Republic Bancorp Inc NASDAQ:RBCAA Historical Prices

Below are the 6447 trading days of historical prices for RBCAA.

#	Exchange	Symbol	Date	Open	High	Low	Close
6447	NASDAQ	RBCAA	Thu, Mar 21, 2024	49.73	50.56	49.73	50.56
6446	NASDAQ	RBCAA	Wed, Mar 20, 2024	47.60	49.88	47.11	49.70
6445	NASDAQ	RBCAA	Tue, Mar 19, 2024	46.55	47.72	46.55	47.53
6444	NASDAQ	RBCAA	Mon, Mar 18, 2024	48.84	48.84	46.83	46.83
6443	NASDAQ	RBCAA	Fri, Mar 15, 2024	47.09	48.83	47.09	48.83
6442	NASDAQ	RBCAA	Thu, Mar 14, 2024	48.34	48.34	47.18	47.98
6441	NASDAQ	RBCAA	Wed, Mar 13, 2024	49.24	49.29	48.82	48.89
6440	NASDAQ	RBCAA	Tue, Mar 12, 2024	49.99	49.99	49.03	49.58
6439	NASDAQ	RBCAA	Mon, Mar 11, 2024	49.98	49.98	49.98	49.98
6438	NASDAQ	RBCAA	Fri, Mar 8, 2024	49.76	50.37	48.86	50.20
6437	NASDAQ	RBCAA	Thu, Mar 7, 2024	49.90	49.90	48.78	49.24
6436	NASDAQ	RBCAA	Wed, Mar 6, 2024	49.22	49.60	49.10	49.30
6435	NASDAQ	RBCAA	Tue, Mar 5, 2024	48.81	49.79	48.81	49.36
6434	NASDAQ	RBCAA	Mon, Mar 4, 2024	48.00	48.27	47.80	47.93
6433	NASDAQ	RBCAA	Fri, Mar 1, 2024	49.01	49.30	48.24	48.50
6432	NASDAQ	RBCAA	Thu, Feb 29, 2024	49.29	49.29	48.52	49.26
6431	NASDAQ	RBCAA	Wed, Feb 28, 2024	48.38	48.69	48.17	48.46
6430	NASDAQ	RBCAA	Tue, Feb 27, 2024	49.46	49.70	48.84	48.84
6429	NASDAQ	RBCAA	Mon, Feb 26, 2024	49.00	49.56	48.95	49.24
6428	NASDAQ	RBCAA	Fri, Feb 23, 2024	49.30	49.59	49.13	49.26
6427	NASDAQ	RBCAA	Thu, Feb 22, 2024	49.69	50.27	48.30	49.27
6426	NASDAQ	RBCAA	Wed, Feb 21, 2024	50.00	50.58	49.50	49.94
6425	NASDAQ	RBCAA	Tue, Feb 20, 2024	50.63	51.83	50.51	50.51
6424	NASDAQ	RBCAA	Fri, Feb 16, 2024	51.96	52.02	50.98	51.25
6423	NASDAQ	RBCAA	Thu, Feb 15, 2024	51.46	52.33	51.46	52.26
6422	NASDAQ	RBCAA	Wed, Feb 14, 2024	48.77	50.00	48.17	49.99
6421	NASDAQ	RBCAA	Tue, Feb 13, 2024	50.52	50.52	47.55	48.07
6420	NASDAQ	RBCAA	Mon, Feb 12, 2024	49.75	52.25	49.70	51.31
6419	NASDAQ	RBCAA	Fri, Feb 9, 2024	48.97	50.12	48.55	49.76
6418	NASDAQ	RBCAA	Thu, Feb 8, 2024	48.59	49.05	48.01	48.95
6417	NASDAQ	RBCAA	Wed, Feb 7, 2024	49.10	49.10	47.33	47.89
6416	NASDAQ	RBCAA	Tue, Feb 6, 2024	49.76	49.80	47.88	48.90
6415	NASDAQ	RBCAA	Mon, Feb 5, 2024	50.46	50.50	49.71	50.05
6414	NASDAQ	RBCAA	Fri, Feb 2, 2024	50.90	51.21	50.20	50.55
6413	NASDAQ	RBCAA	Thu, Feb 1, 2024	51.08	52.00	49.99	51.29
6412	NASDAQ	RBCAA	Wed, Jan 31, 2024	53.88	53.90	51.19	51.19
6411	NASDAQ	RBCAA	Tue, Jan 30, 2024	53.90	54.49	53.66	54.32
6410	NASDAQ	RBCAA	Mon, Jan 29, 2024	53.52	54.65	53.52	54.31
6409	NASDAQ	RBCAA	Fri, Jan 26, 2024	54.34	54.34	53.30	54.07
6408	NASDAQ	RBCAA	Thu, Jan 25, 2024	52.38	53.32	51.23	53.32
6407	NASDAQ	RBCAA	Wed, Jan 24, 2024	51.50	51.79	51.07	51.79
6406	NASDAQ	RBCAA	Tue, Jan 23, 2024	51.82	51.82	50.52	50.85
6405	NASDAQ	RBCAA	Mon, Jan 22, 2024	51.00	51.81	50.87	51.70
6404	NASDAQ	RBCAA	Fri, Jan 19, 2024	50.75	51.31	50.03	50.72
6403	NASDAQ	RBCAA	Thu, Jan 18, 2024	49.39	50.54	49.12	50.40
6402	NASDAQ	RBCAA	Wed, Jan 17, 2024	48.80	50.07	48.73	49.89
6401	NASDAQ	RBCAA	Tue, Jan 16, 2024	50.91	50.91	48.64	49.25
6400	NASDAQ	RBCAA	Fri, Jan 12, 2024	51.45	51.68	50.80	51.41
6399	NASDAQ	RBCAA	Thu, Jan 11, 2024	51.05	51.18	50.21	51.13
6398	NASDAQ	RBCAA	Wed, Jan 10, 2024	50.92	51.79	50.80	51.52
6397	NASDAQ	RBCAA	Tue, Jan 9, 2024	51.35	51.69	51.25	51.38
6396	NASDAQ	RBCAA	Mon, Jan 8, 2024	52.53	52.53	51.30	52.03
6395	NASDAQ	RBCAA	Fri, Jan 5, 2024	52.43	53.27	52.03	52.34
6394	NASDAQ	RBCAA	Thu, Jan 4, 2024	53.48	53.91	52.53	52.91
6393	NASDAQ	RBCAA	Wed, Jan 3, 2024	54.76	54.77	53.14	53.21
6392	NASDAQ	RBCAA	Tue, Jan 2, 2024	54.91	55.71	53.34	54.97
6391	NASDAQ	RBCAA	Fri, Dec 29, 2023	56.78	56.78	55.04	55.16
6390	NASDAQ	RBCAA	Thu, Dec 28, 2023	56.38	56.90	56.15	56.49
6389	NASDAQ	RBCAA	Wed, Dec 27, 2023	56.76	57.05	56.10	56.77
6388	NASDAQ	RBCAA	Tue, Dec 26, 2023	55.29	57.00	55.29	56.44
6387	NASDAQ	RBCAA	Fri, Dec 22, 2023	54.94	55.98	54.66	55.77
6386	NASDAQ	RBCAA	Thu, Dec 21, 2023	54.84	55.68	54.65	55.21
6385	NASDAQ	RBCAA	Wed, Dec 20, 2023	53.37	57.54	53.08	54.75
6384	NASDAQ	RBCAA	Tue, Dec 19, 2023	53.17	54.24	53.17	53.85
6383	NASDAQ	RBCAA	Mon, Dec 18, 2023	52.74	53.51	52.40	53.21
6382	NASDAQ	RBCAA	Fri, Dec 15, 2023	53.78	53.78	51.91	52.92
6381	NASDAQ	RBCAA	Thu, Dec 14, 2023	52.05	53.97	50.58	53.20
6380	NASDAQ	RBCAA	Wed, Dec 13, 2023	49.06	52.41	49.00	52.41
6379	NASDAQ	RBCAA	Tue, Dec 12, 2023	48.46	50.41	48.38	49.18
6378	NASDAQ	RBCAA	Mon, Dec 11, 2023	49.92	50.15	48.54	49.72
6377	NASDAQ	RBCAA	Fri, Dec 8, 2023	47.94	49.79	47.94	49.61
6376	NASDAQ	RBCAA	Thu, Dec 7, 2023	48.07	49.39	47.99	49.39
6375	NASDAQ	RBCAA	Wed, Dec 6, 2023	49.47	49.47	48.37	48.37
6374	NASDAQ	RBCAA	Tue, Dec 5, 2023	49.32	50.07	48.28	48.40
6373	NASDAQ	RBCAA	Mon, Dec 4, 2023	48.25	49.70	48.25	49.70
6372	NASDAQ	RBCAA	Fri, Dec 1, 2023	47.88	48.79	47.31	48.13
6371	NASDAQ	RBCAA	Thu, Nov 30, 2023	47.30	47.81	46.71	46.95
6370	NASDAQ	RBCAA	Wed, Nov 29, 2023	47.50	47.66	46.81	47.58
6369	NASDAQ	RBCAA	Tue, Nov 28, 2023	47.44	47.75	46.79	46.82
6368	NASDAQ	RBCAA	Mon, Nov 27, 2023	47.18	47.80	46.80	47.30
6367	NASDAQ	RBCAA	Fri, Nov 24, 2023	46.70	47.46	46.70	47.46
6366	NASDAQ	RBCAA	Wed, Nov 22, 2023	47.34	47.80	46.98	47.20
6365	NASDAQ	RBCAA	Tue, Nov 21, 2023	47.38	47.66	46.95	46.95
6364	NASDAQ	RBCAA	Mon, Nov 20, 2023	47.69	47.91	47.36	47.67
6363	NASDAQ	RBCAA	Fri, Nov 17, 2023	47.53	47.88	47.22	47.44
6362	NASDAQ	RBCAA	Thu, Nov 16, 2023	46.97	47.62	46.74	47.03
6361	NASDAQ	RBCAA	Wed, Nov 15, 2023	47.72	48.54	47.60	47.72
6360	NASDAQ	RBCAA	Tue, Nov 14, 2023	47.31	48.36	46.00	48.12
6359	NASDAQ	RBCAA	Mon, Nov 13, 2023	45.86	46.21	45.63	45.81
6358	NASDAQ	RBCAA	Fri, Nov 10, 2023	45.83	46.15	45.65	45.88
6357	NASDAQ	RBCAA	Thu, Nov 9, 2023	45.60	45.63	45.25	45.45
6356	NASDAQ	RBCAA	Wed, Nov 8, 2023	45.57	45.91	45.57	45.91
6355	NASDAQ	RBCAA	Tue, Nov 7, 2023	45.62	46.56	45.53	46.28
6354	NASDAQ	RBCAA	Mon, Nov 6, 2023	47.12	47.12	46.55	46.63
6353	NASDAQ	RBCAA	Fri, Nov 3, 2023	46.55	47.84	46.55	47.03
6352	NASDAQ	RBCAA	Thu, Nov 2, 2023	45.47	46.31	45.17	46.22
6351	NASDAQ	RBCAA	Wed, Nov 1, 2023	44.41	44.88	44.14	44.77
6350	NASDAQ	RBCAA	Tue, Oct 31, 2023	44.15	44.23	43.81	44.19
6349	NASDAQ	RBCAA	Mon, Oct 30, 2023	43.81	44.00	43.32	43.59
6348	NASDAQ	RBCAA	Fri, Oct 27, 2023	44.27	44.27	43.05	43.30
6347	NASDAQ	RBCAA	Thu, Oct 26, 2023	43.49	44.11	43.34	43.96
6346	NASDAQ	RBCAA	Wed, Oct 25, 2023	43.11	43.48	42.51	43.04
6345	NASDAQ	RBCAA	Tue, Oct 24, 2023	43.21	43.21	42.57	42.88
6344	NASDAQ	RBCAA	Mon, Oct 23, 2023	43.20	44.43	43.09	43.17
6343	NASDAQ	RBCAA	Fri, Oct 20, 2023	47.40	47.99	43.60	43.60
6342	NASDAQ	RBCAA	Thu, Oct 19, 2023	44.25	45.40	44.16	44.35
6341	NASDAQ	RBCAA	Wed, Oct 18, 2023	45.39	45.68	44.66	44.67
6340	NASDAQ	RBCAA	Tue, Oct 17, 2023	45.70	45.95	45.07	45.55
6339	NASDAQ	RBCAA	Mon, Oct 16, 2023	44.92	44.92	44.39	44.59
6338	NASDAQ	RBCAA	Fri, Oct 13, 2023	44.74	44.74	44.19	44.27
6337	NASDAQ	RBCAA	Thu, Oct 12, 2023	44.88	45.17	44.68	45.01
6336	NASDAQ	RBCAA	Wed, Oct 11, 2023	44.97	45.29	44.76	45.09
6335	NASDAQ	RBCAA	Tue, Oct 10, 2023	45.08	45.08	44.66	44.72
6334	NASDAQ	RBCAA	Mon, Oct 9, 2023	44.14	44.89	43.87	44.67
6333	NASDAQ	RBCAA	Fri, Oct 6, 2023	44.03	44.70	43.85	44.49
6332	NASDAQ	RBCAA	Thu, Oct 5, 2023	43.28	44.34	43.28	44.28
6331	NASDAQ	RBCAA	Wed, Oct 4, 2023	42.79	43.36	42.42	43.11
6330	NASDAQ	RBCAA	Tue, Oct 3, 2023	43.02	43.60	42.59	42.77
6329	NASDAQ	RBCAA	Mon, Oct 2, 2023	44.12	44.12	43.12	43.32
6328	NASDAQ	RBCAA	Fri, Sep 29, 2023	44.16	44.38	43.43	44.05
6327	NASDAQ	RBCAA	Thu, Sep 28, 2023	43.31	44.25	43.31	43.85
6326	NASDAQ	RBCAA	Wed, Sep 27, 2023	42.95	43.43	42.95	43.14
6325	NASDAQ	RBCAA	Tue, Sep 26, 2023	43.37	43.94	42.95	42.99
6324	NASDAQ	RBCAA	Mon, Sep 25, 2023	43.97	44.05	43.46	43.57
6323	NASDAQ	RBCAA	Fri, Sep 22, 2023	43.45	43.69	43.25	43.38
6322	NASDAQ	RBCAA	Thu, Sep 21, 2023	42.96	43.73	42.96	43.48
6321	NASDAQ	RBCAA	Wed, Sep 20, 2023	43.47	43.71	43.06	43.06
6320	NASDAQ	RBCAA	Tue, Sep 19, 2023	43.57	43.59	43.08	43.14
6319	NASDAQ	RBCAA	Mon, Sep 18, 2023	44.32	44.32	43.59	43.67
6318	NASDAQ	RBCAA	Fri, Sep 15, 2023	43.56	44.16	43.56	44.16
6317	NASDAQ	RBCAA	Thu, Sep 14, 2023	43.67	43.96	43.67	43.83
6316	NASDAQ	RBCAA	Wed, Sep 13, 2023	43.72	44.00	43.54	43.65
6315	NASDAQ	RBCAA	Tue, Sep 12, 2023	43.62	44.07	43.61	43.73
6314	NASDAQ	RBCAA	Mon, Sep 11, 2023	43.82	43.82	43.82	43.82
6313	NASDAQ	RBCAA	Fri, Sep 8, 2023	43.92	44.46	43.92	44.22
6312	NASDAQ	RBCAA	Thu, Sep 7, 2023	44.12	44.12	43.57	43.94
6311	NASDAQ	RBCAA	Wed, Sep 6, 2023	44.50	44.67	44.24	44.30
6310	NASDAQ	RBCAA	Tue, Sep 5, 2023	44.49	44.77	44.15	44.58
6309	NASDAQ	RBCAA	Fri, Sep 1, 2023	44.87	45.19	44.72	44.89
6308	NASDAQ	RBCAA	Thu, Aug 31, 2023	44.68	44.79	44.44	44.44
6307	NASDAQ	RBCAA	Wed, Aug 30, 2023	44.32	44.89	43.98	44.55
6306	NASDAQ	RBCAA	Tue, Aug 29, 2023	44.25	44.70	44.05	44.20
6305	NASDAQ	RBCAA	Mon, Aug 28, 2023	43.70	44.11	43.70	44.05
6304	NASDAQ	RBCAA	Fri, Aug 25, 2023	44.35	44.35	43.40	43.40
6303	NASDAQ	RBCAA	Thu, Aug 24, 2023	43.95	44.85	43.95	44.52
6302	NASDAQ	RBCAA	Wed, Aug 23, 2023	43.76	44.23	43.76	44.14
6301	NASDAQ	RBCAA	Tue, Aug 22, 2023	44.02	44.15	43.73	43.74
6300	NASDAQ	RBCAA	Mon, Aug 21, 2023	45.49	45.50	44.46	44.61
6299	NASDAQ	RBCAA	Fri, Aug 18, 2023	44.93	45.56	44.93	45.14
6298	NASDAQ	RBCAA	Thu, Aug 17, 2023	44.79	45.51	44.79	45.18
6297	NASDAQ	RBCAA	Wed, Aug 16, 2023	45.53	45.62	45.06	45.07
6296	NASDAQ	RBCAA	Tue, Aug 15, 2023	45.61	45.64	45.03	45.29
6295	NASDAQ	RBCAA	Mon, Aug 14, 2023	46.28	46.69	45.81	46.03
6294	NASDAQ	RBCAA	Fri, Aug 11, 2023	46.78	46.87	46.50	46.59
6293	NASDAQ	RBCAA	Thu, Aug 10, 2023	47.28	47.28	46.39	46.61
6292	NASDAQ	RBCAA	Wed, Aug 9, 2023	46.92	47.45	46.69	47.17
6291	NASDAQ	RBCAA	Tue, Aug 8, 2023	46.98	47.19	46.14	47.19
6290	NASDAQ	RBCAA	Mon, Aug 7, 2023	46.96	47.91	46.96	47.34
6289	NASDAQ	RBCAA	Fri, Aug 4, 2023	46.45	47.10	46.35	46.96
6288	NASDAQ	RBCAA	Thu, Aug 3, 2023	46.28	46.90	45.75	46.62
6287	NASDAQ	RBCAA	Wed, Aug 2, 2023	45.87	46.87	45.87	46.61
6286	NASDAQ	RBCAA	Tue, Aug 1, 2023	46.02	46.58	45.45	46.01
6285	NASDAQ	RBCAA	Mon, Jul 31, 2023	46.31	46.31	45.39	45.83
6284	NASDAQ	RBCAA	Fri, Jul 28, 2023	45.59	46.74	45.59	46.24
6283	NASDAQ	RBCAA	Thu, Jul 27, 2023	45.22	46.03	44.77	45.91
6282	NASDAQ	RBCAA	Wed, Jul 26, 2023	45.13	45.57	44.05	45.32
6281	NASDAQ	RBCAA	Tue, Jul 25, 2023	44.92	45.00	44.40	44.53
6280	NASDAQ	RBCAA	Mon, Jul 24, 2023	46.68	46.74	44.52	44.59
6279	NASDAQ	RBCAA	Fri, Jul 21, 2023	46.96	47.97	46.16	46.35
6278	NASDAQ	RBCAA	Thu, Jul 20, 2023	45.29	46.70	45.29	46.35
6277	NASDAQ	RBCAA	Wed, Jul 19, 2023	45.48	45.84	45.08	45.70
6276	NASDAQ	RBCAA	Tue, Jul 18, 2023	44.50	44.94	44.18	44.94
6275	NASDAQ	RBCAA	Mon, Jul 17, 2023	43.52	44.02	43.52	43.69
6274	NASDAQ	RBCAA	Fri, Jul 14, 2023	44.37	44.37	42.96	43.28
6273	NASDAQ	RBCAA	Thu, Jul 13, 2023	43.65	44.34	43.65	44.19
6272	NASDAQ	RBCAA	Wed, Jul 12, 2023	43.27	43.93	43.27	43.61
6271	NASDAQ	RBCAA	Tue, Jul 11, 2023	42.57	43.00	42.50	42.71
6270	NASDAQ	RBCAA	Mon, Jul 10, 2023	43.45	43.45	42.83	42.84
6269	NASDAQ	RBCAA	Fri, Jul 7, 2023	42.20	43.15	42.20	42.83
6268	NASDAQ	RBCAA	Thu, Jul 6, 2023	42.60	42.60	41.35	42.19
6267	NASDAQ	RBCAA	Wed, Jul 5, 2023	42.83	43.28	42.41	42.71
6266	NASDAQ	RBCAA	Mon, Jul 3, 2023	42.46	43.05	42.46	42.80
6265	NASDAQ	RBCAA	Fri, Jun 30, 2023	43.49	43.49	42.37	42.50
6264	NASDAQ	RBCAA	Thu, Jun 29, 2023	42.65	43.21	42.43	42.90
6263	NASDAQ	RBCAA	Wed, Jun 28, 2023	42.51	42.51	41.87	42.30
6262	NASDAQ	RBCAA	Tue, Jun 27, 2023	42.43	43.18	42.41	42.50
6261	NASDAQ	RBCAA	Mon, Jun 26, 2023	42.50	43.14	42.21	42.32
6260	NASDAQ	RBCAA	Fri, Jun 23, 2023	42.96	43.21	42.31	42.63
6259	NASDAQ	RBCAA	Thu, Jun 22, 2023	44.44	44.44	43.26	43.26
6258	NASDAQ	RBCAA	Wed, Jun 21, 2023	44.24	44.89	44.23	44.28
6257	NASDAQ	RBCAA	Tue, Jun 20, 2023	45.43	45.43	44.17	44.24
6256	NASDAQ	RBCAA	Fri, Jun 16, 2023	46.25	46.41	45.62	45.63
6255	NASDAQ	RBCAA	Thu, Jun 15, 2023	45.35	46.44	45.35	45.90
6254	NASDAQ	RBCAA	Wed, Jun 14, 2023	46.57	46.93	45.52	45.69
6253	NASDAQ	RBCAA	Tue, Jun 13, 2023	45.53	47.16	45.53	46.85
6252	NASDAQ	RBCAA	Mon, Jun 12, 2023	46.24	46.43	44.97	45.86
6251	NASDAQ	RBCAA	Fri, Jun 9, 2023	47.16	47.16	46.00	46.26
6250	NASDAQ	RBCAA	Thu, Jun 8, 2023	47.60	47.60	46.52	47.05
6249	NASDAQ	RBCAA	Wed, Jun 7, 2023	45.58	48.32	45.58	47.59
6248	NASDAQ	RBCAA	Tue, Jun 6, 2023	43.73	46.43	43.69	45.79
6247	NASDAQ	RBCAA	Mon, Jun 5, 2023	44.41	44.41	43.32	43.87
6246	NASDAQ	RBCAA	Fri, Jun 2, 2023	43.13	44.77	43.13	44.56
6245	NASDAQ	RBCAA	Thu, Jun 1, 2023	42.52	43.10	42.49	42.50
6244	NASDAQ	RBCAA	Wed, May 31, 2023	43.18	43.18	42.07	42.14
6243	NASDAQ	RBCAA	Tue, May 30, 2023	42.47	43.27	41.81	43.27
6242	NASDAQ	RBCAA	Fri, May 26, 2023	41.49	42.21	41.49	42.19
6241	NASDAQ	RBCAA	Thu, May 25, 2023	41.93	42.44	41.46	41.76
6240	NASDAQ	RBCAA	Wed, May 24, 2023	41.76	42.62	40.99	42.13
6239	NASDAQ	RBCAA	Tue, May 23, 2023	41.44	42.63	40.34	41.66
6238	NASDAQ	RBCAA	Mon, May 22, 2023	40.08	41.59	39.92	40.85
6237	NASDAQ	RBCAA	Fri, May 19, 2023	41.14	41.14	39.69	40.00
6236	NASDAQ	RBCAA	Thu, May 18, 2023	40.97	41.31	39.92	40.68
6235	NASDAQ	RBCAA	Wed, May 17, 2023	39.66	41.23	39.66	40.78
6234	NASDAQ	RBCAA	Tue, May 16, 2023	39.20	39.79	39.20	39.44
6233	NASDAQ	RBCAA	Mon, May 15, 2023	38.85	39.43	38.85	39.35
6232	NASDAQ	RBCAA	Fri, May 12, 2023	39.81	39.84	38.37	39.18
6231	NASDAQ	RBCAA	Thu, May 11, 2023	40.00	40.38	39.70	40.11
6230	NASDAQ	RBCAA	Wed, May 10, 2023	39.32	40.21	38.68	40.19
6229	NASDAQ	RBCAA	Tue, May 9, 2023	39.35	39.35	38.42	38.71
6228	NASDAQ	RBCAA	Mon, May 8, 2023	40.23	40.23	39.03	39.19
6227	NASDAQ	RBCAA	Fri, May 5, 2023	38.35	39.97	38.35	39.94
6226	NASDAQ	RBCAA	Thu, May 4, 2023	38.05	38.23	37.23	38.23
6225	NASDAQ	RBCAA	Wed, May 3, 2023	38.79	39.52	38.17	38.68
6224	NASDAQ	RBCAA	Tue, May 2, 2023	39.25	39.40	37.70	38.70
6223	NASDAQ	RBCAA	Mon, May 1, 2023	39.31	39.84	39.31	39.60
6222	NASDAQ	RBCAA	Fri, Apr 28, 2023	39.25	39.85	38.72	39.30
6221	NASDAQ	RBCAA	Thu, Apr 27, 2023	38.80	39.60	38.65	39.20
6220	NASDAQ	RBCAA	Wed, Apr 26, 2023	38.91	39.00	38.05	38.74
6219	NASDAQ	RBCAA	Tue, Apr 25, 2023	39.70	40.99	38.95	38.98
6218	NASDAQ	RBCAA	Mon, Apr 24, 2023	41.05	41.95	39.64	39.90
6217	NASDAQ	RBCAA	Fri, Apr 21, 2023	41.16	41.96	40.63	41.26
6216	NASDAQ	RBCAA	Thu, Apr 20, 2023	40.30	40.98	39.73	40.77
6215	NASDAQ	RBCAA	Wed, Apr 19, 2023	39.68	40.71	39.40	40.30
6214	NASDAQ	RBCAA	Tue, Apr 18, 2023	40.44	40.44	39.22	39.50
6213	NASDAQ	RBCAA	Mon, Apr 17, 2023	39.73	40.20	39.47	40.20
6212	NASDAQ	RBCAA	Fri, Apr 14, 2023	40.60	40.93	39.55	39.65
6211	NASDAQ	RBCAA	Thu, Apr 13, 2023	40.37	40.53	39.69	40.33
6210	NASDAQ	RBCAA	Wed, Apr 12, 2023	40.34	40.84	40.12	40.47
6209	NASDAQ	RBCAA	Tue, Apr 11, 2023	41.22	41.37	40.23	40.30
6208	NASDAQ	RBCAA	Mon, Apr 10, 2023	40.24	41.18	40.24	40.67
6207	NASDAQ	RBCAA	Thu, Apr 6, 2023	40.11	41.08	40.11	40.59
6206	NASDAQ	RBCAA	Wed, Apr 5, 2023	40.44	40.86	40.36	40.86
6205	NASDAQ	RBCAA	Tue, Apr 4, 2023	41.50	41.50	40.11	40.44
6204	NASDAQ	RBCAA	Mon, Apr 3, 2023	42.44	42.78	41.31	41.53
6203	NASDAQ	RBCAA	Fri, Mar 31, 2023	41.11	42.89	41.11	42.43
6202	NASDAQ	RBCAA	Thu, Mar 30, 2023	41.20	41.20	40.61	40.95
6201	NASDAQ	RBCAA	Wed, Mar 29, 2023	41.23	41.58	40.67	41.39
6200	NASDAQ	RBCAA	Tue, Mar 28, 2023	40.67	40.85	40.46	40.74
6199	NASDAQ	RBCAA	Mon, Mar 27, 2023	41.85	41.85	40.84	40.90
6198	NASDAQ	RBCAA	Fri, Mar 24, 2023	39.36	41.44	39.36	41.24
6197	NASDAQ	RBCAA	Thu, Mar 23, 2023	41.32	41.69	39.43	39.87
6196	NASDAQ	RBCAA	Wed, Mar 22, 2023	42.40	42.40	40.87	40.87
6195	NASDAQ	RBCAA	Tue, Mar 21, 2023	41.39	43.38	41.39	42.07
6194	NASDAQ	RBCAA	Mon, Mar 20, 2023	40.93	42.09	40.71	40.82
6193	NASDAQ	RBCAA	Fri, Mar 17, 2023	40.95	41.24	39.99	40.60
6192	NASDAQ	RBCAA	Thu, Mar 16, 2023	40.06	41.47	39.58	41.46
6191	NASDAQ	RBCAA	Wed, Mar 15, 2023	40.46	40.89	40.06	40.50
6190	NASDAQ	RBCAA	Tue, Mar 14, 2023	41.80	41.80	40.48	40.57
6189	NASDAQ	RBCAA	Mon, Mar 13, 2023	40.31	42.15	39.19	40.09
6188	NASDAQ	RBCAA	Fri, Mar 10, 2023	41.46	41.85	40.60	41.68
6187	NASDAQ	RBCAA	Thu, Mar 9, 2023	42.68	42.68	41.62	41.80
6186	NASDAQ	RBCAA	Wed, Mar 8, 2023	43.76	43.76	42.48	42.89
6185	NASDAQ	RBCAA	Tue, Mar 7, 2023	43.94	43.94	43.29	43.43
6184	NASDAQ	RBCAA	Mon, Mar 6, 2023	44.28	44.60	43.49	43.92
6183	NASDAQ	RBCAA	Fri, Mar 3, 2023	44.00	44.30	43.68	43.99
6182	NASDAQ	RBCAA	Thu, Mar 2, 2023	44.65	44.65	43.99	44.07
6181	NASDAQ	RBCAA	Wed, Mar 1, 2023	44.91	45.12	44.49	44.95
6180	NASDAQ	RBCAA	Tue, Feb 28, 2023	44.70	45.45	44.30	44.50
6179	NASDAQ	RBCAA	Mon, Feb 27, 2023	44.77	45.15	44.77	44.95
6178	NASDAQ	RBCAA	Fri, Feb 24, 2023	44.96	45.36	44.60	44.86
6177	NASDAQ	RBCAA	Thu, Feb 23, 2023	45.18	45.80	45.18	45.66
6176	NASDAQ	RBCAA	Wed, Feb 22, 2023	45.35	45.78	44.61	44.92
6175	NASDAQ	RBCAA	Tue, Feb 21, 2023	45.31	45.80	44.80	44.93
6174	NASDAQ	RBCAA	Fri, Feb 17, 2023	45.87	46.21	45.43	45.91
6173	NASDAQ	RBCAA	Thu, Feb 16, 2023	44.88	45.99	44.88	45.75
6172	NASDAQ	RBCAA	Wed, Feb 15, 2023	45.20	45.84	44.58	45.57
6171	NASDAQ	RBCAA	Tue, Feb 14, 2023	46.38	46.38	45.21	45.21
6170	NASDAQ	RBCAA	Mon, Feb 13, 2023	45.85	45.96	45.55	45.96
6169	NASDAQ	RBCAA	Fri, Feb 10, 2023	45.60	46.15	44.90	45.60
6168	NASDAQ	RBCAA	Thu, Feb 9, 2023	45.68	45.79	45.25	45.40
6167	NASDAQ	RBCAA	Wed, Feb 8, 2023	45.72	45.78	45.68	45.68
6166	NASDAQ	RBCAA	Tue, Feb 7, 2023	45.60	47.00	45.60	46.19
6165	NASDAQ	RBCAA	Mon, Feb 6, 2023	46.54	46.54	45.67	46.12
6164	NASDAQ	RBCAA	Fri, Feb 3, 2023	45.86	46.72	45.65	46.62
6163	NASDAQ	RBCAA	Thu, Feb 2, 2023	45.09	46.09	45.01	46.09
6162	NASDAQ	RBCAA	Wed, Feb 1, 2023	44.53	45.41	44.09	44.85
6161	NASDAQ	RBCAA	Tue, Jan 31, 2023	45.12	45.12	43.84	44.98
6160	NASDAQ	RBCAA	Mon, Jan 30, 2023	43.63	44.59	42.51	44.17
6159	NASDAQ	RBCAA	Fri, Jan 27, 2023	42.90	44.16	42.90	43.48
6158	NASDAQ	RBCAA	Thu, Jan 26, 2023	41.85	42.96	41.85	42.80
6157	NASDAQ	RBCAA	Wed, Jan 25, 2023	42.16	42.74	42.16	42.58
6156	NASDAQ	RBCAA	Tue, Jan 24, 2023	42.03	43.04	42.03	42.51
6155	NASDAQ	RBCAA	Mon, Jan 23, 2023	43.06	43.19	42.83	43.07
6154	NASDAQ	RBCAA	Fri, Jan 20, 2023	42.14	43.01	42.09	43.00
6153	NASDAQ	RBCAA	Thu, Jan 19, 2023	42.48	42.48	41.73	41.74
6152	NASDAQ	RBCAA	Wed, Jan 18, 2023	42.56	43.23	42.07	42.33
6151	NASDAQ	RBCAA	Tue, Jan 17, 2023	42.77	43.01	42.64	42.74
6150	NASDAQ	RBCAA	Fri, Jan 13, 2023	42.62	43.39	41.98	43.08
6149	NASDAQ	RBCAA	Thu, Jan 12, 2023	42.49	43.89	42.49	43.40
6148	NASDAQ	RBCAA	Wed, Jan 11, 2023	42.25	42.56	41.94	42.10
6147	NASDAQ	RBCAA	Tue, Jan 10, 2023	41.06	42.24	41.06	41.76
6146	NASDAQ	RBCAA	Mon, Jan 9, 2023	41.39	41.61	41.01	41.33
6145	NASDAQ	RBCAA	Fri, Jan 6, 2023	40.55	41.78	40.55	41.55
6144	NASDAQ	RBCAA	Thu, Jan 5, 2023	40.67	40.75	40.15	40.40
6143	NASDAQ	RBCAA	Wed, Jan 4, 2023	41.31	41.57	40.70	40.70
6142	NASDAQ	RBCAA	Tue, Jan 3, 2023	41.40	41.40	40.67	40.98
6141	NASDAQ	RBCAA	Fri, Dec 30, 2022	41.04	41.12	40.60	40.92
6140	NASDAQ	RBCAA	Thu, Dec 29, 2022	40.66	41.20	40.42	41.11
6139	NASDAQ	RBCAA	Wed, Dec 28, 2022	41.46	41.46	40.37	40.37
6138	NASDAQ	RBCAA	Tue, Dec 27, 2022	41.26	41.49	40.89	41.46
6137	NASDAQ	RBCAA	Fri, Dec 23, 2022	41.50	41.51	41.15	41.40
6136	NASDAQ	RBCAA	Thu, Dec 22, 2022	41.78	42.04	41.03	41.44
6135	NASDAQ	RBCAA	Wed, Dec 21, 2022	41.66	42.26	41.27	41.76
6134	NASDAQ	RBCAA	Tue, Dec 20, 2022	42.20	42.20	41.25	41.34
6133	NASDAQ	RBCAA	Mon, Dec 19, 2022	42.13	42.68	41.23	41.50
6132	NASDAQ	RBCAA	Fri, Dec 16, 2022	40.89	42.66	40.86	42.55
6131	NASDAQ	RBCAA	Thu, Dec 15, 2022	41.66	41.68	40.89	41.51
6130	NASDAQ	RBCAA	Wed, Dec 14, 2022	43.03	43.50	42.05	42.05
6129	NASDAQ	RBCAA	Tue, Dec 13, 2022	42.88	43.33	42.27	43.10
6128	NASDAQ	RBCAA	Mon, Dec 12, 2022	42.04	43.00	42.04	42.19
6127	NASDAQ	RBCAA	Fri, Dec 9, 2022	42.03	42.47	41.53	41.94
6126	NASDAQ	RBCAA	Thu, Dec 8, 2022	42.55	42.83	41.68	42.20
6125	NASDAQ	RBCAA	Wed, Dec 7, 2022	44.30	44.30	42.51	42.65
6124	NASDAQ	RBCAA	Tue, Dec 6, 2022	43.75	43.95	43.01	43.80
6123	NASDAQ	RBCAA	Mon, Dec 5, 2022	44.98	44.98	43.65	43.84
6122	NASDAQ	RBCAA	Fri, Dec 2, 2022	44.51	45.11	43.41	44.98
6121	NASDAQ	RBCAA	Thu, Dec 1, 2022	44.37	44.54	43.56	44.54
6120	NASDAQ	RBCAA	Wed, Nov 30, 2022	43.24	44.43	43.02	44.07
6119	NASDAQ	RBCAA	Tue, Nov 29, 2022	43.27	43.78	43.12	43.40
6118	NASDAQ	RBCAA	Mon, Nov 28, 2022	43.77	43.79	43.24	43.33
6117	NASDAQ	RBCAA	Fri, Nov 25, 2022	43.45	43.90	43.44	43.88
6116	NASDAQ	RBCAA	Wed, Nov 23, 2022	43.25	44.00	43.00	43.30
6115	NASDAQ	RBCAA	Tue, Nov 22, 2022	44.25	44.40	43.65	44.18
6114	NASDAQ	RBCAA	Mon, Nov 21, 2022	44.30	44.47	44.04	44.18
6113	NASDAQ	RBCAA	Fri, Nov 18, 2022	44.68	44.68	44.02	44.11
6112	NASDAQ	RBCAA	Thu, Nov 17, 2022	44.00	44.08	43.71	44.04
6111	NASDAQ	RBCAA	Wed, Nov 16, 2022	44.27	44.79	43.76	44.02
6110	NASDAQ	RBCAA	Tue, Nov 15, 2022	44.65	44.85	44.41	44.72
6109	NASDAQ	RBCAA	Mon, Nov 14, 2022	45.29	45.29	44.16	44.57
6108	NASDAQ	RBCAA	Fri, Nov 11, 2022	44.55	45.71	44.15	44.82
6107	NASDAQ	RBCAA	Thu, Nov 10, 2022	44.81	45.27	43.27	44.97
6106	NASDAQ	RBCAA	Wed, Nov 9, 2022	44.49	44.60	43.58	44.02
6105	NASDAQ	RBCAA	Tue, Nov 8, 2022	45.00	45.17	44.34	44.34
6104	NASDAQ	RBCAA	Mon, Nov 7, 2022	45.49	45.49	44.53	44.69
6103	NASDAQ	RBCAA	Fri, Nov 4, 2022	44.79	45.27	44.02	44.99
6102	NASDAQ	RBCAA	Thu, Nov 3, 2022	43.74	44.86	43.74	44.32
6101	NASDAQ	RBCAA	Wed, Nov 2, 2022	45.74	46.00	44.74	44.74
6100	NASDAQ	RBCAA	Tue, Nov 1, 2022	46.35	46.88	45.97	45.98
6099	NASDAQ	RBCAA	Mon, Oct 31, 2022	47.16	47.18	45.70	46.35
6098	NASDAQ	RBCAA	Fri, Oct 28, 2022	45.06	47.21	44.85	46.87
6097	NASDAQ	RBCAA	Thu, Oct 27, 2022	45.12	46.61	45.10	45.45
6096	NASDAQ	RBCAA	Wed, Oct 26, 2022	45.24	45.74	44.85	45.03
6095	NASDAQ	RBCAA	Tue, Oct 25, 2022	44.22	45.43	44.22	44.85
6094	NASDAQ	RBCAA	Mon, Oct 24, 2022	44.03	44.91	42.66	44.07
6093	NASDAQ	RBCAA	Fri, Oct 21, 2022	41.94	44.42	41.09	43.40
6092	NASDAQ	RBCAA	Thu, Oct 20, 2022	41.61	42.13	40.41	41.50
6091	NASDAQ	RBCAA	Wed, Oct 19, 2022	41.57	41.57	40.54	41.43
6090	NASDAQ	RBCAA	Tue, Oct 18, 2022	41.11	41.24	40.40	40.82
6089	NASDAQ	RBCAA	Mon, Oct 17, 2022	41.21	42.00	40.65	41.13
6088	NASDAQ	RBCAA	Fri, Oct 14, 2022	41.26	41.30	40.38	40.66
6087	NASDAQ	RBCAA	Thu, Oct 13, 2022	38.21	41.31	38.17	41.25
6086	NASDAQ	RBCAA	Wed, Oct 12, 2022	38.77	39.16	38.67	38.67
6085	NASDAQ	RBCAA	Tue, Oct 11, 2022	38.63	39.00	38.48	38.63
6084	NASDAQ	RBCAA	Mon, Oct 10, 2022	38.83	39.40	38.66	39.03
6083	NASDAQ	RBCAA	Fri, Oct 7, 2022	39.26	39.26	38.35	38.89
6082	NASDAQ	RBCAA	Thu, Oct 6, 2022	39.54	39.83	39.30	39.30
6081	NASDAQ	RBCAA	Wed, Oct 5, 2022	39.78	39.90	39.52	39.76
6080	NASDAQ	RBCAA	Tue, Oct 4, 2022	39.44	40.64	39.44	40.39
6079	NASDAQ	RBCAA	Mon, Oct 3, 2022	38.30	39.47	38.30	39.21
6078	NASDAQ	RBCAA	Fri, Sep 30, 2022	38.63	39.32	38.23	38.30
6077	NASDAQ	RBCAA	Thu, Sep 29, 2022	39.24	39.49	38.56	38.74
6076	NASDAQ	RBCAA	Wed, Sep 28, 2022	39.64	40.12	39.36	39.36
6075	NASDAQ	RBCAA	Tue, Sep 27, 2022	41.22	41.22	38.63	39.09
6074	NASDAQ	RBCAA	Mon, Sep 26, 2022	39.73	40.35	39.27	39.82
6073	NASDAQ	RBCAA	Fri, Sep 23, 2022	40.06	40.06	39.22	39.65
6072	NASDAQ	RBCAA	Thu, Sep 22, 2022	40.87	40.93	39.92	40.47
6071	NASDAQ	RBCAA	Tue, Sep 20, 2022	41.06	41.88	40.76	41.21
6070	NASDAQ	RBCAA	Mon, Sep 19, 2022	39.91	41.31	39.91	41.22
6069	NASDAQ	RBCAA	Fri, Sep 16, 2022	40.34	40.99	39.71	39.91
6068	NASDAQ	RBCAA	Thu, Sep 15, 2022	40.01	40.95	40.01	40.80
6067	NASDAQ	RBCAA	Wed, Sep 14, 2022	40.52	40.66	40.27	40.35
6066	NASDAQ	RBCAA	Tue, Sep 13, 2022	41.29	41.29	40.26	40.52
6065	NASDAQ	RBCAA	Mon, Sep 12, 2022	41.67	41.69	41.26	41.37
6064	NASDAQ	RBCAA	Fri, Sep 9, 2022	41.37	41.89	40.93	41.30
6063	NASDAQ	RBCAA	Thu, Sep 8, 2022	41.52	41.52	41.02	41.32
6062	NASDAQ	RBCAA	Wed, Sep 7, 2022	41.10	41.70	41.05	41.40
6061	NASDAQ	RBCAA	Tue, Sep 6, 2022	42.29	42.44	40.95	41.33
6060	NASDAQ	RBCAA	Fri, Sep 2, 2022	42.60	42.95	41.86	41.93
6059	NASDAQ	RBCAA	Thu, Sep 1, 2022	42.37	42.37	41.82	42.13
6058	NASDAQ	RBCAA	Wed, Aug 31, 2022	42.98	42.98	42.20	42.50
6057	NASDAQ	RBCAA	Tue, Aug 30, 2022	42.60	42.88	42.55	42.68
6056	NASDAQ	RBCAA	Mon, Aug 29, 2022	43.75	43.75	42.93	42.98
6055	NASDAQ	RBCAA	Fri, Aug 26, 2022	44.22	44.66	43.76	43.83
6054	NASDAQ	RBCAA	Thu, Aug 25, 2022	44.39	44.84	44.36	44.72
6053	NASDAQ	RBCAA	Wed, Aug 24, 2022	44.00	44.40	43.77	43.91
6052	NASDAQ	RBCAA	Tue, Aug 23, 2022	44.57	45.53	44.07	44.29
6051	NASDAQ	RBCAA	Mon, Aug 22, 2022	45.16	45.30	44.53	44.81
6050	NASDAQ	RBCAA	Fri, Aug 19, 2022	46.40	46.40	45.42	45.51
6049	NASDAQ	RBCAA	Thu, Aug 18, 2022	45.95	46.50	45.87	46.47
6048	NASDAQ	RBCAA	Wed, Aug 17, 2022	46.11	46.40	45.88	46.25
6047	NASDAQ	RBCAA	Tue, Aug 16, 2022	45.76	46.34	45.76	46.27
6046	NASDAQ	RBCAA	Mon, Aug 15, 2022	45.45	45.77	45.37	45.74
6045	NASDAQ	RBCAA	Fri, Aug 12, 2022	44.71	45.89	43.60	45.55
6044	NASDAQ	RBCAA	Thu, Aug 11, 2022	44.76	45.13	44.40	45.11
6043	NASDAQ	RBCAA	Wed, Aug 10, 2022	44.97	45.33	44.30	44.46
6042	NASDAQ	RBCAA	Tue, Aug 9, 2022	44.54	44.75	44.25	44.69
6041	NASDAQ	RBCAA	Mon, Aug 8, 2022	44.36	44.65	44.03	44.21
6040	NASDAQ	RBCAA	Fri, Aug 5, 2022	44.68	44.97	44.51	44.51
6039	NASDAQ	RBCAA	Thu, Aug 4, 2022	45.05	45.25	44.66	44.84
6038	NASDAQ	RBCAA	Wed, Aug 3, 2022	45.77	45.77	45.18	45.29
6037	NASDAQ	RBCAA	Tue, Aug 2, 2022	45.35	45.53	45.10	45.34
6036	NASDAQ	RBCAA	Mon, Aug 1, 2022	44.95	45.92	44.82	45.52
6035	NASDAQ	RBCAA	Fri, Jul 29, 2022	45.65	45.73	44.72	44.84
6034	NASDAQ	RBCAA	Thu, Jul 28, 2022	45.67	45.83	45.23	45.29
6033	NASDAQ	RBCAA	Wed, Jul 27, 2022	45.98	46.40	45.75	45.85
6032	NASDAQ	RBCAA	Tue, Jul 26, 2022	44.54	46.27	44.54	46.07
6031	NASDAQ	RBCAA	Mon, Jul 25, 2022	46.86	47.04	44.34	44.82
6030	NASDAQ	RBCAA	Fri, Jul 22, 2022	49.31	49.31	47.76	48.17
6029	NASDAQ	RBCAA	Thu, Jul 21, 2022	48.96	49.33	48.63	48.90
6028	NASDAQ	RBCAA	Wed, Jul 20, 2022	49.40	49.66	48.97	49.23
6027	NASDAQ	RBCAA	Tue, Jul 19, 2022	49.27	49.94	49.27	49.66
6026	NASDAQ	RBCAA	Mon, Jul 18, 2022	48.85	49.24	48.43	48.58
6025	NASDAQ	RBCAA	Fri, Jul 15, 2022	48.08	48.97	47.22	48.70
6024	NASDAQ	RBCAA	Thu, Jul 14, 2022	48.09	48.45	47.01	47.61
6023	NASDAQ	RBCAA	Wed, Jul 13, 2022	48.97	48.97	48.04	48.50
6022	NASDAQ	RBCAA	Tue, Jul 12, 2022	49.80	49.96	48.89	48.97
6021	NASDAQ	RBCAA	Mon, Jul 11, 2022	49.20	49.80	49.11	49.61
6020	NASDAQ	RBCAA	Fri, Jul 8, 2022	49.64	49.97	48.84	49.25
6019	NASDAQ	RBCAA	Thu, Jul 7, 2022	49.26	50.16	49.07	49.53
6018	NASDAQ	RBCAA	Wed, Jul 6, 2022	48.99	49.54	48.76	49.21
6017	NASDAQ	RBCAA	Tue, Jul 5, 2022	48.64	49.48	47.68	49.10
6016	NASDAQ	RBCAA	Fri, Jul 1, 2022	47.96	49.17	47.96	48.86
6015	NASDAQ	RBCAA	Thu, Jun 30, 2022	48.25	48.77	48.14	48.25
6014	NASDAQ	RBCAA	Wed, Jun 29, 2022	48.51	48.67	48.30	48.64
6013	NASDAQ	RBCAA	Tue, Jun 28, 2022	48.18	48.98	48.11	48.20
6012	NASDAQ	RBCAA	Mon, Jun 27, 2022	47.95	48.71	47.44	47.78
6011	NASDAQ	RBCAA	Fri, Jun 24, 2022	46.06	48.10	46.06	47.84
6010	NASDAQ	RBCAA	Thu, Jun 23, 2022	45.99	46.60	45.56	46.12
6009	NASDAQ	RBCAA	Wed, Jun 22, 2022	46.38	46.38	45.51	46.08
6008	NASDAQ	RBCAA	Tue, Jun 21, 2022	45.44	46.82	45.44	45.90
6007	NASDAQ	RBCAA	Fri, Jun 17, 2022	44.71	45.69	44.56	45.06
6006	NASDAQ	RBCAA	Thu, Jun 16, 2022	45.05	45.05	43.69	44.17
6005	NASDAQ	RBCAA	Wed, Jun 15, 2022	46.00	46.18	45.10	45.74
6004	NASDAQ	RBCAA	Mon, Jun 13, 2022	44.59	46.30	44.59	45.92
6003	NASDAQ	RBCAA	Fri, Jun 10, 2022	45.35	45.59	45.12	45.25
6002	NASDAQ	RBCAA	Thu, Jun 9, 2022	46.88	46.88	45.58	45.73
6001	NASDAQ	RBCAA	Wed, Jun 8, 2022	46.90	47.25	46.38	46.88
6000	NASDAQ	RBCAA	Tue, Jun 7, 2022	46.44	47.39	46.44	46.90
5999	NASDAQ	RBCAA	Mon, Jun 6, 2022	45.31	46.89	45.31	46.58
5998	NASDAQ	RBCAA	Fri, Jun 3, 2022	45.97	46.19	45.81	45.81
5997	NASDAQ	RBCAA	Thu, Jun 2, 2022	45.28	46.31	44.86	46.25
5996	NASDAQ	RBCAA	Wed, Jun 1, 2022	45.70	46.00	44.61	45.39
5995	NASDAQ	RBCAA	Tue, May 31, 2022	44.79	46.02	44.25	45.95
5994	NASDAQ	RBCAA	Fri, May 27, 2022	44.93	45.51	44.76	45.24
5993	NASDAQ	RBCAA	Thu, May 26, 2022	44.65	45.15	44.40	44.83
5992	NASDAQ	RBCAA	Wed, May 25, 2022	44.32	44.96	44.10	44.21
5991	NASDAQ	RBCAA	Tue, May 24, 2022	43.50	44.65	43.18	44.51
5990	NASDAQ	RBCAA	Mon, May 23, 2022	43.17	43.80	43.11	43.50
5989	NASDAQ	RBCAA	Fri, May 20, 2022	42.96	42.97	42.42	42.89
5988	NASDAQ	RBCAA	Thu, May 19, 2022	43.71	43.71	42.48	42.57
5987	NASDAQ	RBCAA	Wed, May 18, 2022	43.23	43.69	43.23	43.57
5986	NASDAQ	RBCAA	Tue, May 17, 2022	43.14	43.91	43.00	43.66
5985	NASDAQ	RBCAA	Mon, May 16, 2022	42.84	42.84	42.21	42.69
5984	NASDAQ	RBCAA	Fri, May 13, 2022	43.28	43.28	42.71	42.76
5983	NASDAQ	RBCAA	Thu, May 12, 2022	43.65	43.65	42.30	43.02
5982	NASDAQ	RBCAA	Wed, May 11, 2022	43.70	44.00	43.23	43.42
5981	NASDAQ	RBCAA	Tue, May 10, 2022	44.32	44.32	42.62	43.54
5980	NASDAQ	RBCAA	Mon, May 9, 2022	42.09	43.67	42.09	43.36
5979	NASDAQ	RBCAA	Fri, May 6, 2022	42.33	42.42	41.84	42.28
5978	NASDAQ	RBCAA	Thu, May 5, 2022	42.88	42.99	41.65	42.20
5977	NASDAQ	RBCAA	Wed, May 4, 2022	42.30	43.37	42.09	43.18
5976	NASDAQ	RBCAA	Tue, May 3, 2022	41.56	42.20	41.56	41.93
5975	NASDAQ	RBCAA	Mon, May 2, 2022	41.87	42.75	41.49	41.85
5974	NASDAQ	RBCAA	Fri, Apr 29, 2022	42.36	42.66	41.41	41.68
5973	NASDAQ	RBCAA	Thu, Apr 28, 2022	43.18	43.18	42.26	42.76
5972	NASDAQ	RBCAA	Wed, Apr 27, 2022	43.35	43.99	42.45	42.60
5971	NASDAQ	RBCAA	Tue, Apr 26, 2022	43.72	44.21	43.16	43.37
5970	NASDAQ	RBCAA	Mon, Apr 25, 2022	43.96	44.15	43.68	44.09
5969	NASDAQ	RBCAA	Fri, Apr 22, 2022	44.52	44.56	44.04	44.23
5968	NASDAQ	RBCAA	Thu, Apr 21, 2022	45.75	45.97	43.80	44.41
5967	NASDAQ	RBCAA	Wed, Apr 20, 2022	44.81	46.15	44.81	45.56
5966	NASDAQ	RBCAA	Tue, Apr 19, 2022	44.40	45.40	44.40	45.23
5965	NASDAQ	RBCAA	Mon, Apr 18, 2022	44.29	44.81	44.29	44.44
5964	NASDAQ	RBCAA	Thu, Apr 14, 2022	44.47	44.49	44.02	44.35
5963	NASDAQ	RBCAA	Wed, Apr 13, 2022	44.08	44.65	44.08	44.37
5962	NASDAQ	RBCAA	Tue, Apr 12, 2022	44.06	44.32	43.77	44.15
5961	NASDAQ	RBCAA	Mon, Apr 11, 2022	44.12	44.33	43.53	44.03
5960	NASDAQ	RBCAA	Fri, Apr 8, 2022	43.80	44.16	43.48	43.89
5959	NASDAQ	RBCAA	Thu, Apr 7, 2022	44.56	44.96	43.87	43.91
5958	NASDAQ	RBCAA	Wed, Apr 6, 2022	44.78	44.80	44.42	44.64
5957	NASDAQ	RBCAA	Tue, Apr 5, 2022	44.94	45.35	44.59	44.99
5956	NASDAQ	RBCAA	Mon, Apr 4, 2022	45.29	45.29	44.51	44.85
5955	NASDAQ	RBCAA	Fri, Apr 1, 2022	45.33	45.44	44.82	45.20
5954	NASDAQ	RBCAA	Thu, Mar 31, 2022	44.98	45.29	44.76	44.94
5953	NASDAQ	RBCAA	Wed, Mar 30, 2022	45.52	45.90	45.00	45.10
5952	NASDAQ	RBCAA	Tue, Mar 29, 2022	46.00	46.65	45.43	45.70
5951	NASDAQ	RBCAA	Mon, Mar 28, 2022	45.50	45.92	45.04	45.37
5950	NASDAQ	RBCAA	Fri, Mar 25, 2022	45.78	45.97	45.61	45.70
5949	NASDAQ	RBCAA	Thu, Mar 24, 2022	46.76	46.76	45.18	45.41
5948	NASDAQ	RBCAA	Wed, Mar 23, 2022	46.16	46.30	45.18	45.36
5947	NASDAQ	RBCAA	Tue, Mar 22, 2022	45.77	46.35	45.59	46.29
5946	NASDAQ	RBCAA	Mon, Mar 21, 2022	45.52	46.08	45.07	45.60
5945	NASDAQ	RBCAA	Fri, Mar 18, 2022	45.76	45.99	44.89	45.78
5944	NASDAQ	RBCAA	Thu, Mar 17, 2022	45.82	46.05	45.52	45.65
5943	NASDAQ	RBCAA	Wed, Mar 16, 2022	45.83	46.78	45.35	46.28
5942	NASDAQ	RBCAA	Tue, Mar 15, 2022	45.52	45.88	44.96	45.26
5941	NASDAQ	RBCAA	Mon, Mar 14, 2022	45.34	45.86	45.02	45.64
5940	NASDAQ	RBCAA	Fri, Mar 11, 2022	45.17	45.17	44.37	44.64
5939	NASDAQ	RBCAA	Thu, Mar 10, 2022	44.34	45.00	44.01	44.80
5938	NASDAQ	RBCAA	Wed, Mar 9, 2022	44.66	45.10	44.34	44.55
5937	NASDAQ	RBCAA	Tue, Mar 8, 2022	46.33	46.33	44.04	44.09
5936	NASDAQ	RBCAA	Mon, Mar 7, 2022	45.49	45.75	44.45	44.62
5935	NASDAQ	RBCAA	Fri, Mar 4, 2022	45.60	46.20	43.63	45.96
5934	NASDAQ	RBCAA	Thu, Mar 3, 2022	45.80	46.08	45.41	46.08
5933	NASDAQ	RBCAA	Wed, Mar 2, 2022	44.84	46.03	44.84	45.78
5932	NASDAQ	RBCAA	Tue, Mar 1, 2022	45.94	45.94	43.94	44.34
5931	NASDAQ	RBCAA	Mon, Feb 28, 2022	46.13	46.96	45.73	45.88
5930	NASDAQ	RBCAA	Fri, Feb 25, 2022	45.97	47.14	45.81	46.81
5929	NASDAQ	RBCAA	Thu, Feb 24, 2022	45.42	46.14	44.56	45.25
5928	NASDAQ	RBCAA	Wed, Feb 23, 2022	47.32	47.32	46.56	46.69
5927	NASDAQ	RBCAA	Tue, Feb 22, 2022	47.51	47.95	47.19	47.43
5926	NASDAQ	RBCAA	Fri, Feb 18, 2022	46.95	48.21	46.95	47.61
5925	NASDAQ	RBCAA	Thu, Feb 17, 2022	47.58	47.60	47.13	47.17
5924	NASDAQ	RBCAA	Wed, Feb 16, 2022	47.98	48.11	47.60	47.87
5923	NASDAQ	RBCAA	Tue, Feb 15, 2022	48.46	48.87	47.62	48.26
5922	NASDAQ	RBCAA	Mon, Feb 14, 2022	48.89	48.89	47.69	48.01
5921	NASDAQ	RBCAA	Fri, Feb 11, 2022	47.84	49.21	47.72	48.41
5920	NASDAQ	RBCAA	Thu, Feb 10, 2022	48.14	48.35	47.18	47.49
5919	NASDAQ	RBCAA	Wed, Feb 9, 2022	48.96	48.96	47.92	48.20
5918	NASDAQ	RBCAA	Tue, Feb 8, 2022	48.59	49.49	48.41	48.81
5917	NASDAQ	RBCAA	Mon, Feb 7, 2022	49.10	49.12	48.43	48.43
5916	NASDAQ	RBCAA	Fri, Feb 4, 2022	48.61	49.85	48.25	49.13
5915	NASDAQ	RBCAA	Thu, Feb 3, 2022	48.80	48.98	48.40	48.66
5914	NASDAQ	RBCAA	Wed, Feb 2, 2022	48.85	49.21	48.15	48.85
5913	NASDAQ	RBCAA	Tue, Feb 1, 2022	48.77	49.15	48.52	49.09
5912	NASDAQ	RBCAA	Mon, Jan 31, 2022	48.82	49.17	48.29	49.02
5911	NASDAQ	RBCAA	Fri, Jan 28, 2022	48.35	49.27	47.13	49.27
5910	NASDAQ	RBCAA	Thu, Jan 27, 2022	49.21	49.21	48.39	48.59
5909	NASDAQ	RBCAA	Wed, Jan 26, 2022	50.56	50.56	48.58	49.19
5908	NASDAQ	RBCAA	Tue, Jan 25, 2022	49.80	50.50	49.18	49.93
5907	NASDAQ	RBCAA	Mon, Jan 24, 2022	49.07	50.47	48.95	49.89
5906	NASDAQ	RBCAA	Fri, Jan 21, 2022	48.93	50.79	48.93	49.51
5905	NASDAQ	RBCAA	Thu, Jan 20, 2022	50.37	50.82	49.30	49.30
5904	NASDAQ	RBCAA	Wed, Jan 19, 2022	51.50	51.50	50.31	50.42
5903	NASDAQ	RBCAA	Tue, Jan 18, 2022	52.17	52.17	51.24	51.39
5902	NASDAQ	RBCAA	Fri, Jan 14, 2022	51.61	52.21	51.61	52.20
5901	NASDAQ	RBCAA	Thu, Jan 13, 2022	51.52	52.54	51.52	51.77
5900	NASDAQ	RBCAA	Wed, Jan 12, 2022	51.47	51.84	51.14	51.47
5899	NASDAQ	RBCAA	Tue, Jan 11, 2022	51.01	51.66	51.01	51.53
5898	NASDAQ	RBCAA	Mon, Jan 10, 2022	52.53	52.53	51.90	52.00
5897	NASDAQ	RBCAA	Fri, Jan 7, 2022	52.39	52.63	52.18	52.39
5896	NASDAQ	RBCAA	Thu, Jan 6, 2022	51.54	52.37	51.31	52.20
5895	NASDAQ	RBCAA	Wed, Jan 5, 2022	51.48	52.00	51.01	51.25
5894	NASDAQ	RBCAA	Tue, Jan 4, 2022	51.17	51.86	51.17	51.38
5893	NASDAQ	RBCAA	Mon, Jan 3, 2022	50.92	51.35	50.56	51.00
5892	NASDAQ	RBCAA	Fri, Dec 31, 2021	50.48	51.19	50.48	50.84
5891	NASDAQ	RBCAA	Thu, Dec 30, 2021	51.05	51.75	50.48	50.78
5890	NASDAQ	RBCAA	Wed, Dec 29, 2021	51.69	51.93	51.09	51.47
5889	NASDAQ	RBCAA	Tue, Dec 28, 2021	51.82	51.94	51.25	51.68
5888	NASDAQ	RBCAA	Mon, Dec 27, 2021	51.33	51.69	51.15	51.62
5887	NASDAQ	RBCAA	Thu, Dec 23, 2021	51.50	51.76	51.20	51.49
5886	NASDAQ	RBCAA	Wed, Dec 22, 2021	50.92	51.43	50.87	51.43
5885	NASDAQ	RBCAA	Tue, Dec 21, 2021	50.66	51.23	50.50	50.86
5884	NASDAQ	RBCAA	Mon, Dec 20, 2021	50.60	51.33	49.27	50.27
5883	NASDAQ	RBCAA	Fri, Dec 17, 2021	52.75	52.75	50.67	50.98
5882	NASDAQ	RBCAA	Thu, Dec 16, 2021	53.49	53.76	52.27	52.77
5881	NASDAQ	RBCAA	Wed, Dec 15, 2021	53.74	54.25	53.20	53.21
5880	NASDAQ	RBCAA	Tue, Dec 14, 2021	53.57	54.15	52.24	53.70
5879	NASDAQ	RBCAA	Mon, Dec 13, 2021	53.70	53.99	52.82	53.29
5878	NASDAQ	RBCAA	Fri, Dec 10, 2021	52.54	53.69	52.39	53.69
5877	NASDAQ	RBCAA	Thu, Dec 9, 2021	53.31	53.47	52.65	52.65
5876	NASDAQ	RBCAA	Wed, Dec 8, 2021	54.10	54.10	53.13	53.54
5875	NASDAQ	RBCAA	Tue, Dec 7, 2021	54.57	54.57	53.35	54.04
5874	NASDAQ	RBCAA	Mon, Dec 6, 2021	52.56	54.54	52.56	54.24
5873	NASDAQ	RBCAA	Fri, Dec 3, 2021	53.30	53.49	52.09	52.30
5872	NASDAQ	RBCAA	Thu, Dec 2, 2021	51.83	53.60	51.83	53.04
5871	NASDAQ	RBCAA	Wed, Dec 1, 2021	52.18	53.42	51.63	52.00
5870	NASDAQ	RBCAA	Tue, Nov 30, 2021	51.59	51.88	51.08	51.23
5869	NASDAQ	RBCAA	Mon, Nov 29, 2021	53.14	53.14	51.77	51.87
5868	NASDAQ	RBCAA	Wed, Nov 24, 2021	55.40	56.03	55.27	55.51
5867	NASDAQ	RBCAA	Tue, Nov 23, 2021	56.09	56.47	54.80	55.68
5866	NASDAQ	RBCAA	Mon, Nov 22, 2021	55.04	56.23	55.04	55.57
5865	NASDAQ	RBCAA	Fri, Nov 19, 2021	55.01	55.25	54.64	54.64
5864	NASDAQ	RBCAA	Thu, Nov 18, 2021	55.50	55.55	54.98	55.55
5863	NASDAQ	RBCAA	Wed, Nov 17, 2021	55.24	55.71	54.82	55.71
5862	NASDAQ	RBCAA	Tue, Nov 16, 2021	55.83	56.04	55.40	55.55
5861	NASDAQ	RBCAA	Mon, Nov 15, 2021	55.95	55.95	55.29	55.54
5860	NASDAQ	RBCAA	Fri, Nov 12, 2021	56.57	56.57	55.87	56.00
5859	NASDAQ	RBCAA	Thu, Nov 11, 2021	56.78	57.20	56.28	56.48
5858	NASDAQ	RBCAA	Wed, Nov 10, 2021	56.55	56.95	56.00	56.70
5857	NASDAQ	RBCAA	Tue, Nov 9, 2021	56.72	56.77	55.37	56.35
5856	NASDAQ	RBCAA	Mon, Nov 8, 2021	57.17	57.62	56.34	57.21
5855	NASDAQ	RBCAA	Fri, Nov 5, 2021	56.35	57.62	55.96	57.07
5854	NASDAQ	RBCAA	Thu, Nov 4, 2021	55.25	56.31	55.25	55.83
5853	NASDAQ	RBCAA	Wed, Nov 3, 2021	54.72	56.75	54.72	56.23
5852	NASDAQ	RBCAA	Tue, Nov 2, 2021	54.99	55.33	54.34	54.72
5851	NASDAQ	RBCAA	Mon, Nov 1, 2021	54.13	55.00	54.13	54.85
5850	NASDAQ	RBCAA	Thu, Oct 28, 2021	53.16	54.33	53.16	53.85
5849	NASDAQ	RBCAA	Wed, Oct 27, 2021	52.89	53.28	52.00	52.81
5848	NASDAQ	RBCAA	Tue, Oct 26, 2021	53.99	53.99	53.19	53.29
5847	NASDAQ	RBCAA	Mon, Oct 25, 2021	53.54	53.93	53.40	53.80
5846	NASDAQ	RBCAA	Fri, Oct 22, 2021	53.10	53.65	53.10	53.39
5845	NASDAQ	RBCAA	Thu, Oct 21, 2021	53.21	53.60	53.09	53.21
5844	NASDAQ	RBCAA	Wed, Oct 20, 2021	52.50	53.17	52.30	53.17
5843	NASDAQ	RBCAA	Tue, Oct 19, 2021	52.60	52.60	52.04	52.22
5842	NASDAQ	RBCAA	Mon, Oct 18, 2021	52.20	52.37	51.86	52.37
5841	NASDAQ	RBCAA	Fri, Oct 15, 2021	52.61	52.74	51.84	52.06
5840	NASDAQ	RBCAA	Thu, Oct 14, 2021	51.84	52.16	51.36	51.96
5839	NASDAQ	RBCAA	Wed, Oct 13, 2021	51.44	51.63	50.83	51.46
5838	NASDAQ	RBCAA	Tue, Oct 12, 2021	50.83	51.63	50.83	51.53
5837	NASDAQ	RBCAA	Mon, Oct 11, 2021	51.82	51.85	51.35	51.45
5836	NASDAQ	RBCAA	Fri, Oct 8, 2021	52.00	52.49	51.95	52.10
5835	NASDAQ	RBCAA	Thu, Oct 7, 2021	51.96	52.58	51.22	52.10
5834	NASDAQ	RBCAA	Wed, Oct 6, 2021	51.26	51.76	50.92	51.72
5833	NASDAQ	RBCAA	Tue, Oct 5, 2021	51.45	51.79	50.99	51.67
5832	NASDAQ	RBCAA	Mon, Oct 4, 2021	51.70	51.70	50.87	51.47
5831	NASDAQ	RBCAA	Fri, Oct 1, 2021	50.60	52.20	50.47	51.76
5830	NASDAQ	RBCAA	Thu, Sep 30, 2021	51.60	51.62	50.53	50.65
5829	NASDAQ	RBCAA	Wed, Sep 29, 2021	51.25	51.42	50.56	51.34
5828	NASDAQ	RBCAA	Tue, Sep 28, 2021	52.03	52.32	50.97	51.17
5827	NASDAQ	RBCAA	Mon, Sep 27, 2021	50.55	52.52	50.55	51.91
5826	NASDAQ	RBCAA	Fri, Sep 24, 2021	50.00	50.62	50.00	50.34
5825	NASDAQ	RBCAA	Thu, Sep 23, 2021	49.05	50.46	49.05	49.94
5824	NASDAQ	RBCAA	Wed, Sep 22, 2021	48.64	49.28	48.31	48.87
5823	NASDAQ	RBCAA	Tue, Sep 21, 2021	48.39	48.73	48.03	48.27
5822	NASDAQ	RBCAA	Mon, Sep 20, 2021	47.90	48.42	47.60	48.22
5821	NASDAQ	RBCAA	Fri, Sep 17, 2021	49.11	49.40	48.26	48.78
5820	NASDAQ	RBCAA	Thu, Sep 16, 2021	49.29	49.75	48.76	49.17
5819	NASDAQ	RBCAA	Wed, Sep 15, 2021	49.13	50.09	49.13	49.78
5818	NASDAQ	RBCAA	Tue, Sep 14, 2021	49.60	49.60	49.04	49.13
5817	NASDAQ	RBCAA	Mon, Sep 13, 2021	49.67	49.97	49.46	49.84
5816	NASDAQ	RBCAA	Fri, Sep 10, 2021	49.23	50.00	49.23	49.34
5815	NASDAQ	RBCAA	Thu, Sep 9, 2021	49.80	50.35	49.80	50.06
5814	NASDAQ	RBCAA	Wed, Sep 8, 2021	49.68	50.09	49.68	49.96
5813	NASDAQ	RBCAA	Tue, Sep 7, 2021	51.45	51.45	49.77	49.92
5812	NASDAQ	RBCAA	Fri, Sep 3, 2021	51.15	51.56	51.15	51.24
5811	NASDAQ	RBCAA	Thu, Sep 2, 2021	50.66	51.39	50.66	51.31
5810	NASDAQ	RBCAA	Wed, Sep 1, 2021	49.88	50.82	49.65	50.69
5809	NASDAQ	RBCAA	Tue, Aug 31, 2021	50.21	50.22	49.68	50.13
5808	NASDAQ	RBCAA	Mon, Aug 30, 2021	50.95	50.95	49.90	49.90
5807	NASDAQ	RBCAA	Fri, Aug 27, 2021	49.57	50.90	49.57	50.77
5806	NASDAQ	RBCAA	Thu, Aug 26, 2021	50.17	50.30	49.40	49.50
5805	NASDAQ	RBCAA	Wed, Aug 25, 2021	49.87	50.32	49.75	50.10
5804	NASDAQ	RBCAA	Tue, Aug 24, 2021	49.81	50.13	49.70	49.90
5803	NASDAQ	RBCAA	Mon, Aug 23, 2021	50.33	50.38	49.91	49.92
5802	NASDAQ	RBCAA	Fri, Aug 20, 2021	49.50	50.50	49.50	50.10
5801	NASDAQ	RBCAA	Thu, Aug 19, 2021	49.68	50.02	49.67	49.69
5800	NASDAQ	RBCAA	Wed, Aug 18, 2021	50.03	50.71	50.00	50.20
5799	NASDAQ	RBCAA	Tue, Aug 17, 2021	49.97	50.25	49.66	50.11
5798	NASDAQ	RBCAA	Mon, Aug 16, 2021	49.96	50.24	49.44	50.05
5797	NASDAQ	RBCAA	Fri, Aug 13, 2021	50.00	50.22	49.87	50.03
5796	NASDAQ	RBCAA	Thu, Aug 12, 2021	50.06	50.43	49.97	50.08
5795	NASDAQ	RBCAA	Wed, Aug 11, 2021	50.35	50.75	50.06	50.63
5794	NASDAQ	RBCAA	Tue, Aug 10, 2021	49.52	50.50	49.52	50.44
5793	NASDAQ	RBCAA	Mon, Aug 9, 2021	50.22	50.50	49.84	50.06
5792	NASDAQ	RBCAA	Fri, Aug 6, 2021	49.40	50.53	49.40	50.19
5791	NASDAQ	RBCAA	Thu, Aug 5, 2021	49.35	49.69	49.03	49.17
5790	NASDAQ	RBCAA	Wed, Aug 4, 2021	49.27	49.79	49.22	49.32
5789	NASDAQ	RBCAA	Tue, Aug 3, 2021	49.41	49.94	49.02	49.70
5788	NASDAQ	RBCAA	Mon, Aug 2, 2021	48.72	49.51	48.72	49.22
5787	NASDAQ	RBCAA	Fri, Jul 30, 2021	48.60	49.20	48.60	48.76
5786	NASDAQ	RBCAA	Thu, Jul 29, 2021	48.34	49.29	48.27	48.84
5785	NASDAQ	RBCAA	Wed, Jul 28, 2021	48.20	48.67	47.71	48.40
5784	NASDAQ	RBCAA	Tue, Jul 27, 2021	47.89	48.59	47.54	48.21
5783	NASDAQ	RBCAA	Mon, Jul 26, 2021	48.87	48.87	48.08	48.12
5782	NASDAQ	RBCAA	Fri, Jul 23, 2021	47.60	48.60	47.60	48.60
5781	NASDAQ	RBCAA	Thu, Jul 22, 2021	47.65	47.65	46.85	47.08
5780	NASDAQ	RBCAA	Wed, Jul 21, 2021	46.65	48.11	46.65	47.67
5779	NASDAQ	RBCAA	Tue, Jul 20, 2021	45.70	47.97	45.70	46.68
5778	NASDAQ	RBCAA	Mon, Jul 19, 2021	45.86	46.43	45.32	45.67
5777	NASDAQ	RBCAA	Fri, Jul 16, 2021	47.28	47.45	46.51	46.60
5776	NASDAQ	RBCAA	Thu, Jul 15, 2021	45.85	46.96	45.61	46.96
5775	NASDAQ	RBCAA	Wed, Jul 14, 2021	46.34	46.51	45.92	46.24
5774	NASDAQ	RBCAA	Tue, Jul 13, 2021	46.44	46.51	45.86	46.21
5773	NASDAQ	RBCAA	Mon, Jul 12, 2021	45.99	46.63	45.53	46.44
5772	NASDAQ	RBCAA	Fri, Jul 9, 2021	44.22	46.45	44.22	46.26
5771	NASDAQ	RBCAA	Thu, Jul 8, 2021	44.48	45.65	44.48	45.18
5770	NASDAQ	RBCAA	Wed, Jul 7, 2021	45.06	45.46	44.95	45.38
5769	NASDAQ	RBCAA	Tue, Jul 6, 2021	44.87	45.24	44.25	45.19
5768	NASDAQ	RBCAA	Fri, Jul 2, 2021	46.28	46.62	45.98	46.09
5767	NASDAQ	RBCAA	Thu, Jul 1, 2021	46.31	46.75	46.06	46.47
5766	NASDAQ	RBCAA	Wed, Jun 30, 2021	45.79	46.56	45.79	46.13
5765	NASDAQ	RBCAA	Tue, Jun 29, 2021	46.54	46.60	46.02	46.02
5764	NASDAQ	RBCAA	Mon, Jun 28, 2021	46.73	46.73	45.97	46.14
5763	NASDAQ	RBCAA	Fri, Jun 25, 2021	47.15	47.78	46.55	46.88
5762	NASDAQ	RBCAA	Thu, Jun 24, 2021	46.13	47.15	46.13	46.96
5761	NASDAQ	RBCAA	Wed, Jun 23, 2021	46.40	46.85	46.25	46.47
5760	NASDAQ	RBCAA	Tue, Jun 22, 2021	46.51	46.78	45.70	46.21
5759	NASDAQ	RBCAA	Mon, Jun 21, 2021	45.58	46.90	45.58	46.51
5758	NASDAQ	RBCAA	Fri, Jun 18, 2021	45.75	46.06	44.95	45.27
5757	NASDAQ	RBCAA	Thu, Jun 17, 2021	48.50	48.71	46.37	46.55
5756	NASDAQ	RBCAA	Wed, Jun 16, 2021	47.66	48.99	47.60	48.47
5755	NASDAQ	RBCAA	Tue, Jun 15, 2021	47.06	48.25	46.95	48.05
5754	NASDAQ	RBCAA	Mon, Jun 14, 2021	47.43	47.97	46.70	46.81
5753	NASDAQ	RBCAA	Fri, Jun 11, 2021	46.68	47.65	46.68	47.50
5752	NASDAQ	RBCAA	Thu, Jun 10, 2021	46.88	46.95	46.50	46.57
5751	NASDAQ	RBCAA	Wed, Jun 9, 2021	46.75	46.94	46.29	46.62
5750	NASDAQ	RBCAA	Tue, Jun 8, 2021	46.64	47.34	46.62	46.90
5749	NASDAQ	RBCAA	Mon, Jun 7, 2021	46.67	47.00	46.57	46.75
5748	NASDAQ	RBCAA	Fri, Jun 4, 2021	46.65	47.35	46.54	46.57
5747	NASDAQ	RBCAA	Thu, Jun 3, 2021	46.22	46.83	46.14	46.75
5746	NASDAQ	RBCAA	Wed, Jun 2, 2021	47.36	47.45	46.02	46.12
5745	NASDAQ	RBCAA	Tue, Jun 1, 2021	46.23	47.35	46.23	46.98
5744	NASDAQ	RBCAA	Fri, May 28, 2021	46.65	46.87	45.63	46.45
5743	NASDAQ	RBCAA	Thu, May 27, 2021	46.12	46.79	45.96	46.69
5742	NASDAQ	RBCAA	Wed, May 26, 2021	44.71	45.98	44.66	45.82
5741	NASDAQ	RBCAA	Tue, May 25, 2021	45.63	45.82	44.44	44.44
5740	NASDAQ	RBCAA	Mon, May 24, 2021	46.08	46.20	45.29	45.33
5739	NASDAQ	RBCAA	Fri, May 21, 2021	45.50	46.18	44.96	46.17
5738	NASDAQ	RBCAA	Thu, May 20, 2021	44.81	45.46	44.36	45.08
5737	NASDAQ	RBCAA	Wed, May 19, 2021	44.42	45.24	44.01	45.13
5736	NASDAQ	RBCAA	Tue, May 18, 2021	45.55	45.98	44.92	44.92
5735	NASDAQ	RBCAA	Mon, May 17, 2021	45.44	45.93	45.18	45.55
5734	NASDAQ	RBCAA	Fri, May 14, 2021	45.26	45.79	44.91	45.77
5733	NASDAQ	RBCAA	Thu, May 13, 2021	43.48	45.11	43.48	44.95
5732	NASDAQ	RBCAA	Wed, May 12, 2021	44.02	44.15	42.69	43.16
5731	NASDAQ	RBCAA	Tue, May 11, 2021	43.95	44.49	43.42	43.96
5730	NASDAQ	RBCAA	Mon, May 10, 2021	45.58	45.58	44.43	44.43
5729	NASDAQ	RBCAA	Fri, May 7, 2021	44.75	45.79	44.64	45.40
5728	NASDAQ	RBCAA	Thu, May 6, 2021	44.68	45.37	44.26	45.11
5727	NASDAQ	RBCAA	Wed, May 5, 2021	45.42	45.51	44.60	45.11
5726	NASDAQ	RBCAA	Tue, May 4, 2021	45.36	45.67	44.92	45.16
5725	NASDAQ	RBCAA	Mon, May 3, 2021	45.34	45.87	44.93	45.67
5724	NASDAQ	RBCAA	Fri, Apr 30, 2021	44.50	45.30	44.24	44.93
5723	NASDAQ	RBCAA	Thu, Apr 29, 2021	45.63	45.63	44.31	44.97
5722	NASDAQ	RBCAA	Wed, Apr 28, 2021	44.79	44.93	44.18	44.44
5721	NASDAQ	RBCAA	Tue, Apr 27, 2021	44.71	44.79	44.15	44.41
5720	NASDAQ	RBCAA	Mon, Apr 26, 2021	45.46	45.58	44.36	44.39
5719	NASDAQ	RBCAA	Fri, Apr 23, 2021	45.50	45.86	45.26	45.33
5718	NASDAQ	RBCAA	Thu, Apr 22, 2021	45.20	45.72	44.62	44.92
5717	NASDAQ	RBCAA	Wed, Apr 21, 2021	44.48	45.61	44.48	45.20
5716	NASDAQ	RBCAA	Tue, Apr 20, 2021	44.88	45.35	44.15	44.45
5715	NASDAQ	RBCAA	Mon, Apr 19, 2021	45.61	45.61	44.62	45.11
5714	NASDAQ	RBCAA	Fri, Apr 16, 2021	45.44	46.02	45.10	45.61
5713	NASDAQ	RBCAA	Thu, Apr 15, 2021	44.55	45.44	44.55	45.44
5712	NASDAQ	RBCAA	Wed, Apr 14, 2021	45.20	45.60	45.20	45.50
5711	NASDAQ	RBCAA	Tue, Apr 13, 2021	45.05	45.51	45.00	45.28
5710	NASDAQ	RBCAA	Mon, Apr 12, 2021	45.47	45.49	45.21	45.49
5709	NASDAQ	RBCAA	Fri, Apr 9, 2021	44.99	45.68	44.99	45.48
5708	NASDAQ	RBCAA	Thu, Apr 8, 2021	44.73	45.49	44.54	45.19
5707	NASDAQ	RBCAA	Wed, Apr 7, 2021	44.99	45.33	44.82	44.98
5706	NASDAQ	RBCAA	Tue, Apr 6, 2021	44.65	45.25	44.65	45.10
5705	NASDAQ	RBCAA	Mon, Apr 5, 2021	45.55	45.70	45.00	45.35
5704	NASDAQ	RBCAA	Thu, Apr 1, 2021	44.16	45.38	44.16	45.37
5703	NASDAQ	RBCAA	Wed, Mar 31, 2021	45.09	45.19	44.05	44.29
5702	NASDAQ	RBCAA	Tue, Mar 30, 2021	45.08	45.98	44.88	45.24
5701	NASDAQ	RBCAA	Mon, Mar 29, 2021	45.44	45.55	44.10	44.68
5700	NASDAQ	RBCAA	Fri, Mar 26, 2021	45.46	46.33	45.44	45.70
5699	NASDAQ	RBCAA	Thu, Mar 25, 2021	43.72	45.59	42.93	45.23
5698	NASDAQ	RBCAA	Wed, Mar 24, 2021	43.61	45.22	43.53	43.63
5697	NASDAQ	RBCAA	Tue, Mar 23, 2021	43.73	43.98	42.97	43.00
5696	NASDAQ	RBCAA	Mon, Mar 22, 2021	46.00	46.00	43.60	44.19
5695	NASDAQ	RBCAA	Fri, Mar 19, 2021	46.04	46.04	44.52	45.42
5694	NASDAQ	RBCAA	Thu, Mar 18, 2021	45.54	47.00	45.50	45.89
5693	NASDAQ	RBCAA	Wed, Mar 17, 2021	45.51	46.02	45.25	45.91
5692	NASDAQ	RBCAA	Tue, Mar 16, 2021	44.78	46.13	44.78	45.53
5691	NASDAQ	RBCAA	Mon, Mar 15, 2021	46.97	47.47	45.83	46.24
5690	NASDAQ	RBCAA	Fri, Mar 12, 2021	46.17	47.15	46.17	46.86
5689	NASDAQ	RBCAA	Thu, Mar 11, 2021	45.71	45.98	45.16	45.98
5688	NASDAQ	RBCAA	Wed, Mar 10, 2021	43.99	45.78	43.75	45.51
5687	NASDAQ	RBCAA	Tue, Mar 9, 2021	44.76	45.48	44.16	44.29
5686	NASDAQ	RBCAA	Mon, Mar 8, 2021	44.00	45.32	43.80	44.81
5685	NASDAQ	RBCAA	Fri, Mar 5, 2021	43.73	44.52	42.66	43.93
5684	NASDAQ	RBCAA	Thu, Mar 4, 2021	43.56	44.27	42.16	43.10
5683	NASDAQ	RBCAA	Wed, Mar 3, 2021	42.60	44.03	42.60	43.41
5682	NASDAQ	RBCAA	Tue, Mar 2, 2021	43.00	43.00	41.97	42.25
5681	NASDAQ	RBCAA	Mon, Mar 1, 2021	42.51	43.58	41.97	43.19
5680	NASDAQ	RBCAA	Fri, Feb 26, 2021	42.99	43.10	42.04	42.04
5679	NASDAQ	RBCAA	Thu, Feb 25, 2021	43.78	43.81	42.65	42.68
5678	NASDAQ	RBCAA	Wed, Feb 24, 2021	42.78	43.88	42.78	43.50
5677	NASDAQ	RBCAA	Tue, Feb 23, 2021	42.88	43.98	42.49	42.78
5676	NASDAQ	RBCAA	Mon, Feb 22, 2021	41.65	43.29	41.65	43.05
5675	NASDAQ	RBCAA	Fri, Feb 19, 2021	40.54	42.49	40.54	42.08
5674	NASDAQ	RBCAA	Thu, Feb 18, 2021	40.31	40.83	39.68	40.46
5673	NASDAQ	RBCAA	Wed, Feb 17, 2021	40.51	41.00	39.95	40.43
5672	NASDAQ	RBCAA	Tue, Feb 16, 2021	41.45	41.66	40.81	40.81
5671	NASDAQ	RBCAA	Fri, Feb 12, 2021	41.64	41.70	41.00	41.21
5670	NASDAQ	RBCAA	Thu, Feb 11, 2021	42.00	42.38	41.32	41.51
5669	NASDAQ	RBCAA	Wed, Feb 10, 2021	42.58	42.84	40.81	42.08
5668	NASDAQ	RBCAA	Tue, Feb 9, 2021	41.30	42.65	40.98	42.51
5667	NASDAQ	RBCAA	Mon, Feb 8, 2021	39.76	41.39	39.75	41.39
5666	NASDAQ	RBCAA	Fri, Feb 5, 2021	38.94	39.76	38.73	39.25
5665	NASDAQ	RBCAA	Thu, Feb 4, 2021	37.59	39.10	37.13	39.10
5664	NASDAQ	RBCAA	Wed, Feb 3, 2021	37.09	37.98	36.88	37.68
5663	NASDAQ	RBCAA	Tue, Feb 2, 2021	36.62	37.63	36.53	37.30
5662	NASDAQ	RBCAA	Mon, Feb 1, 2021	36.19	36.94	35.60	36.40
5661	NASDAQ	RBCAA	Fri, Jan 29, 2021	36.56	37.50	36.06	36.09
5660	NASDAQ	RBCAA	Thu, Jan 28, 2021	37.09	37.16	36.09	36.59
5659	NASDAQ	RBCAA	Wed, Jan 27, 2021	36.78	37.26	35.86	36.29
5658	NASDAQ	RBCAA	Tue, Jan 26, 2021	37.95	38.06	37.56	37.79
5657	NASDAQ	RBCAA	Mon, Jan 25, 2021	38.85	38.85	37.26	37.95
5656	NASDAQ	RBCAA	Fri, Jan 22, 2021	37.61	39.56	37.61	39.56
5655	NASDAQ	RBCAA	Thu, Jan 21, 2021	38.03	38.81	37.70	38.14
5654	NASDAQ	RBCAA	Wed, Jan 20, 2021	39.00	39.54	38.11	38.29
5653	NASDAQ	RBCAA	Tue, Jan 19, 2021	40.44	40.44	38.68	38.99
5652	NASDAQ	RBCAA	Fri, Jan 15, 2021	38.92	39.78	38.45	39.09
5651	NASDAQ	RBCAA	Thu, Jan 14, 2021	38.50	40.51	38.35	39.26
5650	NASDAQ	RBCAA	Wed, Jan 13, 2021	38.53	38.65	38.14	38.35
5649	NASDAQ	RBCAA	Tue, Jan 12, 2021	38.62	39.03	38.36	38.92
5648	NASDAQ	RBCAA	Mon, Jan 11, 2021	37.47	38.33	37.47	38.33
5647	NASDAQ	RBCAA	Fri, Jan 8, 2021	39.11	39.11	37.12	38.19
5646	NASDAQ	RBCAA	Thu, Jan 7, 2021	39.54	39.54	38.22	38.84
5645	NASDAQ	RBCAA	Wed, Jan 6, 2021	36.95	39.58	36.95	38.79
5644	NASDAQ	RBCAA	Tue, Jan 5, 2021	35.82	36.49	35.76	36.18
5643	NASDAQ	RBCAA	Mon, Jan 4, 2021	36.24	36.26	35.48	35.68
5642	NASDAQ	RBCAA	Thu, Dec 31, 2020	35.46	36.36	35.46	36.07
5641	NASDAQ	RBCAA	Wed, Dec 30, 2020	35.72	35.94	35.57	35.64
5640	NASDAQ	RBCAA	Tue, Dec 29, 2020	36.50	36.50	35.28	35.82
5639	NASDAQ	RBCAA	Mon, Dec 28, 2020	36.70	36.90	36.30	36.30
5638	NASDAQ	RBCAA	Thu, Dec 24, 2020	36.33	36.49	36.32	36.35
5637	NASDAQ	RBCAA	Wed, Dec 23, 2020	35.80	36.56	35.50	36.40
5636	NASDAQ	RBCAA	Tue, Dec 22, 2020	35.97	36.57	35.52	35.82
5635	NASDAQ	RBCAA	Mon, Dec 21, 2020	36.35	36.96	35.31	36.10
5634	NASDAQ	RBCAA	Fri, Dec 18, 2020	37.93	38.10	36.47	36.47
5633	NASDAQ	RBCAA	Thu, Dec 17, 2020	37.85	38.08	37.16	37.75
5632	NASDAQ	RBCAA	Wed, Dec 16, 2020	37.75	38.50	37.67	38.07
5631	NASDAQ	RBCAA	Tue, Dec 15, 2020	37.00	38.38	36.92	38.02
5630	NASDAQ	RBCAA	Mon, Dec 14, 2020	36.80	38.00	36.79	36.79
5629	NASDAQ	RBCAA	Fri, Dec 11, 2020	36.89	37.44	36.53	36.53
5628	NASDAQ	RBCAA	Thu, Dec 10, 2020	37.33	37.77	36.88	37.31
5627	NASDAQ	RBCAA	Wed, Dec 9, 2020	38.09	38.28	37.40	37.52
5626	NASDAQ	RBCAA	Tue, Dec 8, 2020	36.71	38.23	36.70	37.81
5625	NASDAQ	RBCAA	Mon, Dec 7, 2020	37.40	37.94	37.13	37.24
5624	NASDAQ	RBCAA	Fri, Dec 4, 2020	35.72	38.36	35.72	38.21
5623	NASDAQ	RBCAA	Thu, Dec 3, 2020	36.55	36.81	36.16	36.51
5622	NASDAQ	RBCAA	Wed, Dec 2, 2020	36.35	36.93	36.35	36.61
5621	NASDAQ	RBCAA	Tue, Dec 1, 2020	36.20	36.66	35.55	36.03
5620	NASDAQ	RBCAA	Mon, Nov 30, 2020	37.09	37.09	35.06	35.30
5619	NASDAQ	RBCAA	Fri, Nov 27, 2020	37.05	37.50	36.58	37.50
5618	NASDAQ	RBCAA	Wed, Nov 25, 2020	38.00	38.00	36.93	37.40
5617	NASDAQ	RBCAA	Tue, Nov 24, 2020	36.88	38.49	36.81	38.49
5616	NASDAQ	RBCAA	Mon, Nov 23, 2020	36.03	36.75	36.03	36.14
5615	NASDAQ	RBCAA	Fri, Nov 20, 2020	36.15	36.65	35.89	36.20
5614	NASDAQ	RBCAA	Thu, Nov 19, 2020	36.58	36.81	35.75	36.67
5613	NASDAQ	RBCAA	Wed, Nov 18, 2020	37.65	37.65	36.58	36.58
5612	NASDAQ	RBCAA	Tue, Nov 17, 2020	37.09	37.72	37.00	37.50
5611	NASDAQ	RBCAA	Mon, Nov 16, 2020	37.50	37.89	37.26	37.86
5610	NASDAQ	RBCAA	Fri, Nov 13, 2020	35.80	37.57	35.80	36.29
5609	NASDAQ	RBCAA	Thu, Nov 12, 2020	35.96	35.96	35.02	35.39
5608	NASDAQ	RBCAA	Wed, Nov 11, 2020	37.41	37.41	35.90	36.76
5607	NASDAQ	RBCAA	Tue, Nov 10, 2020	35.83	37.71	35.23	37.40
5606	NASDAQ	RBCAA	Mon, Nov 9, 2020	34.80	36.52	34.22	35.32
5605	NASDAQ	RBCAA	Fri, Nov 6, 2020	33.04	33.04	32.00	32.23
5604	NASDAQ	RBCAA	Thu, Nov 5, 2020	33.11	33.72	33.01	33.56
5603	NASDAQ	RBCAA	Wed, Nov 4, 2020	34.96	34.96	33.00	33.01
5602	NASDAQ	RBCAA	Tue, Nov 3, 2020	34.29	35.29	34.03	35.23
5601	NASDAQ	RBCAA	Mon, Nov 2, 2020	33.50	33.99	33.15	33.84
5600	NASDAQ	RBCAA	Fri, Oct 30, 2020	33.02	33.51	32.88	33.33
5599	NASDAQ	RBCAA	Thu, Oct 29, 2020	32.80	33.68	32.59	33.46
5598	NASDAQ	RBCAA	Wed, Oct 28, 2020	32.89	33.37	32.32	33.04
5597	NASDAQ	RBCAA	Tue, Oct 27, 2020	34.13	34.41	33.26	33.52
5596	NASDAQ	RBCAA	Mon, Oct 26, 2020	34.32	34.42	33.81	34.42
5595	NASDAQ	RBCAA	Fri, Oct 23, 2020	34.77	34.98	34.42	34.90
5594	NASDAQ	RBCAA	Thu, Oct 22, 2020	33.38	34.85	33.38	34.60
5593	NASDAQ	RBCAA	Wed, Oct 21, 2020	33.20	33.73	32.85	33.38
5592	NASDAQ	RBCAA	Tue, Oct 20, 2020	32.31	33.58	32.31	33.16
5591	NASDAQ	RBCAA	Mon, Oct 19, 2020	32.51	32.75	31.91	32.01
5590	NASDAQ	RBCAA	Fri, Oct 16, 2020	30.86	33.65	30.86	32.84
5589	NASDAQ	RBCAA	Thu, Oct 15, 2020	30.76	31.43	30.06	31.33
5588	NASDAQ	RBCAA	Wed, Oct 14, 2020	31.33	31.33	30.57	30.64
5587	NASDAQ	RBCAA	Tue, Oct 13, 2020	31.90	31.90	31.00	31.40
5586	NASDAQ	RBCAA	Mon, Oct 12, 2020	31.07	32.25	30.99	32.01
5585	NASDAQ	RBCAA	Fri, Oct 9, 2020	31.25	31.46	30.71	31.32
5584	NASDAQ	RBCAA	Thu, Oct 8, 2020	31.14	31.44	30.26	31.03
5583	NASDAQ	RBCAA	Wed, Oct 7, 2020	30.39	30.99	30.26	30.76
5582	NASDAQ	RBCAA	Tue, Oct 6, 2020	30.40	31.35	30.19	30.23
5581	NASDAQ	RBCAA	Mon, Oct 5, 2020	29.20	30.38	29.03	30.38
5580	NASDAQ	RBCAA	Fri, Oct 2, 2020	28.29	29.07	27.80	28.96
5579	NASDAQ	RBCAA	Thu, Oct 1, 2020	28.31	28.63	27.22	27.98
5578	NASDAQ	RBCAA	Wed, Sep 30, 2020	28.54	28.63	27.98	28.16
5577	NASDAQ	RBCAA	Tue, Sep 29, 2020	28.56	28.57	27.69	28.15
5576	NASDAQ	RBCAA	Mon, Sep 28, 2020	28.16	28.92	28.16	28.45
5575	NASDAQ	RBCAA	Fri, Sep 25, 2020	27.57	28.19	27.57	28.05
5574	NASDAQ	RBCAA	Thu, Sep 24, 2020	27.64	28.35	27.50	27.82
5573	NASDAQ	RBCAA	Wed, Sep 23, 2020	28.09	28.94	27.35	27.40
5572	NASDAQ	RBCAA	Tue, Sep 22, 2020	28.50	28.95	27.94	28.09
5571	NASDAQ	RBCAA	Mon, Sep 21, 2020	29.74	29.77	28.15	28.45
5570	NASDAQ	RBCAA	Fri, Sep 18, 2020	30.71	30.71	29.66	30.40
5569	NASDAQ	RBCAA	Thu, Sep 17, 2020	30.65	30.95	30.27	30.29
5568	NASDAQ	RBCAA	Wed, Sep 16, 2020	31.55	32.02	30.79	31.11
5567	NASDAQ	RBCAA	Tue, Sep 15, 2020	31.79	33.20	31.24	31.35
5566	NASDAQ	RBCAA	Mon, Sep 14, 2020	31.41	31.92	31.38	31.78
5565	NASDAQ	RBCAA	Fri, Sep 11, 2020	32.54	32.62	31.23	31.36
5564	NASDAQ	RBCAA	Thu, Sep 10, 2020	32.26	32.72	32.10	32.37
5563	NASDAQ	RBCAA	Wed, Sep 9, 2020	31.88	32.41	31.88	32.22
5562	NASDAQ	RBCAA	Tue, Sep 8, 2020	31.30	31.86	30.68	31.81
5561	NASDAQ	RBCAA	Fri, Sep 4, 2020	31.49	31.62	31.14	31.37
5560	NASDAQ	RBCAA	Thu, Sep 3, 2020	31.13	31.43	30.81	31.10
5559	NASDAQ	RBCAA	Wed, Sep 2, 2020	30.97	31.33	30.67	31.33
5558	NASDAQ	RBCAA	Tue, Sep 1, 2020	30.82	31.35	30.64	31.18
5557	NASDAQ	RBCAA	Mon, Aug 31, 2020	30.87	31.01	30.44	30.76
5556	NASDAQ	RBCAA	Fri, Aug 28, 2020	30.94	31.21	30.49	30.96
5555	NASDAQ	RBCAA	Thu, Aug 27, 2020	30.61	31.26	30.61	30.99
5554	NASDAQ	RBCAA	Wed, Aug 26, 2020	31.38	31.38	30.30	30.30
5553	NASDAQ	RBCAA	Tue, Aug 25, 2020	31.64	31.74	31.21	31.70
5552	NASDAQ	RBCAA	Mon, Aug 24, 2020	30.10	31.26	30.07	31.26
5551	NASDAQ	RBCAA	Fri, Aug 21, 2020	30.41	30.42	29.44	29.86
5550	NASDAQ	RBCAA	Thu, Aug 20, 2020	30.76	31.13	30.39	30.72
5549	NASDAQ	RBCAA	Wed, Aug 19, 2020	30.89	31.38	30.66	31.08
5548	NASDAQ	RBCAA	Tue, Aug 18, 2020	31.76	32.24	30.61	30.72
5547	NASDAQ	RBCAA	Mon, Aug 17, 2020	32.57	32.78	31.89	31.91
5546	NASDAQ	RBCAA	Fri, Aug 14, 2020	32.24	32.67	32.21	32.31
5545	NASDAQ	RBCAA	Thu, Aug 13, 2020	33.10	33.10	32.49	32.62
5544	NASDAQ	RBCAA	Wed, Aug 12, 2020	34.05	34.05	32.74	33.49
5543	NASDAQ	RBCAA	Tue, Aug 11, 2020	33.41	34.04	33.33	33.35
5542	NASDAQ	RBCAA	Mon, Aug 10, 2020	32.35	33.49	32.35	32.79
5541	NASDAQ	RBCAA	Fri, Aug 7, 2020	31.20	32.57	31.08	32.31
5540	NASDAQ	RBCAA	Thu, Aug 6, 2020	31.30	31.37	30.75	30.94
5539	NASDAQ	RBCAA	Wed, Aug 5, 2020	30.66	31.40	30.66	31.14
5538	NASDAQ	RBCAA	Tue, Aug 4, 2020	30.95	30.98	30.35	30.75
5537	NASDAQ	RBCAA	Mon, Aug 3, 2020	30.25	30.82	30.25	30.82
5536	NASDAQ	RBCAA	Fri, Jul 31, 2020	30.70	31.02	29.92	30.22
5535	NASDAQ	RBCAA	Thu, Jul 30, 2020	31.66	31.66	30.51	30.66
5534	NASDAQ	RBCAA	Wed, Jul 29, 2020	31.84	32.25	31.29	32.20
5533	NASDAQ	RBCAA	Tue, Jul 28, 2020	31.70	32.24	31.30	31.30
5532	NASDAQ	RBCAA	Mon, Jul 27, 2020	30.71	31.88	30.71	31.53
5531	NASDAQ	RBCAA	Fri, Jul 24, 2020	31.48	31.61	30.65	30.79
5530	NASDAQ	RBCAA	Thu, Jul 23, 2020	30.42	31.50	30.42	31.29
5529	NASDAQ	RBCAA	Wed, Jul 22, 2020	31.24	31.37	30.26	30.50
5528	NASDAQ	RBCAA	Tue, Jul 21, 2020	31.16	32.00	31.06	31.70
5527	NASDAQ	RBCAA	Mon, Jul 20, 2020	31.85	32.39	30.39	30.57
5526	NASDAQ	RBCAA	Fri, Jul 17, 2020	31.23	33.00	30.19	31.95
5525	NASDAQ	RBCAA	Thu, Jul 16, 2020	31.44	31.71	30.95	31.50
5524	NASDAQ	RBCAA	Wed, Jul 15, 2020	31.20	32.00	30.06	31.63
5523	NASDAQ	RBCAA	Tue, Jul 14, 2020	30.44	30.65	29.85	30.36
5522	NASDAQ	RBCAA	Mon, Jul 13, 2020	30.54	30.94	29.77	30.41
5521	NASDAQ	RBCAA	Fri, Jul 10, 2020	28.86	30.08	28.80	30.08
5520	NASDAQ	RBCAA	Thu, Jul 9, 2020	29.25	29.86	28.66	28.68
5519	NASDAQ	RBCAA	Wed, Jul 8, 2020	29.97	30.33	29.13	29.53
5518	NASDAQ	RBCAA	Tue, Jul 7, 2020	30.57	30.79	29.62	29.83
5517	NASDAQ	RBCAA	Mon, Jul 6, 2020	31.20	31.77	30.51	31.06
5516	NASDAQ	RBCAA	Thu, Jul 2, 2020	32.03	32.03	30.79	31.10
5515	NASDAQ	RBCAA	Wed, Jul 1, 2020	32.91	32.91	31.04	31.04
5514	NASDAQ	RBCAA	Tue, Jun 30, 2020	31.70	33.02	31.70	32.71
5513	NASDAQ	RBCAA	Mon, Jun 29, 2020	30.92	32.38	30.92	32.06
5512	NASDAQ	RBCAA	Fri, Jun 26, 2020	31.34	31.34	29.98	31.01
5511	NASDAQ	RBCAA	Thu, Jun 25, 2020	30.49	32.02	30.25	31.73
5510	NASDAQ	RBCAA	Wed, Jun 24, 2020	31.48	31.57	30.68	30.68
5509	NASDAQ	RBCAA	Tue, Jun 23, 2020	32.74	32.74	31.56	31.58
5508	NASDAQ	RBCAA	Mon, Jun 22, 2020	31.60	32.12	31.60	32.05
5507	NASDAQ	RBCAA	Fri, Jun 19, 2020	32.44	32.44	31.08	32.31
5506	NASDAQ	RBCAA	Thu, Jun 18, 2020	31.56	32.68	31.56	31.94
5505	NASDAQ	RBCAA	Wed, Jun 17, 2020	33.29	33.30	32.07	32.36
5504	NASDAQ	RBCAA	Tue, Jun 16, 2020	34.15	34.15	32.26	33.46
5503	NASDAQ	RBCAA	Mon, Jun 15, 2020	30.93	32.73	30.68	32.61
5502	NASDAQ	RBCAA	Fri, Jun 12, 2020	32.78	32.78	30.80	32.22
5501	NASDAQ	RBCAA	Thu, Jun 11, 2020	31.96	32.01	30.52	31.08
5500	NASDAQ	RBCAA	Wed, Jun 10, 2020	35.76	35.76	33.43	33.67
5499	NASDAQ	RBCAA	Tue, Jun 9, 2020	36.41	36.90	35.30	36.05
5498	NASDAQ	RBCAA	Mon, Jun 8, 2020	37.05	37.43	36.45	37.19
5497	NASDAQ	RBCAA	Fri, Jun 5, 2020	35.55	36.90	34.96	36.30
5496	NASDAQ	RBCAA	Thu, Jun 4, 2020	33.24	34.17	33.19	33.51
5495	NASDAQ	RBCAA	Wed, Jun 3, 2020	32.37	34.26	31.97	34.08
5494	NASDAQ	RBCAA	Tue, Jun 2, 2020	32.55	32.72	30.76	31.64
5493	NASDAQ	RBCAA	Mon, Jun 1, 2020	32.29	33.02	31.91	31.97
5492	NASDAQ	RBCAA	Fri, May 29, 2020	33.03	33.03	31.84	32.05
5491	NASDAQ	RBCAA	Thu, May 28, 2020	35.25	35.41	33.24	33.33
5490	NASDAQ	RBCAA	Wed, May 27, 2020	33.79	35.00	33.26	34.81
5489	NASDAQ	RBCAA	Tue, May 26, 2020	31.97	33.00	31.87	32.83
5488	NASDAQ	RBCAA	Fri, May 22, 2020	30.79	31.29	30.01	30.62
5487	NASDAQ	RBCAA	Thu, May 21, 2020	31.38	31.53	30.61	30.84
5486	NASDAQ	RBCAA	Wed, May 20, 2020	29.43	31.62	29.43	30.90
5485	NASDAQ	RBCAA	Tue, May 19, 2020	30.24	30.53	28.50	28.70
5484	NASDAQ	RBCAA	Mon, May 18, 2020	30.30	30.97	29.42	30.69
5483	NASDAQ	RBCAA	Fri, May 15, 2020	28.42	29.15	28.01	28.92
5482	NASDAQ	RBCAA	Thu, May 14, 2020	28.00	28.75	27.05	28.54
5481	NASDAQ	RBCAA	Wed, May 13, 2020	28.80	29.36	28.09	28.52
5480	NASDAQ	RBCAA	Tue, May 12, 2020	30.61	30.61	28.75	28.80
5479	NASDAQ	RBCAA	Mon, May 11, 2020	31.21	31.21	30.15	30.36
5478	NASDAQ	RBCAA	Fri, May 8, 2020	30.38	32.09	29.85	31.92
5477	NASDAQ	RBCAA	Thu, May 7, 2020	30.41	30.49	28.30	29.43
5476	NASDAQ	RBCAA	Wed, May 6, 2020	30.91	30.91	29.21	29.69
5475	NASDAQ	RBCAA	Tue, May 5, 2020	32.75	33.30	30.10	30.65
5474	NASDAQ	RBCAA	Mon, May 4, 2020	32.44	33.13	31.00	32.22
5473	NASDAQ	RBCAA	Fri, May 1, 2020	32.01	32.84	31.08	32.84
5472	NASDAQ	RBCAA	Thu, Apr 30, 2020	34.87	35.02	32.87	33.33
5471	NASDAQ	RBCAA	Wed, Apr 29, 2020	33.98	36.84	33.98	35.82
5470	NASDAQ	RBCAA	Tue, Apr 28, 2020	34.17	34.25	32.28	33.00
5469	NASDAQ	RBCAA	Mon, Apr 27, 2020	31.40	33.79	31.40	33.27
5468	NASDAQ	RBCAA	Fri, Apr 24, 2020	30.98	31.76	30.25	31.39
5467	NASDAQ	RBCAA	Thu, Apr 23, 2020	29.64	32.24	28.81	31.16
5466	NASDAQ	RBCAA	Wed, Apr 22, 2020	30.30	31.45	29.71	30.46
5465	NASDAQ	RBCAA	Tue, Apr 21, 2020	29.36	32.30	29.36	30.20
5464	NASDAQ	RBCAA	Mon, Apr 20, 2020	30.01	31.87	30.01	30.60
5463	NASDAQ	RBCAA	Fri, Apr 17, 2020	29.11	32.76	29.11	31.24
5462	NASDAQ	RBCAA	Thu, Apr 16, 2020	29.20	30.58	27.56	28.16
5461	NASDAQ	RBCAA	Wed, Apr 15, 2020	30.30	32.02	28.64	29.20
5460	NASDAQ	RBCAA	Tue, Apr 14, 2020	32.64	33.42	31.06	31.46
5459	NASDAQ	RBCAA	Mon, Apr 13, 2020	34.26	34.26	30.87	31.55
5458	NASDAQ	RBCAA	Thu, Apr 9, 2020	30.72	34.40	30.72	34.40
5457	NASDAQ	RBCAA	Wed, Apr 8, 2020	29.15	30.52	29.15	30.48
5456	NASDAQ	RBCAA	Tue, Apr 7, 2020	30.39	30.80	28.16	29.00
5455	NASDAQ	RBCAA	Mon, Apr 6, 2020	29.00	29.70	28.32	29.62
5454	NASDAQ	RBCAA	Fri, Apr 3, 2020	29.75	30.39	27.75	28.28
5453	NASDAQ	RBCAA	Thu, Apr 2, 2020	29.12	31.62	28.81	30.28
5452	NASDAQ	RBCAA	Wed, Apr 1, 2020	32.10	32.57	29.27	29.38
5451	NASDAQ	RBCAA	Tue, Mar 31, 2020	32.58	33.03	30.51	33.03
5450	NASDAQ	RBCAA	Mon, Mar 30, 2020	30.55	32.77	30.17	32.77
5449	NASDAQ	RBCAA	Fri, Mar 27, 2020	29.61	32.71	29.35	30.18
5448	NASDAQ	RBCAA	Thu, Mar 26, 2020	30.01	32.37	29.43	30.70
5447	NASDAQ	RBCAA	Wed, Mar 25, 2020	30.46	31.60	29.09	29.49
5446	NASDAQ	RBCAA	Tue, Mar 24, 2020	31.19	32.36	27.68	30.68
5445	NASDAQ	RBCAA	Mon, Mar 23, 2020	28.37	30.00	27.47	29.73
5444	NASDAQ	RBCAA	Fri, Mar 20, 2020	33.46	35.89	28.10	28.18
5443	NASDAQ	RBCAA	Thu, Mar 19, 2020	30.05	33.99	29.22	33.29
5442	NASDAQ	RBCAA	Wed, Mar 18, 2020	33.58	34.18	30.51	30.51
5441	NASDAQ	RBCAA	Tue, Mar 17, 2020	30.98	35.48	30.97	35.29
5440	NASDAQ	RBCAA	Mon, Mar 16, 2020	28.50	32.72	28.50	30.67
5439	NASDAQ	RBCAA	Fri, Mar 13, 2020	32.00	34.22	32.00	34.22
5438	NASDAQ	RBCAA	Thu, Mar 12, 2020	33.53	34.81	30.53	31.19
5437	NASDAQ	RBCAA	Wed, Mar 11, 2020	35.17	36.78	34.40	35.50
5436	NASDAQ	RBCAA	Tue, Mar 10, 2020	33.48	36.63	33.48	35.92
5435	NASDAQ	RBCAA	Mon, Mar 9, 2020	33.03	35.84	31.40	32.01
5434	NASDAQ	RBCAA	Fri, Mar 6, 2020	34.60	36.30	34.60	35.50
5433	NASDAQ	RBCAA	Thu, Mar 5, 2020	36.42	36.59	34.53	35.87
5432	NASDAQ	RBCAA	Wed, Mar 4, 2020	36.25	37.34	35.60	37.34
5431	NASDAQ	RBCAA	Tue, Mar 3, 2020	37.85	38.39	35.72	36.10
5430	NASDAQ	RBCAA	Mon, Mar 2, 2020	36.49	37.74	35.97	37.74
5429	NASDAQ	RBCAA	Fri, Feb 28, 2020	35.98	36.59	35.03	35.74
5428	NASDAQ	RBCAA	Thu, Feb 27, 2020	38.39	38.39	36.55	36.99
5427	NASDAQ	RBCAA	Wed, Feb 26, 2020	39.53	40.24	38.46	38.98
5426	NASDAQ	RBCAA	Tue, Feb 25, 2020	41.05	41.22	39.10	39.38
5425	NASDAQ	RBCAA	Mon, Feb 24, 2020	41.04	41.67	40.66	40.99
5424	NASDAQ	RBCAA	Fri, Feb 21, 2020	41.94	42.09	41.65	41.83
5423	NASDAQ	RBCAA	Thu, Feb 20, 2020	41.71	42.01	41.58	41.89
5422	NASDAQ	RBCAA	Wed, Feb 19, 2020	41.90	42.11	41.61	41.83
5421	NASDAQ	RBCAA	Tue, Feb 18, 2020	42.00	42.21	41.72	41.86
5420	NASDAQ	RBCAA	Fri, Feb 14, 2020	42.72	42.85	42.09	42.35
5419	NASDAQ	RBCAA	Thu, Feb 13, 2020	42.13	42.78	42.03	42.78
5418	NASDAQ	RBCAA	Wed, Feb 12, 2020	42.62	42.90	42.08	42.57
5417	NASDAQ	RBCAA	Tue, Feb 11, 2020	42.45	42.63	42.06	42.40
5416	NASDAQ	RBCAA	Mon, Feb 10, 2020	42.13	42.54	42.00	42.22
5415	NASDAQ	RBCAA	Fri, Feb 7, 2020	42.35	42.65	42.35	42.42
5414	NASDAQ	RBCAA	Thu, Feb 6, 2020	42.40	42.89	41.91	42.63
5413	NASDAQ	RBCAA	Wed, Feb 5, 2020	41.97	43.08	41.97	42.38
5412	NASDAQ	RBCAA	Tue, Feb 4, 2020	42.80	43.14	41.51	41.53
5411	NASDAQ	RBCAA	Mon, Feb 3, 2020	41.98	42.76	41.98	42.50
5410	NASDAQ	RBCAA	Fri, Jan 31, 2020	43.52	43.52	41.50	41.90
5409	NASDAQ	RBCAA	Thu, Jan 30, 2020	43.48	44.10	43.00	43.78
5408	NASDAQ	RBCAA	Wed, Jan 29, 2020	44.56	44.56	43.39	43.70
5407	NASDAQ	RBCAA	Tue, Jan 28, 2020	44.32	44.81	44.06	44.48
5406	NASDAQ	RBCAA	Mon, Jan 27, 2020	43.98	45.20	43.98	44.56
5405	NASDAQ	RBCAA	Fri, Jan 24, 2020	43.86	44.96	43.86	44.70
5404	NASDAQ	RBCAA	Thu, Jan 23, 2020	44.84	45.91	42.56	43.64
5403	NASDAQ	RBCAA	Wed, Jan 22, 2020	44.40	44.74	43.70	44.21
5402	NASDAQ	RBCAA	Tue, Jan 21, 2020	45.46	45.59	44.39	44.40
5401	NASDAQ	RBCAA	Fri, Jan 17, 2020	46.16	46.16	45.50	45.64
5400	NASDAQ	RBCAA	Thu, Jan 16, 2020	44.40	45.83	44.40	45.74
5399	NASDAQ	RBCAA	Wed, Jan 15, 2020	44.63	44.80	44.00	44.50
5398	NASDAQ	RBCAA	Tue, Jan 14, 2020	45.25	45.25	44.61	44.62
5397	NASDAQ	RBCAA	Mon, Jan 13, 2020	45.25	45.43	44.90	45.37
5396	NASDAQ	RBCAA	Fri, Jan 10, 2020	46.33	46.33	45.08	45.08
5395	NASDAQ	RBCAA	Thu, Jan 9, 2020	46.72	47.17	46.17	46.25
5394	NASDAQ	RBCAA	Wed, Jan 8, 2020	46.61	47.06	46.51	46.60
5393	NASDAQ	RBCAA	Tue, Jan 7, 2020	46.34	46.93	46.08	46.44
5392	NASDAQ	RBCAA	Mon, Jan 6, 2020	45.95	46.56	45.90	46.35
5391	NASDAQ	RBCAA	Fri, Jan 3, 2020	46.21	46.82	45.41	46.17
5390	NASDAQ	RBCAA	Thu, Jan 2, 2020	46.51	46.90	46.15	46.67
5389	NASDAQ	RBCAA	Tue, Dec 31, 2019	46.42	46.98	46.09	46.80
5388	NASDAQ	RBCAA	Mon, Dec 30, 2019	46.70	46.95	45.25	46.74
5387	NASDAQ	RBCAA	Fri, Dec 27, 2019	47.09	47.16	46.51	46.55
5386	NASDAQ	RBCAA	Thu, Dec 26, 2019	46.41	47.49	46.25	46.90
5385	NASDAQ	RBCAA	Tue, Dec 24, 2019	46.53	46.69	45.55	46.45
5384	NASDAQ	RBCAA	Mon, Dec 23, 2019	46.70	47.09	46.48	46.87
5383	NASDAQ	RBCAA	Fri, Dec 20, 2019	47.18	47.67	46.39	46.56
5382	NASDAQ	RBCAA	Thu, Dec 19, 2019	47.09	47.52	46.89	47.52
5381	NASDAQ	RBCAA	Wed, Dec 18, 2019	48.98	48.98	46.55	47.85
5380	NASDAQ	RBCAA	Tue, Dec 17, 2019	49.61	49.61	48.45	48.87
5379	NASDAQ	RBCAA	Mon, Dec 16, 2019	48.86	49.55	48.72	49.05
5378	NASDAQ	RBCAA	Fri, Dec 13, 2019	47.83	48.46	47.44	48.34
5377	NASDAQ	RBCAA	Thu, Dec 12, 2019	47.30	48.32	47.02	47.71
5376	NASDAQ	RBCAA	Wed, Dec 11, 2019	47.32	47.55	46.99	47.20
5375	NASDAQ	RBCAA	Tue, Dec 10, 2019	45.68	47.25	45.68	47.25
5374	NASDAQ	RBCAA	Mon, Dec 9, 2019	45.34	46.31	44.61	46.14
5373	NASDAQ	RBCAA	Fri, Dec 6, 2019	45.27	45.32	44.67	45.03
5372	NASDAQ	RBCAA	Thu, Dec 5, 2019	44.45	45.03	44.33	44.63
5371	NASDAQ	RBCAA	Wed, Dec 4, 2019	44.16	44.89	43.58	44.20
5370	NASDAQ	RBCAA	Tue, Dec 3, 2019	44.87	45.33	43.85	44.43
5369	NASDAQ	RBCAA	Mon, Dec 2, 2019	46.15	46.15	45.18	45.18
5368	NASDAQ	RBCAA	Fri, Nov 29, 2019	45.90	46.51	45.68	46.20
5367	NASDAQ	RBCAA	Wed, Nov 27, 2019	45.99	46.00	45.39	45.82
5366	NASDAQ	RBCAA	Tue, Nov 26, 2019	46.39	46.83	45.51	45.60
5365	NASDAQ	RBCAA	Mon, Nov 25, 2019	45.45	46.69	45.43	46.21
5364	NASDAQ	RBCAA	Fri, Nov 22, 2019	45.27	45.69	44.74	45.09
5363	NASDAQ	RBCAA	Thu, Nov 21, 2019	45.75	45.80	44.99	45.05
5362	NASDAQ	RBCAA	Wed, Nov 20, 2019	45.39	46.36	45.39	45.62
5361	NASDAQ	RBCAA	Tue, Nov 19, 2019	45.14	46.53	45.14	45.83
5360	NASDAQ	RBCAA	Mon, Nov 18, 2019	45.84	46.14	45.38	45.52
5359	NASDAQ	RBCAA	Fri, Nov 15, 2019	46.04	47.15	45.46	45.85
5358	NASDAQ	RBCAA	Thu, Nov 14, 2019	46.26	46.70	45.72	45.79
5357	NASDAQ	RBCAA	Wed, Nov 13, 2019	46.57	46.82	45.87	46.42
5356	NASDAQ	RBCAA	Tue, Nov 12, 2019	46.56	47.00	46.42	46.80
5355	NASDAQ	RBCAA	Mon, Nov 11, 2019	46.49	46.82	46.05	46.56
5354	NASDAQ	RBCAA	Fri, Nov 8, 2019	45.50	46.92	45.50	46.49
5353	NASDAQ	RBCAA	Thu, Nov 7, 2019	46.82	46.86	46.32	46.53
5352	NASDAQ	RBCAA	Wed, Nov 6, 2019	46.15	46.67	45.64	46.22
5351	NASDAQ	RBCAA	Tue, Nov 5, 2019	45.73	46.87	45.36	46.17
5350	NASDAQ	RBCAA	Mon, Nov 4, 2019	45.01	45.77	44.93	45.65
5349	NASDAQ	RBCAA	Fri, Nov 1, 2019	44.62	45.10	44.53	44.78
5348	NASDAQ	RBCAA	Thu, Oct 31, 2019	44.47	44.61	43.48	44.47
5347	NASDAQ	RBCAA	Wed, Oct 30, 2019	44.45	45.00	44.19	44.80
5346	NASDAQ	RBCAA	Tue, Oct 29, 2019	43.87	44.80	43.87	44.31
5345	NASDAQ	RBCAA	Mon, Oct 28, 2019	44.25	44.53	43.87	43.88
5344	NASDAQ	RBCAA	Fri, Oct 25, 2019	43.66	44.30	43.66	44.17
5343	NASDAQ	RBCAA	Thu, Oct 24, 2019	45.68	45.68	43.57	43.69
5342	NASDAQ	RBCAA	Wed, Oct 23, 2019	44.66	45.30	44.26	44.44
5341	NASDAQ	RBCAA	Tue, Oct 22, 2019	44.39	45.37	44.39	44.67
5340	NASDAQ	RBCAA	Mon, Oct 21, 2019	42.65	44.72	42.65	44.40
5339	NASDAQ	RBCAA	Fri, Oct 18, 2019	42.77	43.78	41.18	42.60
5338	NASDAQ	RBCAA	Thu, Oct 17, 2019	43.85	44.03	42.94	43.13
5337	NASDAQ	RBCAA	Wed, Oct 16, 2019	43.94	44.00	43.18	43.44
5336	NASDAQ	RBCAA	Tue, Oct 15, 2019	42.95	43.83	42.49	43.20
5335	NASDAQ	RBCAA	Mon, Oct 14, 2019	43.04	43.27	42.69	42.90
5334	NASDAQ	RBCAA	Fri, Oct 11, 2019	42.90	43.91	42.90	43.20
5333	NASDAQ	RBCAA	Thu, Oct 10, 2019	42.33	42.76	42.23	42.26
5332	NASDAQ	RBCAA	Wed, Oct 9, 2019	42.16	42.53	41.81	42.26
5331	NASDAQ	RBCAA	Tue, Oct 8, 2019	42.21	42.33	41.77	41.81
5330	NASDAQ	RBCAA	Mon, Oct 7, 2019	42.61	43.00	42.45	42.55
5329	NASDAQ	RBCAA	Fri, Oct 4, 2019	42.33	42.93	42.10	42.66
5328	NASDAQ	RBCAA	Thu, Oct 3, 2019	42.25	42.50	41.75	42.23
5327	NASDAQ	RBCAA	Wed, Oct 2, 2019	42.25	42.61	41.90	42.61
5326	NASDAQ	RBCAA	Tue, Oct 1, 2019	43.87	44.11	42.14	42.46
5325	NASDAQ	RBCAA	Mon, Sep 30, 2019	43.56	43.91	43.33	43.45
5324	NASDAQ	RBCAA	Fri, Sep 27, 2019	43.34	43.47	43.08	43.20
5323	NASDAQ	RBCAA	Thu, Sep 26, 2019	43.31	43.54	42.63	42.89
5322	NASDAQ	RBCAA	Wed, Sep 25, 2019	42.77	43.68	42.77	43.34
5321	NASDAQ	RBCAA	Tue, Sep 24, 2019	44.00	44.00	42.75	42.77
5320	NASDAQ	RBCAA	Mon, Sep 23, 2019	44.71	44.95	43.60	43.86
5319	NASDAQ	RBCAA	Fri, Sep 20, 2019	43.70	46.35	43.01	45.14
5318	NASDAQ	RBCAA	Thu, Sep 19, 2019	44.57	45.51	43.76	43.76
5317	NASDAQ	RBCAA	Wed, Sep 18, 2019	44.39	45.01	44.07	44.72
5316	NASDAQ	RBCAA	Tue, Sep 17, 2019	44.33	44.57	43.96	44.36
5315	NASDAQ	RBCAA	Mon, Sep 16, 2019	44.60	45.16	44.56	44.90
5314	NASDAQ	RBCAA	Fri, Sep 13, 2019	44.60	45.69	44.20	44.93
5313	NASDAQ	RBCAA	Thu, Sep 12, 2019	44.97	44.97	43.80	44.53
5312	NASDAQ	RBCAA	Wed, Sep 11, 2019	43.25	45.40	43.15	45.06
5311	NASDAQ	RBCAA	Tue, Sep 10, 2019	42.26	43.54	41.54	43.22
5310	NASDAQ	RBCAA	Mon, Sep 9, 2019	41.78	42.58	41.02	42.43
5309	NASDAQ	RBCAA	Fri, Sep 6, 2019	42.34	42.34	41.29	41.35
5308	NASDAQ	RBCAA	Thu, Sep 5, 2019	41.41	42.74	41.41	42.20
5307	NASDAQ	RBCAA	Wed, Sep 4, 2019	41.41	41.41	40.73	41.12
5306	NASDAQ	RBCAA	Tue, Sep 3, 2019	42.25	42.25	40.79	41.09
5305	NASDAQ	RBCAA	Fri, Aug 30, 2019	41.96	42.58	41.81	42.45
5304	NASDAQ	RBCAA	Thu, Aug 29, 2019	42.92	43.50	41.52	41.76
5303	NASDAQ	RBCAA	Wed, Aug 28, 2019	42.30	42.91	42.01	42.49
5302	NASDAQ	RBCAA	Tue, Aug 27, 2019	43.50	44.04	41.84	42.40
5301	NASDAQ	RBCAA	Mon, Aug 26, 2019	42.69	43.29	42.35	43.29
5300	NASDAQ	RBCAA	Fri, Aug 23, 2019	43.89	44.52	42.08	42.21
5299	NASDAQ	RBCAA	Thu, Aug 22, 2019	43.49	44.61	43.47	43.49
5298	NASDAQ	RBCAA	Wed, Aug 21, 2019	42.98	43.71	42.78	43.35
5297	NASDAQ	RBCAA	Tue, Aug 20, 2019	43.70	43.70	42.99	43.09
5296	NASDAQ	RBCAA	Mon, Aug 19, 2019	43.90	44.19	43.48	43.87
5295	NASDAQ	RBCAA	Fri, Aug 16, 2019	42.81	43.79	42.81	43.08
5294	NASDAQ	RBCAA	Thu, Aug 15, 2019	43.32	43.32	42.16	42.55
5293	NASDAQ	RBCAA	Wed, Aug 14, 2019	43.91	43.91	42.69	43.23
5292	NASDAQ	RBCAA	Tue, Aug 13, 2019	44.42	45.12	44.20	44.61
5291	NASDAQ	RBCAA	Mon, Aug 12, 2019	44.97	45.31	44.13	44.45
5290	NASDAQ	RBCAA	Fri, Aug 9, 2019	45.51	46.01	45.27	45.33
5289	NASDAQ	RBCAA	Thu, Aug 8, 2019	45.05	46.47	44.82	45.59
5288	NASDAQ	RBCAA	Wed, Aug 7, 2019	44.63	45.29	44.39	44.55
5287	NASDAQ	RBCAA	Tue, Aug 6, 2019	45.03	45.98	44.26	45.29
5286	NASDAQ	RBCAA	Mon, Aug 5, 2019	46.44	46.44	44.04	44.88
5285	NASDAQ	RBCAA	Fri, Aug 2, 2019	46.69	47.40	46.49	47.25
5284	NASDAQ	RBCAA	Thu, Aug 1, 2019	47.86	49.13	46.67	47.12
5283	NASDAQ	RBCAA	Wed, Jul 31, 2019	48.97	49.76	47.77	47.77
5282	NASDAQ	RBCAA	Tue, Jul 30, 2019	48.26	49.45	48.22	48.95
5281	NASDAQ	RBCAA	Mon, Jul 29, 2019	48.32	49.36	47.97	48.13
5280	NASDAQ	RBCAA	Fri, Jul 26, 2019	47.00	49.01	47.00	48.58
5279	NASDAQ	RBCAA	Thu, Jul 25, 2019	47.68	48.60	47.04	47.04
5278	NASDAQ	RBCAA	Wed, Jul 24, 2019	47.15	48.15	46.62	48.05
5277	NASDAQ	RBCAA	Tue, Jul 23, 2019	45.99	47.42	45.99	46.92
5276	NASDAQ	RBCAA	Mon, Jul 22, 2019	48.38	48.84	45.70	45.70
5275	NASDAQ	RBCAA	Fri, Jul 19, 2019	48.74	49.70	47.55	48.26
5274	NASDAQ	RBCAA	Thu, Jul 18, 2019	48.70	49.43	48.28	49.15
5273	NASDAQ	RBCAA	Wed, Jul 17, 2019	48.93	49.11	48.32	48.81
5272	NASDAQ	RBCAA	Tue, Jul 16, 2019	49.17	49.29	48.64	48.99
5271	NASDAQ	RBCAA	Mon, Jul 15, 2019	50.79	50.79	49.50	49.65
5270	NASDAQ	RBCAA	Fri, Jul 12, 2019	51.41	51.71	50.43	50.62
5269	NASDAQ	RBCAA	Thu, Jul 11, 2019	49.96	51.35	49.94	51.18
5268	NASDAQ	RBCAA	Wed, Jul 10, 2019	50.84	51.65	49.67	49.80
5267	NASDAQ	RBCAA	Tue, Jul 9, 2019	49.96	50.68	49.95	50.21
5266	NASDAQ	RBCAA	Mon, Jul 8, 2019	51.43	51.43	49.34	50.06
5265	NASDAQ	RBCAA	Fri, Jul 5, 2019	50.91	51.49	50.91	51.49
5264	NASDAQ	RBCAA	Wed, Jul 3, 2019	51.52	51.90	50.56	50.94
5263	NASDAQ	RBCAA	Tue, Jul 2, 2019	52.68	52.68	49.80	50.41
5262	NASDAQ	RBCAA	Mon, Jul 1, 2019	49.83	50.25	49.44	50.06
5261	NASDAQ	RBCAA	Fri, Jun 28, 2019	48.80	50.59	48.80	49.75
5260	NASDAQ	RBCAA	Thu, Jun 27, 2019	47.75	48.80	47.66	48.80
5259	NASDAQ	RBCAA	Wed, Jun 26, 2019	47.31	47.77	47.16	47.47
5258	NASDAQ	RBCAA	Tue, Jun 25, 2019	47.18	47.67	47.12	47.53
5257	NASDAQ	RBCAA	Mon, Jun 24, 2019	47.44	47.87	47.05	47.39
5256	NASDAQ	RBCAA	Fri, Jun 21, 2019	45.72	47.54	45.72	47.44
5255	NASDAQ	RBCAA	Thu, Jun 20, 2019	46.96	46.96	46.01	46.05
5254	NASDAQ	RBCAA	Wed, Jun 19, 2019	46.24	46.57	45.83	46.29
5253	NASDAQ	RBCAA	Tue, Jun 18, 2019	47.14	47.67	45.61	46.23
5252	NASDAQ	RBCAA	Mon, Jun 17, 2019	46.70	47.09	46.02	46.79
5251	NASDAQ	RBCAA	Fri, Jun 14, 2019	47.13	47.47	45.90	46.27
5250	NASDAQ	RBCAA	Thu, Jun 13, 2019	47.16	47.75	46.95	47.12
5249	NASDAQ	RBCAA	Wed, Jun 12, 2019	45.35	47.33	45.35	47.11
5248	NASDAQ	RBCAA	Tue, Jun 11, 2019	46.20	46.20	45.27	45.69
5247	NASDAQ	RBCAA	Mon, Jun 10, 2019	46.96	46.96	45.68	45.83
5246	NASDAQ	RBCAA	Fri, Jun 7, 2019	46.56	46.80	45.79	46.53
5245	NASDAQ	RBCAA	Thu, Jun 6, 2019	46.00	46.55	45.60	46.39
5244	NASDAQ	RBCAA	Wed, Jun 5, 2019	46.82	47.78	46.24	46.60
5243	NASDAQ	RBCAA	Tue, Jun 4, 2019	47.45	47.75	46.14	47.45
5242	NASDAQ	RBCAA	Mon, Jun 3, 2019	45.73	46.47	44.83	46.42
5241	NASDAQ	RBCAA	Fri, May 31, 2019	46.00	46.50	45.33	45.84
5240	NASDAQ	RBCAA	Thu, May 30, 2019	47.30	47.84	46.12	46.29
5239	NASDAQ	RBCAA	Wed, May 29, 2019	47.39	48.21	46.68	47.70
5238	NASDAQ	RBCAA	Tue, May 28, 2019	48.29	48.50	47.49	47.66
5237	NASDAQ	RBCAA	Fri, May 24, 2019	47.30	49.23	47.18	48.23
5236	NASDAQ	RBCAA	Thu, May 23, 2019	47.60	47.89	46.31	47.10
5235	NASDAQ	RBCAA	Wed, May 22, 2019	48.34	49.50	47.83	47.98
5234	NASDAQ	RBCAA	Tue, May 21, 2019	48.66	49.06	48.29	48.43
5233	NASDAQ	RBCAA	Mon, May 20, 2019	48.39	49.22	48.13	48.42
5232	NASDAQ	RBCAA	Fri, May 17, 2019	49.20	49.96	48.73	48.80
5231	NASDAQ	RBCAA	Thu, May 16, 2019	50.00	50.50	49.12	49.48
5230	NASDAQ	RBCAA	Wed, May 15, 2019	48.77	49.79	48.58	49.61
5229	NASDAQ	RBCAA	Tue, May 14, 2019	48.00	49.21	48.00	49.12
5228	NASDAQ	RBCAA	Mon, May 13, 2019	48.42	48.93	47.82	48.27
5227	NASDAQ	RBCAA	Fri, May 10, 2019	48.10	49.24	48.09	48.74
5226	NASDAQ	RBCAA	Thu, May 9, 2019	48.90	48.99	48.35	48.84
5225	NASDAQ	RBCAA	Wed, May 8, 2019	48.18	49.31	48.18	49.12
5224	NASDAQ	RBCAA	Tue, May 7, 2019	48.34	48.95	48.34	48.70
5223	NASDAQ	RBCAA	Mon, May 6, 2019	48.46	48.99	48.46	48.97
5222	NASDAQ	RBCAA	Fri, May 3, 2019	48.54	49.00	48.20	48.99
5221	NASDAQ	RBCAA	Thu, May 2, 2019	48.28	48.94	48.00	48.06
5220	NASDAQ	RBCAA	Wed, May 1, 2019	47.01	49.00	46.40	48.50
5219	NASDAQ	RBCAA	Tue, Apr 30, 2019	47.59	48.00	46.75	47.26
5218	NASDAQ	RBCAA	Mon, Apr 29, 2019	46.37	47.71	46.37	47.46
5217	NASDAQ	RBCAA	Fri, Apr 26, 2019	45.30	46.49	45.20	46.37
5216	NASDAQ	RBCAA	Thu, Apr 25, 2019	45.32	46.19	45.00	45.33
5215	NASDAQ	RBCAA	Wed, Apr 24, 2019	46.65	46.65	45.91	46.05
5214	NASDAQ	RBCAA	Tue, Apr 23, 2019	45.83	46.88	45.79	46.70
5213	NASDAQ	RBCAA	Mon, Apr 22, 2019	46.53	46.79	45.54	45.91
5212	NASDAQ	RBCAA	Thu, Apr 18, 2019	46.32	46.79	45.48	46.64
5211	NASDAQ	RBCAA	Wed, Apr 17, 2019	46.40	46.68	45.38	46.50
5210	NASDAQ	RBCAA	Tue, Apr 16, 2019	45.92	46.67	45.92	46.55
5209	NASDAQ	RBCAA	Mon, Apr 15, 2019	46.10	46.33	45.76	45.80
5208	NASDAQ	RBCAA	Fri, Apr 12, 2019	46.40	46.79	45.98	46.34
5207	NASDAQ	RBCAA	Thu, Apr 11, 2019	46.40	46.51	45.64	46.04
5206	NASDAQ	RBCAA	Wed, Apr 10, 2019	45.01	46.56	45.01	46.44
5205	NASDAQ	RBCAA	Tue, Apr 9, 2019	45.57	45.73	45.08	45.25
5204	NASDAQ	RBCAA	Mon, Apr 8, 2019	45.97	46.56	45.32	45.59
5203	NASDAQ	RBCAA	Fri, Apr 5, 2019	44.85	46.36	44.85	46.25
5202	NASDAQ	RBCAA	Thu, Apr 4, 2019	44.40	45.20	43.68	44.52
5201	NASDAQ	RBCAA	Wed, Apr 3, 2019	44.62	44.62	44.07	44.50
5200	NASDAQ	RBCAA	Tue, Apr 2, 2019	45.37	45.37	44.55	44.72
5199	NASDAQ	RBCAA	Mon, Apr 1, 2019	44.64	45.45	44.11	45.36
5198	NASDAQ	RBCAA	Fri, Mar 29, 2019	44.14	44.87	43.77	44.72
5197	NASDAQ	RBCAA	Thu, Mar 28, 2019	43.16	44.00	43.16	43.90
5196	NASDAQ	RBCAA	Wed, Mar 27, 2019	42.97	43.53	42.72	43.30
5195	NASDAQ	RBCAA	Tue, Mar 26, 2019	41.96	43.31	41.92	43.30
5194	NASDAQ	RBCAA	Mon, Mar 25, 2019	40.61	42.77	40.50	41.76
5193	NASDAQ	RBCAA	Fri, Mar 22, 2019	42.91	43.09	40.30	40.30
5192	NASDAQ	RBCAA	Thu, Mar 21, 2019	43.51	43.83	42.98	43.02
5191	NASDAQ	RBCAA	Wed, Mar 20, 2019	43.91	44.33	43.58	43.58
5190	NASDAQ	RBCAA	Tue, Mar 19, 2019	44.50	44.75	44.10	44.24
5189	NASDAQ	RBCAA	Mon, Mar 18, 2019	44.42	44.88	44.35	44.50
5188	NASDAQ	RBCAA	Fri, Mar 15, 2019	43.85	44.75	43.84	44.68
5187	NASDAQ	RBCAA	Thu, Mar 14, 2019	43.25	43.89	43.25	43.89
5186	NASDAQ	RBCAA	Wed, Mar 13, 2019	43.58	43.89	43.19	43.55
5185	NASDAQ	RBCAA	Tue, Mar 12, 2019	43.02	43.80	43.00	43.05
5184	NASDAQ	RBCAA	Mon, Mar 11, 2019	41.90	43.60	41.81	43.22
5183	NASDAQ	RBCAA	Fri, Mar 8, 2019	41.83	43.09	40.90	42.00
5182	NASDAQ	RBCAA	Thu, Mar 7, 2019	43.05	43.75	41.77	41.83
5181	NASDAQ	RBCAA	Wed, Mar 6, 2019	44.86	44.86	43.01	43.04
5180	NASDAQ	RBCAA	Tue, Mar 5, 2019	44.65	44.95	44.36	44.89
5179	NASDAQ	RBCAA	Mon, Mar 4, 2019	44.98	44.98	44.04	44.53
5178	NASDAQ	RBCAA	Fri, Mar 1, 2019	43.72	45.16	43.72	45.00
5177	NASDAQ	RBCAA	Thu, Feb 28, 2019	44.95	45.59	44.22	45.24
5176	NASDAQ	RBCAA	Wed, Feb 27, 2019	44.75	45.80	44.59	44.86
5175	NASDAQ	RBCAA	Tue, Feb 26, 2019	44.38	45.78	44.28	45.00
5174	NASDAQ	RBCAA	Mon, Feb 25, 2019	44.00	45.82	44.00	44.13
5173	NASDAQ	RBCAA	Fri, Feb 22, 2019	44.66	45.55	44.38	45.17
5172	NASDAQ	RBCAA	Thu, Feb 21, 2019	44.47	45.05	44.02	44.47
5171	NASDAQ	RBCAA	Wed, Feb 20, 2019	45.00	45.20	44.15	44.19
5170	NASDAQ	RBCAA	Tue, Feb 19, 2019	44.32	45.42	44.32	45.20
5169	NASDAQ	RBCAA	Fri, Feb 15, 2019	44.53	44.88	43.51	44.55
5168	NASDAQ	RBCAA	Thu, Feb 14, 2019	43.25	44.44	43.25	44.28
5167	NASDAQ	RBCAA	Wed, Feb 13, 2019	43.12	43.80	43.10	43.50
5166	NASDAQ	RBCAA	Tue, Feb 12, 2019	42.70	43.20	42.63	42.97
5165	NASDAQ	RBCAA	Mon, Feb 11, 2019	42.45	42.93	42.45	42.50
5164	NASDAQ	RBCAA	Fri, Feb 8, 2019	40.85	42.40	40.85	42.30
5163	NASDAQ	RBCAA	Thu, Feb 7, 2019	41.32	41.50	40.91	40.93
5162	NASDAQ	RBCAA	Wed, Feb 6, 2019	41.15	41.49	40.84	41.41
5161	NASDAQ	RBCAA	Tue, Feb 5, 2019	41.63	41.74	41.08	41.13
5160	NASDAQ	RBCAA	Mon, Feb 4, 2019	41.16	41.51	40.91	41.32
5159	NASDAQ	RBCAA	Fri, Feb 1, 2019	41.68	41.68	40.29	41.22
5158	NASDAQ	RBCAA	Thu, Jan 31, 2019	41.15	41.91	40.91	41.69
5157	NASDAQ	RBCAA	Wed, Jan 30, 2019	40.89	41.66	40.81	41.25
5156	NASDAQ	RBCAA	Tue, Jan 29, 2019	40.17	41.77	39.87	40.84
5155	NASDAQ	RBCAA	Mon, Jan 28, 2019	41.30	41.30	39.84	39.84
5154	NASDAQ	RBCAA	Fri, Jan 25, 2019	39.91	42.60	39.91	41.82
5153	NASDAQ	RBCAA	Thu, Jan 24, 2019	39.11	41.00	38.65	39.56
5152	NASDAQ	RBCAA	Wed, Jan 23, 2019	39.62	40.53	38.56	39.24
5151	NASDAQ	RBCAA	Tue, Jan 22, 2019	40.03	43.05	39.18	39.50
5150	NASDAQ	RBCAA	Fri, Jan 18, 2019	40.38	42.31	40.02	40.50
5149	NASDAQ	RBCAA	Thu, Jan 17, 2019	39.87	41.89	39.64	40.39
5148	NASDAQ	RBCAA	Wed, Jan 16, 2019	40.18	41.00	39.66	40.18
5147	NASDAQ	RBCAA	Tue, Jan 15, 2019	39.94	40.86	39.32	40.15
5146	NASDAQ	RBCAA	Mon, Jan 14, 2019	40.22	40.28	39.42	40.01
5145	NASDAQ	RBCAA	Fri, Jan 11, 2019	41.25	41.37	39.64	40.55
5144	NASDAQ	RBCAA	Thu, Jan 10, 2019	41.45	41.59	41.05	41.43
5143	NASDAQ	RBCAA	Wed, Jan 9, 2019	41.37	41.73	40.56	41.69
5142	NASDAQ	RBCAA	Tue, Jan 8, 2019	40.65	41.32	40.00	41.32
5141	NASDAQ	RBCAA	Mon, Jan 7, 2019	39.73	40.54	39.56	40.41
5140	NASDAQ	RBCAA	Fri, Jan 4, 2019	39.69	40.30	38.47	39.92
5139	NASDAQ	RBCAA	Thu, Jan 3, 2019	39.27	39.80	38.43	39.01
5138	NASDAQ	RBCAA	Wed, Jan 2, 2019	38.62	39.67	37.78	39.57
5137	NASDAQ	RBCAA	Mon, Dec 31, 2018	37.31	39.84	37.31	38.72
5136	NASDAQ	RBCAA	Fri, Dec 28, 2018	37.10	37.97	36.65	37.15
5135	NASDAQ	RBCAA	Thu, Dec 27, 2018	36.72	37.53	36.46	36.86
5134	NASDAQ	RBCAA	Wed, Dec 26, 2018	36.19	37.90	35.17	37.33
5133	NASDAQ	RBCAA	Mon, Dec 24, 2018	38.71	38.98	35.22	36.10
5132	NASDAQ	RBCAA	Fri, Dec 21, 2018	38.66	39.31	38.35	38.85
5131	NASDAQ	RBCAA	Thu, Dec 20, 2018	39.54	40.48	38.08	38.62
5130	NASDAQ	RBCAA	Wed, Dec 19, 2018	40.76	41.42	39.16	39.86
5129	NASDAQ	RBCAA	Tue, Dec 18, 2018	39.93	40.77	39.54	40.48
5128	NASDAQ	RBCAA	Mon, Dec 17, 2018	40.33	40.33	39.32	39.70
5127	NASDAQ	RBCAA	Fri, Dec 14, 2018	40.56	40.60	39.62	40.36
5126	NASDAQ	RBCAA	Thu, Dec 13, 2018	40.77	40.77	39.34	40.56
5125	NASDAQ	RBCAA	Wed, Dec 12, 2018	40.95	41.41	39.79	40.75
5124	NASDAQ	RBCAA	Tue, Dec 11, 2018	40.22	41.23	39.82	40.60
5123	NASDAQ	RBCAA	Mon, Dec 10, 2018	41.86	41.86	39.54	40.18
5122	NASDAQ	RBCAA	Fri, Dec 7, 2018	40.11	41.95	40.11	41.82
5121	NASDAQ	RBCAA	Thu, Dec 6, 2018	40.06	40.96	39.53	40.42
5120	NASDAQ	RBCAA	Tue, Dec 4, 2018	42.58	43.49	40.34	40.61
5119	NASDAQ	RBCAA	Mon, Dec 3, 2018	43.84	43.84	42.29	42.75
5118	NASDAQ	RBCAA	Fri, Nov 30, 2018	43.56	44.00	43.22	43.27
5117	NASDAQ	RBCAA	Thu, Nov 29, 2018	44.00	44.23	43.63	43.70
5116	NASDAQ	RBCAA	Wed, Nov 28, 2018	43.06	44.25	43.06	44.00
5115	NASDAQ	RBCAA	Tue, Nov 27, 2018	43.72	44.41	42.86	43.27
5114	NASDAQ	RBCAA	Mon, Nov 26, 2018	44.14	44.55	43.80	44.21
5113	NASDAQ	RBCAA	Fri, Nov 23, 2018	43.69	44.14	43.27	44.14
5112	NASDAQ	RBCAA	Wed, Nov 21, 2018	43.02	44.14	42.91	43.90
5111	NASDAQ	RBCAA	Tue, Nov 20, 2018	43.65	44.30	42.76	43.18
5110	NASDAQ	RBCAA	Mon, Nov 19, 2018	45.72	45.72	44.09	44.26
5109	NASDAQ	RBCAA	Fri, Nov 16, 2018	44.43	46.04	44.34	45.78
5108	NASDAQ	RBCAA	Thu, Nov 15, 2018	44.58	45.10	44.15	44.67
5107	NASDAQ	RBCAA	Wed, Nov 14, 2018	45.38	45.97	44.45	44.82
5106	NASDAQ	RBCAA	Tue, Nov 13, 2018	45.68	45.68	45.00	45.07
5105	NASDAQ	RBCAA	Mon, Nov 12, 2018	45.30	46.25	45.27	45.68
5104	NASDAQ	RBCAA	Fri, Nov 9, 2018	45.82	46.68	45.00	45.32
5103	NASDAQ	RBCAA	Thu, Nov 8, 2018	45.61	46.55	45.21	46.29
5102	NASDAQ	RBCAA	Wed, Nov 7, 2018	45.82	46.65	45.18	45.69
5101	NASDAQ	RBCAA	Tue, Nov 6, 2018	45.03	46.10	44.59	45.61
5100	NASDAQ	RBCAA	Mon, Nov 5, 2018	46.60	46.60	44.35	44.92
5099	NASDAQ	RBCAA	Fri, Nov 2, 2018	46.10	46.70	45.19	46.41
5098	NASDAQ	RBCAA	Thu, Nov 1, 2018	44.94	45.98	44.94	45.80
5097	NASDAQ	RBCAA	Wed, Oct 31, 2018	44.40	45.67	44.40	44.87
5096	NASDAQ	RBCAA	Tue, Oct 30, 2018	43.92	44.89	43.73	44.33
5095	NASDAQ	RBCAA	Mon, Oct 29, 2018	43.53	44.34	43.09	43.80
5094	NASDAQ	RBCAA	Fri, Oct 26, 2018	41.50	43.74	41.30	43.01
5093	NASDAQ	RBCAA	Thu, Oct 25, 2018	40.90	42.62	40.90	41.92
5092	NASDAQ	RBCAA	Wed, Oct 24, 2018	42.21	42.26	40.29	40.48
5091	NASDAQ	RBCAA	Tue, Oct 23, 2018	42.31	42.94	42.17	42.26
5090	NASDAQ	RBCAA	Mon, Oct 22, 2018	43.33	43.95	42.11	42.89
5089	NASDAQ	RBCAA	Fri, Oct 19, 2018	44.44	45.77	43.17	43.30
5088	NASDAQ	RBCAA	Thu, Oct 18, 2018	45.10	45.96	43.75	44.43
5087	NASDAQ	RBCAA	Wed, Oct 17, 2018	44.12	44.98	43.31	44.71
5086	NASDAQ	RBCAA	Tue, Oct 16, 2018	43.63	44.17	43.01	44.08
5085	NASDAQ	RBCAA	Mon, Oct 15, 2018	43.35	43.98	42.81	43.53
5084	NASDAQ	RBCAA	Fri, Oct 12, 2018	44.52	44.81	42.73	43.39
5083	NASDAQ	RBCAA	Thu, Oct 11, 2018	45.47	45.79	42.51	43.80
5082	NASDAQ	RBCAA	Wed, Oct 10, 2018	45.53	46.88	45.26	45.59
5081	NASDAQ	RBCAA	Tue, Oct 9, 2018	45.85	46.82	45.56	45.56
5080	NASDAQ	RBCAA	Mon, Oct 8, 2018	45.25	46.04	44.83	45.85
5079	NASDAQ	RBCAA	Fri, Oct 5, 2018	45.89	46.00	44.85	45.15
5078	NASDAQ	RBCAA	Thu, Oct 4, 2018	46.09	46.38	45.85	45.96
5077	NASDAQ	RBCAA	Wed, Oct 3, 2018	44.94	46.18	43.99	46.00
5076	NASDAQ	RBCAA	Tue, Oct 2, 2018	45.29	46.31	44.41	44.82
5075	NASDAQ	RBCAA	Mon, Oct 1, 2018	46.20	47.05	44.76	45.26
5074	NASDAQ	RBCAA	Fri, Sep 28, 2018	46.32	46.50	45.78	46.10
5073	NASDAQ	RBCAA	Thu, Sep 27, 2018	46.91	46.91	45.87	46.38
5072	NASDAQ	RBCAA	Wed, Sep 26, 2018	47.32	47.59	46.24	46.79
5071	NASDAQ	RBCAA	Tue, Sep 25, 2018	47.38	47.75	46.69	47.33
5070	NASDAQ	RBCAA	Mon, Sep 24, 2018	47.81	47.81	46.85	47.21
5069	NASDAQ	RBCAA	Fri, Sep 21, 2018	49.24	49.56	47.52	47.81
5068	NASDAQ	RBCAA	Thu, Sep 20, 2018	48.23	49.44	47.90	49.26
5067	NASDAQ	RBCAA	Wed, Sep 19, 2018	48.31	48.76	48.25	48.45
5066	NASDAQ	RBCAA	Tue, Sep 18, 2018	48.46	48.71	47.99	48.26
5065	NASDAQ	RBCAA	Mon, Sep 17, 2018	48.36	49.00	48.05	48.34
5064	NASDAQ	RBCAA	Fri, Sep 14, 2018	48.17	49.20	48.05	48.50
5063	NASDAQ	RBCAA	Thu, Sep 13, 2018	49.51	49.51	48.30	48.60
5062	NASDAQ	RBCAA	Wed, Sep 12, 2018	48.18	50.05	48.18	49.48
5061	NASDAQ	RBCAA	Tue, Sep 11, 2018	49.17	50.00	49.17	49.74
5060	NASDAQ	RBCAA	Mon, Sep 10, 2018	49.15	49.98	49.06	49.35
5059	NASDAQ	RBCAA	Fri, Sep 7, 2018	49.20	49.36	48.89	49.14
5058	NASDAQ	RBCAA	Thu, Sep 6, 2018	49.65	49.79	49.17	49.36
5057	NASDAQ	RBCAA	Wed, Sep 5, 2018	49.41	49.77	49.18	49.73
5056	NASDAQ	RBCAA	Tue, Sep 4, 2018	48.50	49.79	48.50	49.75
5055	NASDAQ	RBCAA	Fri, Aug 31, 2018	48.61	49.12	48.20	48.61
5054	NASDAQ	RBCAA	Thu, Aug 30, 2018	48.40	49.36	48.32	48.58
5053	NASDAQ	RBCAA	Wed, Aug 29, 2018	49.29	49.90	48.06	48.42
5052	NASDAQ	RBCAA	Tue, Aug 28, 2018	49.97	49.97	48.84	49.19
5051	NASDAQ	RBCAA	Mon, Aug 27, 2018	50.31	50.70	49.62	49.73
5050	NASDAQ	RBCAA	Fri, Aug 24, 2018	50.42	50.42	49.64	49.85
5049	NASDAQ	RBCAA	Thu, Aug 23, 2018	49.84	50.38	49.56	50.30
5048	NASDAQ	RBCAA	Wed, Aug 22, 2018	50.35	50.35	49.94	50.10
5047	NASDAQ	RBCAA	Tue, Aug 21, 2018	50.01	50.40	50.01	50.34
5046	NASDAQ	RBCAA	Mon, Aug 20, 2018	49.99	50.14	49.76	49.88
5045	NASDAQ	RBCAA	Fri, Aug 17, 2018	50.19	50.19	49.50	49.81
5044	NASDAQ	RBCAA	Thu, Aug 16, 2018	49.75	50.48	49.52	50.32
5043	NASDAQ	RBCAA	Wed, Aug 15, 2018	49.50	49.50	49.14	49.18
5042	NASDAQ	RBCAA	Tue, Aug 14, 2018	49.10	49.59	48.92	49.47
5041	NASDAQ	RBCAA	Mon, Aug 13, 2018	49.02	49.60	48.93	48.93
5040	NASDAQ	RBCAA	Fri, Aug 10, 2018	48.93	49.25	48.81	49.06
5039	NASDAQ	RBCAA	Thu, Aug 9, 2018	48.59	49.38	48.09	49.23
5038	NASDAQ	RBCAA	Wed, Aug 8, 2018	47.91	48.49	47.90	48.49
5037	NASDAQ	RBCAA	Tue, Aug 7, 2018	47.94	48.17	47.59	48.08
5036	NASDAQ	RBCAA	Mon, Aug 6, 2018	47.94	47.99	47.51	47.70
5035	NASDAQ	RBCAA	Fri, Aug 3, 2018	48.09	48.38	47.77	47.95
5034	NASDAQ	RBCAA	Thu, Aug 2, 2018	47.60	48.17	47.60	48.15
5033	NASDAQ	RBCAA	Wed, Aug 1, 2018	47.90	48.35	47.73	47.96
5032	NASDAQ	RBCAA	Tue, Jul 31, 2018	48.96	49.12	47.87	47.87
5031	NASDAQ	RBCAA	Mon, Jul 30, 2018	48.42	49.35	47.90	48.82
5030	NASDAQ	RBCAA	Fri, Jul 27, 2018	49.08	49.26	47.74	47.91
5029	NASDAQ	RBCAA	Thu, Jul 26, 2018	48.46	49.15	47.51	48.90
5028	NASDAQ	RBCAA	Wed, Jul 25, 2018	48.60	48.60	47.61	48.14
5027	NASDAQ	RBCAA	Tue, Jul 24, 2018	49.82	49.88	48.31	48.47
5026	NASDAQ	RBCAA	Mon, Jul 23, 2018	49.17	49.78	48.56	49.63
5025	NASDAQ	RBCAA	Fri, Jul 20, 2018	46.96	49.11	46.96	48.75
5024	NASDAQ	RBCAA	Thu, Jul 19, 2018	47.20	47.35	46.64	46.82
5023	NASDAQ	RBCAA	Wed, Jul 18, 2018	46.53	47.10	46.53	46.78
5022	NASDAQ	RBCAA	Tue, Jul 17, 2018	46.33	46.55	45.63	46.55
5021	NASDAQ	RBCAA	Mon, Jul 16, 2018	46.04	46.52	45.47	46.36
5020	NASDAQ	RBCAA	Fri, Jul 13, 2018	45.80	46.77	44.44	46.05
5019	NASDAQ	RBCAA	Thu, Jul 12, 2018	46.50	46.50	45.56	45.95
5018	NASDAQ	RBCAA	Wed, Jul 11, 2018	46.07	46.71	46.07	46.43
5017	NASDAQ	RBCAA	Tue, Jul 10, 2018	46.75	47.14	45.98	46.26
5016	NASDAQ	RBCAA	Mon, Jul 9, 2018	46.15	46.88	46.15	46.76
5015	NASDAQ	RBCAA	Fri, Jul 6, 2018	45.80	46.22	45.55	46.07
5014	NASDAQ	RBCAA	Thu, Jul 5, 2018	45.97	46.15	45.65	45.91
5013	NASDAQ	RBCAA	Tue, Jul 3, 2018	45.71	46.04	45.14	45.97
5012	NASDAQ	RBCAA	Mon, Jul 2, 2018	45.20	45.63	44.67	45.49
5011	NASDAQ	RBCAA	Fri, Jun 29, 2018	46.32	46.40	45.02	45.30
5010	NASDAQ	RBCAA	Thu, Jun 28, 2018	45.61	46.61	45.29	46.25
5009	NASDAQ	RBCAA	Wed, Jun 27, 2018	46.62	46.62	45.74	45.74
5008	NASDAQ	RBCAA	Tue, Jun 26, 2018	45.56	46.67	45.56	46.66
5007	NASDAQ	RBCAA	Mon, Jun 25, 2018	46.04	46.80	45.68	46.31
5006	NASDAQ	RBCAA	Fri, Jun 22, 2018	47.02	47.02	45.82	46.55
5005	NASDAQ	RBCAA	Thu, Jun 21, 2018	46.02	47.50	46.00	46.68
5004	NASDAQ	RBCAA	Wed, Jun 20, 2018	46.10	46.59	45.82	46.38
5003	NASDAQ	RBCAA	Tue, Jun 19, 2018	45.40	46.29	44.91	46.06
5002	NASDAQ	RBCAA	Mon, Jun 18, 2018	44.98	45.67	44.41	45.50
5001	NASDAQ	RBCAA	Fri, Jun 15, 2018	44.32	45.51	44.32	45.00
5000	NASDAQ	RBCAA	Thu, Jun 14, 2018	45.12	45.20	44.26	44.56
4999	NASDAQ	RBCAA	Wed, Jun 13, 2018	45.79	46.15	45.10	45.11
4998	NASDAQ	RBCAA	Tue, Jun 12, 2018	45.53	46.02	44.83	45.28
4997	NASDAQ	RBCAA	Mon, Jun 11, 2018	46.26	47.10	45.35	45.52
4996	NASDAQ	RBCAA	Fri, Jun 8, 2018	46.31	46.89	46.02	46.40
4995	NASDAQ	RBCAA	Thu, Jun 7, 2018	47.00	47.98	46.55	46.90
4994	NASDAQ	RBCAA	Wed, Jun 6, 2018	45.61	47.27	45.61	46.85
4993	NASDAQ	RBCAA	Tue, Jun 5, 2018	45.27	45.92	44.68	45.64
4992	NASDAQ	RBCAA	Mon, Jun 4, 2018	44.78	45.65	44.70	45.22
4991	NASDAQ	RBCAA	Fri, Jun 1, 2018	44.26	44.84	44.24	44.70
4990	NASDAQ	RBCAA	Thu, May 31, 2018	43.82	44.86	43.61	43.91
4989	NASDAQ	RBCAA	Wed, May 30, 2018	43.85	44.50	43.13	44.00
4988	NASDAQ	RBCAA	Tue, May 29, 2018	44.14	44.14	43.61	43.80
4987	NASDAQ	RBCAA	Fri, May 25, 2018	44.16	44.65	43.99	44.36
4986	NASDAQ	RBCAA	Thu, May 24, 2018	44.09	44.68	43.43	44.42
4985	NASDAQ	RBCAA	Wed, May 23, 2018	43.98	44.58	43.79	44.08
4984	NASDAQ	RBCAA	Tue, May 22, 2018	43.70	44.41	43.70	44.15
4983	NASDAQ	RBCAA	Mon, May 21, 2018	43.76	44.40	43.49	43.65
4982	NASDAQ	RBCAA	Fri, May 18, 2018	43.94	44.23	43.40	43.85
4981	NASDAQ	RBCAA	Thu, May 17, 2018	43.11	43.85	42.76	43.70
4980	NASDAQ	RBCAA	Wed, May 16, 2018	43.45	43.61	43.23	43.61
4979	NASDAQ	RBCAA	Tue, May 15, 2018	42.97	43.69	42.97	43.25
4978	NASDAQ	RBCAA	Mon, May 14, 2018	43.36	43.53	42.80	42.94
4977	NASDAQ	RBCAA	Fri, May 11, 2018	43.26	43.60	43.26	43.45
4976	NASDAQ	RBCAA	Thu, May 10, 2018	43.14	43.58	42.60	43.41
4975	NASDAQ	RBCAA	Wed, May 9, 2018	43.42	43.96	42.79	43.20
4974	NASDAQ	RBCAA	Tue, May 8, 2018	43.10	44.00	43.10	43.91
4973	NASDAQ	RBCAA	Mon, May 7, 2018	43.58	43.98	43.22	43.26
4972	NASDAQ	RBCAA	Fri, May 4, 2018	43.10	43.65	42.61	43.57
4971	NASDAQ	RBCAA	Thu, May 3, 2018	43.32	44.19	42.84	43.48
4970	NASDAQ	RBCAA	Wed, May 2, 2018	43.13	43.75	42.11	43.26
4969	NASDAQ	RBCAA	Tue, May 1, 2018	43.19	43.19	41.75	42.97
4968	NASDAQ	RBCAA	Mon, Apr 30, 2018	43.74	43.74	42.14	42.17
4967	NASDAQ	RBCAA	Fri, Apr 27, 2018	43.89	44.15	43.05	43.26
4966	NASDAQ	RBCAA	Thu, Apr 26, 2018	43.13	44.47	43.13	43.64
4965	NASDAQ	RBCAA	Wed, Apr 25, 2018	41.85	43.04	41.79	42.87
4964	NASDAQ	RBCAA	Tue, Apr 24, 2018	42.19	42.50	41.03	41.70
4963	NASDAQ	RBCAA	Mon, Apr 23, 2018	41.99	42.55	41.10	41.71
4962	NASDAQ	RBCAA	Fri, Apr 20, 2018	41.10	43.89	40.86	41.80
4961	NASDAQ	RBCAA	Thu, Apr 19, 2018	39.10	41.41	39.10	41.25
4960	NASDAQ	RBCAA	Wed, Apr 18, 2018	38.82	39.50	38.82	39.11
4959	NASDAQ	RBCAA	Tue, Apr 17, 2018	38.95	39.63	38.79	39.02
4958	NASDAQ	RBCAA	Mon, Apr 16, 2018	38.71	39.31	38.17	39.01
4957	NASDAQ	RBCAA	Fri, Apr 13, 2018	38.52	38.61	38.25	38.57
4956	NASDAQ	RBCAA	Thu, Apr 12, 2018	38.21	38.59	38.01	38.37
4955	NASDAQ	RBCAA	Wed, Apr 11, 2018	38.29	38.60	38.05	38.42
4954	NASDAQ	RBCAA	Tue, Apr 10, 2018	37.80	38.80	37.80	38.51
4953	NASDAQ	RBCAA	Mon, Apr 9, 2018	37.64	38.16	37.64	37.68
4952	NASDAQ	RBCAA	Fri, Apr 6, 2018	38.99	38.99	37.62	38.00
4951	NASDAQ	RBCAA	Thu, Apr 5, 2018	38.70	38.70	38.03	38.25
4950	NASDAQ	RBCAA	Wed, Apr 4, 2018	37.79	38.80	37.22	38.35
4949	NASDAQ	RBCAA	Tue, Apr 3, 2018	37.68	37.93	37.44	37.69
4948	NASDAQ	RBCAA	Mon, Apr 2, 2018	38.90	38.90	36.87	37.56
4947	NASDAQ	RBCAA	Thu, Mar 29, 2018	38.53	38.90	38.10	38.30
4946	NASDAQ	RBCAA	Wed, Mar 28, 2018	38.59	39.39	38.28	38.90
4945	NASDAQ	RBCAA	Tue, Mar 27, 2018	39.39	39.85	38.69	38.75
4944	NASDAQ	RBCAA	Mon, Mar 26, 2018	38.65	39.35	37.92	39.20
4943	NASDAQ	RBCAA	Fri, Mar 23, 2018	39.25	39.25	38.10	38.11
4942	NASDAQ	RBCAA	Thu, Mar 22, 2018	39.68	40.00	39.02	39.13
4941	NASDAQ	RBCAA	Wed, Mar 21, 2018	40.27	40.27	39.60	39.82
4940	NASDAQ	RBCAA	Tue, Mar 20, 2018	40.48	40.48	39.37	39.83
4939	NASDAQ	RBCAA	Mon, Mar 19, 2018	39.70	40.67	39.29	40.66
4938	NASDAQ	RBCAA	Fri, Mar 16, 2018	39.66	40.17	38.70	39.82
4937	NASDAQ	RBCAA	Thu, Mar 15, 2018	39.11	39.81	39.11	39.75
4936	NASDAQ	RBCAA	Wed, Mar 14, 2018	39.61	40.19	39.56	39.60
4935	NASDAQ	RBCAA	Tue, Mar 13, 2018	40.21	40.42	39.14	40.07
4934	NASDAQ	RBCAA	Mon, Mar 12, 2018	39.10	40.17	39.10	40.09
4933	NASDAQ	RBCAA	Fri, Mar 9, 2018	39.18	40.00	38.56	39.40
4932	NASDAQ	RBCAA	Thu, Mar 8, 2018	38.91	39.14	38.21	38.81
4931	NASDAQ	RBCAA	Wed, Mar 7, 2018	38.05	39.35	38.05	38.97
4930	NASDAQ	RBCAA	Tue, Mar 6, 2018	39.02	39.51	37.80	38.43
4929	NASDAQ	RBCAA	Mon, Mar 5, 2018	38.06	38.93	37.56	38.82
4928	NASDAQ	RBCAA	Fri, Mar 2, 2018	37.06	39.72	36.50	38.17
4927	NASDAQ	RBCAA	Thu, Mar 1, 2018	37.31	37.98	37.16	37.33
4926	NASDAQ	RBCAA	Wed, Feb 28, 2018	38.10	38.81	37.15	37.25
4925	NASDAQ	RBCAA	Tue, Feb 27, 2018	38.98	39.14	38.19	38.26
4924	NASDAQ	RBCAA	Mon, Feb 26, 2018	38.98	38.98	38.30	38.89
4923	NASDAQ	RBCAA	Fri, Feb 23, 2018	38.82	39.27	38.56	38.91
4922	NASDAQ	RBCAA	Thu, Feb 22, 2018	39.30	39.30	38.42	38.70
4921	NASDAQ	RBCAA	Wed, Feb 21, 2018	38.75	39.88	38.58	39.40
4920	NASDAQ	RBCAA	Tue, Feb 20, 2018	38.84	39.12	38.35	38.60
4919	NASDAQ	RBCAA	Fri, Feb 16, 2018	38.44	39.24	37.97	39.08
4918	NASDAQ	RBCAA	Thu, Feb 15, 2018	38.53	38.90	37.87	38.72
4917	NASDAQ	RBCAA	Wed, Feb 14, 2018	37.40	38.68	37.40	38.32
4916	NASDAQ	RBCAA	Tue, Feb 13, 2018	37.64	37.99	37.46	37.69
4915	NASDAQ	RBCAA	Mon, Feb 12, 2018	37.82	38.59	37.62	37.78
4914	NASDAQ	RBCAA	Fri, Feb 9, 2018	37.25	37.76	36.70	37.62
4913	NASDAQ	RBCAA	Thu, Feb 8, 2018	37.91	37.91	36.73	36.78
4912	NASDAQ	RBCAA	Wed, Feb 7, 2018	38.00	38.05	37.45	37.78
4911	NASDAQ	RBCAA	Tue, Feb 6, 2018	36.85	38.28	36.85	38.00
4910	NASDAQ	RBCAA	Mon, Feb 5, 2018	38.50	38.64	37.49	37.49
4909	NASDAQ	RBCAA	Fri, Feb 2, 2018	39.10	39.52	38.67	38.73
4908	NASDAQ	RBCAA	Thu, Feb 1, 2018	38.50	39.31	38.50	39.31
4907	NASDAQ	RBCAA	Wed, Jan 31, 2018	38.65	38.82	38.50	38.54
4906	NASDAQ	RBCAA	Tue, Jan 30, 2018	38.82	38.96	38.65	38.69
4905	NASDAQ	RBCAA	Mon, Jan 29, 2018	39.35	39.59	38.82	38.82
4904	NASDAQ	RBCAA	Fri, Jan 26, 2018	39.20	39.40	38.20	39.22
4903	NASDAQ	RBCAA	Thu, Jan 25, 2018	39.15	39.20	38.51	39.10
4902	NASDAQ	RBCAA	Wed, Jan 24, 2018	38.63	40.45	38.63	39.09
4901	NASDAQ	RBCAA	Tue, Jan 23, 2018	39.70	40.58	39.46	39.62
4900	NASDAQ	RBCAA	Mon, Jan 22, 2018	40.65	41.03	39.36	39.75
4899	NASDAQ	RBCAA	Fri, Jan 19, 2018	39.49	40.75	39.49	40.10
4898	NASDAQ	RBCAA	Thu, Jan 18, 2018	39.72	39.75	39.04	39.49
4897	NASDAQ	RBCAA	Wed, Jan 17, 2018	40.25	40.99	39.64	39.77
4896	NASDAQ	RBCAA	Tue, Jan 16, 2018	40.19	40.88	39.87	39.92
4895	NASDAQ	RBCAA	Fri, Jan 12, 2018	39.91	40.08	39.40	39.91
4894	NASDAQ	RBCAA	Thu, Jan 11, 2018	39.30	39.86	38.86	39.82
4893	NASDAQ	RBCAA	Wed, Jan 10, 2018	39.20	39.63	39.09	39.29
4892	NASDAQ	RBCAA	Tue, Jan 9, 2018	38.81	39.78	38.14	39.26
4891	NASDAQ	RBCAA	Mon, Jan 8, 2018	39.53	39.53	38.80	38.80
4890	NASDAQ	RBCAA	Fri, Jan 5, 2018	38.96	39.72	38.85	39.72
4889	NASDAQ	RBCAA	Thu, Jan 4, 2018	39.41	39.71	38.51	38.58
4888	NASDAQ	RBCAA	Wed, Jan 3, 2018	38.44	38.72	34.24	38.58
4887	NASDAQ	RBCAA	Tue, Jan 2, 2018	38.03	42.17	37.88	38.44
4886	NASDAQ	RBCAA	Fri, Dec 29, 2017	39.82	39.82	38.00	38.02
4885	NASDAQ	RBCAA	Thu, Dec 28, 2017	39.94	39.94	39.18	39.32
4884	NASDAQ	RBCAA	Wed, Dec 27, 2017	39.62	39.75	39.30	39.40
4883	NASDAQ	RBCAA	Tue, Dec 26, 2017	40.19	40.19	39.62	39.64
4882	NASDAQ	RBCAA	Fri, Dec 22, 2017	40.88	40.88	40.25	40.25
4881	NASDAQ	RBCAA	Thu, Dec 21, 2017	40.33	41.12	40.33	40.89
4880	NASDAQ	RBCAA	Wed, Dec 20, 2017	40.79	42.94	40.12	40.23
4879	NASDAQ	RBCAA	Tue, Dec 19, 2017	41.70	41.70	40.12	40.38
4878	NASDAQ	RBCAA	Mon, Dec 18, 2017	41.36	42.17	41.36	41.72
4877	NASDAQ	RBCAA	Fri, Dec 15, 2017	40.30	41.73	40.30	40.96
4876	NASDAQ	RBCAA	Thu, Dec 14, 2017	41.21	41.21	39.96	40.41
4875	NASDAQ	RBCAA	Wed, Dec 13, 2017	42.58	42.58	41.00	41.38
4874	NASDAQ	RBCAA	Tue, Dec 12, 2017	40.32	41.55	40.10	41.22
4873	NASDAQ	RBCAA	Mon, Dec 11, 2017	40.88	40.88	39.86	40.16
4872	NASDAQ	RBCAA	Fri, Dec 8, 2017	40.99	41.34	40.61	40.78
4871	NASDAQ	RBCAA	Thu, Dec 7, 2017	41.08	41.92	40.22	40.76
4870	NASDAQ	RBCAA	Wed, Dec 6, 2017	40.83	41.22	40.68	41.21
4869	NASDAQ	RBCAA	Tue, Dec 5, 2017	41.88	42.15	40.32	41.37
4868	NASDAQ	RBCAA	Mon, Dec 4, 2017	42.37	42.60	41.41	41.61
4867	NASDAQ	RBCAA	Fri, Dec 1, 2017	42.72	42.72	40.90	41.61
4866	NASDAQ	RBCAA	Thu, Nov 30, 2017	43.11	43.50	42.22	42.56
4865	NASDAQ	RBCAA	Wed, Nov 29, 2017	42.00	43.45	41.26	43.05
4864	NASDAQ	RBCAA	Tue, Nov 28, 2017	40.35	42.33	40.20	41.84
4863	NASDAQ	RBCAA	Mon, Nov 27, 2017	39.86	41.04	39.77	40.36
4862	NASDAQ	RBCAA	Fri, Nov 24, 2017	40.43	40.43	39.30	39.77
4861	NASDAQ	RBCAA	Wed, Nov 22, 2017	40.65	41.45	40.29	40.30
4860	NASDAQ	RBCAA	Tue, Nov 21, 2017	39.83	40.81	39.79	40.56
4859	NASDAQ	RBCAA	Mon, Nov 20, 2017	39.36	39.91	38.57	39.88
4858	NASDAQ	RBCAA	Fri, Nov 17, 2017	38.99	39.40	38.54	39.37
4857	NASDAQ	RBCAA	Thu, Nov 16, 2017	38.85	39.25	38.43	39.19
4856	NASDAQ	RBCAA	Wed, Nov 15, 2017	38.12	38.89	38.12	38.70
4855	NASDAQ	RBCAA	Tue, Nov 14, 2017	37.72	38.73	37.72	38.56
4854	NASDAQ	RBCAA	Mon, Nov 13, 2017	37.38	38.40	37.38	38.08
4853	NASDAQ	RBCAA	Fri, Nov 10, 2017	37.76	38.27	37.52	37.60
4852	NASDAQ	RBCAA	Thu, Nov 9, 2017	37.85	38.22	37.15	37.77
4851	NASDAQ	RBCAA	Wed, Nov 8, 2017	38.21	38.49	37.95	38.27
4850	NASDAQ	RBCAA	Tue, Nov 7, 2017	40.04	40.04	38.29	38.46
4849	NASDAQ	RBCAA	Mon, Nov 6, 2017	39.65	39.96	39.16	39.52
4848	NASDAQ	RBCAA	Fri, Nov 3, 2017	39.60	39.81	39.46	39.54
4847	NASDAQ	RBCAA	Thu, Nov 2, 2017	39.61	40.04	39.20	39.86
4846	NASDAQ	RBCAA	Wed, Nov 1, 2017	39.68	40.43	39.19	39.62
4845	NASDAQ	RBCAA	Tue, Oct 31, 2017	39.51	40.05	39.07	39.32
4844	NASDAQ	RBCAA	Mon, Oct 30, 2017	40.69	40.69	39.14	39.37
4843	NASDAQ	RBCAA	Fri, Oct 27, 2017	40.59	41.00	40.45	40.83
4842	NASDAQ	RBCAA	Thu, Oct 26, 2017	40.96	41.42	40.42	40.74
4841	NASDAQ	RBCAA	Wed, Oct 25, 2017	40.14	41.46	39.99	40.72
4840	NASDAQ	RBCAA	Tue, Oct 24, 2017	40.19	40.44	39.88	39.88
4839	NASDAQ	RBCAA	Mon, Oct 23, 2017	41.20	41.50	40.16	40.16
4838	NASDAQ	RBCAA	Fri, Oct 20, 2017	44.04	44.04	39.88	41.48
4837	NASDAQ	RBCAA	Thu, Oct 19, 2017	40.71	40.84	40.06	40.08
4836	NASDAQ	RBCAA	Wed, Oct 18, 2017	41.10	41.76	41.09	41.09
4835	NASDAQ	RBCAA	Tue, Oct 17, 2017	41.38	41.84	40.97	41.10
4834	NASDAQ	RBCAA	Mon, Oct 16, 2017	41.05	41.82	41.04	41.38
4833	NASDAQ	RBCAA	Fri, Oct 13, 2017	40.97	41.12	40.60	41.06
4832	NASDAQ	RBCAA	Thu, Oct 12, 2017	41.28	41.28	40.79	40.92
4831	NASDAQ	RBCAA	Wed, Oct 11, 2017	40.95	41.79	40.46	41.23
4830	NASDAQ	RBCAA	Tue, Oct 10, 2017	40.81	41.30	40.50	41.24
4829	NASDAQ	RBCAA	Mon, Oct 9, 2017	39.86	40.90	39.86	40.52
4828	NASDAQ	RBCAA	Fri, Oct 6, 2017	39.05	40.00	39.05	39.97
4827	NASDAQ	RBCAA	Thu, Oct 5, 2017	38.77	39.97	38.76	39.65
4826	NASDAQ	RBCAA	Wed, Oct 4, 2017	38.51	38.74	37.28	38.74
4825	NASDAQ	RBCAA	Tue, Oct 3, 2017	39.20	39.31	38.30	39.12
4824	NASDAQ	RBCAA	Mon, Oct 2, 2017	39.11	39.19	38.29	39.01
4823	NASDAQ	RBCAA	Fri, Sep 29, 2017	38.90	39.23	38.53	38.89
4822	NASDAQ	RBCAA	Thu, Sep 28, 2017	38.92	39.16	38.66	38.96
4821	NASDAQ	RBCAA	Wed, Sep 27, 2017	37.61	39.21	37.61	39.08
4820	NASDAQ	RBCAA	Tue, Sep 26, 2017	38.28	38.28	37.23	37.98
4819	NASDAQ	RBCAA	Mon, Sep 25, 2017	38.00	38.12	37.71	37.99
4818	NASDAQ	RBCAA	Fri, Sep 22, 2017	37.72	38.14	37.72	37.95
4817	NASDAQ	RBCAA	Thu, Sep 21, 2017	36.75	37.98	36.17	37.83
4816	NASDAQ	RBCAA	Wed, Sep 20, 2017	36.11	37.00	35.97	36.74
4815	NASDAQ	RBCAA	Tue, Sep 19, 2017	35.92	36.23	35.92	36.10
4814	NASDAQ	RBCAA	Mon, Sep 18, 2017	35.95	36.15	35.81	36.02
4813	NASDAQ	RBCAA	Fri, Sep 15, 2017	35.75	35.75	35.35	35.60
4812	NASDAQ	RBCAA	Thu, Sep 14, 2017	35.93	35.93	35.39	35.56
4811	NASDAQ	RBCAA	Wed, Sep 13, 2017	35.70	36.00	35.56	35.88
4810	NASDAQ	RBCAA	Tue, Sep 12, 2017	35.46	35.79	34.97	35.69
4809	NASDAQ	RBCAA	Mon, Sep 11, 2017	35.59	35.86	35.28	35.51
4808	NASDAQ	RBCAA	Fri, Sep 8, 2017	34.63	35.00	34.59	34.91
4807	NASDAQ	RBCAA	Thu, Sep 7, 2017	35.17	35.17	34.27	34.42
4806	NASDAQ	RBCAA	Wed, Sep 6, 2017	34.71	35.25	34.66	34.79
4805	NASDAQ	RBCAA	Tue, Sep 5, 2017	36.04	36.04	34.43	34.60
4804	NASDAQ	RBCAA	Fri, Sep 1, 2017	35.58	35.78	35.37	35.78
4803	NASDAQ	RBCAA	Thu, Aug 31, 2017	35.13	35.64	34.83	35.58
4802	NASDAQ	RBCAA	Wed, Aug 30, 2017	34.53	35.33	34.53	35.10
4801	NASDAQ	RBCAA	Tue, Aug 29, 2017	34.46	35.10	34.27	34.88
4800	NASDAQ	RBCAA	Mon, Aug 28, 2017	34.84	35.26	34.29	34.94
4799	NASDAQ	RBCAA	Fri, Aug 25, 2017	34.61	35.16	34.53	34.94
4798	NASDAQ	RBCAA	Thu, Aug 24, 2017	34.42	34.80	34.30	34.56
4797	NASDAQ	RBCAA	Wed, Aug 23, 2017	34.15	34.76	34.15	34.50
4796	NASDAQ	RBCAA	Tue, Aug 22, 2017	34.42	34.48	34.17	34.38
4795	NASDAQ	RBCAA	Mon, Aug 21, 2017	34.62	34.62	33.66	34.13
4794	NASDAQ	RBCAA	Fri, Aug 18, 2017	33.52	34.87	33.52	34.53
4793	NASDAQ	RBCAA	Thu, Aug 17, 2017	34.52	34.61	34.05	34.05
4792	NASDAQ	RBCAA	Wed, Aug 16, 2017	34.85	35.12	34.70	34.73
4791	NASDAQ	RBCAA	Tue, Aug 15, 2017	35.19	35.28	34.68	34.71
4790	NASDAQ	RBCAA	Mon, Aug 14, 2017	33.86	35.20	33.86	35.17
4789	NASDAQ	RBCAA	Fri, Aug 11, 2017	34.13	34.15	33.17	33.50
4788	NASDAQ	RBCAA	Thu, Aug 10, 2017	34.25	34.38	33.79	33.87
4787	NASDAQ	RBCAA	Wed, Aug 9, 2017	34.69	35.00	34.26	34.43
4786	NASDAQ	RBCAA	Tue, Aug 8, 2017	34.26	35.58	34.25	35.03
4785	NASDAQ	RBCAA	Mon, Aug 7, 2017	35.00	35.29	34.16	34.23
4784	NASDAQ	RBCAA	Fri, Aug 4, 2017	35.29	35.70	35.02	35.17
4783	NASDAQ	RBCAA	Thu, Aug 3, 2017	35.66	35.66	35.03	35.07
4782	NASDAQ	RBCAA	Wed, Aug 2, 2017	35.86	36.09	35.48	35.48
4781	NASDAQ	RBCAA	Tue, Aug 1, 2017	36.48	36.48	35.72	35.84
4780	NASDAQ	RBCAA	Mon, Jul 31, 2017	35.64	36.42	35.64	35.90
4779	NASDAQ	RBCAA	Fri, Jul 28, 2017	35.60	35.83	35.46	35.72
4778	NASDAQ	RBCAA	Thu, Jul 27, 2017	35.75	35.98	35.36	35.60
4777	NASDAQ	RBCAA	Wed, Jul 26, 2017	36.48	36.48	35.71	35.71
4776	NASDAQ	RBCAA	Tue, Jul 25, 2017	35.44	36.66	35.44	36.24
4775	NASDAQ	RBCAA	Mon, Jul 24, 2017	35.37	36.91	35.19	35.33
4774	NASDAQ	RBCAA	Fri, Jul 21, 2017	37.62	37.62	35.10	35.30
4773	NASDAQ	RBCAA	Thu, Jul 20, 2017	35.55	36.09	35.49	36.09
4772	NASDAQ	RBCAA	Wed, Jul 19, 2017	35.90	36.30	35.44	35.76
4771	NASDAQ	RBCAA	Tue, Jul 18, 2017	35.04	36.21	35.04	35.91
4770	NASDAQ	RBCAA	Mon, Jul 17, 2017	35.36	35.69	35.02	35.26
4769	NASDAQ	RBCAA	Fri, Jul 14, 2017	35.43	35.93	35.18	35.23
4768	NASDAQ	RBCAA	Thu, Jul 13, 2017	35.47	36.19	35.23	35.60
4767	NASDAQ	RBCAA	Wed, Jul 12, 2017	35.53	35.78	35.22	35.78
4766	NASDAQ	RBCAA	Tue, Jul 11, 2017	35.72	35.90	35.08	35.38
4765	NASDAQ	RBCAA	Mon, Jul 10, 2017	35.89	36.52	35.89	35.96
4764	NASDAQ	RBCAA	Fri, Jul 7, 2017	36.03	36.34	35.87	36.22
4763	NASDAQ	RBCAA	Thu, Jul 6, 2017	35.86	36.24	35.79	35.92
4762	NASDAQ	RBCAA	Wed, Jul 5, 2017	35.98	36.49	35.58	35.87
4761	NASDAQ	RBCAA	Mon, Jul 3, 2017	35.69	36.56	35.59	36.27
4760	NASDAQ	RBCAA	Fri, Jun 30, 2017	36.17	36.57	35.34	35.70
4759	NASDAQ	RBCAA	Thu, Jun 29, 2017	35.98	36.30	35.75	36.18
4758	NASDAQ	RBCAA	Wed, Jun 28, 2017	34.94	36.05	34.94	35.70
4757	NASDAQ	RBCAA	Tue, Jun 27, 2017	35.00	35.45	34.62	34.90
4756	NASDAQ	RBCAA	Mon, Jun 26, 2017	35.67	35.67	34.98	34.98
4755	NASDAQ	RBCAA	Fri, Jun 23, 2017	35.30	36.19	34.51	35.57
4754	NASDAQ	RBCAA	Thu, Jun 22, 2017	36.45	36.45	35.00	35.27
4753	NASDAQ	RBCAA	Wed, Jun 21, 2017	35.78	35.89	35.24	35.24
4752	NASDAQ	RBCAA	Tue, Jun 20, 2017	35.61	35.76	35.26	35.34
4751	NASDAQ	RBCAA	Mon, Jun 19, 2017	36.18	36.41	35.75	35.76
4750	NASDAQ	RBCAA	Fri, Jun 16, 2017	35.81	36.69	35.75	35.82
4749	NASDAQ	RBCAA	Thu, Jun 15, 2017	36.61	36.90	35.75	36.18
4748	NASDAQ	RBCAA	Wed, Jun 14, 2017	36.38	36.77	35.79	36.24
4747	NASDAQ	RBCAA	Tue, Jun 13, 2017	37.00	37.22	36.49	36.61
4746	NASDAQ	RBCAA	Mon, Jun 12, 2017	37.12	37.69	36.07	36.99
4745	NASDAQ	RBCAA	Fri, Jun 9, 2017	35.86	37.07	35.86	37.03
4744	NASDAQ	RBCAA	Thu, Jun 8, 2017	35.22	36.50	34.77	35.70
4743	NASDAQ	RBCAA	Wed, Jun 7, 2017	34.60	35.66	34.39	34.44
4742	NASDAQ	RBCAA	Tue, Jun 6, 2017	34.75	35.26	34.29	34.63
4741	NASDAQ	RBCAA	Mon, Jun 5, 2017	35.02	35.41	34.57	34.88
4740	NASDAQ	RBCAA	Fri, Jun 2, 2017	35.04	35.63	34.76	35.13
4739	NASDAQ	RBCAA	Thu, Jun 1, 2017	35.28	35.57	34.49	34.75
4738	NASDAQ	RBCAA	Wed, May 31, 2017	34.29	35.14	33.91	34.68
4737	NASDAQ	RBCAA	Tue, May 30, 2017	34.72	34.78	34.02	34.29
4736	NASDAQ	RBCAA	Fri, May 26, 2017	33.87	34.99	33.87	34.75
4735	NASDAQ	RBCAA	Thu, May 25, 2017	34.71	35.09	34.43	34.77
4734	NASDAQ	RBCAA	Wed, May 24, 2017	35.28	35.48	34.46	34.67
4733	NASDAQ	RBCAA	Tue, May 23, 2017	34.81	35.33	34.17	35.22
4732	NASDAQ	RBCAA	Mon, May 22, 2017	34.34	34.89	34.14	34.84
4731	NASDAQ	RBCAA	Fri, May 19, 2017	34.30	34.96	34.00	34.03
4730	NASDAQ	RBCAA	Thu, May 18, 2017	34.25	35.48	33.96	34.45
4729	NASDAQ	RBCAA	Wed, May 17, 2017	35.00	35.03	33.22	34.01
4728	NASDAQ	RBCAA	Tue, May 16, 2017	35.30	35.52	35.06	35.41
4727	NASDAQ	RBCAA	Mon, May 15, 2017	35.29	35.42	35.17	35.31
4726	NASDAQ	RBCAA	Fri, May 12, 2017	35.25	35.33	34.80	34.89
4725	NASDAQ	RBCAA	Thu, May 11, 2017	35.63	35.93	35.12	35.26
4724	NASDAQ	RBCAA	Wed, May 10, 2017	35.75	35.84	35.70	35.70
4723	NASDAQ	RBCAA	Tue, May 9, 2017	36.15	36.38	35.75	35.81
4722	NASDAQ	RBCAA	Mon, May 8, 2017	36.02	36.14	35.79	36.00
4721	NASDAQ	RBCAA	Fri, May 5, 2017	36.23	36.38	35.71	35.89
4720	NASDAQ	RBCAA	Thu, May 4, 2017	35.75	36.00	35.70	35.88
4719	NASDAQ	RBCAA	Wed, May 3, 2017	35.64	35.72	35.46	35.69
4718	NASDAQ	RBCAA	Tue, May 2, 2017	35.90	36.11	35.52	35.77
4717	NASDAQ	RBCAA	Mon, May 1, 2017	36.17	36.36	35.39	35.93
4716	NASDAQ	RBCAA	Fri, Apr 28, 2017	36.58	36.60	35.98	35.98
4715	NASDAQ	RBCAA	Thu, Apr 27, 2017	37.17	37.19	36.28	36.65
4714	NASDAQ	RBCAA	Wed, Apr 26, 2017	35.73	37.31	35.73	37.05
4713	NASDAQ	RBCAA	Tue, Apr 25, 2017	36.71	37.16	36.14	36.46
4712	NASDAQ	RBCAA	Mon, Apr 24, 2017	36.75	37.07	36.21	36.42
4711	NASDAQ	RBCAA	Fri, Apr 21, 2017	34.03	36.56	34.03	35.89
4710	NASDAQ	RBCAA	Thu, Apr 20, 2017	33.75	34.46	33.37	34.43
4709	NASDAQ	RBCAA	Wed, Apr 19, 2017	33.68	34.22	33.68	34.03
4708	NASDAQ	RBCAA	Tue, Apr 18, 2017	33.56	33.70	33.27	33.70
4707	NASDAQ	RBCAA	Mon, Apr 17, 2017	31.97	33.90	31.97	33.62
4706	NASDAQ	RBCAA	Thu, Apr 13, 2017	33.42	33.69	32.38	33.13
4705	NASDAQ	RBCAA	Wed, Apr 12, 2017	33.80	34.57	33.53	33.67
4704	NASDAQ	RBCAA	Tue, Apr 11, 2017	33.27	33.98	32.87	33.96
4703	NASDAQ	RBCAA	Mon, Apr 10, 2017	33.64	33.65	32.79	33.28
4702	NASDAQ	RBCAA	Fri, Apr 7, 2017	33.14	33.69	33.01	33.46
4701	NASDAQ	RBCAA	Thu, Apr 6, 2017	32.10	33.39	32.10	33.15
4700	NASDAQ	RBCAA	Wed, Apr 5, 2017	33.68	33.88	32.15	32.28
4699	NASDAQ	RBCAA	Tue, Apr 4, 2017	33.56	34.13	33.30	33.42
4698	NASDAQ	RBCAA	Mon, Apr 3, 2017	33.79	34.45	33.46	33.80
4697	NASDAQ	RBCAA	Fri, Mar 31, 2017	35.53	35.72	34.29	34.39
4696	NASDAQ	RBCAA	Thu, Mar 30, 2017	34.10	35.47	34.10	35.17
4695	NASDAQ	RBCAA	Wed, Mar 29, 2017	34.99	34.99	33.52	34.04
4694	NASDAQ	RBCAA	Tue, Mar 28, 2017	33.23	34.10	33.07	33.93
4693	NASDAQ	RBCAA	Mon, Mar 27, 2017	32.73	33.61	32.55	33.44
4692	NASDAQ	RBCAA	Fri, Mar 24, 2017	33.37	34.01	33.25	33.38
4691	NASDAQ	RBCAA	Thu, Mar 23, 2017	32.92	33.71	32.92	33.35
4690	NASDAQ	RBCAA	Wed, Mar 22, 2017	32.61	33.29	32.25	32.66
4689	NASDAQ	RBCAA	Tue, Mar 21, 2017	34.58	34.58	32.69	32.76
4688	NASDAQ	RBCAA	Mon, Mar 20, 2017	34.79	34.95	34.42	34.54
4687	NASDAQ	RBCAA	Fri, Mar 17, 2017	34.19	34.77	34.06	34.51
4686	NASDAQ	RBCAA	Thu, Mar 16, 2017	33.87	34.45	33.76	34.29
4685	NASDAQ	RBCAA	Wed, Mar 15, 2017	34.24	34.65	33.91	34.10
4684	NASDAQ	RBCAA	Tue, Mar 14, 2017	34.43	34.56	33.88	34.29
4683	NASDAQ	RBCAA	Mon, Mar 13, 2017	34.11	34.76	34.11	34.35
4682	NASDAQ	RBCAA	Fri, Mar 10, 2017	34.73	35.06	34.08	34.22
4681	NASDAQ	RBCAA	Thu, Mar 9, 2017	34.89	35.02	34.60	34.69
4680	NASDAQ	RBCAA	Wed, Mar 8, 2017	35.01	35.01	33.88	34.65
4679	NASDAQ	RBCAA	Tue, Mar 7, 2017	34.41	34.94	34.15	34.75
4678	NASDAQ	RBCAA	Mon, Mar 6, 2017	34.02	34.39	33.90	34.29
4677	NASDAQ	RBCAA	Fri, Mar 3, 2017	34.41	34.58	34.00	34.31
4676	NASDAQ	RBCAA	Thu, Mar 2, 2017	34.56	34.56	34.02	34.22
4675	NASDAQ	RBCAA	Wed, Mar 1, 2017	35.31	35.49	34.36	34.66
4674	NASDAQ	RBCAA	Tue, Feb 28, 2017	35.17	35.88	34.49	34.58
4673	NASDAQ	RBCAA	Mon, Feb 27, 2017	35.60	35.84	35.03	35.56
4672	NASDAQ	RBCAA	Fri, Feb 24, 2017	35.60	35.88	35.11	35.71
4671	NASDAQ	RBCAA	Thu, Feb 23, 2017	35.86	36.05	35.27	35.85
4670	NASDAQ	RBCAA	Wed, Feb 22, 2017	35.94	36.19	35.41	35.85
4669	NASDAQ	RBCAA	Tue, Feb 21, 2017	36.06	36.39	35.50	35.89
4668	NASDAQ	RBCAA	Fri, Feb 17, 2017	35.99	36.27	35.88	36.06
4667	NASDAQ	RBCAA	Thu, Feb 16, 2017	36.16	36.16	35.53	35.80
4666	NASDAQ	RBCAA	Wed, Feb 15, 2017	35.30	35.97	35.26	35.89
4665	NASDAQ	RBCAA	Tue, Feb 14, 2017	35.21	36.06	34.81	35.46
4664	NASDAQ	RBCAA	Mon, Feb 13, 2017	34.61	35.39	34.61	35.27
4663	NASDAQ	RBCAA	Fri, Feb 10, 2017	34.39	34.54	34.04	34.51
4662	NASDAQ	RBCAA	Thu, Feb 9, 2017	34.09	34.73	34.09	34.45
4661	NASDAQ	RBCAA	Wed, Feb 8, 2017	35.10	35.10	33.65	34.18
4660	NASDAQ	RBCAA	Tue, Feb 7, 2017	36.94	36.94	35.10	35.20
4659	NASDAQ	RBCAA	Mon, Feb 6, 2017	35.35	35.93	35.21	35.27
4658	NASDAQ	RBCAA	Fri, Feb 3, 2017	35.63	36.41	34.81	35.41
4657	NASDAQ	RBCAA	Thu, Feb 2, 2017	34.52	35.73	34.52	35.15
4656	NASDAQ	RBCAA	Wed, Feb 1, 2017	35.10	35.96	34.18	35.54
4655	NASDAQ	RBCAA	Tue, Jan 31, 2017	34.17	35.22	34.17	34.65
4654	NASDAQ	RBCAA	Mon, Jan 30, 2017	34.87	34.98	34.23	34.32
4653	NASDAQ	RBCAA	Fri, Jan 27, 2017	37.55	37.55	33.64	35.35
4652	NASDAQ	RBCAA	Thu, Jan 26, 2017	38.00	38.00	36.64	37.37
4651	NASDAQ	RBCAA	Wed, Jan 25, 2017	37.97	38.10	37.13	37.96
4650	NASDAQ	RBCAA	Tue, Jan 24, 2017	37.95	38.01	37.02	37.78
4649	NASDAQ	RBCAA	Mon, Jan 23, 2017	38.84	38.88	37.13	37.54
4648	NASDAQ	RBCAA	Fri, Jan 20, 2017	37.75	39.99	37.18	37.49
4647	NASDAQ	RBCAA	Thu, Jan 19, 2017	38.39	38.94	37.46	37.80
4646	NASDAQ	RBCAA	Wed, Jan 18, 2017	38.41	38.44	38.03	38.30
4645	NASDAQ	RBCAA	Tue, Jan 17, 2017	39.10	39.10	38.00	38.01
4644	NASDAQ	RBCAA	Fri, Jan 13, 2017	39.11	39.50	38.89	39.18
4643	NASDAQ	RBCAA	Thu, Jan 12, 2017	38.53	39.20	38.00	38.82
4642	NASDAQ	RBCAA	Wed, Jan 11, 2017	38.07	39.06	38.07	38.79
4641	NASDAQ	RBCAA	Tue, Jan 10, 2017	38.34	39.40	38.26	39.16
4640	NASDAQ	RBCAA	Mon, Jan 9, 2017	38.53	38.57	37.71	38.12
4639	NASDAQ	RBCAA	Fri, Jan 6, 2017	39.31	39.35	38.63	38.82
4638	NASDAQ	RBCAA	Thu, Jan 5, 2017	40.00	40.00	39.01	39.08
4637	NASDAQ	RBCAA	Wed, Jan 4, 2017	39.89	40.00	39.82	39.94
4636	NASDAQ	RBCAA	Tue, Jan 3, 2017	40.21	40.53	39.22	39.88
4635	NASDAQ	RBCAA	Fri, Dec 30, 2016	39.36	40.17	39.02	39.54
4634	NASDAQ	RBCAA	Thu, Dec 29, 2016	40.00	40.43	39.28	39.95
4633	NASDAQ	RBCAA	Wed, Dec 28, 2016	39.75	39.96	39.51	39.79
4632	NASDAQ	RBCAA	Tue, Dec 27, 2016	39.57	40.04	39.40	39.79
4631	NASDAQ	RBCAA	Fri, Dec 23, 2016	39.45	39.72	39.15	39.40
4630	NASDAQ	RBCAA	Thu, Dec 22, 2016	39.19	39.71	38.58	39.22
4629	NASDAQ	RBCAA	Wed, Dec 21, 2016	39.50	39.84	39.09	39.50
4628	NASDAQ	RBCAA	Tue, Dec 20, 2016	40.15	40.74	37.81	39.83
4627	NASDAQ	RBCAA	Mon, Dec 19, 2016	39.73	40.03	38.41	39.84
4626	NASDAQ	RBCAA	Fri, Dec 16, 2016	38.31	39.05	38.19	38.31
4625	NASDAQ	RBCAA	Thu, Dec 15, 2016	38.53	39.20	38.23	38.68
4624	NASDAQ	RBCAA	Wed, Dec 14, 2016	39.16	39.40	38.25	38.35
4623	NASDAQ	RBCAA	Tue, Dec 13, 2016	38.68	39.87	38.16	39.51
4622	NASDAQ	RBCAA	Mon, Dec 12, 2016	38.49	38.54	38.19	38.43
4621	NASDAQ	RBCAA	Fri, Dec 9, 2016	37.89	38.59	37.89	38.41
4620	NASDAQ	RBCAA	Thu, Dec 8, 2016	37.25	38.26	37.25	37.96
4619	NASDAQ	RBCAA	Wed, Dec 7, 2016	37.13	37.81	37.13	37.55
4618	NASDAQ	RBCAA	Tue, Dec 6, 2016	36.96	37.18	36.71	37.10
4617	NASDAQ	RBCAA	Mon, Dec 5, 2016	35.84	36.95	35.84	36.79
4616	NASDAQ	RBCAA	Fri, Dec 2, 2016	35.79	36.75	35.21	35.82
4615	NASDAQ	RBCAA	Thu, Dec 1, 2016	37.01	38.15	35.96	36.43
4614	NASDAQ	RBCAA	Wed, Nov 30, 2016	36.86	37.43	36.71	37.03
4613	NASDAQ	RBCAA	Tue, Nov 29, 2016	37.20	37.38	36.47	36.74
4612	NASDAQ	RBCAA	Mon, Nov 28, 2016	37.08	37.64	36.76	37.13
4611	NASDAQ	RBCAA	Fri, Nov 25, 2016	36.40	38.39	36.40	37.11
4610	NASDAQ	RBCAA	Wed, Nov 23, 2016	36.51	37.70	35.95	37.29
4609	NASDAQ	RBCAA	Tue, Nov 22, 2016	36.18	37.19	36.11	36.64
4608	NASDAQ	RBCAA	Mon, Nov 21, 2016	36.00	36.11	35.68	36.04
4607	NASDAQ	RBCAA	Fri, Nov 18, 2016	35.10	36.06	33.92	35.98
4606	NASDAQ	RBCAA	Thu, Nov 17, 2016	35.13	35.50	34.60	35.00
4605	NASDAQ	RBCAA	Wed, Nov 16, 2016	35.65	35.65	34.85	35.08
4604	NASDAQ	RBCAA	Tue, Nov 15, 2016	33.95	36.20	33.95	35.84
4603	NASDAQ	RBCAA	Mon, Nov 14, 2016	35.91	36.32	35.78	35.80
4602	NASDAQ	RBCAA	Fri, Nov 11, 2016	34.06	36.70	34.06	35.90
4601	NASDAQ	RBCAA	Thu, Nov 10, 2016	33.40	34.50	31.80	34.34
4600	NASDAQ	RBCAA	Wed, Nov 9, 2016	31.98	33.25	31.01	33.21
4599	NASDAQ	RBCAA	Tue, Nov 8, 2016	31.65	32.12	31.65	32.00
4598	NASDAQ	RBCAA	Mon, Nov 7, 2016	31.91	32.72	31.64	31.74
4597	NASDAQ	RBCAA	Fri, Nov 4, 2016	31.54	32.05	30.05	31.61
4596	NASDAQ	RBCAA	Thu, Nov 3, 2016	31.81	31.88	31.17	31.68
4595	NASDAQ	RBCAA	Wed, Nov 2, 2016	31.78	32.90	31.70	31.79
4594	NASDAQ	RBCAA	Tue, Nov 1, 2016	31.73	32.11	31.53	31.70
4593	NASDAQ	RBCAA	Mon, Oct 31, 2016	31.25	32.10	31.25	31.64
4592	NASDAQ	RBCAA	Fri, Oct 28, 2016	31.99	32.10	31.31	31.82
4591	NASDAQ	RBCAA	Thu, Oct 27, 2016	31.62	31.95	31.50	31.82
4590	NASDAQ	RBCAA	Wed, Oct 26, 2016	31.52	31.82	31.13	31.37
4589	NASDAQ	RBCAA	Tue, Oct 25, 2016	31.08	31.19	30.54	31.09
4588	NASDAQ	RBCAA	Mon, Oct 24, 2016	30.84	31.31	30.00	31.25
4587	NASDAQ	RBCAA	Fri, Oct 21, 2016	29.09	30.13	28.93	29.94
4586	NASDAQ	RBCAA	Thu, Oct 20, 2016	28.86	29.09	28.60	28.87
4585	NASDAQ	RBCAA	Wed, Oct 19, 2016	28.71	28.95	28.56	28.67
4584	NASDAQ	RBCAA	Tue, Oct 18, 2016	29.65	29.65	28.68	28.73
4583	NASDAQ	RBCAA	Mon, Oct 17, 2016	30.99	30.99	29.61	29.64
4582	NASDAQ	RBCAA	Fri, Oct 14, 2016	30.10	30.45	29.81	29.81
4581	NASDAQ	RBCAA	Thu, Oct 13, 2016	30.54	30.54	29.91	29.96
4580	NASDAQ	RBCAA	Wed, Oct 12, 2016	30.90	30.90	30.78	30.82
4579	NASDAQ	RBCAA	Tue, Oct 11, 2016	31.08	31.31	30.84	30.90
4578	NASDAQ	RBCAA	Mon, Oct 10, 2016	31.28	31.53	31.05	31.25
4577	NASDAQ	RBCAA	Fri, Oct 7, 2016	31.76	31.77	30.81	31.13
4576	NASDAQ	RBCAA	Thu, Oct 6, 2016	31.58	31.71	31.58	31.68
4575	NASDAQ	RBCAA	Wed, Oct 5, 2016	31.59	31.78	31.50	31.59
4574	NASDAQ	RBCAA	Tue, Oct 4, 2016	31.33	32.03	31.01	31.61
4573	NASDAQ	RBCAA	Mon, Oct 3, 2016	31.10	31.64	30.59	31.25
4572	NASDAQ	RBCAA	Fri, Sep 30, 2016	30.22	31.24	30.06	31.08
4571	NASDAQ	RBCAA	Thu, Sep 29, 2016	30.61	30.74	30.11	30.19
4570	NASDAQ	RBCAA	Wed, Sep 28, 2016	30.34	30.80	30.17	30.69
4569	NASDAQ	RBCAA	Tue, Sep 27, 2016	30.04	30.64	30.04	30.59
4568	NASDAQ	RBCAA	Mon, Sep 26, 2016	30.00	30.97	30.00	30.33
4567	NASDAQ	RBCAA	Fri, Sep 23, 2016	31.10	31.35	31.10	31.19
4566	NASDAQ	RBCAA	Thu, Sep 22, 2016	31.17	31.37	31.07	31.32
4565	NASDAQ	RBCAA	Wed, Sep 21, 2016	30.36	30.90	30.36	30.84
4564	NASDAQ	RBCAA	Tue, Sep 20, 2016	29.92	30.24	29.92	30.19
4563	NASDAQ	RBCAA	Mon, Sep 19, 2016	30.17	30.57	29.70	29.99
4562	NASDAQ	RBCAA	Fri, Sep 16, 2016	30.30	30.84	29.75	29.96
4561	NASDAQ	RBCAA	Thu, Sep 15, 2016	29.75	30.24	29.75	30.22
4560	NASDAQ	RBCAA	Wed, Sep 14, 2016	29.80	30.05	29.60	29.62
4559	NASDAQ	RBCAA	Tue, Sep 13, 2016	30.77	30.79	30.16	30.40
4558	NASDAQ	RBCAA	Mon, Sep 12, 2016	31.16	31.18	30.92	31.11
4557	NASDAQ	RBCAA	Fri, Sep 9, 2016	32.58	32.58	31.33	31.49
4556	NASDAQ	RBCAA	Thu, Sep 8, 2016	32.53	32.72	32.26	32.62
4555	NASDAQ	RBCAA	Wed, Sep 7, 2016	32.04	32.78	32.04	32.62
4554	NASDAQ	RBCAA	Tue, Sep 6, 2016	32.31	32.31	31.78	32.15
4553	NASDAQ	RBCAA	Fri, Sep 2, 2016	31.96	32.18	31.96	32.12
4552	NASDAQ	RBCAA	Thu, Sep 1, 2016	33.26	33.26	31.37	31.99
4551	NASDAQ	RBCAA	Wed, Aug 31, 2016	31.84	32.05	31.39	32.01
4550	NASDAQ	RBCAA	Tue, Aug 30, 2016	31.67	31.79	31.45	31.79
4549	NASDAQ	RBCAA	Mon, Aug 29, 2016	31.66	31.70	31.45	31.69
4548	NASDAQ	RBCAA	Fri, Aug 26, 2016	32.02	32.02	31.47	31.71
4547	NASDAQ	RBCAA	Thu, Aug 25, 2016	31.66	31.83	31.61	31.74
4546	NASDAQ	RBCAA	Wed, Aug 24, 2016	31.79	32.67	31.52	31.69
4545	NASDAQ	RBCAA	Tue, Aug 23, 2016	31.28	31.92	31.01	31.63
4544	NASDAQ	RBCAA	Mon, Aug 22, 2016	30.85	31.04	30.77	31.02
4543	NASDAQ	RBCAA	Fri, Aug 19, 2016	31.04	31.10	30.71	30.83
4542	NASDAQ	RBCAA	Thu, Aug 18, 2016	30.67	31.10	30.67	31.01
4541	NASDAQ	RBCAA	Wed, Aug 17, 2016	30.80	30.90	30.37	30.70
4540	NASDAQ	RBCAA	Tue, Aug 16, 2016	31.00	31.00	30.29	30.78
4539	NASDAQ	RBCAA	Mon, Aug 15, 2016	31.10	31.10	30.97	31.00
4538	NASDAQ	RBCAA	Fri, Aug 12, 2016	30.96	31.10	30.10	30.86
4537	NASDAQ	RBCAA	Thu, Aug 11, 2016	31.03	31.15	31.02	31.10
4536	NASDAQ	RBCAA	Wed, Aug 10, 2016	31.00	31.20	30.76	30.94
4535	NASDAQ	RBCAA	Tue, Aug 9, 2016	31.30	31.30	31.07	31.18
4534	NASDAQ	RBCAA	Mon, Aug 8, 2016	30.98	31.41	30.67	31.13
4533	NASDAQ	RBCAA	Fri, Aug 5, 2016	30.75	31.00	30.46	30.80
4532	NASDAQ	RBCAA	Thu, Aug 4, 2016	30.53	30.74	30.51	30.54
4531	NASDAQ	RBCAA	Wed, Aug 3, 2016	30.00	30.65	29.95	30.54
4530	NASDAQ	RBCAA	Tue, Aug 2, 2016	29.43	30.00	29.43	29.94
4529	NASDAQ	RBCAA	Mon, Aug 1, 2016	29.81	29.88	29.38	29.49
4528	NASDAQ	RBCAA	Fri, Jul 29, 2016	29.77	29.96	29.71	29.81
4527	NASDAQ	RBCAA	Thu, Jul 28, 2016	29.97	29.99	29.66	29.87
4526	NASDAQ	RBCAA	Wed, Jul 27, 2016	30.00	30.00	29.82	29.98
4525	NASDAQ	RBCAA	Tue, Jul 26, 2016	29.77	30.00	29.77	29.97
4524	NASDAQ	RBCAA	Mon, Jul 25, 2016	29.80	29.97	29.80	29.95
4523	NASDAQ	RBCAA	Fri, Jul 22, 2016	29.88	30.00	29.85	29.98
4522	NASDAQ	RBCAA	Thu, Jul 21, 2016	29.76	29.87	29.76	29.76
4521	NASDAQ	RBCAA	Wed, Jul 20, 2016	29.65	30.00	29.51	29.94
4520	NASDAQ	RBCAA	Tue, Jul 19, 2016	29.96	30.00	29.75	29.87
4519	NASDAQ	RBCAA	Mon, Jul 18, 2016	29.71	29.99	29.63	29.93
4518	NASDAQ	RBCAA	Fri, Jul 15, 2016	29.50	29.90	29.02	29.83
4517	NASDAQ	RBCAA	Thu, Jul 14, 2016	29.20	29.77	29.08	29.23
4516	NASDAQ	RBCAA	Wed, Jul 13, 2016	29.39	29.39	28.95	29.12
4515	NASDAQ	RBCAA	Tue, Jul 12, 2016	28.41	29.73	28.41	29.31
4514	NASDAQ	RBCAA	Mon, Jul 11, 2016	28.49	28.73	28.11	28.52
4513	NASDAQ	RBCAA	Fri, Jul 8, 2016	27.68	28.48	27.38	28.44
4512	NASDAQ	RBCAA	Thu, Jul 7, 2016	27.56	27.67	27.39	27.55
4511	NASDAQ	RBCAA	Wed, Jul 6, 2016	27.04	27.59	27.04	27.38
4510	NASDAQ	RBCAA	Tue, Jul 5, 2016	27.32	27.63	27.07	27.14
4509	NASDAQ	RBCAA	Fri, Jul 1, 2016	27.48	27.75	27.23	27.27
4508	NASDAQ	RBCAA	Thu, Jun 30, 2016	26.97	27.65	26.73	27.63
4507	NASDAQ	RBCAA	Wed, Jun 29, 2016	26.81	27.11	26.64	26.71
4506	NASDAQ	RBCAA	Tue, Jun 28, 2016	26.98	27.11	26.43	26.51
4505	NASDAQ	RBCAA	Mon, Jun 27, 2016	26.66	26.97	26.65	26.68
4504	NASDAQ	RBCAA	Fri, Jun 24, 2016	27.19	27.38	26.55	26.94
4503	NASDAQ	RBCAA	Thu, Jun 23, 2016	27.78	28.20	27.78	28.18
4502	NASDAQ	RBCAA	Wed, Jun 22, 2016	27.53	27.80	27.42	27.46
4501	NASDAQ	RBCAA	Tue, Jun 21, 2016	27.15	27.49	27.15	27.39
4500	NASDAQ	RBCAA	Mon, Jun 20, 2016	27.45	27.45	26.94	27.40
4499	NASDAQ	RBCAA	Fri, Jun 17, 2016	26.79	26.97	26.37	26.85
4498	NASDAQ	RBCAA	Thu, Jun 16, 2016	26.86	26.86	26.31	26.70
4497	NASDAQ	RBCAA	Wed, Jun 15, 2016	26.95	27.65	26.90	26.95
4496	NASDAQ	RBCAA	Tue, Jun 14, 2016	26.63	27.58	26.63	26.98
4495	NASDAQ	RBCAA	Mon, Jun 13, 2016	27.17	27.36	26.86	27.00
4494	NASDAQ	RBCAA	Fri, Jun 10, 2016	27.51	27.64	27.03	27.50
4493	NASDAQ	RBCAA	Thu, Jun 9, 2016	26.84	27.67	26.84	27.60
4492	NASDAQ	RBCAA	Wed, Jun 8, 2016	27.62	27.95	27.51	27.69
4491	NASDAQ	RBCAA	Tue, Jun 7, 2016	27.61	28.23	27.42	28.00
4490	NASDAQ	RBCAA	Mon, Jun 6, 2016	27.00	27.86	26.88	27.84
4489	NASDAQ	RBCAA	Fri, Jun 3, 2016	27.52	27.52	26.61	26.90
4488	NASDAQ	RBCAA	Thu, Jun 2, 2016	27.28	27.91	27.28	27.69
4487	NASDAQ	RBCAA	Wed, Jun 1, 2016	27.43	28.04	27.35	27.85
4486	NASDAQ	RBCAA	Tue, May 31, 2016	27.93	28.14	27.52	27.73
4485	NASDAQ	RBCAA	Fri, May 27, 2016	27.75	28.43	27.74	27.98
4484	NASDAQ	RBCAA	Thu, May 26, 2016	27.55	28.02	27.51	27.91
4483	NASDAQ	RBCAA	Wed, May 25, 2016	28.00	28.21	27.71	27.93
4482	NASDAQ	RBCAA	Tue, May 24, 2016	27.90	27.90	27.52	27.87
4481	NASDAQ	RBCAA	Mon, May 23, 2016	27.68	28.02	27.37	27.93
4480	NASDAQ	RBCAA	Fri, May 20, 2016	27.34	27.84	27.34	27.52
4479	NASDAQ	RBCAA	Thu, May 19, 2016	27.19	27.38	26.67	27.16
4478	NASDAQ	RBCAA	Wed, May 18, 2016	26.37	27.48	26.37	27.36
4477	NASDAQ	RBCAA	Tue, May 17, 2016	27.12	27.12	26.06	26.43
4476	NASDAQ	RBCAA	Mon, May 16, 2016	26.70	27.26	26.70	27.11
4475	NASDAQ	RBCAA	Fri, May 13, 2016	27.10	27.15	26.59	26.75
4474	NASDAQ	RBCAA	Thu, May 12, 2016	27.26	27.26	26.86	27.04
4473	NASDAQ	RBCAA	Wed, May 11, 2016	26.96	27.67	26.96	27.18
4472	NASDAQ	RBCAA	Tue, May 10, 2016	27.36	27.50	27.17	27.41
4471	NASDAQ	RBCAA	Mon, May 9, 2016	27.19	27.38	26.83	27.14
4470	NASDAQ	RBCAA	Fri, May 6, 2016	27.25	27.43	26.96	27.36
4469	NASDAQ	RBCAA	Thu, May 5, 2016	27.38	27.41	27.20	27.32
4468	NASDAQ	RBCAA	Wed, May 4, 2016	27.53	27.53	27.20	27.32
4467	NASDAQ	RBCAA	Tue, May 3, 2016	27.60	27.80	27.33	27.58
4466	NASDAQ	RBCAA	Mon, May 2, 2016	27.51	27.90	27.35	27.90
4465	NASDAQ	RBCAA	Fri, Apr 29, 2016	26.43	27.44	26.04	27.31
4464	NASDAQ	RBCAA	Thu, Apr 28, 2016	26.23	27.22	26.23	26.64
4463	NASDAQ	RBCAA	Wed, Apr 27, 2016	27.62	27.95	26.48	27.31
4462	NASDAQ	RBCAA	Tue, Apr 26, 2016	26.81	27.65	26.79	27.52
4461	NASDAQ	RBCAA	Mon, Apr 25, 2016	26.49	26.67	26.35	26.63
4460	NASDAQ	RBCAA	Fri, Apr 22, 2016	26.05	26.57	26.05	26.48
4459	NASDAQ	RBCAA	Thu, Apr 21, 2016	26.04	26.74	26.02	26.14
4458	NASDAQ	RBCAA	Wed, Apr 20, 2016	26.15	26.40	25.93	25.95
4457	NASDAQ	RBCAA	Tue, Apr 19, 2016	26.22	26.50	25.55	26.16
4456	NASDAQ	RBCAA	Mon, Apr 18, 2016	26.49	26.49	25.92	26.29
4455	NASDAQ	RBCAA	Fri, Apr 15, 2016	25.91	26.78	25.91	26.25
4454	NASDAQ	RBCAA	Thu, Apr 14, 2016	25.95	26.20	25.84	25.98
4453	NASDAQ	RBCAA	Wed, Apr 13, 2016	25.72	25.93	25.50	25.79
4452	NASDAQ	RBCAA	Tue, Apr 12, 2016	24.75	25.55	24.75	25.42
4451	NASDAQ	RBCAA	Mon, Apr 11, 2016	24.92	25.39	24.80	24.83
4450	NASDAQ	RBCAA	Fri, Apr 8, 2016	24.79	25.07	24.70	24.85
4449	NASDAQ	RBCAA	Thu, Apr 7, 2016	25.12	25.16	24.54	24.69
4448	NASDAQ	RBCAA	Wed, Apr 6, 2016	25.37	25.41	24.98	25.38
4447	NASDAQ	RBCAA	Tue, Apr 5, 2016	25.64	25.64	25.64	25.45
4446	NASDAQ	RBCAA	Mon, Apr 4, 2016	25.91	25.91	25.58	25.64
4445	NASDAQ	RBCAA	Fri, Apr 1, 2016	25.69	26.16	25.22	25.96
4444	NASDAQ	RBCAA	Thu, Mar 31, 2016	26.25	26.25	25.95	26.24
4443	NASDAQ	RBCAA	Wed, Mar 30, 2016	25.95	26.48	25.70	26.24
4442	NASDAQ	RBCAA	Tue, Mar 29, 2016	25.33	25.47	24.99	25.45
4441	NASDAQ	RBCAA	Mon, Mar 28, 2016	25.45	25.50	25.36	25.36
4440	NASDAQ	RBCAA	Thu, Mar 24, 2016	25.11	25.16	25.01	25.45
4439	NASDAQ	RBCAA	Wed, Mar 23, 2016	24.70	25.25	24.51	25.14
4438	NASDAQ	RBCAA	Tue, Mar 22, 2016	24.77	24.77	24.60	24.73
4437	NASDAQ	RBCAA	Mon, Mar 21, 2016	25.25	25.31	24.73	24.79
4436	NASDAQ	RBCAA	Fri, Mar 18, 2016	25.37	25.56	24.79	25.29
4435	NASDAQ	RBCAA	Thu, Mar 17, 2016	24.75	25.35	24.36	25.27
4434	NASDAQ	RBCAA	Wed, Mar 16, 2016	25.15	25.47	24.74	24.91
4433	NASDAQ	RBCAA	Tue, Mar 15, 2016	25.27	25.27	25.27	25.40
4432	NASDAQ	RBCAA	Mon, Mar 14, 2016	25.54	25.54	25.24	25.29
4431	NASDAQ	RBCAA	Fri, Mar 11, 2016	25.31	25.55	25.13	25.55
4430	NASDAQ	RBCAA	Thu, Mar 10, 2016	25.37	25.44	24.92	25.39
4429	NASDAQ	RBCAA	Wed, Mar 9, 2016	25.32	25.32	25.32	25.39
4428	NASDAQ	RBCAA	Tue, Mar 8, 2016	25.47	25.63	25.27	25.55
4427	NASDAQ	RBCAA	Mon, Mar 7, 2016	25.45	25.92	25.45	25.55
4426	NASDAQ	RBCAA	Fri, Mar 4, 2016	25.98	25.98	25.98	25.54
4425	NASDAQ	RBCAA	Thu, Mar 3, 2016	26.06	26.06	26.06	25.98
4424	NASDAQ	RBCAA	Wed, Mar 2, 2016	26.00	26.06	25.92	26.00
4423	NASDAQ	RBCAA	Tue, Mar 1, 2016	25.61	25.61	25.61	26.00
4422	NASDAQ	RBCAA	Mon, Feb 29, 2016	25.58	25.80	25.56	25.61
4421	NASDAQ	RBCAA	Fri, Feb 26, 2016	25.80	26.12	25.54	25.69
4420	NASDAQ	RBCAA	Thu, Feb 25, 2016	25.65	25.75	25.49	25.74
4419	NASDAQ	RBCAA	Wed, Feb 24, 2016	25.23	25.68	25.19	25.64
4418	NASDAQ	RBCAA	Tue, Feb 23, 2016	25.22	25.50	25.05	25.40
4417	NASDAQ	RBCAA	Mon, Feb 22, 2016	25.17	25.73	24.90	25.49
4416	NASDAQ	RBCAA	Fri, Feb 19, 2016	25.09	25.41	24.76	25.08
4415	NASDAQ	RBCAA	Thu, Feb 18, 2016	25.58	25.93	25.02	25.12
4414	NASDAQ	RBCAA	Wed, Feb 17, 2016	25.94	26.18	25.42	25.60
4413	NASDAQ	RBCAA	Tue, Feb 16, 2016	25.75	26.15	25.64	25.79
4412	NASDAQ	RBCAA	Fri, Feb 12, 2016	25.57	25.90	25.18	25.73
4411	NASDAQ	RBCAA	Thu, Feb 11, 2016	25.16	25.53	24.66	25.23
4410	NASDAQ	RBCAA	Wed, Feb 10, 2016	25.88	26.00	25.47	25.59
4409	NASDAQ	RBCAA	Tue, Feb 9, 2016	25.66	25.78	25.42	25.65
4408	NASDAQ	RBCAA	Mon, Feb 8, 2016	25.63	25.92	25.44	25.85
4407	NASDAQ	RBCAA	Fri, Feb 5, 2016	26.25	26.40	25.66	25.72
4406	NASDAQ	RBCAA	Thu, Feb 4, 2016	26.41	26.54	25.94	26.26
4405	NASDAQ	RBCAA	Wed, Feb 3, 2016	26.44	26.50	26.17	26.41
4404	NASDAQ	RBCAA	Tue, Feb 2, 2016	26.27	26.53	26.08	26.47
4403	NASDAQ	RBCAA	Mon, Feb 1, 2016	26.51	26.68	26.32	26.53
4402	NASDAQ	RBCAA	Fri, Jan 29, 2016	25.44	26.71	25.44	26.71
4401	NASDAQ	RBCAA	Thu, Jan 28, 2016	25.20	25.50	25.15	25.32
4400	NASDAQ	RBCAA	Wed, Jan 27, 2016	25.20	25.43	24.93	25.04
4399	NASDAQ	RBCAA	Tue, Jan 26, 2016	23.93	25.30	23.93	25.20
4398	NASDAQ	RBCAA	Mon, Jan 25, 2016	23.73	23.89	23.48	23.75
4397	NASDAQ	RBCAA	Fri, Jan 22, 2016	23.70	23.76	23.50	23.76
4396	NASDAQ	RBCAA	Thu, Jan 21, 2016	23.65	23.73	23.14	23.53
4395	NASDAQ	RBCAA	Wed, Jan 20, 2016	23.44	23.90	23.00	23.66
4394	NASDAQ	RBCAA	Tue, Jan 19, 2016	24.08	24.08	23.46	23.71
4393	NASDAQ	RBCAA	Fri, Jan 15, 2016	23.57	24.41	23.53	23.75
4392	NASDAQ	RBCAA	Thu, Jan 14, 2016	24.21	24.40	23.86	24.26
4391	NASDAQ	RBCAA	Wed, Jan 13, 2016	24.97	24.98	24.11	24.28
4390	NASDAQ	RBCAA	Tue, Jan 12, 2016	25.10	25.10	24.78	24.91
4389	NASDAQ	RBCAA	Mon, Jan 11, 2016	25.04	25.06	24.80	24.86
4388	NASDAQ	RBCAA	Fri, Jan 8, 2016	25.19	25.52	25.00	25.00
4387	NASDAQ	RBCAA	Thu, Jan 7, 2016	25.50	25.50	25.02	25.05
4386	NASDAQ	RBCAA	Wed, Jan 6, 2016	25.46	25.81	25.39	25.69
4385	NASDAQ	RBCAA	Tue, Jan 5, 2016	25.72	25.89	25.51	25.72
4384	NASDAQ	RBCAA	Mon, Jan 4, 2016	26.05	26.28	25.38	25.64
4383	NASDAQ	RBCAA	Thu, Dec 31, 2015	26.36	26.85	26.12	26.41
4382	NASDAQ	RBCAA	Wed, Dec 30, 2015	26.18	26.52	26.06	26.44
4381	NASDAQ	RBCAA	Tue, Dec 29, 2015	26.01	26.22	25.79	26.14
4380	NASDAQ	RBCAA	Mon, Dec 28, 2015	25.72	25.91	25.51	25.90
4379	NASDAQ	RBCAA	Thu, Dec 24, 2015	25.81	26.09	25.81	25.91
4378	NASDAQ	RBCAA	Wed, Dec 23, 2015	25.71	25.90	25.57	25.84
4377	NASDAQ	RBCAA	Tue, Dec 22, 2015	25.55	25.56	25.16	25.54
4376	NASDAQ	RBCAA	Mon, Dec 21, 2015	24.97	25.53	24.97	25.50
4375	NASDAQ	RBCAA	Fri, Dec 18, 2015	24.85	25.07	24.73	24.92
4374	NASDAQ	RBCAA	Thu, Dec 17, 2015	25.48	25.69	24.98	24.99
4373	NASDAQ	RBCAA	Wed, Dec 16, 2015	25.31	25.76	25.00	25.47
4372	NASDAQ	RBCAA	Tue, Dec 15, 2015	24.89	25.53	24.80	25.45
4371	NASDAQ	RBCAA	Mon, Dec 14, 2015	24.82	25.43	24.73	24.80
4370	NASDAQ	RBCAA	Fri, Dec 11, 2015	24.91	25.29	24.76	24.89
4369	NASDAQ	RBCAA	Thu, Dec 10, 2015	25.26	25.54	25.15	25.33
4368	NASDAQ	RBCAA	Wed, Dec 9, 2015	25.47	25.47	25.10	25.41
4367	NASDAQ	RBCAA	Tue, Dec 8, 2015	25.62	25.62	24.78	25.16
4366	NASDAQ	RBCAA	Mon, Dec 7, 2015	26.54	26.54	25.58	25.75
4365	NASDAQ	RBCAA	Fri, Dec 4, 2015	26.04	26.60	26.04	26.39
4364	NASDAQ	RBCAA	Thu, Dec 3, 2015	26.48	26.72	26.03	26.04
4363	NASDAQ	RBCAA	Wed, Dec 2, 2015	27.05	27.05	26.43	26.43
4362	NASDAQ	RBCAA	Tue, Dec 1, 2015	26.81	27.10	26.80	26.80
4361	NASDAQ	RBCAA	Mon, Nov 30, 2015	27.32	27.32	26.74	26.82
4360	NASDAQ	RBCAA	Fri, Nov 27, 2015	27.08	27.35	27.08	27.26
4359	NASDAQ	RBCAA	Wed, Nov 25, 2015	27.10	27.56	26.89	27.10
4358	NASDAQ	RBCAA	Tue, Nov 24, 2015	26.59	27.04	26.57	27.01
4357	NASDAQ	RBCAA	Mon, Nov 23, 2015	26.40	26.75	26.40	26.67
4356	NASDAQ	RBCAA	Fri, Nov 20, 2015	26.33	26.65	26.20	26.52
4355	NASDAQ	RBCAA	Thu, Nov 19, 2015	26.65	26.65	26.02	26.18
4354	NASDAQ	RBCAA	Wed, Nov 18, 2015	26.28	26.70	25.91	26.69
4353	NASDAQ	RBCAA	Tue, Nov 17, 2015	26.10	26.30	25.84	26.01
4352	NASDAQ	RBCAA	Mon, Nov 16, 2015	25.47	26.08	25.30	26.07
4351	NASDAQ	RBCAA	Fri, Nov 13, 2015	25.80	26.04	25.55	25.72
4350	NASDAQ	RBCAA	Thu, Nov 12, 2015	26.40	26.40	25.86	25.95
4349	NASDAQ	RBCAA	Wed, Nov 11, 2015	26.70	26.70	26.34	26.39
4348	NASDAQ	RBCAA	Tue, Nov 10, 2015	26.40	26.75	26.40	26.63
4347	NASDAQ	RBCAA	Mon, Nov 9, 2015	26.63	26.63	26.35	26.37
4346	NASDAQ	RBCAA	Fri, Nov 6, 2015	26.31	26.66	26.31	26.62
4345	NASDAQ	RBCAA	Thu, Nov 5, 2015	26.20	26.20	26.13	26.15
4344	NASDAQ	RBCAA	Wed, Nov 4, 2015	26.24	26.35	25.98	26.22
4343	NASDAQ	RBCAA	Tue, Nov 3, 2015	25.65	26.27	25.65	26.21
4342	NASDAQ	RBCAA	Mon, Nov 2, 2015	25.63	25.85	25.29	25.80
4341	NASDAQ	RBCAA	Fri, Oct 30, 2015	25.77	25.83	25.06	25.43
4340	NASDAQ	RBCAA	Thu, Oct 29, 2015	25.78	26.08	25.78	25.86
4339	NASDAQ	RBCAA	Wed, Oct 28, 2015	25.43	26.00	25.43	26.00
4338	NASDAQ	RBCAA	Tue, Oct 27, 2015	25.47	25.87	25.18	25.25
4337	NASDAQ	RBCAA	Mon, Oct 26, 2015	25.76	26.00	25.52	25.61
4336	NASDAQ	RBCAA	Fri, Oct 23, 2015	25.68	25.97	25.56	25.92
4335	NASDAQ	RBCAA	Thu, Oct 22, 2015	25.23	25.71	25.16	25.50
4334	NASDAQ	RBCAA	Wed, Oct 21, 2015	25.56	25.81	25.14	25.15
4333	NASDAQ	RBCAA	Tue, Oct 20, 2015	25.34	25.74	25.04	25.55
4332	NASDAQ	RBCAA	Mon, Oct 19, 2015	25.54	25.74	25.15	25.44
4331	NASDAQ	RBCAA	Fri, Oct 16, 2015	26.22	26.22	25.38	25.48
4330	NASDAQ	RBCAA	Thu, Oct 15, 2015	25.11	25.80	25.11	25.80
4329	NASDAQ	RBCAA	Wed, Oct 14, 2015	25.69	25.69	25.05	25.10
4328	NASDAQ	RBCAA	Tue, Oct 13, 2015	25.70	25.84	25.59	25.59
4327	NASDAQ	RBCAA	Mon, Oct 12, 2015	25.94	26.04	25.70	25.74
4326	NASDAQ	RBCAA	Fri, Oct 9, 2015	26.16	26.16	25.86	25.88
4325	NASDAQ	RBCAA	Thu, Oct 8, 2015	25.43	26.19	25.43	26.12
4324	NASDAQ	RBCAA	Wed, Oct 7, 2015	25.44	25.52	25.12	25.49
4323	NASDAQ	RBCAA	Tue, Oct 6, 2015	25.72	25.72	25.18	25.22
4322	NASDAQ	RBCAA	Mon, Oct 5, 2015	24.56	25.50	24.56	25.43
4321	NASDAQ	RBCAA	Fri, Oct 2, 2015	24.21	24.47	24.11	24.43
4320	NASDAQ	RBCAA	Thu, Oct 1, 2015	24.53	24.83	24.23	24.39
4319	NASDAQ	RBCAA	Wed, Sep 30, 2015	23.91	24.74	23.91	24.55
4318	NASDAQ	RBCAA	Tue, Sep 29, 2015	24.07	24.31	23.95	24.04
4317	NASDAQ	RBCAA	Mon, Sep 28, 2015	24.00	24.62	23.85	24.03
4316	NASDAQ	RBCAA	Fri, Sep 25, 2015	24.59	24.59	24.06	24.11
4315	NASDAQ	RBCAA	Thu, Sep 24, 2015	23.71	24.44	23.71	24.37
4314	NASDAQ	RBCAA	Wed, Sep 23, 2015	24.55	24.74	24.32	24.39
4313	NASDAQ	RBCAA	Tue, Sep 22, 2015	24.37	24.61	24.17	24.41
4312	NASDAQ	RBCAA	Mon, Sep 21, 2015	23.99	24.76	23.99	24.57
4311	NASDAQ	RBCAA	Fri, Sep 18, 2015	23.68	24.09	23.33	23.95
4310	NASDAQ	RBCAA	Thu, Sep 17, 2015	24.34	24.43	23.94	23.99
4309	NASDAQ	RBCAA	Wed, Sep 16, 2015	24.42	24.47	23.90	24.38
4308	NASDAQ	RBCAA	Tue, Sep 15, 2015	24.25	24.64	24.25	24.58
4307	NASDAQ	RBCAA	Mon, Sep 14, 2015	24.58	24.66	24.35	24.49
4306	NASDAQ	RBCAA	Fri, Sep 11, 2015	24.30	24.65	24.19	24.64
4305	NASDAQ	RBCAA	Thu, Sep 10, 2015	24.29	24.67	24.29	24.44
4304	NASDAQ	RBCAA	Wed, Sep 9, 2015	24.82	24.82	24.32	24.33
4303	NASDAQ	RBCAA	Tue, Sep 8, 2015	24.84	24.84	24.45	24.58
4302	NASDAQ	RBCAA	Fri, Sep 4, 2015	24.12	24.50	24.11	24.39
4301	NASDAQ	RBCAA	Thu, Sep 3, 2015	24.41	24.69	24.38	24.48
4300	NASDAQ	RBCAA	Wed, Sep 2, 2015	24.28	24.80	24.28	24.48
4299	NASDAQ	RBCAA	Tue, Sep 1, 2015	24.64	25.07	24.17	24.24
4298	NASDAQ	RBCAA	Mon, Aug 31, 2015	24.65	25.10	24.46	24.99
4297	NASDAQ	RBCAA	Fri, Aug 28, 2015	24.58	24.96	24.40	24.64
4296	NASDAQ	RBCAA	Thu, Aug 27, 2015	24.77	25.00	24.40	24.78
4295	NASDAQ	RBCAA	Wed, Aug 26, 2015	24.98	24.98	24.50	24.64
4294	NASDAQ	RBCAA	Tue, Aug 25, 2015	25.00	25.00	24.36	24.48
4293	NASDAQ	RBCAA	Mon, Aug 24, 2015	24.63	25.31	24.30	24.63
4292	NASDAQ	RBCAA	Fri, Aug 21, 2015	24.67	25.67	24.67	25.45
4291	NASDAQ	RBCAA	Thu, Aug 20, 2015	25.80	25.80	25.09	25.09
4290	NASDAQ	RBCAA	Wed, Aug 19, 2015	25.43	25.67	25.26	25.46
4289	NASDAQ	RBCAA	Tue, Aug 18, 2015	25.51	25.70	25.36	25.50
4288	NASDAQ	RBCAA	Mon, Aug 17, 2015	24.77	25.55	24.77	25.55
4287	NASDAQ	RBCAA	Fri, Aug 14, 2015	25.13	25.15	24.90	25.14
4286	NASDAQ	RBCAA	Thu, Aug 13, 2015	25.33	25.58	25.04	25.10
4285	NASDAQ	RBCAA	Wed, Aug 12, 2015	25.28	25.75	25.14	25.25
4284	NASDAQ	RBCAA	Tue, Aug 11, 2015	25.41	25.96	25.30	25.60
4283	NASDAQ	RBCAA	Mon, Aug 10, 2015	25.36	25.99	25.25	25.83
4282	NASDAQ	RBCAA	Fri, Aug 7, 2015	25.45	25.85	25.15	25.24
4281	NASDAQ	RBCAA	Thu, Aug 6, 2015	25.66	25.76	25.35	25.61
4280	NASDAQ	RBCAA	Wed, Aug 5, 2015	25.36	25.65	25.10	25.61
4279	NASDAQ	RBCAA	Tue, Aug 4, 2015	25.73	25.73	25.10	25.12
4278	NASDAQ	RBCAA	Mon, Aug 3, 2015	25.14	25.45	24.95	25.34
4277	NASDAQ	RBCAA	Fri, Jul 31, 2015	25.32	25.69	24.81	25.15
4276	NASDAQ	RBCAA	Thu, Jul 30, 2015	25.29	25.46	24.98	25.28
4275	NASDAQ	RBCAA	Wed, Jul 29, 2015	25.10	25.38	24.95	25.20
4274	NASDAQ	RBCAA	Tue, Jul 28, 2015	25.36	25.46	24.83	25.02
4273	NASDAQ	RBCAA	Mon, Jul 27, 2015	25.45	25.45	25.10	25.19
4272	NASDAQ	RBCAA	Fri, Jul 24, 2015	25.65	25.73	25.48	25.49
4271	NASDAQ	RBCAA	Thu, Jul 23, 2015	26.29	26.34	25.69	25.69
4270	NASDAQ	RBCAA	Wed, Jul 22, 2015	26.61	26.67	26.21	26.28
4269	NASDAQ	RBCAA	Tue, Jul 21, 2015	26.41	26.71	25.97	26.52
4268	NASDAQ	RBCAA	Mon, Jul 20, 2015	26.73	26.75	25.93	25.97
4267	NASDAQ	RBCAA	Fri, Jul 17, 2015	26.47	26.75	26.45	26.53
4266	NASDAQ	RBCAA	Thu, Jul 16, 2015	26.10	26.45	25.90	26.32
4265	NASDAQ	RBCAA	Wed, Jul 15, 2015	25.93	26.08	25.76	25.95
4264	NASDAQ	RBCAA	Tue, Jul 14, 2015	25.97	26.09	25.76	26.07
4263	NASDAQ	RBCAA	Mon, Jul 13, 2015	25.52	26.09	25.40	25.93
4262	NASDAQ	RBCAA	Fri, Jul 10, 2015	25.33	25.57	24.95	25.55
4261	NASDAQ	RBCAA	Thu, Jul 9, 2015	25.39	25.44	24.71	25.05
4260	NASDAQ	RBCAA	Wed, Jul 8, 2015	25.02	25.30	24.76	25.05
4259	NASDAQ	RBCAA	Tue, Jul 7, 2015	25.24	25.42	25.02	25.22
4258	NASDAQ	RBCAA	Mon, Jul 6, 2015	25.18	25.51	25.02	25.30
4257	NASDAQ	RBCAA	Thu, Jul 2, 2015	25.62	25.92	25.11	25.36
4256	NASDAQ	RBCAA	Wed, Jul 1, 2015	25.91	26.29	25.51	25.66
4255	NASDAQ	RBCAA	Tue, Jun 30, 2015	26.20	25.92	25.50	25.70
4254	NASDAQ	RBCAA	Mon, Jun 29, 2015	26.18	26.27	25.79	25.82
4253	NASDAQ	RBCAA	Fri, Jun 26, 2015	26.02	26.43	25.85	26.43
4252	NASDAQ	RBCAA	Thu, Jun 25, 2015	25.84	26.09	25.72	26.05
4251	NASDAQ	RBCAA	Wed, Jun 24, 2015	25.72	26.10	25.47	25.88
4250	NASDAQ	RBCAA	Tue, Jun 23, 2015	25.07	25.79	25.07	25.78
4249	NASDAQ	RBCAA	Mon, Jun 22, 2015	25.10	25.25	24.89	25.19
4248	NASDAQ	RBCAA	Fri, Jun 19, 2015	25.07	25.23	24.88	24.99
4247	NASDAQ	RBCAA	Thu, Jun 18, 2015	24.90	25.20	24.76	25.15
4246	NASDAQ	RBCAA	Wed, Jun 17, 2015	24.97	25.14	24.77	24.83
4245	NASDAQ	RBCAA	Tue, Jun 16, 2015	24.88	25.25	24.78	25.23
4244	NASDAQ	RBCAA	Mon, Jun 15, 2015	25.06	25.35	24.96	25.04
4243	NASDAQ	RBCAA	Fri, Jun 12, 2015	25.19	25.37	25.07	25.19
4242	NASDAQ	RBCAA	Thu, Jun 11, 2015	25.31	25.47	25.02	25.37
4241	NASDAQ	RBCAA	Wed, Jun 10, 2015	25.00	25.61	25.00	25.34
4240	NASDAQ	RBCAA	Tue, Jun 9, 2015	24.99	25.00	24.76	24.95
4239	NASDAQ	RBCAA	Mon, Jun 8, 2015	25.00	25.00	24.92	24.93
4238	NASDAQ	RBCAA	Fri, Jun 5, 2015	24.80	24.89	24.53	24.89
4237	NASDAQ	RBCAA	Thu, Jun 4, 2015	24.79	24.94	24.70	24.76
4236	NASDAQ	RBCAA	Wed, Jun 3, 2015	24.62	24.99	24.62	24.98
4235	NASDAQ	RBCAA	Tue, Jun 2, 2015	24.45	24.99	24.45	24.92
4234	NASDAQ	RBCAA	Mon, Jun 1, 2015	24.62	24.84	24.24	24.56
4233	NASDAQ	RBCAA	Fri, May 29, 2015	24.53	24.79	24.28	24.56
4232	NASDAQ	RBCAA	Thu, May 28, 2015	24.54	24.74	24.31	24.57
4231	NASDAQ	RBCAA	Wed, May 27, 2015	24.19	24.58	24.06	24.58
4230	NASDAQ	RBCAA	Tue, May 26, 2015	24.14	24.37	23.97	24.16
4229	NASDAQ	RBCAA	Fri, May 22, 2015	24.53	24.76	24.23	24.29
4228	NASDAQ	RBCAA	Thu, May 21, 2015	24.17	24.70	23.97	24.51
4227	NASDAQ	RBCAA	Wed, May 20, 2015	24.14	24.23	23.99	24.19
4226	NASDAQ	RBCAA	Tue, May 19, 2015	24.15	24.32	23.94	24.13
4225	NASDAQ	RBCAA	Mon, May 18, 2015	23.81	24.28	23.81	24.05
4224	NASDAQ	RBCAA	Fri, May 15, 2015	24.23	24.23	23.65	23.81
4223	NASDAQ	RBCAA	Thu, May 14, 2015	23.88	24.24	23.83	24.23
4222	NASDAQ	RBCAA	Wed, May 13, 2015	23.65	24.05	23.64	23.83
4221	NASDAQ	RBCAA	Tue, May 12, 2015	23.56	23.81	23.43	23.73
4220	NASDAQ	RBCAA	Mon, May 11, 2015	23.60	23.86	23.53	23.76
4219	NASDAQ	RBCAA	Fri, May 8, 2015	23.83	23.83	23.45	23.72
4218	NASDAQ	RBCAA	Thu, May 7, 2015	23.53	24.03	23.43	23.58
4217	NASDAQ	RBCAA	Wed, May 6, 2015	23.46	23.70	23.22	23.64
4216	NASDAQ	RBCAA	Tue, May 5, 2015	23.68	23.91	23.06	23.38
4215	NASDAQ	RBCAA	Mon, May 4, 2015	23.71	23.91	23.57	23.74
4214	NASDAQ	RBCAA	Fri, May 1, 2015	24.00	24.24	23.55	23.70
4213	NASDAQ	RBCAA	Thu, Apr 30, 2015	24.30	24.30	23.76	23.78
4212	NASDAQ	RBCAA	Wed, Apr 29, 2015	24.44	24.59	24.18	24.37
4211	NASDAQ	RBCAA	Tue, Apr 28, 2015	24.43	24.71	24.38	24.51
4210	NASDAQ	RBCAA	Mon, Apr 27, 2015	24.31	24.74	24.13	24.33
4209	NASDAQ	RBCAA	Fri, Apr 24, 2015	24.58	24.57	24.03	24.47
4208	NASDAQ	RBCAA	Thu, Apr 23, 2015	24.65	24.75	24.41	24.52
4207	NASDAQ	RBCAA	Wed, Apr 22, 2015	24.88	24.88	24.41	24.77
4206	NASDAQ	RBCAA	Tue, Apr 21, 2015	24.69	24.85	24.56	24.84
4205	NASDAQ	RBCAA	Mon, Apr 20, 2015	24.77	24.90	24.50	24.74
4204	NASDAQ	RBCAA	Fri, Apr 17, 2015	24.43	24.99	24.38	24.54
4203	NASDAQ	RBCAA	Thu, Apr 16, 2015	24.73	24.75	24.26	24.58
4202	NASDAQ	RBCAA	Wed, Apr 15, 2015	24.61	24.98	24.57	24.86
4201	NASDAQ	RBCAA	Tue, Apr 14, 2015	24.18	24.66	24.13	24.48
4200	NASDAQ	RBCAA	Mon, Apr 13, 2015	24.10	24.55	24.16	24.27
4199	NASDAQ	RBCAA	Fri, Apr 10, 2015	24.20	24.28	24.10	24.22
4198	NASDAQ	RBCAA	Thu, Apr 9, 2015	24.26	24.29	23.76	24.24
4197	NASDAQ	RBCAA	Wed, Apr 8, 2015	24.37	24.48	24.18	24.31
4196	NASDAQ	RBCAA	Tue, Apr 7, 2015	24.44	24.69	24.39	24.50
4195	NASDAQ	RBCAA	Mon, Apr 6, 2015	24.58	24.75	24.34	24.42
4194	NASDAQ	RBCAA	Thu, Apr 2, 2015	24.77	25.00	24.42	24.80
4193	NASDAQ	RBCAA	Wed, Apr 1, 2015	24.50	25.22	24.47	24.80
4192	NASDAQ	RBCAA	Tue, Mar 31, 2015	24.60	24.74	24.23	24.73
4191	NASDAQ	RBCAA	Mon, Mar 30, 2015	24.54	25.04	24.10	24.63
4190	NASDAQ	RBCAA	Fri, Mar 27, 2015	24.26	24.55	23.99	24.44
4189	NASDAQ	RBCAA	Thu, Mar 26, 2015	24.26	24.45	23.63	24.17
4188	NASDAQ	RBCAA	Wed, Mar 25, 2015	24.87	24.87	24.24	24.29
4187	NASDAQ	RBCAA	Tue, Mar 24, 2015	24.46	25.10	24.34	24.85
4186	NASDAQ	RBCAA	Mon, Mar 23, 2015	24.49	24.89	24.26	24.57
4185	NASDAQ	RBCAA	Fri, Mar 20, 2015	24.43	24.98	24.42	24.51
4184	NASDAQ	RBCAA	Thu, Mar 19, 2015	24.27	24.44	24.27	24.42
4183	NASDAQ	RBCAA	Wed, Mar 18, 2015	24.26	24.59	24.13	24.47
4182	NASDAQ	RBCAA	Tue, Mar 17, 2015	24.44	24.70	24.14	24.47
4181	NASDAQ	RBCAA	Mon, Mar 16, 2015	24.65	24.92	24.27	24.42
4180	NASDAQ	RBCAA	Fri, Mar 13, 2015	24.50	24.63	24.06	24.52
4179	NASDAQ	RBCAA	Thu, Mar 12, 2015	23.57	24.68	23.57	24.65
4178	NASDAQ	RBCAA	Wed, Mar 11, 2015	23.31	23.71	23.07	23.32
4177	NASDAQ	RBCAA	Tue, Mar 10, 2015	23.26	23.39	23.21	23.27
4176	NASDAQ	RBCAA	Mon, Mar 9, 2015	23.34	23.48	23.31	23.45
4175	NASDAQ	RBCAA	Fri, Mar 6, 2015	23.16	23.73	23.07	23.31
4174	NASDAQ	RBCAA	Thu, Mar 5, 2015	23.51	23.57	23.14	23.40
4173	NASDAQ	RBCAA	Wed, Mar 4, 2015	23.50	23.84	23.40	23.46
4172	NASDAQ	RBCAA	Tue, Mar 3, 2015	23.90	23.92	23.59	23.59
4171	NASDAQ	RBCAA	Mon, Mar 2, 2015	23.95	24.14	23.80	23.99
4170	NASDAQ	RBCAA	Fri, Feb 27, 2015	23.74	24.18	23.57	23.91
4169	NASDAQ	RBCAA	Thu, Feb 26, 2015	23.90	24.00	23.56	23.86
4168	NASDAQ	RBCAA	Wed, Feb 25, 2015	23.89	24.18	23.89	23.91
4167	NASDAQ	RBCAA	Tue, Feb 24, 2015	23.96	24.09	23.76	23.90
4166	NASDAQ	RBCAA	Mon, Feb 23, 2015	23.75	23.83	23.39	23.66
4165	NASDAQ	RBCAA	Fri, Feb 20, 2015	24.26	24.26	23.75	23.87
4164	NASDAQ	RBCAA	Thu, Feb 19, 2015	23.91	24.40	23.75	24.20
4163	NASDAQ	RBCAA	Wed, Feb 18, 2015	23.78	24.02	23.75	24.01
4162	NASDAQ	RBCAA	Tue, Feb 17, 2015	24.00	24.32	23.86	24.05
4161	NASDAQ	RBCAA	Fri, Feb 13, 2015	24.03	24.20	23.81	24.05
4160	NASDAQ	RBCAA	Thu, Feb 12, 2015	23.89	24.20	23.75	24.09
4159	NASDAQ	RBCAA	Wed, Feb 11, 2015	23.83	24.44	23.68	23.69
4158	NASDAQ	RBCAA	Tue, Feb 10, 2015	24.19	24.19	23.56	23.96
4157	NASDAQ	RBCAA	Mon, Feb 9, 2015	24.31	24.38	23.93	23.93
4156	NASDAQ	RBCAA	Fri, Feb 6, 2015	24.14	24.55	24.14	24.46
4155	NASDAQ	RBCAA	Thu, Feb 5, 2015	23.94	24.21	23.80	24.12
4154	NASDAQ	RBCAA	Wed, Feb 4, 2015	23.56	23.78	23.47	23.67
4153	NASDAQ	RBCAA	Tue, Feb 3, 2015	23.29	23.75	23.28	23.64
4152	NASDAQ	RBCAA	Mon, Feb 2, 2015	22.85	23.34	22.86	23.32
4151	NASDAQ	RBCAA	Fri, Jan 30, 2015	23.73	23.73	22.75	22.79
4150	NASDAQ	RBCAA	Thu, Jan 29, 2015	23.21	23.98	23.00	23.96
4149	NASDAQ	RBCAA	Wed, Jan 28, 2015	23.84	23.84	22.95	23.10
4148	NASDAQ	RBCAA	Tue, Jan 27, 2015	24.02	24.13	23.27	23.67
4147	NASDAQ	RBCAA	Mon, Jan 26, 2015	23.64	24.23	23.55	24.21
4146	NASDAQ	RBCAA	Fri, Jan 23, 2015	24.03	24.03	23.32	23.72
4145	NASDAQ	RBCAA	Thu, Jan 22, 2015	23.29	24.12	23.23	24.10
4144	NASDAQ	RBCAA	Wed, Jan 21, 2015	23.09	23.52	22.88	23.03
4143	NASDAQ	RBCAA	Tue, Jan 20, 2015	23.90	23.90	23.03	23.09
4142	NASDAQ	RBCAA	Fri, Jan 16, 2015	22.43	24.47	22.43	24.04
4141	NASDAQ	RBCAA	Thu, Jan 15, 2015	23.86	23.87	22.77	22.79
4140	NASDAQ	RBCAA	Wed, Jan 14, 2015	24.05	24.17	23.75	23.93
4139	NASDAQ	RBCAA	Tue, Jan 13, 2015	24.37	25.14	23.97	24.17
4138	NASDAQ	RBCAA	Mon, Jan 12, 2015	24.17	24.31	24.05	24.14
4137	NASDAQ	RBCAA	Fri, Jan 9, 2015	24.89	24.89	24.05	24.26
4136	NASDAQ	RBCAA	Thu, Jan 8, 2015	24.52	25.15	24.52	24.79
4135	NASDAQ	RBCAA	Wed, Jan 7, 2015	24.16	24.39	24.02	24.39
4134	NASDAQ	RBCAA	Tue, Jan 6, 2015	24.03	24.43	23.54	24.06
4133	NASDAQ	RBCAA	Mon, Jan 5, 2015	24.33	24.54	23.93	24.02
4132	NASDAQ	RBCAA	Fri, Jan 2, 2015	24.84	25.53	24.18	24.39
4131	NASDAQ	RBCAA	Wed, Dec 31, 2014	25.23	25.10	24.58	24.72
4130	NASDAQ	RBCAA	Tue, Dec 30, 2014	25.17	25.58	24.97	25.15
4129	NASDAQ	RBCAA	Mon, Dec 29, 2014	25.17	25.37	25.06	25.37
4128	NASDAQ	RBCAA	Fri, Dec 26, 2014	25.39	25.58	25.14	25.27
4127	NASDAQ	RBCAA	Wed, Dec 24, 2014	25.54	25.54	24.89	25.22
4126	NASDAQ	RBCAA	Tue, Dec 23, 2014	25.25	25.62	24.77	25.48
4125	NASDAQ	RBCAA	Mon, Dec 22, 2014	25.11	25.15	24.87	25.13
4124	NASDAQ	RBCAA	Fri, Dec 19, 2014	24.87	25.49	24.71	25.10
4123	NASDAQ	RBCAA	Thu, Dec 18, 2014	24.51	24.98	24.11	24.98
4122	NASDAQ	RBCAA	Wed, Dec 17, 2014	23.35	24.50	23.19	24.44
4121	NASDAQ	RBCAA	Tue, Dec 16, 2014	22.01	24.00	22.00	23.50
4120	NASDAQ	RBCAA	Mon, Dec 15, 2014	24.13	24.21	23.40	23.42
4119	NASDAQ	RBCAA	Fri, Dec 12, 2014	23.75	24.15	23.75	24.05
4118	NASDAQ	RBCAA	Thu, Dec 11, 2014	24.17	24.54	24.02	24.04
4117	NASDAQ	RBCAA	Wed, Dec 10, 2014	24.62	24.66	24.02	24.24
4116	NASDAQ	RBCAA	Tue, Dec 9, 2014	23.95	24.80	23.95	24.78
4115	NASDAQ	RBCAA	Mon, Dec 8, 2014	23.90	24.29	23.90	24.08
4114	NASDAQ	RBCAA	Fri, Dec 5, 2014	23.24	24.24	23.24	24.02
4113	NASDAQ	RBCAA	Thu, Dec 4, 2014	23.13	23.40	23.10	23.23
4112	NASDAQ	RBCAA	Wed, Dec 3, 2014	23.14	23.54	23.12	23.28
4111	NASDAQ	RBCAA	Tue, Dec 2, 2014	22.83	23.20	22.64	23.18
4110	NASDAQ	RBCAA	Mon, Dec 1, 2014	22.79	23.13	22.57	22.72
4109	NASDAQ	RBCAA	Fri, Nov 28, 2014	23.13	23.46	22.67	22.71
4108	NASDAQ	RBCAA	Wed, Nov 26, 2014	23.07	23.48	23.06	23.25
4107	NASDAQ	RBCAA	Tue, Nov 25, 2014	23.40	23.40	23.01	23.10
4106	NASDAQ	RBCAA	Mon, Nov 24, 2014	22.95	23.51	22.77	23.43
4105	NASDAQ	RBCAA	Fri, Nov 21, 2014	23.56	23.60	22.82	22.91
4104	NASDAQ	RBCAA	Thu, Nov 20, 2014	23.20	23.20	22.89	23.17
4103	NASDAQ	RBCAA	Wed, Nov 19, 2014	23.43	23.40	23.00	23.09
4102	NASDAQ	RBCAA	Tue, Nov 18, 2014	23.55	23.83	23.27	23.49
4101	NASDAQ	RBCAA	Mon, Nov 17, 2014	23.69	23.90	22.93	23.43
4100	NASDAQ	RBCAA	Fri, Nov 14, 2014	23.56	24.01	23.39	23.70
4099	NASDAQ	RBCAA	Thu, Nov 13, 2014	24.69	24.35	23.99	24.48
4098	NASDAQ	RBCAA	Wed, Nov 12, 2014	24.34	24.59	23.83	24.56
4097	NASDAQ	RBCAA	Tue, Nov 11, 2014	24.35	24.56	24.20	24.35
4096	NASDAQ	RBCAA	Mon, Nov 10, 2014	24.53	24.74	24.21	24.43
4095	NASDAQ	RBCAA	Fri, Nov 7, 2014	24.63	24.71	24.26	24.52
4094	NASDAQ	RBCAA	Thu, Nov 6, 2014	24.69	24.69	24.36	24.65
4093	NASDAQ	RBCAA	Wed, Nov 5, 2014	24.50	24.74	24.31	24.71
4092	NASDAQ	RBCAA	Tue, Nov 4, 2014	24.40	24.69	24.30	24.47
4091	NASDAQ	RBCAA	Mon, Nov 3, 2014	24.42	24.60	24.18	24.60
4090	NASDAQ	RBCAA	Fri, Oct 31, 2014	24.75	24.75	24.25	24.25
4089	NASDAQ	RBCAA	Thu, Oct 30, 2014	24.72	24.75	23.79	24.74
4088	NASDAQ	RBCAA	Wed, Oct 29, 2014	24.18	24.80	23.74	24.74
4087	NASDAQ	RBCAA	Tue, Oct 28, 2014	23.31	24.25	23.31	24.25
4086	NASDAQ	RBCAA	Mon, Oct 27, 2014	22.96	23.18	22.91	23.08
4085	NASDAQ	RBCAA	Fri, Oct 24, 2014	23.49	23.83	22.80	23.19
4084	NASDAQ	RBCAA	Thu, Oct 23, 2014	23.49	23.57	22.39	23.50
4083	NASDAQ	RBCAA	Wed, Oct 22, 2014	23.81	23.81	23.04	23.22
4082	NASDAQ	RBCAA	Tue, Oct 21, 2014	24.08	24.30	23.67	23.82
4081	NASDAQ	RBCAA	Mon, Oct 20, 2014	24.51	24.83	23.63	24.06
4080	NASDAQ	RBCAA	Fri, Oct 17, 2014	27.00	27.00	24.28	24.53
4079	NASDAQ	RBCAA	Thu, Oct 16, 2014	24.10	24.48	24.07	24.40
4078	NASDAQ	RBCAA	Wed, Oct 15, 2014	24.25	24.59	23.27	24.48
4077	NASDAQ	RBCAA	Tue, Oct 14, 2014	23.86	24.50	23.69	24.32
4076	NASDAQ	RBCAA	Mon, Oct 13, 2014	22.53	23.85	22.53	23.75
4075	NASDAQ	RBCAA	Fri, Oct 10, 2014	22.33	22.75	22.33	22.53
4074	NASDAQ	RBCAA	Thu, Oct 9, 2014	23.43	23.43	22.34	22.38
4073	NASDAQ	RBCAA	Wed, Oct 8, 2014	22.57	23.56	22.47	23.41
4072	NASDAQ	RBCAA	Tue, Oct 7, 2014	22.93	22.93	22.56	22.60
4071	NASDAQ	RBCAA	Mon, Oct 6, 2014	23.03	23.39	22.89	23.02
4070	NASDAQ	RBCAA	Fri, Oct 3, 2014	23.26	23.29	22.98	23.03
4069	NASDAQ	RBCAA	Thu, Oct 2, 2014	22.86	23.16	22.80	23.03
4068	NASDAQ	RBCAA	Wed, Oct 1, 2014	23.37	23.39	22.84	22.92
4067	NASDAQ	RBCAA	Tue, Sep 30, 2014	23.84	23.88	23.69	23.69
4066	NASDAQ	RBCAA	Mon, Sep 29, 2014	23.70	24.07	23.70	23.79
4065	NASDAQ	RBCAA	Fri, Sep 26, 2014	23.67	23.74	23.64	23.72
4064	NASDAQ	RBCAA	Thu, Sep 25, 2014	23.70	23.82	23.49	23.70
4063	NASDAQ	RBCAA	Wed, Sep 24, 2014	23.71	23.75	23.60	23.72
4062	NASDAQ	RBCAA	Tue, Sep 23, 2014	23.64	23.93	23.57	23.60
4061	NASDAQ	RBCAA	Mon, Sep 22, 2014	24.13	24.30	23.63	23.67
4060	NASDAQ	RBCAA	Fri, Sep 19, 2014	24.29	24.41	23.60	24.13
4059	NASDAQ	RBCAA	Thu, Sep 18, 2014	23.83	24.39	23.83	24.26
4058	NASDAQ	RBCAA	Wed, Sep 17, 2014	23.57	23.88	23.48	23.83
4057	NASDAQ	RBCAA	Tue, Sep 16, 2014	23.61	23.77	23.60	23.62
4056	NASDAQ	RBCAA	Mon, Sep 15, 2014	23.50	23.76	23.35	23.61
4055	NASDAQ	RBCAA	Fri, Sep 12, 2014	23.53	23.65	23.36	23.58
4054	NASDAQ	RBCAA	Thu, Sep 11, 2014	23.53	23.76	23.51	23.58
4053	NASDAQ	RBCAA	Wed, Sep 10, 2014	23.45	23.55	23.40	23.53
4052	NASDAQ	RBCAA	Tue, Sep 9, 2014	23.44	23.67	23.22	23.52
4051	NASDAQ	RBCAA	Mon, Sep 8, 2014	23.06	23.58	22.95	23.50
4050	NASDAQ	RBCAA	Fri, Sep 5, 2014	22.66	23.06	22.66	23.00
4049	NASDAQ	RBCAA	Thu, Sep 4, 2014	22.95	23.75	22.74	22.74
4048	NASDAQ	RBCAA	Wed, Sep 3, 2014	23.35	23.83	22.82	22.84
4047	NASDAQ	RBCAA	Tue, Sep 2, 2014	22.78	23.45	22.78	23.31
4046	NASDAQ	RBCAA	Fri, Aug 29, 2014	22.56	22.86	22.50	22.76
4045	NASDAQ	RBCAA	Thu, Aug 28, 2014	22.57	22.69	22.52	22.55
4044	NASDAQ	RBCAA	Wed, Aug 27, 2014	22.98	22.98	22.68	22.68
4043	NASDAQ	RBCAA	Tue, Aug 26, 2014	22.84	23.02	22.73	23.00
4042	NASDAQ	RBCAA	Mon, Aug 25, 2014	22.89	23.04	22.52	22.79
4041	NASDAQ	RBCAA	Fri, Aug 22, 2014	23.28	23.37	22.76	22.81
4040	NASDAQ	RBCAA	Thu, Aug 21, 2014	22.70	23.49	22.58	23.38
4039	NASDAQ	RBCAA	Wed, Aug 20, 2014	22.76	22.95	22.61	22.79
4038	NASDAQ	RBCAA	Tue, Aug 19, 2014	22.71	22.85	22.53	22.80
4037	NASDAQ	RBCAA	Mon, Aug 18, 2014	22.79	22.79	22.55	22.69
4036	NASDAQ	RBCAA	Fri, Aug 15, 2014	23.25	23.25	22.50	22.51
4035	NASDAQ	RBCAA	Thu, Aug 14, 2014	22.71	23.13	22.71	22.94
4034	NASDAQ	RBCAA	Wed, Aug 13, 2014	22.84	22.90	22.66	22.75
4033	NASDAQ	RBCAA	Tue, Aug 12, 2014	23.13	23.13	22.74	22.78
4032	NASDAQ	RBCAA	Mon, Aug 11, 2014	23.04	23.25	22.84	23.16
4031	NASDAQ	RBCAA	Fri, Aug 8, 2014	22.66	22.97	22.62	22.93
4030	NASDAQ	RBCAA	Thu, Aug 7, 2014	22.75	22.79	22.60	22.68
4029	NASDAQ	RBCAA	Wed, Aug 6, 2014	22.56	22.91	22.56	22.75
4028	NASDAQ	RBCAA	Tue, Aug 5, 2014	22.78	22.78	22.57	22.57
4027	NASDAQ	RBCAA	Mon, Aug 4, 2014	23.36	23.29	22.75	22.92
4026	NASDAQ	RBCAA	Fri, Aug 1, 2014	23.35	23.45	23.20	23.29
4025	NASDAQ	RBCAA	Thu, Jul 31, 2014	23.25	23.50	23.16	23.26
4024	NASDAQ	RBCAA	Wed, Jul 30, 2014	23.45	23.50	23.33	23.50
4023	NASDAQ	RBCAA	Tue, Jul 29, 2014	23.83	23.83	23.35	23.37
4022	NASDAQ	RBCAA	Mon, Jul 28, 2014	23.25	24.01	23.04	23.69
4021	NASDAQ	RBCAA	Fri, Jul 25, 2014	23.47	23.72	23.20	23.26
4020	NASDAQ	RBCAA	Thu, Jul 24, 2014	23.71	24.08	23.59	23.66
4019	NASDAQ	RBCAA	Wed, Jul 23, 2014	23.50	23.98	23.50	23.78
4018	NASDAQ	RBCAA	Tue, Jul 22, 2014	23.45	23.68	23.13	23.45
4017	NASDAQ	RBCAA	Mon, Jul 21, 2014	23.55	23.55	23.25	23.41
4016	NASDAQ	RBCAA	Fri, Jul 18, 2014	22.95	23.83	22.95	23.69
4015	NASDAQ	RBCAA	Thu, Jul 17, 2014	23.25	23.46	23.20	23.25
4014	NASDAQ	RBCAA	Wed, Jul 16, 2014	23.44	23.55	23.15	23.28
4013	NASDAQ	RBCAA	Tue, Jul 15, 2014	23.27	23.55	23.15	23.29
4012	NASDAQ	RBCAA	Mon, Jul 14, 2014	23.44	23.44	23.25	23.27
4011	NASDAQ	RBCAA	Fri, Jul 11, 2014	23.25	23.45	23.25	23.26
4010	NASDAQ	RBCAA	Thu, Jul 10, 2014	23.25	23.37	23.09	23.15
4009	NASDAQ	RBCAA	Wed, Jul 9, 2014	23.47	23.62	23.25	23.29
4008	NASDAQ	RBCAA	Tue, Jul 8, 2014	23.47	23.50	23.25	23.40
4007	NASDAQ	RBCAA	Mon, Jul 7, 2014	24.02	23.86	23.57	23.62
4006	NASDAQ	RBCAA	Thu, Jul 3, 2014	24.02	24.10	24.02	24.06
4005	NASDAQ	RBCAA	Wed, Jul 2, 2014	23.96	24.03	23.90	23.91
4004	NASDAQ	RBCAA	Tue, Jul 1, 2014	23.77	24.21	23.77	23.86
4003	NASDAQ	RBCAA	Mon, Jun 30, 2014	23.94	24.04	23.52	23.72
4002	NASDAQ	RBCAA	Fri, Jun 27, 2014	23.31	24.13	23.11	24.11
4001	NASDAQ	RBCAA	Thu, Jun 26, 2014	23.42	23.53	23.21	23.50
4000	NASDAQ	RBCAA	Wed, Jun 25, 2014	23.25	23.55	23.16	23.48
3999	NASDAQ	RBCAA	Tue, Jun 24, 2014	23.27	23.52	23.03	23.26
3998	NASDAQ	RBCAA	Mon, Jun 23, 2014	23.56	23.59	23.07	23.38
3997	NASDAQ	RBCAA	Fri, Jun 20, 2014	23.50	23.67	23.16	23.58
3996	NASDAQ	RBCAA	Thu, Jun 19, 2014	23.77	23.79	23.31	23.32
3995	NASDAQ	RBCAA	Wed, Jun 18, 2014	23.78	23.84	23.50	23.82
3994	NASDAQ	RBCAA	Tue, Jun 17, 2014	23.50	24.00	23.56	23.95
3993	NASDAQ	RBCAA	Mon, Jun 16, 2014	23.64	23.76	23.25	23.51
3992	NASDAQ	RBCAA	Fri, Jun 13, 2014	23.80	23.99	23.52	23.63
3991	NASDAQ	RBCAA	Thu, Jun 12, 2014	23.46	23.70	23.42	23.65
3990	NASDAQ	RBCAA	Wed, Jun 11, 2014	23.88	23.99	23.63	23.86
3989	NASDAQ	RBCAA	Tue, Jun 10, 2014	23.98	24.23	23.71	23.99
3988	NASDAQ	RBCAA	Mon, Jun 9, 2014	23.86	24.23	23.84	24.03
3987	NASDAQ	RBCAA	Fri, Jun 6, 2014	24.00	24.08	23.40	23.99
3986	NASDAQ	RBCAA	Thu, Jun 5, 2014	23.47	23.93	23.25	23.93
3985	NASDAQ	RBCAA	Wed, Jun 4, 2014	23.25	23.49	23.13	23.33
3984	NASDAQ	RBCAA	Tue, Jun 3, 2014	23.25	23.74	23.13	23.30
3983	NASDAQ	RBCAA	Mon, Jun 2, 2014	23.29	23.73	22.99	23.30
3982	NASDAQ	RBCAA	Fri, May 30, 2014	23.43	23.45	23.01	23.25
3981	NASDAQ	RBCAA	Thu, May 29, 2014	23.51	23.40	23.29	23.33
3980	NASDAQ	RBCAA	Wed, May 28, 2014	23.31	23.49	23.12	23.38
3979	NASDAQ	RBCAA	Tue, May 27, 2014	23.41	23.52	23.03	23.47
3978	NASDAQ	RBCAA	Fri, May 23, 2014	23.00	23.47	23.00	23.27
3977	NASDAQ	RBCAA	Thu, May 22, 2014	22.98	23.20	22.92	23.02
3976	NASDAQ	RBCAA	Wed, May 21, 2014	23.46	23.46	22.90	23.03
3975	NASDAQ	RBCAA	Tue, May 20, 2014	23.19	23.52	23.04	23.31
3974	NASDAQ	RBCAA	Mon, May 19, 2014	23.00	23.37	22.98	23.33
3973	NASDAQ	RBCAA	Fri, May 16, 2014	22.84	23.04	22.57	23.00
3972	NASDAQ	RBCAA	Thu, May 15, 2014	23.38	23.51	22.50	22.88
3971	NASDAQ	RBCAA	Wed, May 14, 2014	24.13	24.13	23.29	23.60
3970	NASDAQ	RBCAA	Tue, May 13, 2014	24.43	24.45	24.02	24.25
3969	NASDAQ	RBCAA	Mon, May 12, 2014	24.40	24.69	24.10	24.51
3968	NASDAQ	RBCAA	Fri, May 9, 2014	23.89	24.38	23.89	24.23
3967	NASDAQ	RBCAA	Thu, May 8, 2014	24.22	24.35	23.85	24.07
3966	NASDAQ	RBCAA	Wed, May 7, 2014	24.00	24.28	24.00	24.15
3965	NASDAQ	RBCAA	Tue, May 6, 2014	24.12	24.48	23.86	23.89
3964	NASDAQ	RBCAA	Mon, May 5, 2014	24.05	24.37	24.05	24.17
3963	NASDAQ	RBCAA	Fri, May 2, 2014	24.08	24.37	24.05	24.26
3962	NASDAQ	RBCAA	Thu, May 1, 2014	23.88	24.39	23.50	24.11
3961	NASDAQ	RBCAA	Wed, Apr 30, 2014	23.89	24.19	23.59	24.00
3960	NASDAQ	RBCAA	Tue, Apr 29, 2014	24.22	24.25	23.67	23.93
3959	NASDAQ	RBCAA	Mon, Apr 28, 2014	24.01	24.21	23.72	24.02
3958	NASDAQ	RBCAA	Fri, Apr 25, 2014	23.65	24.10	23.65	23.95
3957	NASDAQ	RBCAA	Thu, Apr 24, 2014	23.50	24.04	22.95	23.68
3956	NASDAQ	RBCAA	Wed, Apr 23, 2014	23.16	23.45	22.85	23.35
3955	NASDAQ	RBCAA	Tue, Apr 22, 2014	23.00	23.20	22.97	23.10
3954	NASDAQ	RBCAA	Mon, Apr 21, 2014	22.44	23.01	22.26	23.01
3953	NASDAQ	RBCAA	Thu, Apr 17, 2014	19.32	22.56	18.74	22.26
3952	NASDAQ	RBCAA	Wed, Apr 16, 2014	22.42	22.64	22.26	22.51
3951	NASDAQ	RBCAA	Tue, Apr 15, 2014	22.28	22.49	22.14	22.21
3950	NASDAQ	RBCAA	Mon, Apr 14, 2014	22.06	22.34	21.76	22.32
3949	NASDAQ	RBCAA	Fri, Apr 11, 2014	21.76	22.18	21.76	21.92
3948	NASDAQ	RBCAA	Thu, Apr 10, 2014	22.30	22.48	21.94	21.98
3947	NASDAQ	RBCAA	Wed, Apr 9, 2014	22.46	22.48	22.19	22.39
3946	NASDAQ	RBCAA	Tue, Apr 8, 2014	22.38	22.62	22.35	22.42
3945	NASDAQ	RBCAA	Mon, Apr 7, 2014	22.25	22.48	22.00	22.30
3944	NASDAQ	RBCAA	Fri, Apr 4, 2014	23.03	23.03	22.06	22.11
3943	NASDAQ	RBCAA	Thu, Apr 3, 2014	23.12	23.27	22.75	22.82
3942	NASDAQ	RBCAA	Wed, Apr 2, 2014	23.49	23.49	23.05	23.24
3941	NASDAQ	RBCAA	Tue, Apr 1, 2014	22.70	23.55	22.44	23.43
3940	NASDAQ	RBCAA	Mon, Mar 31, 2014	22.82	23.15	22.60	22.60
3939	NASDAQ	RBCAA	Fri, Mar 28, 2014	22.84	23.00	22.38	22.50
3938	NASDAQ	RBCAA	Thu, Mar 27, 2014	22.82	23.19	22.56	22.87
3937	NASDAQ	RBCAA	Wed, Mar 26, 2014	23.46	23.48	22.76	22.87
3936	NASDAQ	RBCAA	Tue, Mar 25, 2014	23.36	23.58	23.01	23.23
3935	NASDAQ	RBCAA	Mon, Mar 24, 2014	22.49	23.33	22.33	23.26
3934	NASDAQ	RBCAA	Fri, Mar 21, 2014	22.96	22.96	22.30	22.53
3933	NASDAQ	RBCAA	Thu, Mar 20, 2014	22.67	22.96	22.60	22.79
3932	NASDAQ	RBCAA	Wed, Mar 19, 2014	22.67	23.13	22.46	22.80
3931	NASDAQ	RBCAA	Tue, Mar 18, 2014	22.60	22.82	22.25	22.75
3930	NASDAQ	RBCAA	Mon, Mar 17, 2014	23.22	23.22	22.21	22.66
3929	NASDAQ	RBCAA	Fri, Mar 14, 2014	23.23	23.42	22.92	23.00
3928	NASDAQ	RBCAA	Thu, Mar 13, 2014	23.46	23.49	23.26	23.29
3927	NASDAQ	RBCAA	Wed, Mar 12, 2014	23.31	23.42	23.25	23.37
3926	NASDAQ	RBCAA	Tue, Mar 11, 2014	23.46	23.48	23.30	23.47
3925	NASDAQ	RBCAA	Mon, Mar 10, 2014	24.01	23.93	23.18	23.50
3924	NASDAQ	RBCAA	Fri, Mar 7, 2014	24.44	24.44	23.75	24.01
3923	NASDAQ	RBCAA	Thu, Mar 6, 2014	24.41	24.52	24.05	24.24
3922	NASDAQ	RBCAA	Wed, Mar 5, 2014	24.37	24.38	24.14	24.26
3921	NASDAQ	RBCAA	Tue, Mar 4, 2014	23.90	24.79	23.90	24.40
3920	NASDAQ	RBCAA	Mon, Mar 3, 2014	23.96	24.16	23.60	23.63
3919	NASDAQ	RBCAA	Fri, Feb 28, 2014	24.56	24.60	24.04	24.09
3918	NASDAQ	RBCAA	Thu, Feb 27, 2014	24.37	24.52	24.20	24.49
3917	NASDAQ	RBCAA	Wed, Feb 26, 2014	24.41	24.64	24.26	24.56
3916	NASDAQ	RBCAA	Tue, Feb 25, 2014	24.43	24.78	24.19	24.31
3915	NASDAQ	RBCAA	Mon, Feb 24, 2014	24.00	24.73	24.00	24.46
3914	NASDAQ	RBCAA	Fri, Feb 21, 2014	23.94	24.00	23.79	23.92
3913	NASDAQ	RBCAA	Thu, Feb 20, 2014	23.70	23.94	23.70	23.79
3912	NASDAQ	RBCAA	Wed, Feb 19, 2014	23.94	24.12	23.61	23.67
3911	NASDAQ	RBCAA	Tue, Feb 18, 2014	23.97	24.25	23.72	24.12
3910	NASDAQ	RBCAA	Fri, Feb 14, 2014	23.90	24.08	23.64	23.92
3909	NASDAQ	RBCAA	Thu, Feb 13, 2014	23.15	23.91	23.15	23.85
3908	NASDAQ	RBCAA	Wed, Feb 12, 2014	23.17	23.34	23.10	23.27
3907	NASDAQ	RBCAA	Tue, Feb 11, 2014	23.24	23.33	23.15	23.20
3906	NASDAQ	RBCAA	Mon, Feb 10, 2014	23.13	23.25	23.01	23.16
3905	NASDAQ	RBCAA	Fri, Feb 7, 2014	23.14	23.28	23.00	23.22
3904	NASDAQ	RBCAA	Thu, Feb 6, 2014	23.10	23.27	22.90	23.01
3903	NASDAQ	RBCAA	Wed, Feb 5, 2014	22.90	23.07	22.86	22.99
3902	NASDAQ	RBCAA	Tue, Feb 4, 2014	23.07	23.10	22.92	23.04
3901	NASDAQ	RBCAA	Mon, Feb 3, 2014	23.05	23.10	22.80	23.05
3900	NASDAQ	RBCAA	Fri, Jan 31, 2014	23.04	23.37	23.00	23.09
3899	NASDAQ	RBCAA	Wed, Jan 29, 2014	22.85	23.14	22.87	22.94
3898	NASDAQ	RBCAA	Tue, Jan 28, 2014	22.92	23.16	22.80	23.11
3897	NASDAQ	RBCAA	Mon, Jan 27, 2014	23.27	23.58	22.71	22.95
3896	NASDAQ	RBCAA	Fri, Jan 24, 2014	24.00	24.00	23.25	23.28
3895	NASDAQ	RBCAA	Thu, Jan 23, 2014	24.33	24.33	23.84	24.03
3894	NASDAQ	RBCAA	Wed, Jan 22, 2014	24.48	24.71	24.18	24.32
3893	NASDAQ	RBCAA	Tue, Jan 21, 2014	24.40	24.49	24.23	24.38
3892	NASDAQ	RBCAA	Fri, Jan 17, 2014	24.01	24.43	24.01	24.43
3891	NASDAQ	RBCAA	Thu, Jan 16, 2014	24.35	24.48	24.20	24.30
3890	NASDAQ	RBCAA	Wed, Jan 15, 2014	24.20	24.48	24.26	24.35
3889	NASDAQ	RBCAA	Tue, Jan 14, 2014	24.08	24.29	24.01	24.22
3888	NASDAQ	RBCAA	Mon, Jan 13, 2014	24.14	24.20	23.75	24.08
3887	NASDAQ	RBCAA	Fri, Jan 10, 2014	24.11	24.50	23.97	24.14
3886	NASDAQ	RBCAA	Thu, Jan 9, 2014	24.13	24.13	23.96	24.09
3885	NASDAQ	RBCAA	Wed, Jan 8, 2014	24.36	24.51	23.96	24.11
3884	NASDAQ	RBCAA	Tue, Jan 7, 2014	24.42	24.69	24.12	24.36
3883	NASDAQ	RBCAA	Mon, Jan 6, 2014	24.68	24.68	24.41	24.42
3882	NASDAQ	RBCAA	Fri, Jan 3, 2014	24.43	24.63	24.43	24.52
3881	NASDAQ	RBCAA	Thu, Jan 2, 2014	24.42	24.54	23.95	24.43
3880	NASDAQ	RBCAA	Tue, Dec 31, 2013	24.83	24.83	24.36	24.54
3879	NASDAQ	RBCAA	Mon, Dec 30, 2013	24.85	24.83	24.42	24.74
3878	NASDAQ	RBCAA	Fri, Dec 27, 2013	24.89	24.89	24.06	24.81
3877	NASDAQ	RBCAA	Thu, Dec 26, 2013	24.47	24.95	24.50	24.77
3876	NASDAQ	RBCAA	Tue, Dec 24, 2013	24.34	24.54	24.28	24.38
3875	NASDAQ	RBCAA	Mon, Dec 23, 2013	24.15	24.27	23.90	24.25
3874	NASDAQ	RBCAA	Fri, Dec 20, 2013	23.20	24.34	23.20	24.06
3873	NASDAQ	RBCAA	Thu, Dec 19, 2013	23.76	23.76	23.00	23.10
3872	NASDAQ	RBCAA	Wed, Dec 18, 2013	23.17	23.86	23.17	23.85
3871	NASDAQ	RBCAA	Tue, Dec 17, 2013	23.28	23.39	23.05	23.26
3870	NASDAQ	RBCAA	Mon, Dec 16, 2013	23.35	23.36	23.20	23.21
3869	NASDAQ	RBCAA	Fri, Dec 13, 2013	23.18	23.33	23.08	23.20
3868	NASDAQ	RBCAA	Thu, Dec 12, 2013	23.41	23.50	23.00	23.18
3867	NASDAQ	RBCAA	Wed, Dec 11, 2013	24.34	24.23	23.39	23.46
3866	NASDAQ	RBCAA	Tue, Dec 10, 2013	24.23	24.34	24.14	24.14
3865	NASDAQ	RBCAA	Mon, Dec 9, 2013	24.20	24.40	24.20	24.35
3864	NASDAQ	RBCAA	Fri, Dec 6, 2013	24.20	24.25	23.82	24.15
3863	NASDAQ	RBCAA	Thu, Dec 5, 2013	24.00	24.23	23.95	24.06
3862	NASDAQ	RBCAA	Wed, Dec 4, 2013	24.03	24.19	23.98	24.05
3861	NASDAQ	RBCAA	Tue, Dec 3, 2013	23.95	24.54	23.94	24.10
3860	NASDAQ	RBCAA	Mon, Dec 2, 2013	24.89	24.89	23.87	23.90
3859	NASDAQ	RBCAA	Fri, Nov 29, 2013	24.96	24.96	24.10	24.82
3858	NASDAQ	RBCAA	Wed, Nov 27, 2013	24.43	24.98	24.19	24.80
3857	NASDAQ	RBCAA	Tue, Nov 26, 2013	24.38	24.80	24.26	24.34
3856	NASDAQ	RBCAA	Mon, Nov 25, 2013	23.59	24.85	23.59	24.31
3855	NASDAQ	RBCAA	Fri, Nov 22, 2013	23.34	23.75	23.18	23.57
3854	NASDAQ	RBCAA	Thu, Nov 21, 2013	23.26	23.32	23.12	23.32
3853	NASDAQ	RBCAA	Wed, Nov 20, 2013	23.24	23.30	23.11	23.12
3852	NASDAQ	RBCAA	Tue, Nov 19, 2013	23.19	23.36	23.12	23.18
3851	NASDAQ	RBCAA	Mon, Nov 18, 2013	23.11	23.20	23.00	23.11
3850	NASDAQ	RBCAA	Fri, Nov 15, 2013	23.03	23.11	22.98	23.10
3849	NASDAQ	RBCAA	Thu, Nov 14, 2013	23.15	23.20	23.00	23.03
3848	NASDAQ	RBCAA	Wed, Nov 13, 2013	23.05	23.14	22.94	23.14
3847	NASDAQ	RBCAA	Tue, Nov 12, 2013	23.13	23.20	23.00	23.03
3846	NASDAQ	RBCAA	Mon, Nov 11, 2013	23.25	23.25	22.94	23.13
3845	NASDAQ	RBCAA	Fri, Nov 8, 2013	23.25	23.34	23.09	23.25
3844	NASDAQ	RBCAA	Thu, Nov 7, 2013	23.14	23.35	23.13	23.15
3843	NASDAQ	RBCAA	Wed, Nov 6, 2013	23.01	23.14	22.93	23.10
3842	NASDAQ	RBCAA	Tue, Nov 5, 2013	22.60	23.12	22.58	22.93
3841	NASDAQ	RBCAA	Mon, Nov 4, 2013	23.01	23.29	22.55	22.77
3840	NASDAQ	RBCAA	Fri, Nov 1, 2013	23.02	23.15	22.53	23.00
3839	NASDAQ	RBCAA	Thu, Oct 31, 2013	22.95	23.05	22.81	23.02
3838	NASDAQ	RBCAA	Wed, Oct 30, 2013	23.06	23.25	22.75	23.01
3837	NASDAQ	RBCAA	Tue, Oct 29, 2013	22.89	23.18	22.62	22.98
3836	NASDAQ	RBCAA	Mon, Oct 28, 2013	22.95	23.24	22.70	22.89
3835	NASDAQ	RBCAA	Fri, Oct 25, 2013	23.72	23.72	22.95	22.99
3834	NASDAQ	RBCAA	Thu, Oct 24, 2013	23.42	23.68	22.52	23.63
3833	NASDAQ	RBCAA	Wed, Oct 23, 2013	23.50	23.75	22.95	23.42
3832	NASDAQ	RBCAA	Tue, Oct 22, 2013	25.13	25.13	23.46	23.67
3831	NASDAQ	RBCAA	Mon, Oct 21, 2013	25.28	25.50	24.72	25.12
3830	NASDAQ	RBCAA	Fri, Oct 18, 2013	25.14	25.29	24.82	25.20
3829	NASDAQ	RBCAA	Thu, Oct 17, 2013	24.94	25.37	24.89	25.19
3828	NASDAQ	RBCAA	Wed, Oct 16, 2013	25.25	25.36	25.00	25.19
3827	NASDAQ	RBCAA	Tue, Oct 15, 2013	25.09	25.23	24.94	25.13
3826	NASDAQ	RBCAA	Mon, Oct 14, 2013	25.00	25.36	24.89	25.24
3825	NASDAQ	RBCAA	Fri, Oct 11, 2013	25.23	25.43	25.00	25.15
3824	NASDAQ	RBCAA	Thu, Oct 10, 2013	25.11	25.38	24.87	25.27
3823	NASDAQ	RBCAA	Wed, Oct 9, 2013	26.45	26.91	24.85	24.87
3822	NASDAQ	RBCAA	Tue, Oct 8, 2013	27.40	27.44	27.13	27.15
3821	NASDAQ	RBCAA	Mon, Oct 7, 2013	27.52	27.62	27.35	27.35
3820	NASDAQ	RBCAA	Fri, Oct 4, 2013	27.25	27.67	27.25	27.64
3819	NASDAQ	RBCAA	Thu, Oct 3, 2013	27.44	27.46	27.12	27.22
3818	NASDAQ	RBCAA	Wed, Oct 2, 2013	27.53	27.86	27.12	27.55
3817	NASDAQ	RBCAA	Tue, Oct 1, 2013	27.64	27.66	27.46	27.65
3816	NASDAQ	RBCAA	Mon, Sep 30, 2013	27.76	27.73	27.02	27.55
3815	NASDAQ	RBCAA	Fri, Sep 27, 2013	27.43	28.11	27.43	28.01
3814	NASDAQ	RBCAA	Thu, Sep 26, 2013	28.21	28.23	27.13	27.66
3813	NASDAQ	RBCAA	Wed, Sep 25, 2013	27.67	28.22	27.67	28.14
3812	NASDAQ	RBCAA	Tue, Sep 24, 2013	27.66	27.85	27.11	27.61
3811	NASDAQ	RBCAA	Mon, Sep 23, 2013	27.23	27.66	26.98	27.64
3810	NASDAQ	RBCAA	Fri, Sep 20, 2013	27.25	27.37	27.10	27.25
3809	NASDAQ	RBCAA	Thu, Sep 19, 2013	27.31	27.31	27.00	27.08
3808	NASDAQ	RBCAA	Wed, Sep 18, 2013	27.22	27.35	27.18	27.31
3807	NASDAQ	RBCAA	Tue, Sep 17, 2013	27.20	27.31	27.19	27.27
3806	NASDAQ	RBCAA	Mon, Sep 16, 2013	27.41	27.41	27.08	27.20
3805	NASDAQ	RBCAA	Fri, Sep 13, 2013	27.23	27.23	27.01	27.19
3804	NASDAQ	RBCAA	Thu, Sep 12, 2013	27.03	27.23	27.03	27.11
3803	NASDAQ	RBCAA	Wed, Sep 11, 2013	27.20	27.26	27.00	27.01
3802	NASDAQ	RBCAA	Tue, Sep 10, 2013	27.09	27.22	27.09	27.22
3801	NASDAQ	RBCAA	Mon, Sep 9, 2013	26.88	27.02	26.64	27.01
3800	NASDAQ	RBCAA	Fri, Sep 6, 2013	26.65	26.91	26.34	26.86
3799	NASDAQ	RBCAA	Thu, Sep 5, 2013	26.72	26.75	26.17	26.55
3798	NASDAQ	RBCAA	Wed, Sep 4, 2013	26.65	26.85	26.44	26.69
3797	NASDAQ	RBCAA	Tue, Sep 3, 2013	26.72	26.90	26.21	26.67
3796	NASDAQ	RBCAA	Fri, Aug 30, 2013	26.82	26.82	26.24	26.41
3795	NASDAQ	RBCAA	Thu, Aug 29, 2013	26.53	26.94	26.53	26.81
3794	NASDAQ	RBCAA	Wed, Aug 28, 2013	26.50	26.88	26.38	26.66
3793	NASDAQ	RBCAA	Tue, Aug 27, 2013	26.85	27.03	26.33	26.57
3792	NASDAQ	RBCAA	Mon, Aug 26, 2013	27.28	27.46	26.75	27.10
3791	NASDAQ	RBCAA	Fri, Aug 23, 2013	27.50	27.52	27.12	27.25
3790	NASDAQ	RBCAA	Thu, Aug 22, 2013	26.77	27.49	26.32	27.44
3789	NASDAQ	RBCAA	Wed, Aug 21, 2013	27.20	27.36	26.53	26.92
3788	NASDAQ	RBCAA	Tue, Aug 20, 2013	26.85	27.68	26.85	27.19
3787	NASDAQ	RBCAA	Mon, Aug 19, 2013	27.29	27.49	26.65	26.90
3786	NASDAQ	RBCAA	Fri, Aug 16, 2013	27.10	27.50	26.99	27.17
3785	NASDAQ	RBCAA	Thu, Aug 15, 2013	27.15	27.25	26.87	27.16
3784	NASDAQ	RBCAA	Wed, Aug 14, 2013	26.96	27.44	26.90	27.38
3783	NASDAQ	RBCAA	Tue, Aug 13, 2013	26.92	27.19	26.78	26.96
3782	NASDAQ	RBCAA	Mon, Aug 12, 2013	27.01	27.17	26.68	26.99
3781	NASDAQ	RBCAA	Fri, Aug 9, 2013	27.21	27.54	27.08	27.27
3780	NASDAQ	RBCAA	Thu, Aug 8, 2013	27.46	27.61	27.31	27.53
3779	NASDAQ	RBCAA	Wed, Aug 7, 2013	26.92	27.32	27.01	27.25
3778	NASDAQ	RBCAA	Tue, Aug 6, 2013	27.02	27.15	26.89	27.05
3777	NASDAQ	RBCAA	Mon, Aug 5, 2013	26.70	27.35	26.40	27.16
3776	NASDAQ	RBCAA	Fri, Aug 2, 2013	26.54	26.78	26.32	26.66
3775	NASDAQ	RBCAA	Thu, Aug 1, 2013	26.37	26.77	26.37	26.72
3774	NASDAQ	RBCAA	Wed, Jul 31, 2013	26.93	27.13	26.07	26.17
3773	NASDAQ	RBCAA	Tue, Jul 30, 2013	27.47	27.47	26.60	26.94
3772	NASDAQ	RBCAA	Mon, Jul 29, 2013	27.61	27.62	27.24	27.30
3771	NASDAQ	RBCAA	Fri, Jul 26, 2013	27.39	27.77	26.87	27.74
3770	NASDAQ	RBCAA	Thu, Jul 25, 2013	26.74	27.73	26.57	27.63
3769	NASDAQ	RBCAA	Wed, Jul 24, 2013	27.08	27.09	26.49	26.85
3768	NASDAQ	RBCAA	Tue, Jul 23, 2013	26.53	27.10	26.21	26.81
3767	NASDAQ	RBCAA	Mon, Jul 22, 2013	25.82	26.62	25.63	26.47
3766	NASDAQ	RBCAA	Fri, Jul 19, 2013	26.59	26.80	25.96	26.03
3765	NASDAQ	RBCAA	Thu, Jul 18, 2013	27.05	27.07	26.21	26.85
3764	NASDAQ	RBCAA	Wed, Jul 17, 2013	27.72	27.77	26.80	27.19
3763	NASDAQ	RBCAA	Tue, Jul 16, 2013	27.94	28.02	27.65	27.66
3762	NASDAQ	RBCAA	Mon, Jul 15, 2013	27.68	27.98	27.49	27.98
3761	NASDAQ	RBCAA	Fri, Jul 12, 2013	25.36	27.95	25.36	27.75
3760	NASDAQ	RBCAA	Thu, Jul 11, 2013	24.59	24.59	24.02	24.29
3759	NASDAQ	RBCAA	Wed, Jul 10, 2013	24.50	24.77	24.00	24.40
3758	NASDAQ	RBCAA	Tue, Jul 9, 2013	24.90	24.90	24.44	24.62
3757	NASDAQ	RBCAA	Mon, Jul 8, 2013	24.69	25.06	24.46	24.89
3756	NASDAQ	RBCAA	Fri, Jul 5, 2013	24.41	24.90	24.06	24.71
3755	NASDAQ	RBCAA	Wed, Jul 3, 2013	23.50	24.15	23.36	24.04
3754	NASDAQ	RBCAA	Tue, Jul 2, 2013	23.14	23.90	23.23	23.68
3753	NASDAQ	RBCAA	Mon, Jul 1, 2013	22.10	23.26	22.10	23.22
3752	NASDAQ	RBCAA	Fri, Jun 28, 2013	22.53	22.60	21.92	21.92
3751	NASDAQ	RBCAA	Thu, Jun 27, 2013	22.14	22.72	22.12	22.63
3750	NASDAQ	RBCAA	Wed, Jun 26, 2013	22.57	22.57	22.15	22.28
3749	NASDAQ	RBCAA	Tue, Jun 25, 2013	22.92	22.92	22.14	22.45
3748	NASDAQ	RBCAA	Mon, Jun 24, 2013	22.11	22.78	22.08	22.78
3747	NASDAQ	RBCAA	Fri, Jun 21, 2013	22.22	22.47	22.02	22.27
3746	NASDAQ	RBCAA	Thu, Jun 20, 2013	22.32	22.32	22.06	22.11
3745	NASDAQ	RBCAA	Wed, Jun 19, 2013	23.15	23.19	22.53	22.53
3744	NASDAQ	RBCAA	Tue, Jun 18, 2013	22.85	23.32	22.55	23.26
3743	NASDAQ	RBCAA	Mon, Jun 17, 2013	23.06	23.06	22.75	22.80
3742	NASDAQ	RBCAA	Fri, Jun 14, 2013	23.46	23.46	22.79	22.79
3741	NASDAQ	RBCAA	Thu, Jun 13, 2013	23.00	23.43	22.91	23.43
3740	NASDAQ	RBCAA	Wed, Jun 12, 2013	23.42	23.47	23.00	23.05
3739	NASDAQ	RBCAA	Tue, Jun 11, 2013	23.44	23.54	23.09	23.19
3738	NASDAQ	RBCAA	Mon, Jun 10, 2013	23.33	23.83	23.25	23.62
3737	NASDAQ	RBCAA	Fri, Jun 7, 2013	23.26	23.50	23.00	23.38
3736	NASDAQ	RBCAA	Thu, Jun 6, 2013	23.28	23.33	23.01	23.19
3735	NASDAQ	RBCAA	Wed, Jun 5, 2013	23.92	23.92	23.26	23.39
3734	NASDAQ	RBCAA	Tue, Jun 4, 2013	24.35	24.46	23.87	24.02
3733	NASDAQ	RBCAA	Mon, Jun 3, 2013	23.79	24.49	23.61	24.44
3732	NASDAQ	RBCAA	Fri, May 31, 2013	23.50	23.91	23.30	23.81
3731	NASDAQ	RBCAA	Thu, May 30, 2013	23.59	23.67	23.44	23.66
3730	NASDAQ	RBCAA	Wed, May 29, 2013	23.63	23.83	23.54	23.55
3729	NASDAQ	RBCAA	Tue, May 28, 2013	23.77	24.00	23.62	23.87
3728	NASDAQ	RBCAA	Fri, May 24, 2013	23.31	23.58	23.30	23.58
3727	NASDAQ	RBCAA	Thu, May 23, 2013	23.19	23.44	23.14	23.42
3726	NASDAQ	RBCAA	Wed, May 22, 2013	23.33	23.41	22.91	23.17
3725	NASDAQ	RBCAA	Tue, May 21, 2013	23.32	23.50	23.17	23.36
3724	NASDAQ	RBCAA	Mon, May 20, 2013	22.25	23.42	22.25	23.39
3723	NASDAQ	RBCAA	Fri, May 17, 2013	22.29	22.44	22.28	22.33
3722	NASDAQ	RBCAA	Thu, May 16, 2013	22.20	22.41	22.02	22.26
3721	NASDAQ	RBCAA	Wed, May 15, 2013	21.87	22.44	21.87	22.33
3720	NASDAQ	RBCAA	Tue, May 14, 2013	22.21	22.28	21.91	22.00
3719	NASDAQ	RBCAA	Mon, May 13, 2013	21.98	22.25	21.92	22.25
3718	NASDAQ	RBCAA	Fri, May 10, 2013	22.43	22.43	21.91	22.07
3717	NASDAQ	RBCAA	Thu, May 9, 2013	22.27	22.45	22.06	22.34
3716	NASDAQ	RBCAA	Wed, May 8, 2013	22.05	22.48	22.05	22.39
3715	NASDAQ	RBCAA	Tue, May 7, 2013	21.97	22.25	21.74	22.16
3714	NASDAQ	RBCAA	Mon, May 6, 2013	21.93	21.99	21.67	21.99
3713	NASDAQ	RBCAA	Fri, May 3, 2013	22.14	22.42	21.92	22.00
3712	NASDAQ	RBCAA	Thu, May 2, 2013	21.75	22.02	21.70	21.84
3711	NASDAQ	RBCAA	Wed, May 1, 2013	22.20	22.84	21.51	21.76
3710	NASDAQ	RBCAA	Tue, Apr 30, 2013	21.48	22.32	21.42	22.20
3709	NASDAQ	RBCAA	Mon, Apr 29, 2013	20.72	21.48	20.72	21.37
3708	NASDAQ	RBCAA	Fri, Apr 26, 2013	21.08	21.14	20.58	20.71
3707	NASDAQ	RBCAA	Thu, Apr 25, 2013	21.43	21.52	21.05	21.09
3706	NASDAQ	RBCAA	Wed, Apr 24, 2013	21.45	21.59	21.30	21.31
3705	NASDAQ	RBCAA	Tue, Apr 23, 2013	21.67	21.77	21.37	21.55
3704	NASDAQ	RBCAA	Mon, Apr 22, 2013	22.78	22.78	21.60	21.67
3703	NASDAQ	RBCAA	Fri, Apr 19, 2013	21.40	21.96	21.39	21.82
3702	NASDAQ	RBCAA	Thu, Apr 18, 2013	21.53	21.71	21.25	21.39
3701	NASDAQ	RBCAA	Wed, Apr 17, 2013	21.78	21.90	21.40	21.60
3700	NASDAQ	RBCAA	Tue, Apr 16, 2013	21.67	21.90	21.53	21.89
3699	NASDAQ	RBCAA	Mon, Apr 15, 2013	21.76	21.80	21.40	21.53
3698	NASDAQ	RBCAA	Fri, Apr 12, 2013	21.50	21.87	21.60	21.82
3697	NASDAQ	RBCAA	Thu, Apr 11, 2013	21.72	21.90	21.55	21.60
3696	NASDAQ	RBCAA	Wed, Apr 10, 2013	21.71	21.91	21.54	21.77
3695	NASDAQ	RBCAA	Tue, Apr 9, 2013	21.80	21.80	21.55	21.60
3694	NASDAQ	RBCAA	Mon, Apr 8, 2013	21.50	21.85	21.40	21.83
3693	NASDAQ	RBCAA	Fri, Apr 5, 2013	21.97	22.30	21.13	21.44
3692	NASDAQ	RBCAA	Thu, Apr 4, 2013	22.70	22.70	22.37	22.43
3691	NASDAQ	RBCAA	Wed, Apr 3, 2013	22.75	22.87	22.44	22.60
3690	NASDAQ	RBCAA	Tue, Apr 2, 2013	22.75	22.90	22.68	22.73
3689	NASDAQ	RBCAA	Mon, Apr 1, 2013	22.65	22.75	22.45	22.74
3688	NASDAQ	RBCAA	Thu, Mar 28, 2013	22.75	22.75	22.49	22.64
3687	NASDAQ	RBCAA	Wed, Mar 27, 2013	22.64	22.75	22.52	22.70
3686	NASDAQ	RBCAA	Tue, Mar 26, 2013	22.72	22.74	22.45	22.72
3685	NASDAQ	RBCAA	Mon, Mar 25, 2013	22.65	22.73	22.43	22.72
3684	NASDAQ	RBCAA	Fri, Mar 22, 2013	22.30	22.64	22.30	22.61
3683	NASDAQ	RBCAA	Thu, Mar 21, 2013	22.27	22.63	22.04	22.16
3682	NASDAQ	RBCAA	Wed, Mar 20, 2013	22.57	22.57	22.21	22.54
3681	NASDAQ	RBCAA	Tue, Mar 19, 2013	22.37	22.57	22.21	22.43
3680	NASDAQ	RBCAA	Mon, Mar 18, 2013	22.24	22.46	22.05	22.39
3679	NASDAQ	RBCAA	Fri, Mar 15, 2013	22.16	22.60	22.16	22.54
3678	NASDAQ	RBCAA	Thu, Mar 14, 2013	22.33	22.31	21.87	22.11
3677	NASDAQ	RBCAA	Wed, Mar 13, 2013	22.26	22.40	22.23	22.32
3676	NASDAQ	RBCAA	Tue, Mar 12, 2013	22.39	22.56	22.39	22.51
3675	NASDAQ	RBCAA	Mon, Mar 11, 2013	22.32	22.58	22.31	22.40
3674	NASDAQ	RBCAA	Fri, Mar 8, 2013	22.54	22.61	22.34	22.42
3673	NASDAQ	RBCAA	Thu, Mar 7, 2013	22.44	22.50	22.26	22.43
3672	NASDAQ	RBCAA	Wed, Mar 6, 2013	22.67	22.79	21.90	22.54
3671	NASDAQ	RBCAA	Tue, Mar 5, 2013	22.18	22.78	22.18	22.67
3670	NASDAQ	RBCAA	Mon, Mar 4, 2013	21.60	22.30	21.56	22.13
3669	NASDAQ	RBCAA	Fri, Mar 1, 2013	21.36	21.89	21.34	21.66
3668	NASDAQ	RBCAA	Thu, Feb 28, 2013	21.75	21.76	21.12	21.64
3667	NASDAQ	RBCAA	Wed, Feb 27, 2013	20.66	21.90	20.66	21.79
3666	NASDAQ	RBCAA	Tue, Feb 26, 2013	20.72	20.92	20.40	20.66
3665	NASDAQ	RBCAA	Mon, Feb 25, 2013	21.34	21.36	20.52	20.57
3664	NASDAQ	RBCAA	Fri, Feb 22, 2013	21.52	21.83	21.43	21.47
3663	NASDAQ	RBCAA	Thu, Feb 21, 2013	21.77	21.86	21.33	21.38
3662	NASDAQ	RBCAA	Wed, Feb 20, 2013	22.22	22.34	21.75	21.75
3661	NASDAQ	RBCAA	Tue, Feb 19, 2013	22.29	22.45	22.08	22.25
3660	NASDAQ	RBCAA	Fri, Feb 15, 2013	22.66	22.66	22.04	22.27
3659	NASDAQ	RBCAA	Thu, Feb 14, 2013	22.41	22.69	22.24	22.49
3658	NASDAQ	RBCAA	Wed, Feb 13, 2013	22.51	22.69	22.10	22.50
3657	NASDAQ	RBCAA	Tue, Feb 12, 2013	22.16	22.57	22.11	22.55
3656	NASDAQ	RBCAA	Mon, Feb 11, 2013	22.05	22.16	21.97	22.07
3655	NASDAQ	RBCAA	Fri, Feb 8, 2013	22.25	22.40	22.08	22.11
3654	NASDAQ	RBCAA	Thu, Feb 7, 2013	22.65	22.70	22.22	22.31
3653	NASDAQ	RBCAA	Wed, Feb 6, 2013	22.86	22.99	22.46	22.62
3652	NASDAQ	RBCAA	Tue, Feb 5, 2013	22.88	23.09	22.60	22.99
3651	NASDAQ	RBCAA	Mon, Feb 4, 2013	22.49	22.71	22.16	22.69
3650	NASDAQ	RBCAA	Fri, Feb 1, 2013	22.74	22.77	22.10	22.75
3649	NASDAQ	RBCAA	Thu, Jan 31, 2013	21.86	22.55	21.80	22.47
3648	NASDAQ	RBCAA	Wed, Jan 30, 2013	22.03	22.44	21.79	21.96
3647	NASDAQ	RBCAA	Tue, Jan 29, 2013	21.67	22.19	21.47	21.94
3646	NASDAQ	RBCAA	Mon, Jan 28, 2013	21.32	21.68	21.13	21.62
3645	NASDAQ	RBCAA	Fri, Jan 25, 2013	22.12	22.12	21.34	21.53
3644	NASDAQ	RBCAA	Thu, Jan 24, 2013	22.57	22.57	22.02	22.03
3643	NASDAQ	RBCAA	Wed, Jan 23, 2013	23.04	23.06	22.42	22.49
3642	NASDAQ	RBCAA	Tue, Jan 22, 2013	22.86	23.29	22.86	23.02
3641	NASDAQ	RBCAA	Fri, Jan 18, 2013	22.60	22.92	22.30	22.85
3640	NASDAQ	RBCAA	Thu, Jan 17, 2013	22.60	22.60	22.34	22.56
3639	NASDAQ	RBCAA	Wed, Jan 16, 2013	22.23	22.41	22.23	22.30
3638	NASDAQ	RBCAA	Tue, Jan 15, 2013	22.15	22.42	22.08	22.23
3637	NASDAQ	RBCAA	Mon, Jan 14, 2013	22.16	22.23	22.08	22.18
3636	NASDAQ	RBCAA	Fri, Jan 11, 2013	22.30	22.30	21.94	22.08
3635	NASDAQ	RBCAA	Thu, Jan 10, 2013	22.43	22.45	22.25	22.34
3634	NASDAQ	RBCAA	Wed, Jan 9, 2013	22.19	22.55	22.11	22.42
3633	NASDAQ	RBCAA	Tue, Jan 8, 2013	22.29	22.56	21.90	22.06
3632	NASDAQ	RBCAA	Mon, Jan 7, 2013	22.35	22.71	22.22	22.26
3631	NASDAQ	RBCAA	Fri, Jan 4, 2013	22.39	22.70	22.32	22.40
3630	NASDAQ	RBCAA	Thu, Jan 3, 2013	22.48	22.66	22.13	22.26
3629	NASDAQ	RBCAA	Wed, Jan 2, 2013	21.64	22.70	21.22	22.39
3628	NASDAQ	RBCAA	Mon, Dec 31, 2012	21.03	21.26	20.74	21.13
3627	NASDAQ	RBCAA	Fri, Dec 28, 2012	21.23	21.59	20.90	20.90
3626	NASDAQ	RBCAA	Thu, Dec 27, 2012	21.69	21.81	20.91	21.33
3625	NASDAQ	RBCAA	Wed, Dec 26, 2012	21.72	22.31	21.53	21.65
3624	NASDAQ	RBCAA	Mon, Dec 24, 2012	21.64	21.85	21.46	21.73
3623	NASDAQ	RBCAA	Fri, Dec 21, 2012	21.10	21.60	20.97	21.56
3622	NASDAQ	RBCAA	Thu, Dec 20, 2012	20.74	21.17	20.68	21.08
3621	NASDAQ	RBCAA	Wed, Dec 19, 2012	20.80	20.94	20.37	20.80
3620	NASDAQ	RBCAA	Tue, Dec 18, 2012	20.28	20.93	20.24	20.88
3619	NASDAQ	RBCAA	Mon, Dec 17, 2012	20.11	20.30	20.03	20.26
3618	NASDAQ	RBCAA	Fri, Dec 14, 2012	20.02	20.31	20.00	20.07
3617	NASDAQ	RBCAA	Thu, Dec 13, 2012	20.09	20.27	19.75	20.09
3616	NASDAQ	RBCAA	Wed, Dec 12, 2012	20.26	20.26	19.94	19.97
3615	NASDAQ	RBCAA	Tue, Dec 11, 2012	20.31	20.31	20.17	20.28
3614	NASDAQ	RBCAA	Mon, Dec 10, 2012	20.10	20.31	20.10	20.20
3613	NASDAQ	RBCAA	Fri, Dec 7, 2012	20.15	20.15	19.80	20.03
3612	NASDAQ	RBCAA	Thu, Dec 6, 2012	20.00	20.23	19.99	20.11
3611	NASDAQ	RBCAA	Wed, Dec 5, 2012	20.24	20.24	19.93	19.98
3610	NASDAQ	RBCAA	Tue, Dec 4, 2012	20.20	20.41	20.04	20.19
3609	NASDAQ	RBCAA	Mon, Dec 3, 2012	20.74	20.79	20.10	20.26
3608	NASDAQ	RBCAA	Fri, Nov 30, 2012	20.32	20.55	20.28	20.47
3607	NASDAQ	RBCAA	Thu, Nov 29, 2012	20.38	20.91	20.02	20.23
3606	NASDAQ	RBCAA	Wed, Nov 28, 2012	19.70	20.67	19.60	20.18
3605	NASDAQ	RBCAA	Tue, Nov 27, 2012	20.80	20.87	20.78	20.80
3604	NASDAQ	RBCAA	Mon, Nov 26, 2012	20.97	20.99	20.75	20.84
3603	NASDAQ	RBCAA	Fri, Nov 23, 2012	21.01	21.05	20.84	20.97
3602	NASDAQ	RBCAA	Wed, Nov 21, 2012	21.17	21.21	20.81	21.01
3601	NASDAQ	RBCAA	Tue, Nov 20, 2012	20.75	21.40	20.71	21.02
3600	NASDAQ	RBCAA	Mon, Nov 19, 2012	20.38	20.71	20.06	20.69
3599	NASDAQ	RBCAA	Fri, Nov 16, 2012	19.93	20.18	19.79	20.00
3598	NASDAQ	RBCAA	Thu, Nov 15, 2012	19.91	20.08	19.76	19.95
3597	NASDAQ	RBCAA	Wed, Nov 14, 2012	20.02	20.24	19.56	19.85
3596	NASDAQ	RBCAA	Tue, Nov 13, 2012	20.31	20.40	19.68	20.03
3595	NASDAQ	RBCAA	Mon, Nov 12, 2012	20.44	20.64	20.44	20.47
3594	NASDAQ	RBCAA	Fri, Nov 9, 2012	20.59	20.96	20.39	20.43
3593	NASDAQ	RBCAA	Thu, Nov 8, 2012	21.57	21.57	20.68	20.68
3592	NASDAQ	RBCAA	Wed, Nov 7, 2012	21.80	21.80	21.29	21.52
3591	NASDAQ	RBCAA	Tue, Nov 6, 2012	22.04	22.59	21.86	22.02
3590	NASDAQ	RBCAA	Mon, Nov 5, 2012	21.95	21.97	21.67	21.78
3589	NASDAQ	RBCAA	Fri, Nov 2, 2012	21.77	21.95	21.47	21.91
3588	NASDAQ	RBCAA	Thu, Nov 1, 2012	21.58	21.75	21.53	21.63
3587	NASDAQ	RBCAA	Wed, Oct 31, 2012	21.20	21.70	20.90	21.62
3586	NASDAQ	RBCAA	Fri, Oct 26, 2012	20.88	21.19	20.70	21.12
3585	NASDAQ	RBCAA	Thu, Oct 25, 2012	20.64	20.80	20.38	20.78
3584	NASDAQ	RBCAA	Wed, Oct 24, 2012	20.65	20.90	20.24	20.42
3583	NASDAQ	RBCAA	Tue, Oct 23, 2012	20.40	20.93	20.16	20.60
3582	NASDAQ	RBCAA	Mon, Oct 22, 2012	20.50	20.83	20.07	20.41
3581	NASDAQ	RBCAA	Fri, Oct 19, 2012	20.07	20.79	20.07	20.53
3580	NASDAQ	RBCAA	Thu, Oct 18, 2012	20.64	21.13	20.00	20.15
3579	NASDAQ	RBCAA	Wed, Oct 17, 2012	20.36	20.61	20.20	20.56
3578	NASDAQ	RBCAA	Tue, Oct 16, 2012	20.49	20.50	20.20	20.36
3577	NASDAQ	RBCAA	Mon, Oct 15, 2012	20.49	20.52	20.19	20.52
3576	NASDAQ	RBCAA	Fri, Oct 12, 2012	21.04	21.22	20.47	20.49
3575	NASDAQ	RBCAA	Thu, Oct 11, 2012	21.05	21.16	21.00	21.09
3574	NASDAQ	RBCAA	Wed, Oct 10, 2012	20.91	20.99	20.74	20.99
3573	NASDAQ	RBCAA	Tue, Oct 9, 2012	21.10	21.16	20.75	20.81
3572	NASDAQ	RBCAA	Mon, Oct 8, 2012	21.78	21.78	21.09	21.18
3571	NASDAQ	RBCAA	Fri, Oct 5, 2012	22.00	22.15	21.75	21.81
3570	NASDAQ	RBCAA	Thu, Oct 4, 2012	22.00	22.06	21.73	21.90
3569	NASDAQ	RBCAA	Wed, Oct 3, 2012	22.02	22.16	21.84	21.98
3568	NASDAQ	RBCAA	Tue, Oct 2, 2012	22.00	22.33	21.77	21.90
3567	NASDAQ	RBCAA	Mon, Oct 1, 2012	22.04	22.26	21.72	21.83
3566	NASDAQ	RBCAA	Fri, Sep 28, 2012	22.20	22.64	21.81	21.95
3565	NASDAQ	RBCAA	Thu, Sep 27, 2012	22.79	22.79	22.22	22.28
3564	NASDAQ	RBCAA	Wed, Sep 26, 2012	22.81	23.14	22.50	22.56
3563	NASDAQ	RBCAA	Tue, Sep 25, 2012	23.64	23.86	22.82	22.85
3562	NASDAQ	RBCAA	Mon, Sep 24, 2012	24.02	24.32	23.54	23.55
3561	NASDAQ	RBCAA	Fri, Sep 21, 2012	24.59	24.66	24.10	24.26
3560	NASDAQ	RBCAA	Thu, Sep 20, 2012	24.25	24.58	24.25	24.36
3559	NASDAQ	RBCAA	Wed, Sep 19, 2012	24.90	24.90	24.08	24.36
3558	NASDAQ	RBCAA	Tue, Sep 18, 2012	25.29	25.29	24.63	24.94
3557	NASDAQ	RBCAA	Mon, Sep 17, 2012	24.58	25.16	24.12	25.12
3556	NASDAQ	RBCAA	Fri, Sep 14, 2012	24.15	24.87	23.89	24.60
3555	NASDAQ	RBCAA	Thu, Sep 13, 2012	23.76	24.15	23.57	24.08
3554	NASDAQ	RBCAA	Wed, Sep 12, 2012	23.23	23.75	23.23	23.65
3553	NASDAQ	RBCAA	Tue, Sep 11, 2012	23.09	23.95	23.09	23.68
3552	NASDAQ	RBCAA	Mon, Sep 10, 2012	23.57	23.86	23.08	23.15
3551	NASDAQ	RBCAA	Fri, Sep 7, 2012	23.20	23.35	23.06	23.20
3550	NASDAQ	RBCAA	Thu, Sep 6, 2012	22.88	23.36	22.65	23.20
3549	NASDAQ	RBCAA	Wed, Sep 5, 2012	22.90	22.90	22.20	22.71
3548	NASDAQ	RBCAA	Tue, Sep 4, 2012	22.52	22.97	22.50	22.93
3547	NASDAQ	RBCAA	Fri, Aug 31, 2012	23.25	23.25	22.51	22.55
3546	NASDAQ	RBCAA	Thu, Aug 30, 2012	23.50	23.50	22.15	23.01
3545	NASDAQ	RBCAA	Wed, Aug 29, 2012	23.82	24.05	23.74	23.90
3544	NASDAQ	RBCAA	Tue, Aug 28, 2012	23.80	24.00	23.30	24.00
3543	NASDAQ	RBCAA	Mon, Aug 27, 2012	24.15	24.25	23.69	23.80
3542	NASDAQ	RBCAA	Fri, Aug 24, 2012	23.84	24.35	23.78	24.25
3541	NASDAQ	RBCAA	Thu, Aug 23, 2012	23.88	24.08	23.71	23.95
3540	NASDAQ	RBCAA	Wed, Aug 22, 2012	23.77	24.01	23.50	23.87
3539	NASDAQ	RBCAA	Tue, Aug 21, 2012	24.05	24.14	23.76	23.91
3538	NASDAQ	RBCAA	Mon, Aug 20, 2012	24.00	24.19	23.00	24.04
3537	NASDAQ	RBCAA	Fri, Aug 17, 2012	24.20	24.35	23.87	24.20
3536	NASDAQ	RBCAA	Thu, Aug 16, 2012	24.00	24.39	23.88	24.20
3535	NASDAQ	RBCAA	Wed, Aug 15, 2012	23.66	24.16	23.66	23.99
3534	NASDAQ	RBCAA	Tue, Aug 14, 2012	23.57	23.76	23.30	23.72
3533	NASDAQ	RBCAA	Mon, Aug 13, 2012	23.74	23.74	23.05	23.35
3532	NASDAQ	RBCAA	Fri, Aug 10, 2012	24.00	24.00	23.47	23.83
3531	NASDAQ	RBCAA	Thu, Aug 9, 2012	23.65	23.99	23.65	23.97
3530	NASDAQ	RBCAA	Wed, Aug 8, 2012	23.61	23.93	23.31	23.63
3529	NASDAQ	RBCAA	Tue, Aug 7, 2012	23.85	23.99	23.72	23.81
3528	NASDAQ	RBCAA	Mon, Aug 6, 2012	23.71	23.97	23.60	23.60
3527	NASDAQ	RBCAA	Fri, Aug 3, 2012	22.95	23.67	22.95	23.62
3526	NASDAQ	RBCAA	Thu, Aug 2, 2012	22.35	22.85	22.35	22.65
3525	NASDAQ	RBCAA	Wed, Aug 1, 2012	23.74	23.77	23.00	23.03
3524	NASDAQ	RBCAA	Tue, Jul 31, 2012	23.60	23.99	23.35	23.61
3523	NASDAQ	RBCAA	Mon, Jul 30, 2012	24.01	24.24	23.54	23.60
3522	NASDAQ	RBCAA	Fri, Jul 27, 2012	23.38	24.18	23.38	24.06
3521	NASDAQ	RBCAA	Thu, Jul 26, 2012	23.53	23.59	23.06	23.35
3520	NASDAQ	RBCAA	Wed, Jul 25, 2012	23.40	23.72	23.16	23.27
3519	NASDAQ	RBCAA	Tue, Jul 24, 2012	23.36	23.43	23.15	23.27
3518	NASDAQ	RBCAA	Mon, Jul 23, 2012	22.98	23.59	22.88	23.18
3517	NASDAQ	RBCAA	Fri, Jul 20, 2012	23.16	23.94	23.16	23.37
3516	NASDAQ	RBCAA	Thu, Jul 19, 2012	22.76	23.63	22.76	23.30
3515	NASDAQ	RBCAA	Wed, Jul 18, 2012	22.72	23.06	22.55	22.88
3514	NASDAQ	RBCAA	Tue, Jul 17, 2012	23.53	23.53	22.79	22.84
3513	NASDAQ	RBCAA	Mon, Jul 16, 2012	23.66	23.76	23.15	23.15
3512	NASDAQ	RBCAA	Fri, Jul 13, 2012	22.90	23.91	22.53	23.89
3511	NASDAQ	RBCAA	Thu, Jul 12, 2012	23.38	23.38	22.66	22.74
3510	NASDAQ	RBCAA	Wed, Jul 11, 2012	23.50	23.73	23.35	23.44
3509	NASDAQ	RBCAA	Tue, Jul 10, 2012	23.46	23.49	23.29	23.44
3508	NASDAQ	RBCAA	Mon, Jul 9, 2012	23.24	23.48	23.07	23.33
3507	NASDAQ	RBCAA	Fri, Jul 6, 2012	23.10	23.48	22.96	23.36
3506	NASDAQ	RBCAA	Thu, Jul 5, 2012	22.66	23.55	22.66	23.35
3505	NASDAQ	RBCAA	Tue, Jul 3, 2012	22.37	23.27	21.96	23.27
3504	NASDAQ	RBCAA	Mon, Jul 2, 2012	22.19	22.38	21.87	22.37
3503	NASDAQ	RBCAA	Fri, Jun 29, 2012	21.47	22.25	21.41	22.25
3502	NASDAQ	RBCAA	Thu, Jun 28, 2012	21.00	21.14	20.70	21.11
3501	NASDAQ	RBCAA	Wed, Jun 27, 2012	20.91	21.33	20.91	21.08
3500	NASDAQ	RBCAA	Tue, Jun 26, 2012	20.96	21.15	20.71	20.94
3499	NASDAQ	RBCAA	Mon, Jun 25, 2012	21.06	21.34	20.87	20.87
3498	NASDAQ	RBCAA	Fri, Jun 22, 2012	20.98	21.54	20.71	21.47
3497	NASDAQ	RBCAA	Thu, Jun 21, 2012	21.48	21.76	20.78	20.86
3496	NASDAQ	RBCAA	Wed, Jun 20, 2012	21.60	22.07	21.35	21.52
3495	NASDAQ	RBCAA	Tue, Jun 19, 2012	20.90	21.80	20.56	21.70
3494	NASDAQ	RBCAA	Mon, Jun 18, 2012	21.22	21.35	20.68	20.89
3493	NASDAQ	RBCAA	Fri, Jun 15, 2012	21.12	21.56	21.00	21.45
3492	NASDAQ	RBCAA	Thu, Jun 14, 2012	20.19	21.25	20.19	21.21
3491	NASDAQ	RBCAA	Wed, Jun 13, 2012	20.34	20.74	20.14	20.23
3490	NASDAQ	RBCAA	Tue, Jun 12, 2012	20.59	20.79	20.34	20.49
3489	NASDAQ	RBCAA	Mon, Jun 11, 2012	21.37	21.43	20.50	20.50
3488	NASDAQ	RBCAA	Fri, Jun 8, 2012	20.71	21.47	20.63	21.14
3487	NASDAQ	RBCAA	Thu, Jun 7, 2012	21.23	21.24	20.63	20.69
3486	NASDAQ	RBCAA	Wed, Jun 6, 2012	20.74	21.08	20.57	21.01
3485	NASDAQ	RBCAA	Tue, Jun 5, 2012	20.52	20.96	20.37	20.66
3484	NASDAQ	RBCAA	Mon, Jun 4, 2012	20.72	20.93	20.50	20.66
3483	NASDAQ	RBCAA	Fri, Jun 1, 2012	20.69	21.06	20.61	20.72
3482	NASDAQ	RBCAA	Thu, May 31, 2012	21.00	21.34	20.51	21.10
3481	NASDAQ	RBCAA	Wed, May 30, 2012	20.91	21.26	20.69	20.86
3480	NASDAQ	RBCAA	Tue, May 29, 2012	21.56	21.56	20.62	21.18
3479	NASDAQ	RBCAA	Fri, May 25, 2012	21.94	22.00	21.53	21.54
3478	NASDAQ	RBCAA	Thu, May 24, 2012	21.50	22.10	21.50	22.01
3477	NASDAQ	RBCAA	Wed, May 23, 2012	21.03	21.48	20.71	21.38
3476	NASDAQ	RBCAA	Tue, May 22, 2012	20.99	21.09	20.50	20.62
3475	NASDAQ	RBCAA	Mon, May 21, 2012	21.10	21.15	20.46	20.75
3474	NASDAQ	RBCAA	Fri, May 18, 2012	20.94	21.45	20.82	21.04
3473	NASDAQ	RBCAA	Thu, May 17, 2012	21.58	21.65	20.52	21.00
3472	NASDAQ	RBCAA	Wed, May 16, 2012	21.93	22.02	21.47	21.60
3471	NASDAQ	RBCAA	Tue, May 15, 2012	22.00	22.05	21.30	21.78
3470	NASDAQ	RBCAA	Mon, May 14, 2012	22.47	22.52	21.92	21.92
3469	NASDAQ	RBCAA	Fri, May 11, 2012	22.77	23.34	22.48	22.60
3468	NASDAQ	RBCAA	Thu, May 10, 2012	23.27	23.33	22.87	23.00
3467	NASDAQ	RBCAA	Wed, May 9, 2012	23.17	23.41	23.00	23.12
3466	NASDAQ	RBCAA	Tue, May 8, 2012	23.20	23.93	23.13	23.44
3465	NASDAQ	RBCAA	Mon, May 7, 2012	22.63	23.40	22.26	23.33
3464	NASDAQ	RBCAA	Fri, May 4, 2012	23.09	23.18	22.56	22.65
3463	NASDAQ	RBCAA	Thu, May 3, 2012	23.53	23.65	23.13	23.23
3462	NASDAQ	RBCAA	Wed, May 2, 2012	23.04	23.70	22.94	23.64
3461	NASDAQ	RBCAA	Tue, May 1, 2012	23.48	23.74	23.00	23.15
3460	NASDAQ	RBCAA	Mon, Apr 30, 2012	23.56	23.74	23.46	23.53
3459	NASDAQ	RBCAA	Fri, Apr 27, 2012	23.48	23.82	23.23	23.61
3458	NASDAQ	RBCAA	Thu, Apr 26, 2012	23.49	23.66	23.35	23.43
3457	NASDAQ	RBCAA	Wed, Apr 25, 2012	23.48	23.79	23.39	23.61
3456	NASDAQ	RBCAA	Tue, Apr 24, 2012	23.42	23.45	23.05	23.31
3455	NASDAQ	RBCAA	Mon, Apr 23, 2012	23.77	23.77	23.15	23.32
3454	NASDAQ	RBCAA	Fri, Apr 20, 2012	24.27	24.27	23.66	24.00
3453	NASDAQ	RBCAA	Thu, Apr 19, 2012	23.08	23.72	23.05	23.59
3452	NASDAQ	RBCAA	Wed, Apr 18, 2012	23.49	23.49	22.69	22.86
3451	NASDAQ	RBCAA	Tue, Apr 17, 2012	23.59	23.93	23.59	23.71
3450	NASDAQ	RBCAA	Mon, Apr 16, 2012	23.15	23.44	23.05	23.35
3449	NASDAQ	RBCAA	Fri, Apr 13, 2012	23.79	23.97	22.87	23.12
3448	NASDAQ	RBCAA	Thu, Apr 12, 2012	23.70	24.10	23.70	23.99
3447	NASDAQ	RBCAA	Wed, Apr 11, 2012	23.36	23.91	23.36	23.74
3446	NASDAQ	RBCAA	Tue, Apr 10, 2012	23.21	23.56	22.64	23.14
3445	NASDAQ	RBCAA	Mon, Apr 9, 2012	23.50	23.83	23.14	23.14
3444	NASDAQ	RBCAA	Thu, Apr 5, 2012	23.97	24.12	23.57	23.93
3443	NASDAQ	RBCAA	Wed, Apr 4, 2012	23.91	24.03	23.86	23.87
3442	NASDAQ	RBCAA	Tue, Apr 3, 2012	24.09	24.20	23.77	23.98
3441	NASDAQ	RBCAA	Mon, Apr 2, 2012	23.73	24.34	23.71	24.31
3440	NASDAQ	RBCAA	Fri, Mar 30, 2012	24.50	24.50	23.70	23.92
3439	NASDAQ	RBCAA	Thu, Mar 29, 2012	24.10	24.56	23.52	24.32
3438	NASDAQ	RBCAA	Wed, Mar 28, 2012	24.44	24.52	23.98	24.22
3437	NASDAQ	RBCAA	Tue, Mar 27, 2012	25.04	25.18	24.34	24.38
3436	NASDAQ	RBCAA	Mon, Mar 26, 2012	24.56	25.29	24.52	25.10
3435	NASDAQ	RBCAA	Fri, Mar 23, 2012	24.00	24.63	24.00	24.52
3434	NASDAQ	RBCAA	Thu, Mar 22, 2012	24.01	24.43	24.00	24.07
3433	NASDAQ	RBCAA	Wed, Mar 21, 2012	24.20	24.44	23.90	24.29
3432	NASDAQ	RBCAA	Tue, Mar 20, 2012	24.28	24.55	23.93	24.20
3431	NASDAQ	RBCAA	Mon, Mar 19, 2012	24.64	25.22	24.35	24.39
3430	NASDAQ	RBCAA	Fri, Mar 16, 2012	24.87	24.94	24.38	24.72
3429	NASDAQ	RBCAA	Thu, Mar 15, 2012	25.20	25.30	24.73	24.82
3428	NASDAQ	RBCAA	Wed, Mar 14, 2012	25.65	25.83	25.17	25.20
3427	NASDAQ	RBCAA	Tue, Mar 13, 2012	25.15	26.00	25.15	25.90
3426	NASDAQ	RBCAA	Mon, Mar 12, 2012	25.00	25.22	24.91	25.11
3425	NASDAQ	RBCAA	Fri, Mar 9, 2012	24.74	25.20	24.68	24.99
3424	NASDAQ	RBCAA	Thu, Mar 8, 2012	24.71	25.04	24.26	24.59
3423	NASDAQ	RBCAA	Wed, Mar 7, 2012	24.72	24.89	24.55	24.69
3422	NASDAQ	RBCAA	Tue, Mar 6, 2012	25.20	25.24	24.37	24.69
3421	NASDAQ	RBCAA	Mon, Mar 5, 2012	24.23	25.66	23.85	25.53
3420	NASDAQ	RBCAA	Fri, Mar 2, 2012	25.91	25.91	24.32	24.37
3419	NASDAQ	RBCAA	Thu, Mar 1, 2012	26.07	26.60	25.76	25.76
3418	NASDAQ	RBCAA	Wed, Feb 29, 2012	26.11	26.51	26.00	26.06
3417	NASDAQ	RBCAA	Tue, Feb 28, 2012	26.60	26.69	26.00	26.09
3416	NASDAQ	RBCAA	Mon, Feb 27, 2012	26.33	27.08	26.21	26.61
3415	NASDAQ	RBCAA	Fri, Feb 24, 2012	27.00	27.00	26.22	26.33
3414	NASDAQ	RBCAA	Thu, Feb 23, 2012	26.85	27.16	26.53	26.93
3413	NASDAQ	RBCAA	Wed, Feb 22, 2012	27.05	27.22	26.79	26.79
3412	NASDAQ	RBCAA	Tue, Feb 21, 2012	27.05	27.39	26.50	27.05
3411	NASDAQ	RBCAA	Fri, Feb 17, 2012	27.51	27.51	26.94	27.04
3410	NASDAQ	RBCAA	Thu, Feb 16, 2012	26.06	27.90	26.03	27.50
3409	NASDAQ	RBCAA	Wed, Feb 15, 2012	26.28	26.28	25.84	26.14
3408	NASDAQ	RBCAA	Tue, Feb 14, 2012	26.13	26.90	26.00	26.23
3407	NASDAQ	RBCAA	Mon, Feb 13, 2012	25.43	26.30	25.24	26.15
3406	NASDAQ	RBCAA	Fri, Feb 10, 2012	25.23	25.40	24.99	25.08
3405	NASDAQ	RBCAA	Thu, Feb 9, 2012	26.00	26.14	25.40	25.41
3404	NASDAQ	RBCAA	Wed, Feb 8, 2012	25.85	26.27	25.73	26.00
3403	NASDAQ	RBCAA	Tue, Feb 7, 2012	26.00	26.31	25.78	25.88
3402	NASDAQ	RBCAA	Mon, Feb 6, 2012	26.00	26.49	25.75	25.99
3401	NASDAQ	RBCAA	Fri, Feb 3, 2012	26.01	26.34	25.17	26.01
3400	NASDAQ	RBCAA	Thu, Feb 2, 2012	25.75	25.95	25.50	25.83
3399	NASDAQ	RBCAA	Wed, Feb 1, 2012	25.14	26.00	24.57	25.75
3398	NASDAQ	RBCAA	Tue, Jan 31, 2012	26.67	26.67	24.75	25.41
3397	NASDAQ	RBCAA	Mon, Jan 30, 2012	25.06	27.50	25.05	26.50
3396	NASDAQ	RBCAA	Fri, Jan 27, 2012	24.68	25.00	24.67	24.99
3395	NASDAQ	RBCAA	Thu, Jan 26, 2012	24.84	24.90	24.54	24.85
3394	NASDAQ	RBCAA	Wed, Jan 25, 2012	24.39	25.00	24.18	24.99
3393	NASDAQ	RBCAA	Tue, Jan 24, 2012	24.39	24.59	24.01	24.33
3392	NASDAQ	RBCAA	Mon, Jan 23, 2012	24.69	24.69	24.22	24.57
3391	NASDAQ	RBCAA	Fri, Jan 20, 2012	24.07	24.64	23.94	24.59
3390	NASDAQ	RBCAA	Thu, Jan 19, 2012	24.11	24.23	23.70	24.07
3389	NASDAQ	RBCAA	Wed, Jan 18, 2012	23.80	24.22	23.73	24.00
3388	NASDAQ	RBCAA	Tue, Jan 17, 2012	24.02	24.27	23.80	23.93
3387	NASDAQ	RBCAA	Fri, Jan 13, 2012	23.90	24.14	23.70	23.87
3386	NASDAQ	RBCAA	Thu, Jan 12, 2012	24.63	24.66	24.00	24.19
3385	NASDAQ	RBCAA	Wed, Jan 11, 2012	24.61	24.73	24.20	24.67
3384	NASDAQ	RBCAA	Tue, Jan 10, 2012	23.92	24.73	23.80	24.65
3383	NASDAQ	RBCAA	Mon, Jan 9, 2012	23.38	23.83	23.27	23.71
3382	NASDAQ	RBCAA	Fri, Jan 6, 2012	23.38	23.57	22.88	23.46
3381	NASDAQ	RBCAA	Thu, Jan 5, 2012	23.29	23.63	23.09	23.35
3380	NASDAQ	RBCAA	Wed, Jan 4, 2012	23.65	23.75	23.02	23.42
3379	NASDAQ	RBCAA	Tue, Jan 3, 2012	23.48	24.00	23.13	23.81
3378	NASDAQ	RBCAA	Fri, Dec 30, 2011	22.85	23.24	22.70	22.90
3377	NASDAQ	RBCAA	Thu, Dec 29, 2011	22.71	23.33	22.71	22.90
3376	NASDAQ	RBCAA	Wed, Dec 28, 2011	23.36	23.36	22.56	22.71
3375	NASDAQ	RBCAA	Tue, Dec 27, 2011	23.50	23.68	23.20	23.33
3374	NASDAQ	RBCAA	Fri, Dec 23, 2011	23.63	23.95	23.19	23.51
3373	NASDAQ	RBCAA	Thu, Dec 22, 2011	23.19	23.76	23.15	23.44
3372	NASDAQ	RBCAA	Wed, Dec 21, 2011	22.89	23.10	22.87	23.03
3371	NASDAQ	RBCAA	Tue, Dec 20, 2011	23.43	23.45	22.89	23.04
3370	NASDAQ	RBCAA	Mon, Dec 19, 2011	22.96	23.33	22.23	22.88
3369	NASDAQ	RBCAA	Fri, Dec 16, 2011	22.75	23.12	22.67	22.69
3368	NASDAQ	RBCAA	Thu, Dec 15, 2011	22.89	23.33	22.40	22.72
3367	NASDAQ	RBCAA	Wed, Dec 14, 2011	21.82	22.71	21.82	22.50
3366	NASDAQ	RBCAA	Tue, Dec 13, 2011	22.63	22.99	22.00	22.12
3365	NASDAQ	RBCAA	Mon, Dec 12, 2011	22.11	22.50	21.95	22.46
3364	NASDAQ	RBCAA	Fri, Dec 9, 2011	20.94	22.90	20.50	22.57
3363	NASDAQ	RBCAA	Thu, Dec 8, 2011	21.32	21.35	20.67	20.77
3362	NASDAQ	RBCAA	Wed, Dec 7, 2011	21.58	21.88	20.82	21.41
3361	NASDAQ	RBCAA	Tue, Dec 6, 2011	21.47	21.92	20.97	21.68
3360	NASDAQ	RBCAA	Mon, Dec 5, 2011	21.44	21.60	21.16	21.46
3359	NASDAQ	RBCAA	Fri, Dec 2, 2011	21.38	21.66	21.09	21.13
3358	NASDAQ	RBCAA	Thu, Dec 1, 2011	21.08	21.45	20.61	21.07
3357	NASDAQ	RBCAA	Wed, Nov 30, 2011	21.00	21.20	20.22	21.20
3356	NASDAQ	RBCAA	Tue, Nov 29, 2011	20.72	20.86	20.61	20.61
3355	NASDAQ	RBCAA	Mon, Nov 28, 2011	20.71	20.71	19.54	20.66
3354	NASDAQ	RBCAA	Fri, Nov 25, 2011	20.28	20.60	20.09	20.09
3353	NASDAQ	RBCAA	Wed, Nov 23, 2011	20.38	20.57	19.82	20.35
3352	NASDAQ	RBCAA	Tue, Nov 22, 2011	20.63	20.82	20.55	20.55
3351	NASDAQ	RBCAA	Mon, Nov 21, 2011	20.30	20.88	20.30	20.57
3350	NASDAQ	RBCAA	Fri, Nov 18, 2011	20.67	20.91	20.43	20.67
3349	NASDAQ	RBCAA	Thu, Nov 17, 2011	20.38	20.77	20.07	20.68
3348	NASDAQ	RBCAA	Wed, Nov 16, 2011	20.52	20.78	19.69	20.50
3347	NASDAQ	RBCAA	Tue, Nov 15, 2011	19.29	20.80	19.29	20.69
3346	NASDAQ	RBCAA	Mon, Nov 14, 2011	20.02	20.02	19.24	19.44
3345	NASDAQ	RBCAA	Fri, Nov 11, 2011	19.60	20.20	19.41	20.14
3344	NASDAQ	RBCAA	Thu, Nov 10, 2011	19.13	19.48	19.00	19.33
3343	NASDAQ	RBCAA	Wed, Nov 9, 2011	19.65	19.89	18.65	18.72
3342	NASDAQ	RBCAA	Tue, Nov 8, 2011	20.11	20.35	19.47	20.19
3341	NASDAQ	RBCAA	Mon, Nov 7, 2011	20.02	20.40	19.43	19.90
3340	NASDAQ	RBCAA	Fri, Nov 4, 2011	20.52	21.05	19.98	20.22
3339	NASDAQ	RBCAA	Thu, Nov 3, 2011	20.26	20.78	19.85	20.74
3338	NASDAQ	RBCAA	Wed, Nov 2, 2011	19.44	20.24	19.43	20.09
3337	NASDAQ	RBCAA	Tue, Nov 1, 2011	19.72	20.40	18.96	19.03
3336	NASDAQ	RBCAA	Mon, Oct 31, 2011	20.87	21.05	20.29	20.34
3335	NASDAQ	RBCAA	Fri, Oct 28, 2011	21.10	21.20	20.70	20.75
3334	NASDAQ	RBCAA	Thu, Oct 27, 2011	20.71	21.33	20.18	20.89
3333	NASDAQ	RBCAA	Wed, Oct 26, 2011	19.61	20.14	19.06	19.96
3332	NASDAQ	RBCAA	Tue, Oct 25, 2011	20.74	20.74	19.00	19.17
3331	NASDAQ	RBCAA	Mon, Oct 24, 2011	20.17	20.75	20.00	20.74
3330	NASDAQ	RBCAA	Fri, Oct 21, 2011	20.23	20.35	19.81	20.16
3329	NASDAQ	RBCAA	Thu, Oct 20, 2011	19.97	19.97	19.02	19.85
3328	NASDAQ	RBCAA	Wed, Oct 19, 2011	19.99	20.15	19.79	19.84
3327	NASDAQ	RBCAA	Tue, Oct 18, 2011	20.00	20.00	19.50	19.96
3326	NASDAQ	RBCAA	Mon, Oct 17, 2011	19.85	19.85	19.08	19.36
3325	NASDAQ	RBCAA	Fri, Oct 14, 2011	19.85	19.85	18.93	19.76
3324	NASDAQ	RBCAA	Thu, Oct 13, 2011	19.39	19.70	18.86	19.65
3323	NASDAQ	RBCAA	Wed, Oct 12, 2011	19.75	20.12	19.39	19.47
3322	NASDAQ	RBCAA	Tue, Oct 11, 2011	19.14	19.75	18.70	19.74
3321	NASDAQ	RBCAA	Mon, Oct 10, 2011	19.12	19.30	18.66	19.30
3320	NASDAQ	RBCAA	Fri, Oct 7, 2011	18.94	19.41	17.78	18.68
3319	NASDAQ	RBCAA	Thu, Oct 6, 2011	18.46	19.00	18.30	18.95
3318	NASDAQ	RBCAA	Wed, Oct 5, 2011	18.17	19.09	18.00	18.40
3317	NASDAQ	RBCAA	Tue, Oct 4, 2011	17.00	18.38	16.85	18.15
3316	NASDAQ	RBCAA	Mon, Oct 3, 2011	18.24	18.24	16.98	16.98
3315	NASDAQ	RBCAA	Fri, Sep 30, 2011	17.24	17.87	17.20	17.71
3314	NASDAQ	RBCAA	Thu, Sep 29, 2011	17.42	17.64	17.00	17.58
3313	NASDAQ	RBCAA	Wed, Sep 28, 2011	17.38	17.72	16.93	16.95
3312	NASDAQ	RBCAA	Tue, Sep 27, 2011	17.80	17.89	17.15	17.52
3311	NASDAQ	RBCAA	Mon, Sep 26, 2011	17.23	17.75	17.05	17.70
3310	NASDAQ	RBCAA	Fri, Sep 23, 2011	17.22	17.54	16.84	17.04
3309	NASDAQ	RBCAA	Thu, Sep 22, 2011	16.25	17.37	16.25	17.15
3308	NASDAQ	RBCAA	Wed, Sep 21, 2011	16.82	17.19	16.50	16.53
3307	NASDAQ	RBCAA	Tue, Sep 20, 2011	17.25	17.48	16.64	16.81
3306	NASDAQ	RBCAA	Mon, Sep 19, 2011	17.59	17.59	16.79	17.09
3305	NASDAQ	RBCAA	Fri, Sep 16, 2011	17.95	17.95	17.52	17.86
3304	NASDAQ	RBCAA	Thu, Sep 15, 2011	18.10	18.10	17.53	17.84
3303	NASDAQ	RBCAA	Wed, Sep 14, 2011	17.52	18.04	16.95	17.94
3302	NASDAQ	RBCAA	Tue, Sep 13, 2011	17.50	17.86	17.12	17.29
3301	NASDAQ	RBCAA	Mon, Sep 12, 2011	16.99	17.43	16.75	17.32
3300	NASDAQ	RBCAA	Fri, Sep 9, 2011	17.20	17.39	16.83	17.22
3299	NASDAQ	RBCAA	Thu, Sep 8, 2011	18.12	18.33	17.09	17.32
3298	NASDAQ	RBCAA	Wed, Sep 7, 2011	17.21	18.21	16.96	18.17
3297	NASDAQ	RBCAA	Tue, Sep 6, 2011	16.47	17.22	16.40	16.86
3296	NASDAQ	RBCAA	Fri, Sep 2, 2011	17.21	18.23	16.60	16.95
3295	NASDAQ	RBCAA	Thu, Sep 1, 2011	17.86	18.30	17.35	17.49
3294	NASDAQ	RBCAA	Wed, Aug 31, 2011	17.73	17.95	17.60	17.80
3293	NASDAQ	RBCAA	Tue, Aug 30, 2011	17.35	17.67	16.80	17.62
3292	NASDAQ	RBCAA	Mon, Aug 29, 2011	17.58	17.83	17.15	17.47
3291	NASDAQ	RBCAA	Fri, Aug 26, 2011	16.92	17.85	16.92	17.29
3290	NASDAQ	RBCAA	Thu, Aug 25, 2011	18.12	18.90	16.80	17.00
3289	NASDAQ	RBCAA	Wed, Aug 24, 2011	17.68	18.12	17.56	18.08
3288	NASDAQ	RBCAA	Tue, Aug 23, 2011	17.00	17.93	16.80	17.75
3287	NASDAQ	RBCAA	Mon, Aug 22, 2011	17.51	17.51	16.68	16.82
3286	NASDAQ	RBCAA	Fri, Aug 19, 2011	16.79	17.10	16.52	16.98
3285	NASDAQ	RBCAA	Thu, Aug 18, 2011	16.87	17.24	16.57	16.95
3284	NASDAQ	RBCAA	Wed, Aug 17, 2011	17.33	17.81	17.32	17.43
3283	NASDAQ	RBCAA	Tue, Aug 16, 2011	17.36	17.62	16.94	17.21
3282	NASDAQ	RBCAA	Mon, Aug 15, 2011	17.13	17.55	17.13	17.54
3281	NASDAQ	RBCAA	Fri, Aug 12, 2011	17.33	17.73	16.65	16.89
3280	NASDAQ	RBCAA	Thu, Aug 11, 2011	16.57	17.61	16.46	17.17
3279	NASDAQ	RBCAA	Wed, Aug 10, 2011	17.25	17.95	16.40	16.45
3278	NASDAQ	RBCAA	Tue, Aug 9, 2011	16.68	18.60	16.24	17.52
3277	NASDAQ	RBCAA	Mon, Aug 8, 2011	16.99	18.57	15.73	16.00
3276	NASDAQ	RBCAA	Fri, Aug 5, 2011	17.89	17.96	17.13	17.29
3275	NASDAQ	RBCAA	Thu, Aug 4, 2011	18.09	18.56	17.61	17.75
3274	NASDAQ	RBCAA	Wed, Aug 3, 2011	17.95	18.45	17.91	18.15
3273	NASDAQ	RBCAA	Tue, Aug 2, 2011	18.33	18.50	17.63	17.76
3272	NASDAQ	RBCAA	Mon, Aug 1, 2011	18.57	18.75	18.04	18.38
3271	NASDAQ	RBCAA	Fri, Jul 29, 2011	18.45	18.81	18.10	18.11
3270	NASDAQ	RBCAA	Thu, Jul 28, 2011	18.54	18.93	17.93	18.56
3269	NASDAQ	RBCAA	Wed, Jul 27, 2011	19.79	19.80	18.30	18.40
3268	NASDAQ	RBCAA	Tue, Jul 26, 2011	20.15	20.32	19.75	19.76
3267	NASDAQ	RBCAA	Mon, Jul 25, 2011	19.86	20.50	19.50	20.10
3266	NASDAQ	RBCAA	Fri, Jul 22, 2011	21.49	21.49	19.95	20.07
3265	NASDAQ	RBCAA	Thu, Jul 21, 2011	21.12	21.48	20.18	21.43
3264	NASDAQ	RBCAA	Wed, Jul 20, 2011	21.50	21.50	20.84	20.93
3263	NASDAQ	RBCAA	Tue, Jul 19, 2011	20.54	21.41	20.54	21.41
3262	NASDAQ	RBCAA	Mon, Jul 18, 2011	21.22	21.39	20.23	20.27
3261	NASDAQ	RBCAA	Fri, Jul 15, 2011	20.47	21.30	19.51	21.18
3260	NASDAQ	RBCAA	Thu, Jul 14, 2011	20.29	20.50	20.02	20.26
3259	NASDAQ	RBCAA	Wed, Jul 13, 2011	20.35	20.79	20.10	20.21
3258	NASDAQ	RBCAA	Tue, Jul 12, 2011	20.85	21.00	20.24	20.25
3257	NASDAQ	RBCAA	Mon, Jul 11, 2011	21.33	21.81	20.73	20.80
3256	NASDAQ	RBCAA	Fri, Jul 8, 2011	21.49	21.51	21.28	21.33
3255	NASDAQ	RBCAA	Thu, Jul 7, 2011	21.00	21.72	20.82	21.69
3254	NASDAQ	RBCAA	Wed, Jul 6, 2011	20.06	20.90	20.06	20.90
3253	NASDAQ	RBCAA	Tue, Jul 5, 2011	20.13	20.16	19.93	20.01
3252	NASDAQ	RBCAA	Fri, Jul 1, 2011	19.98	20.38	19.72	20.22
3251	NASDAQ	RBCAA	Thu, Jun 30, 2011	20.25	20.46	19.85	19.90
3250	NASDAQ	RBCAA	Wed, Jun 29, 2011	20.08	20.24	19.81	20.17
3249	NASDAQ	RBCAA	Tue, Jun 28, 2011	19.40	19.97	19.02	19.95
3248	NASDAQ	RBCAA	Mon, Jun 27, 2011	18.93	19.33	18.93	19.25
3247	NASDAQ	RBCAA	Fri, Jun 24, 2011	19.30	19.43	18.92	18.98
3246	NASDAQ	RBCAA	Thu, Jun 23, 2011	18.96	19.35	18.76	19.18
3245	NASDAQ	RBCAA	Wed, Jun 22, 2011	19.60	19.77	19.05	19.06
3244	NASDAQ	RBCAA	Tue, Jun 21, 2011	19.60	19.82	19.38	19.68
3243	NASDAQ	RBCAA	Mon, Jun 20, 2011	19.05	19.64	18.99	19.46
3242	NASDAQ	RBCAA	Fri, Jun 17, 2011	19.35	19.75	19.05	19.09
3241	NASDAQ	RBCAA	Thu, Jun 16, 2011	19.40	19.60	19.24	19.27
3240	NASDAQ	RBCAA	Wed, Jun 15, 2011	19.19	19.52	19.14	19.36
3239	NASDAQ	RBCAA	Tue, Jun 14, 2011	19.30	20.18	19.30	19.49
3238	NASDAQ	RBCAA	Mon, Jun 13, 2011	18.99	19.42	18.72	19.14
3237	NASDAQ	RBCAA	Fri, Jun 10, 2011	19.86	19.95	18.71	18.95
3236	NASDAQ	RBCAA	Thu, Jun 9, 2011	20.04	20.45	19.91	19.95
3235	NASDAQ	RBCAA	Wed, Jun 8, 2011	20.08	20.63	19.91	19.94
3234	NASDAQ	RBCAA	Tue, Jun 7, 2011	20.05	20.45	19.91	20.12
3233	NASDAQ	RBCAA	Mon, Jun 6, 2011	19.76	20.51	19.75	19.93
3232	NASDAQ	RBCAA	Fri, Jun 3, 2011	19.67	20.00	19.66	19.67
3231	NASDAQ	RBCAA	Thu, Jun 2, 2011	20.27	20.27	19.80	19.96
3230	NASDAQ	RBCAA	Wed, Jun 1, 2011	20.60	20.79	20.01	20.15
3229	NASDAQ	RBCAA	Tue, May 31, 2011	20.05	20.66	19.90	20.46
3228	NASDAQ	RBCAA	Fri, May 27, 2011	19.88	20.25	19.77	19.90
3227	NASDAQ	RBCAA	Thu, May 26, 2011	19.64	19.99	19.62	19.85
3226	NASDAQ	RBCAA	Wed, May 25, 2011	19.55	19.83	19.55	19.68
3225	NASDAQ	RBCAA	Tue, May 24, 2011	19.98	20.30	19.59	19.62
3224	NASDAQ	RBCAA	Mon, May 23, 2011	19.93	20.44	19.93	19.94
3223	NASDAQ	RBCAA	Fri, May 20, 2011	20.08	20.18	19.93	20.02
3222	NASDAQ	RBCAA	Thu, May 19, 2011	20.65	20.91	20.19	20.38
3221	NASDAQ	RBCAA	Wed, May 18, 2011	20.02	20.60	20.16	20.46
3220	NASDAQ	RBCAA	Tue, May 17, 2011	20.12	20.42	20.00	20.00
3219	NASDAQ	RBCAA	Mon, May 16, 2011	19.87	20.57	19.87	20.16
3218	NASDAQ	RBCAA	Fri, May 13, 2011	20.99	20.99	19.81	19.93
3217	NASDAQ	RBCAA	Thu, May 12, 2011	20.11	21.25	20.11	20.95
3216	NASDAQ	RBCAA	Wed, May 11, 2011	20.56	20.81	20.11	20.17
3215	NASDAQ	RBCAA	Tue, May 10, 2011	20.31	20.74	19.90	20.65
3214	NASDAQ	RBCAA	Mon, May 9, 2011	19.72	20.31	19.71	20.18
3213	NASDAQ	RBCAA	Fri, May 6, 2011	20.30	20.57	19.56	19.70
3212	NASDAQ	RBCAA	Thu, May 5, 2011	21.53	21.53	19.93	20.08
3211	NASDAQ	RBCAA	Wed, May 4, 2011	21.79	22.00	21.69	21.75
3210	NASDAQ	RBCAA	Tue, May 3, 2011	21.65	21.95	21.65	21.75
3209	NASDAQ	RBCAA	Mon, May 2, 2011	21.89	22.33	21.53	21.68
3208	NASDAQ	RBCAA	Fri, Apr 29, 2011	21.90	21.90	21.72	21.78
3207	NASDAQ	RBCAA	Thu, Apr 28, 2011	21.47	21.89	21.44	21.89
3206	NASDAQ	RBCAA	Wed, Apr 27, 2011	21.10	21.65	21.10	21.28
3205	NASDAQ	RBCAA	Tue, Apr 26, 2011	20.06	21.20	19.11	21.15
3204	NASDAQ	RBCAA	Mon, Apr 25, 2011	19.80	20.00	19.16	20.00
3203	NASDAQ	RBCAA	Thu, Apr 21, 2011	19.85	20.22	19.40	20.04
3202	NASDAQ	RBCAA	Wed, Apr 20, 2011	19.60	19.34	18.81	19.05
3201	NASDAQ	RBCAA	Tue, Apr 19, 2011	19.52	19.61	19.04	19.34
3200	NASDAQ	RBCAA	Mon, Apr 18, 2011	19.57	19.93	19.37	19.51
3199	NASDAQ	RBCAA	Fri, Apr 15, 2011	19.41	20.12	19.41	19.71
3198	NASDAQ	RBCAA	Thu, Apr 14, 2011	19.08	19.49	18.92	19.43
3197	NASDAQ	RBCAA	Wed, Apr 13, 2011	19.81	19.95	19.28	19.28
3196	NASDAQ	RBCAA	Tue, Apr 12, 2011	19.74	19.90	19.46	19.72
3195	NASDAQ	RBCAA	Mon, Apr 11, 2011	20.37	20.37	19.72	19.79
3194	NASDAQ	RBCAA	Fri, Apr 8, 2011	21.03	21.12	20.34	20.34
3193	NASDAQ	RBCAA	Thu, Apr 7, 2011	21.30	21.59	20.78	20.89
3192	NASDAQ	RBCAA	Wed, Apr 6, 2011	21.56	21.93	21.07	21.36
3191	NASDAQ	RBCAA	Tue, Apr 5, 2011	20.50	21.69	20.50	21.52
3190	NASDAQ	RBCAA	Mon, Apr 4, 2011	20.00	20.61	19.84	20.50
3189	NASDAQ	RBCAA	Fri, Apr 1, 2011	19.58	19.99	19.40	19.99
3188	NASDAQ	RBCAA	Thu, Mar 31, 2011	19.60	19.64	19.30	19.48
3187	NASDAQ	RBCAA	Wed, Mar 30, 2011	19.16	19.60	19.16	19.59
3186	NASDAQ	RBCAA	Tue, Mar 29, 2011	19.29	19.25	19.03	19.16
3185	NASDAQ	RBCAA	Mon, Mar 28, 2011	19.63	19.68	19.25	19.25
3184	NASDAQ	RBCAA	Fri, Mar 25, 2011	19.38	19.62	19.27	19.57
3183	NASDAQ	RBCAA	Thu, Mar 24, 2011	19.35	19.57	19.05	19.25
3182	NASDAQ	RBCAA	Wed, Mar 23, 2011	18.49	19.25	18.49	19.20
3181	NASDAQ	RBCAA	Tue, Mar 22, 2011	19.43	19.43	18.47	18.49
3180	NASDAQ	RBCAA	Mon, Mar 21, 2011	19.62	19.62	19.32	19.40
3179	NASDAQ	RBCAA	Fri, Mar 18, 2011	18.67	19.59	18.58	19.45
3178	NASDAQ	RBCAA	Thu, Mar 17, 2011	18.50	18.59	18.13	18.52
3177	NASDAQ	RBCAA	Wed, Mar 16, 2011	18.14	18.47	18.00	18.26
3176	NASDAQ	RBCAA	Tue, Mar 15, 2011	17.96	18.36	17.96	18.30
3175	NASDAQ	RBCAA	Mon, Mar 14, 2011	18.01	18.40	17.95	18.39
3174	NASDAQ	RBCAA	Fri, Mar 11, 2011	17.94	18.23	17.90	18.10
3173	NASDAQ	RBCAA	Thu, Mar 10, 2011	17.92	18.07	17.78	17.99
3172	NASDAQ	RBCAA	Wed, Mar 9, 2011	18.05	18.17	17.90	18.02
3171	NASDAQ	RBCAA	Tue, Mar 8, 2011	17.86	18.22	17.81	18.12
3170	NASDAQ	RBCAA	Mon, Mar 7, 2011	17.93	18.01	17.70	17.81
3169	NASDAQ	RBCAA	Fri, Mar 4, 2011	18.06	18.06	17.63	17.85
3168	NASDAQ	RBCAA	Thu, Mar 3, 2011	18.00	18.25	17.85	18.06
3167	NASDAQ	RBCAA	Wed, Mar 2, 2011	17.76	17.95	17.55	17.84
3166	NASDAQ	RBCAA	Tue, Mar 1, 2011	18.36	18.50	17.55	17.71
3165	NASDAQ	RBCAA	Mon, Feb 28, 2011	17.38	17.51	17.00	17.13
3164	NASDAQ	RBCAA	Fri, Feb 25, 2011	17.23	17.31	17.13	17.21
3163	NASDAQ	RBCAA	Thu, Feb 24, 2011	17.00	17.27	16.84	17.08
3162	NASDAQ	RBCAA	Wed, Feb 23, 2011	16.94	17.19	16.91	17.00
3161	NASDAQ	RBCAA	Tue, Feb 22, 2011	17.04	17.08	16.81	16.87
3160	NASDAQ	RBCAA	Fri, Feb 18, 2011	17.53	17.55	17.06	17.16
3159	NASDAQ	RBCAA	Thu, Feb 17, 2011	17.45	17.52	17.36	17.46
3158	NASDAQ	RBCAA	Wed, Feb 16, 2011	17.71	17.73	17.34	17.53
3157	NASDAQ	RBCAA	Tue, Feb 15, 2011	17.85	18.00	17.50	17.66
3156	NASDAQ	RBCAA	Mon, Feb 14, 2011	18.04	18.19	17.77	17.91
3155	NASDAQ	RBCAA	Fri, Feb 11, 2011	18.56	18.56	17.61	18.00
3154	NASDAQ	RBCAA	Thu, Feb 10, 2011	19.66	19.83	19.35	19.39
3153	NASDAQ	RBCAA	Wed, Feb 9, 2011	19.62	19.92	19.48	19.89
3152	NASDAQ	RBCAA	Tue, Feb 8, 2011	19.57	19.76	19.29	19.76
3151	NASDAQ	RBCAA	Mon, Feb 7, 2011	18.94	19.78	18.94	19.64
3150	NASDAQ	RBCAA	Fri, Feb 4, 2011	18.60	19.25	18.60	18.96
3149	NASDAQ	RBCAA	Thu, Feb 3, 2011	19.72	19.72	18.70	18.71
3148	NASDAQ	RBCAA	Wed, Feb 2, 2011	19.81	19.90	19.47	19.68
3147	NASDAQ	RBCAA	Tue, Feb 1, 2011	19.17	20.08	19.17	19.85
3146	NASDAQ	RBCAA	Mon, Jan 31, 2011	18.83	19.14	18.50	19.09
3145	NASDAQ	RBCAA	Fri, Jan 28, 2011	20.32	20.32	18.17	18.60
3144	NASDAQ	RBCAA	Thu, Jan 27, 2011	20.41	20.59	20.27	20.42
3143	NASDAQ	RBCAA	Wed, Jan 26, 2011	20.25	20.50	20.15	20.49
3142	NASDAQ	RBCAA	Tue, Jan 25, 2011	20.27	20.34	20.15	20.24
3141	NASDAQ	RBCAA	Mon, Jan 24, 2011	20.50	20.56	20.26	20.41
3140	NASDAQ	RBCAA	Fri, Jan 21, 2011	21.00	21.00	20.61	20.61
3139	NASDAQ	RBCAA	Thu, Jan 20, 2011	20.40	20.97	20.40	20.78
3138	NASDAQ	RBCAA	Wed, Jan 19, 2011	21.62	21.62	20.31	20.43
3137	NASDAQ	RBCAA	Tue, Jan 18, 2011	21.65	21.75	21.30	21.62
3136	NASDAQ	RBCAA	Fri, Jan 14, 2011	21.41	21.78	21.36	21.65
3135	NASDAQ	RBCAA	Thu, Jan 13, 2011	21.47	21.56	21.30	21.39
3134	NASDAQ	RBCAA	Wed, Jan 12, 2011	21.75	21.88	21.26	21.36
3133	NASDAQ	RBCAA	Tue, Jan 11, 2011	21.95	21.99	21.75	21.89
3132	NASDAQ	RBCAA	Mon, Jan 10, 2011	21.82	22.09	21.58	21.94
3131	NASDAQ	RBCAA	Fri, Jan 7, 2011	22.48	22.49	21.88	22.00
3130	NASDAQ	RBCAA	Thu, Jan 6, 2011	22.82	22.82	22.26	22.50
3129	NASDAQ	RBCAA	Wed, Jan 5, 2011	22.99	22.99	22.70	22.87
3128	NASDAQ	RBCAA	Tue, Jan 4, 2011	23.99	24.02	22.83	22.95
3127	NASDAQ	RBCAA	Mon, Jan 3, 2011	24.02	24.32	23.84	23.86
3126	NASDAQ	RBCAA	Fri, Dec 31, 2010	23.98	24.11	23.75	23.75
3125	NASDAQ	RBCAA	Thu, Dec 30, 2010	24.27	24.30	23.88	24.10
3124	NASDAQ	RBCAA	Wed, Dec 29, 2010	24.15	24.45	23.96	24.37
3123	NASDAQ	RBCAA	Tue, Dec 28, 2010	23.70	24.70	23.70	24.14
3122	NASDAQ	RBCAA	Mon, Dec 27, 2010	23.49	24.08	22.92	23.97
3121	NASDAQ	RBCAA	Thu, Dec 23, 2010	23.92	24.08	23.55	23.67
3120	NASDAQ	RBCAA	Wed, Dec 22, 2010	24.19	24.47	23.70	23.87
3119	NASDAQ	RBCAA	Tue, Dec 21, 2010	23.86	24.14	22.12	24.13
3118	NASDAQ	RBCAA	Mon, Dec 20, 2010	23.91	23.99	23.34	23.71
3117	NASDAQ	RBCAA	Fri, Dec 17, 2010	23.60	23.83	23.09	23.74
3116	NASDAQ	RBCAA	Thu, Dec 16, 2010	22.87	23.75	22.48	23.66
3115	NASDAQ	RBCAA	Wed, Dec 15, 2010	22.90	23.48	22.80	22.88
3114	NASDAQ	RBCAA	Tue, Dec 14, 2010	22.89	23.09	22.46	23.00
3113	NASDAQ	RBCAA	Mon, Dec 13, 2010	22.31	22.82	21.97	22.77
3112	NASDAQ	RBCAA	Fri, Dec 10, 2010	21.90	22.28	21.32	22.28
3111	NASDAQ	RBCAA	Thu, Dec 9, 2010	22.17	22.21	21.71	22.07
3110	NASDAQ	RBCAA	Wed, Dec 8, 2010	21.85	22.10	21.60	22.04
3109	NASDAQ	RBCAA	Tue, Dec 7, 2010	21.33	21.73	21.06	21.73
3108	NASDAQ	RBCAA	Mon, Dec 6, 2010	21.17	21.18	20.75	21.11
3107	NASDAQ	RBCAA	Fri, Dec 3, 2010	21.30	21.44	20.57	21.13
3106	NASDAQ	RBCAA	Thu, Dec 2, 2010	21.23	21.66	21.05	21.52
3105	NASDAQ	RBCAA	Wed, Dec 1, 2010	20.88	21.61	20.81	21.28
3104	NASDAQ	RBCAA	Tue, Nov 30, 2010	21.20	21.23	20.50	20.51
3103	NASDAQ	RBCAA	Mon, Nov 29, 2010	21.85	22.01	20.74	21.20
3102	NASDAQ	RBCAA	Fri, Nov 26, 2010	22.14	22.14	21.50	21.92
3101	NASDAQ	RBCAA	Wed, Nov 24, 2010	21.54	22.04	21.54	22.04
3100	NASDAQ	RBCAA	Tue, Nov 23, 2010	21.45	21.63	21.18	21.44
3099	NASDAQ	RBCAA	Mon, Nov 22, 2010	20.97	21.88	20.51	21.68
3098	NASDAQ	RBCAA	Fri, Nov 19, 2010	21.19	21.19	20.93	21.13
3097	NASDAQ	RBCAA	Thu, Nov 18, 2010	21.41	21.56	21.09	21.14
3096	NASDAQ	RBCAA	Wed, Nov 17, 2010	22.21	22.60	21.07	21.07
3095	NASDAQ	RBCAA	Tue, Nov 16, 2010	21.36	21.59	21.27	21.49
3094	NASDAQ	RBCAA	Mon, Nov 15, 2010	21.27	21.59	21.07	21.47
3093	NASDAQ	RBCAA	Fri, Nov 12, 2010	21.59	21.59	21.21	21.23
3092	NASDAQ	RBCAA	Thu, Nov 11, 2010	21.89	22.00	21.81	21.84
3091	NASDAQ	RBCAA	Wed, Nov 10, 2010	21.78	22.14	21.48	22.14
3090	NASDAQ	RBCAA	Tue, Nov 9, 2010	21.50	22.06	21.50	21.90
3089	NASDAQ	RBCAA	Mon, Nov 8, 2010	21.82	21.99	21.47	21.73
3088	NASDAQ	RBCAA	Fri, Nov 5, 2010	22.10	22.10	21.61	21.86
3087	NASDAQ	RBCAA	Thu, Nov 4, 2010	21.13	22.15	21.13	22.10
3086	NASDAQ	RBCAA	Wed, Nov 3, 2010	20.61	20.80	20.49	20.80
3085	NASDAQ	RBCAA	Tue, Nov 2, 2010	20.56	20.60	20.40	20.53
3084	NASDAQ	RBCAA	Mon, Nov 1, 2010	20.57	20.57	20.21	20.31
3083	NASDAQ	RBCAA	Fri, Oct 29, 2010	20.51	20.66	20.05	20.44
3082	NASDAQ	RBCAA	Thu, Oct 28, 2010	21.14	21.14	20.56	20.56
3081	NASDAQ	RBCAA	Wed, Oct 27, 2010	21.18	21.38	20.76	20.89
3080	NASDAQ	RBCAA	Tue, Oct 26, 2010	20.77	21.38	20.60	21.28
3079	NASDAQ	RBCAA	Mon, Oct 25, 2010	21.02	21.02	20.57	20.81
3078	NASDAQ	RBCAA	Fri, Oct 22, 2010	20.74	20.94	20.40	20.86
3077	NASDAQ	RBCAA	Thu, Oct 21, 2010	21.10	21.50	20.43	20.57
3076	NASDAQ	RBCAA	Wed, Oct 20, 2010	21.47	21.47	20.60	20.95
3075	NASDAQ	RBCAA	Tue, Oct 19, 2010	20.97	21.04	19.81	20.25
3074	NASDAQ	RBCAA	Mon, Oct 18, 2010	21.00	21.44	20.88	21.29
3073	NASDAQ	RBCAA	Fri, Oct 15, 2010	21.60	21.60	20.83	21.06
3072	NASDAQ	RBCAA	Thu, Oct 14, 2010	21.56	21.79	21.01	21.26
3071	NASDAQ	RBCAA	Wed, Oct 13, 2010	22.05	22.05	21.57	21.65
3070	NASDAQ	RBCAA	Tue, Oct 12, 2010	21.62	22.10	21.62	22.02
3069	NASDAQ	RBCAA	Mon, Oct 11, 2010	21.16	21.88	21.16	21.75
3068	NASDAQ	RBCAA	Fri, Oct 8, 2010	21.02	22.05	20.89	21.11
3067	NASDAQ	RBCAA	Thu, Oct 7, 2010	22.31	22.31	20.91	20.95
3066	NASDAQ	RBCAA	Wed, Oct 6, 2010	22.25	22.60	21.80	22.12
3065	NASDAQ	RBCAA	Tue, Oct 5, 2010	21.75	22.40	21.75	22.22
3064	NASDAQ	RBCAA	Mon, Oct 4, 2010	21.37	21.88	21.21	21.49
3063	NASDAQ	RBCAA	Fri, Oct 1, 2010	21.33	21.75	21.04	21.49
3062	NASDAQ	RBCAA	Thu, Sep 30, 2010	21.57	21.64	20.91	21.13
3061	NASDAQ	RBCAA	Wed, Sep 29, 2010	22.41	22.42	21.21	21.29
3060	NASDAQ	RBCAA	Tue, Sep 28, 2010	21.16	22.51	20.27	22.50
3059	NASDAQ	RBCAA	Mon, Sep 27, 2010	21.39	21.39	20.73	21.02
3058	NASDAQ	RBCAA	Fri, Sep 24, 2010	20.76	21.35	20.51	21.32
3057	NASDAQ	RBCAA	Thu, Sep 23, 2010	19.65	20.82	19.65	20.43
3056	NASDAQ	RBCAA	Wed, Sep 22, 2010	19.72	19.99	19.50	19.75
3055	NASDAQ	RBCAA	Tue, Sep 21, 2010	20.25	20.25	19.60	19.74
3054	NASDAQ	RBCAA	Mon, Sep 20, 2010	19.67	20.50	19.24	20.28
3053	NASDAQ	RBCAA	Fri, Sep 17, 2010	19.84	20.25	19.50	19.53
3052	NASDAQ	RBCAA	Thu, Sep 16, 2010	19.73	19.86	19.50	19.59
3051	NASDAQ	RBCAA	Wed, Sep 15, 2010	19.06	19.78	19.06	19.70
3050	NASDAQ	RBCAA	Tue, Sep 14, 2010	19.98	19.98	19.11	19.21
3049	NASDAQ	RBCAA	Mon, Sep 13, 2010	19.50	20.10	19.31	19.99
3048	NASDAQ	RBCAA	Fri, Sep 10, 2010	19.08	19.39	18.84	19.31
3047	NASDAQ	RBCAA	Thu, Sep 9, 2010	19.35	19.63	18.92	19.08
3046	NASDAQ	RBCAA	Wed, Sep 8, 2010	19.00	19.58	19.00	19.05
3045	NASDAQ	RBCAA	Tue, Sep 7, 2010	19.51	19.51	18.81	18.87
3044	NASDAQ	RBCAA	Fri, Sep 3, 2010	19.37	19.58	19.17	19.52
3043	NASDAQ	RBCAA	Thu, Sep 2, 2010	19.67	19.67	19.08	19.10
3042	NASDAQ	RBCAA	Wed, Sep 1, 2010	19.73	19.90	19.51	19.67
3041	NASDAQ	RBCAA	Tue, Aug 31, 2010	18.68	19.69	18.60	19.42
3040	NASDAQ	RBCAA	Mon, Aug 30, 2010	19.46	19.69	18.85	18.88
3039	NASDAQ	RBCAA	Fri, Aug 27, 2010	19.54	19.65	18.98	19.60
3038	NASDAQ	RBCAA	Thu, Aug 26, 2010	19.50	19.93	19.30	19.39
3037	NASDAQ	RBCAA	Wed, Aug 25, 2010	19.22	19.49	18.74	19.48
3036	NASDAQ	RBCAA	Tue, Aug 24, 2010	19.50	19.50	19.03	19.29
3035	NASDAQ	RBCAA	Mon, Aug 23, 2010	20.85	21.00	19.43	19.50
3034	NASDAQ	RBCAA	Fri, Aug 20, 2010	20.81	21.14	20.31	20.66
3033	NASDAQ	RBCAA	Thu, Aug 19, 2010	21.75	21.81	20.48	20.95
3032	NASDAQ	RBCAA	Wed, Aug 18, 2010	21.46	21.84	21.08	21.77
3031	NASDAQ	RBCAA	Tue, Aug 17, 2010	21.57	21.57	21.09	21.42
3030	NASDAQ	RBCAA	Mon, Aug 16, 2010	20.67	21.30	20.57	21.30
3029	NASDAQ	RBCAA	Fri, Aug 13, 2010	20.57	20.75	20.51	20.70
3028	NASDAQ	RBCAA	Thu, Aug 12, 2010	20.07	20.98	20.07	20.70
3027	NASDAQ	RBCAA	Wed, Aug 11, 2010	20.58	20.84	20.09	20.65
3026	NASDAQ	RBCAA	Tue, Aug 10, 2010	20.01	21.17	19.95	21.01
3025	NASDAQ	RBCAA	Mon, Aug 9, 2010	19.80	20.24	19.48	20.22
3024	NASDAQ	RBCAA	Fri, Aug 6, 2010	19.40	20.09	19.07	19.56
3023	NASDAQ	RBCAA	Thu, Aug 5, 2010	25.22	25.32	19.13	19.27
3022	NASDAQ	RBCAA	Wed, Aug 4, 2010	25.57	25.77	25.18	25.61
3021	NASDAQ	RBCAA	Tue, Aug 3, 2010	24.90	25.62	24.60	25.52
3020	NASDAQ	RBCAA	Mon, Aug 2, 2010	25.21	25.21	24.48	25.06
3019	NASDAQ	RBCAA	Fri, Jul 30, 2010	24.50	25.38	24.49	24.78
3018	NASDAQ	RBCAA	Thu, Jul 29, 2010	24.55	25.05	24.47	24.89
3017	NASDAQ	RBCAA	Wed, Jul 28, 2010	25.67	25.74	24.40	24.50
3016	NASDAQ	RBCAA	Tue, Jul 27, 2010	26.00	26.44	25.40	25.79
3015	NASDAQ	RBCAA	Mon, Jul 26, 2010	25.93	26.00	25.41	25.97
3014	NASDAQ	RBCAA	Fri, Jul 23, 2010	25.48	25.89	24.20	25.81
3013	NASDAQ	RBCAA	Thu, Jul 22, 2010	24.40	25.55	24.40	25.49
3012	NASDAQ	RBCAA	Wed, Jul 21, 2010	25.34	25.34	23.79	24.02
3011	NASDAQ	RBCAA	Tue, Jul 20, 2010	25.07	25.38	24.76	25.11
3010	NASDAQ	RBCAA	Mon, Jul 19, 2010	25.32	25.63	24.79	25.41
3009	NASDAQ	RBCAA	Fri, Jul 16, 2010	25.22	25.53	25.10	25.18
3008	NASDAQ	RBCAA	Thu, Jul 15, 2010	25.65	25.71	24.65	25.46
3007	NASDAQ	RBCAA	Wed, Jul 14, 2010	25.17	25.57	24.99	25.57
3006	NASDAQ	RBCAA	Tue, Jul 13, 2010	25.00	25.38	24.51	25.33
3005	NASDAQ	RBCAA	Mon, Jul 12, 2010	24.72	24.98	24.17	24.68
3004	NASDAQ	RBCAA	Fri, Jul 9, 2010	24.09	24.78	24.08	24.73
3003	NASDAQ	RBCAA	Thu, Jul 8, 2010	23.72	24.08	23.72	24.08
3002	NASDAQ	RBCAA	Wed, Jul 7, 2010	22.60	23.49	22.60	23.47
3001	NASDAQ	RBCAA	Tue, Jul 6, 2010	22.42	23.19	22.10	22.46
3000	NASDAQ	RBCAA	Fri, Jul 2, 2010	22.76	22.76	22.03	22.03
2999	NASDAQ	RBCAA	Thu, Jul 1, 2010	22.38	22.70	21.78	22.55
2998	NASDAQ	RBCAA	Wed, Jun 30, 2010	23.11	23.29	22.38	22.40
2997	NASDAQ	RBCAA	Tue, Jun 29, 2010	23.58	23.58	22.61	23.17
2996	NASDAQ	RBCAA	Mon, Jun 28, 2010	23.48	24.24	23.33	23.94
2995	NASDAQ	RBCAA	Fri, Jun 25, 2010	23.20	23.46	22.35	23.45
2994	NASDAQ	RBCAA	Thu, Jun 24, 2010	22.96	23.46	22.81	23.03
2993	NASDAQ	RBCAA	Wed, Jun 23, 2010	23.04	23.32	22.94	23.16
2992	NASDAQ	RBCAA	Tue, Jun 22, 2010	23.52	23.81	23.12	23.14
2991	NASDAQ	RBCAA	Mon, Jun 21, 2010	24.45	24.48	23.42	23.52
2990	NASDAQ	RBCAA	Fri, Jun 18, 2010	24.45	24.50	24.21	24.23
2989	NASDAQ	RBCAA	Thu, Jun 17, 2010	24.45	24.45	24.06	24.29
2988	NASDAQ	RBCAA	Wed, Jun 16, 2010	23.72	24.31	23.59	24.27
2987	NASDAQ	RBCAA	Tue, Jun 15, 2010	23.89	24.00	23.41	23.99
2986	NASDAQ	RBCAA	Mon, Jun 14, 2010	23.60	24.08	23.47	23.64
2985	NASDAQ	RBCAA	Fri, Jun 11, 2010	22.69	23.43	22.69	23.40
2984	NASDAQ	RBCAA	Thu, Jun 10, 2010	22.71	22.98	22.17	22.95
2983	NASDAQ	RBCAA	Wed, Jun 9, 2010	22.57	23.15	21.99	22.33
2982	NASDAQ	RBCAA	Tue, Jun 8, 2010	22.45	22.82	22.01	22.33
2981	NASDAQ	RBCAA	Mon, Jun 7, 2010	22.50	23.16	22.20	22.34
2980	NASDAQ	RBCAA	Fri, Jun 4, 2010	22.96	23.88	22.39	22.49
2979	NASDAQ	RBCAA	Thu, Jun 3, 2010	23.42	24.07	23.24	23.46
2978	NASDAQ	RBCAA	Wed, Jun 2, 2010	23.04	23.74	22.83	23.49
2977	NASDAQ	RBCAA	Tue, Jun 1, 2010	23.36	24.08	22.53	22.62
2976	NASDAQ	RBCAA	Fri, May 28, 2010	23.54	23.54	22.59	23.15
2975	NASDAQ	RBCAA	Thu, May 27, 2010	23.15	23.72	22.44	23.53
2974	NASDAQ	RBCAA	Wed, May 26, 2010	22.48	23.48	22.44	22.71
2973	NASDAQ	RBCAA	Tue, May 25, 2010	22.06	22.87	22.06	22.78
2972	NASDAQ	RBCAA	Mon, May 24, 2010	23.77	23.77	22.52	22.57
2971	NASDAQ	RBCAA	Fri, May 21, 2010	23.09	23.83	22.74	23.77
2970	NASDAQ	RBCAA	Thu, May 20, 2010	23.73	24.01	23.35	23.38
2969	NASDAQ	RBCAA	Wed, May 19, 2010	24.36	24.44	23.76	24.28
2968	NASDAQ	RBCAA	Tue, May 18, 2010	24.76	24.76	23.71	24.25
2967	NASDAQ	RBCAA	Mon, May 17, 2010	24.86	24.86	24.11	24.40
2966	NASDAQ	RBCAA	Fri, May 14, 2010	24.55	24.73	24.01	24.68
2965	NASDAQ	RBCAA	Thu, May 13, 2010	25.10	25.14	24.39	24.69
2964	NASDAQ	RBCAA	Wed, May 12, 2010	24.99	25.40	24.50	25.26
2963	NASDAQ	RBCAA	Tue, May 11, 2010	24.71	25.49	23.98	24.84
2962	NASDAQ	RBCAA	Mon, May 10, 2010	24.36	25.00	23.87	24.93
2961	NASDAQ	RBCAA	Fri, May 7, 2010	23.54	23.75	22.80	23.41
2960	NASDAQ	RBCAA	Thu, May 6, 2010	23.62	24.23	16.83	23.55
2959	NASDAQ	RBCAA	Wed, May 5, 2010	24.36	24.55	23.56	23.74
2958	NASDAQ	RBCAA	Tue, May 4, 2010	24.55	24.93	24.16	24.66
2957	NASDAQ	RBCAA	Mon, May 3, 2010	24.25	25.00	24.25	24.91
2956	NASDAQ	RBCAA	Fri, Apr 30, 2010	24.36	24.99	24.00	24.15
2955	NASDAQ	RBCAA	Thu, Apr 29, 2010	23.49	24.88	23.32	24.29
2954	NASDAQ	RBCAA	Wed, Apr 28, 2010	23.14	23.77	22.51	23.25
2953	NASDAQ	RBCAA	Tue, Apr 27, 2010	22.83	23.57	22.46	23.10
2952	NASDAQ	RBCAA	Mon, Apr 26, 2010	23.20	23.20	22.70	22.96
2951	NASDAQ	RBCAA	Fri, Apr 23, 2010	22.99	23.82	22.48	23.19
2950	NASDAQ	RBCAA	Thu, Apr 22, 2010	21.03	23.70	21.03	23.45
2949	NASDAQ	RBCAA	Wed, Apr 21, 2010	20.55	21.81	20.00	21.31
2948	NASDAQ	RBCAA	Tue, Apr 20, 2010	20.14	20.44	19.81	20.43
2947	NASDAQ	RBCAA	Mon, Apr 19, 2010	19.83	20.34	19.49	20.10
2946	NASDAQ	RBCAA	Fri, Apr 16, 2010	20.38	20.41	19.60	19.83
2945	NASDAQ	RBCAA	Thu, Apr 15, 2010	20.06	20.40	19.77	20.38
2944	NASDAQ	RBCAA	Wed, Apr 14, 2010	20.05	20.17	19.74	20.13
2943	NASDAQ	RBCAA	Tue, Apr 13, 2010	19.68	20.17	19.39	20.02
2942	NASDAQ	RBCAA	Mon, Apr 12, 2010	19.60	19.94	19.25	19.68
2941	NASDAQ	RBCAA	Fri, Apr 9, 2010	20.17	20.75	19.61	19.66
2940	NASDAQ	RBCAA	Thu, Apr 8, 2010	19.86	20.41	19.86	20.20
2939	NASDAQ	RBCAA	Wed, Apr 7, 2010	19.55	20.00	19.51	19.99
2938	NASDAQ	RBCAA	Tue, Apr 6, 2010	19.62	19.86	19.17	19.63
2937	NASDAQ	RBCAA	Mon, Apr 5, 2010	19.12	19.39	19.12	19.39
2936	NASDAQ	RBCAA	Thu, Apr 1, 2010	18.93	19.13	18.84	19.06
2935	NASDAQ	RBCAA	Wed, Mar 31, 2010	18.91	19.39	18.76	18.84
2934	NASDAQ	RBCAA	Tue, Mar 30, 2010	18.51	19.33	18.51	18.94
2933	NASDAQ	RBCAA	Mon, Mar 29, 2010	18.37	18.69	18.32	18.54
2932	NASDAQ	RBCAA	Fri, Mar 26, 2010	18.58	18.68	18.30	18.32
2931	NASDAQ	RBCAA	Thu, Mar 25, 2010	18.54	19.03	18.33	18.45
2930	NASDAQ	RBCAA	Wed, Mar 24, 2010	18.61	18.64	18.30	18.45
2929	NASDAQ	RBCAA	Tue, Mar 23, 2010	18.43	18.87	18.37	18.65
2928	NASDAQ	RBCAA	Mon, Mar 22, 2010	17.88	18.61	17.68	18.45
2927	NASDAQ	RBCAA	Fri, Mar 19, 2010	17.79	18.14	17.47	18.13
2926	NASDAQ	RBCAA	Thu, Mar 18, 2010	17.60	17.70	17.30	17.68
2925	NASDAQ	RBCAA	Wed, Mar 17, 2010	17.11	17.71	17.11	17.64
2924	NASDAQ	RBCAA	Tue, Mar 16, 2010	17.40	17.49	17.23	17.43
2923	NASDAQ	RBCAA	Mon, Mar 15, 2010	17.55	17.61	17.30	17.41
2922	NASDAQ	RBCAA	Fri, Mar 12, 2010	17.55	17.66	17.36	17.64
2921	NASDAQ	RBCAA	Thu, Mar 11, 2010	17.75	17.84	17.45	17.51
2920	NASDAQ	RBCAA	Wed, Mar 10, 2010	17.56	17.81	17.29	17.68
2919	NASDAQ	RBCAA	Tue, Mar 9, 2010	17.48	17.82	17.22	17.62
2918	NASDAQ	RBCAA	Mon, Mar 8, 2010	18.22	18.22	17.60	17.66
2917	NASDAQ	RBCAA	Fri, Mar 5, 2010	18.20	18.29	17.99	18.17
2916	NASDAQ	RBCAA	Thu, Mar 4, 2010	17.90	18.35	17.90	18.18
2915	NASDAQ	RBCAA	Wed, Mar 3, 2010	17.76	17.99	17.62	17.81
2914	NASDAQ	RBCAA	Tue, Mar 2, 2010	17.40	17.91	17.25	17.76
2913	NASDAQ	RBCAA	Mon, Mar 1, 2010	16.93	17.43	16.92	17.42
2912	NASDAQ	RBCAA	Fri, Feb 26, 2010	17.13	17.20	16.80	16.87
2911	NASDAQ	RBCAA	Thu, Feb 25, 2010	17.04	17.21	16.90	17.12
2910	NASDAQ	RBCAA	Wed, Feb 24, 2010	17.00	17.19	16.83	17.17
2909	NASDAQ	RBCAA	Tue, Feb 23, 2010	17.00	17.12	16.68	16.99
2908	NASDAQ	RBCAA	Mon, Feb 22, 2010	16.66	17.22	16.59	17.01
2907	NASDAQ	RBCAA	Fri, Feb 19, 2010	16.35	16.73	16.32	16.59
2906	NASDAQ	RBCAA	Thu, Feb 18, 2010	15.95	16.39	15.67	16.35
2905	NASDAQ	RBCAA	Wed, Feb 17, 2010	15.96	16.02	15.75	15.92
2904	NASDAQ	RBCAA	Tue, Feb 16, 2010	15.65	15.93	15.65	15.89
2903	NASDAQ	RBCAA	Fri, Feb 12, 2010	15.41	15.69	15.31	15.54
2902	NASDAQ	RBCAA	Thu, Feb 11, 2010	15.02	15.46	14.91	15.41
2901	NASDAQ	RBCAA	Wed, Feb 10, 2010	15.24	15.24	14.93	15.11
2900	NASDAQ	RBCAA	Tue, Feb 9, 2010	15.45	15.45	15.05	15.17
2899	NASDAQ	RBCAA	Mon, Feb 8, 2010	15.76	15.76	15.24	15.28
2898	NASDAQ	RBCAA	Fri, Feb 5, 2010	15.35	15.74	15.14	15.73
2897	NASDAQ	RBCAA	Thu, Feb 4, 2010	15.72	15.72	15.21	15.35
2896	NASDAQ	RBCAA	Wed, Feb 3, 2010	15.84	15.89	15.54	15.72
2895	NASDAQ	RBCAA	Tue, Feb 2, 2010	16.24	16.48	15.79	15.84
2894	NASDAQ	RBCAA	Mon, Feb 1, 2010	16.61	16.65	16.01	16.28
2893	NASDAQ	RBCAA	Fri, Jan 29, 2010	16.76	17.24	16.40	16.61
2892	NASDAQ	RBCAA	Thu, Jan 28, 2010	16.86	16.89	16.23	16.73
2891	NASDAQ	RBCAA	Wed, Jan 27, 2010	16.58	16.85	16.54	16.77
2890	NASDAQ	RBCAA	Tue, Jan 26, 2010	16.89	16.89	16.55	16.60
2889	NASDAQ	RBCAA	Mon, Jan 25, 2010	17.29	17.42	16.69	16.80
2888	NASDAQ	RBCAA	Fri, Jan 22, 2010	17.24	17.46	17.00	17.12
2887	NASDAQ	RBCAA	Thu, Jan 21, 2010	17.06	17.58	16.78	17.31
2886	NASDAQ	RBCAA	Wed, Jan 20, 2010	17.37	17.44	16.96	17.03
2885	NASDAQ	RBCAA	Tue, Jan 19, 2010	17.16	17.71	17.11	17.58
2884	NASDAQ	RBCAA	Fri, Jan 15, 2010	16.91	17.09	16.37	17.08
2883	NASDAQ	RBCAA	Thu, Jan 14, 2010	16.67	17.14	16.65	16.80
2882	NASDAQ	RBCAA	Wed, Jan 13, 2010	17.17	17.17	16.56	16.69
2881	NASDAQ	RBCAA	Tue, Jan 12, 2010	17.40	17.43	17.00	17.05
2880	NASDAQ	RBCAA	Mon, Jan 11, 2010	17.99	17.99	17.19	17.48
2879	NASDAQ	RBCAA	Fri, Jan 8, 2010	17.68	17.94	17.55	17.91
2878	NASDAQ	RBCAA	Thu, Jan 7, 2010	18.00	18.32	17.06	17.68
2877	NASDAQ	RBCAA	Wed, Jan 6, 2010	18.61	19.28	17.84	17.96
2876	NASDAQ	RBCAA	Tue, Jan 5, 2010	20.46	20.46	18.64	18.65
2875	NASDAQ	RBCAA	Mon, Jan 4, 2010	20.82	20.83	20.26	20.36
2874	NASDAQ	RBCAA	Thu, Dec 31, 2009	19.64	20.74	19.64	20.60
2873	NASDAQ	RBCAA	Wed, Dec 30, 2009	19.88	19.88	19.28	19.60
2872	NASDAQ	RBCAA	Tue, Dec 29, 2009	20.00	20.02	19.67	19.78
2871	NASDAQ	RBCAA	Mon, Dec 28, 2009	20.43	20.43	19.78	19.88
2870	NASDAQ	RBCAA	Thu, Dec 24, 2009	19.65	20.56	19.65	20.40
2869	NASDAQ	RBCAA	Wed, Dec 23, 2009	19.60	19.79	19.49	19.61
2868	NASDAQ	RBCAA	Tue, Dec 22, 2009	19.73	19.74	19.41	19.55
2867	NASDAQ	RBCAA	Mon, Dec 21, 2009	19.49	19.75	19.16	19.64
2866	NASDAQ	RBCAA	Fri, Dec 18, 2009	18.75	19.49	18.59	19.46
2865	NASDAQ	RBCAA	Thu, Dec 17, 2009	19.16	19.33	18.90	19.22
2864	NASDAQ	RBCAA	Wed, Dec 16, 2009	19.33	19.47	19.06	19.25
2863	NASDAQ	RBCAA	Tue, Dec 15, 2009	19.18	19.43	19.05	19.20
2862	NASDAQ	RBCAA	Mon, Dec 14, 2009	19.29	19.31	18.79	19.18
2861	NASDAQ	RBCAA	Fri, Dec 11, 2009	19.01	19.41	18.83	19.17
2860	NASDAQ	RBCAA	Thu, Dec 10, 2009	19.26	19.55	18.82	18.85
2859	NASDAQ	RBCAA	Wed, Dec 9, 2009	19.25	19.74	18.76	19.19
2858	NASDAQ	RBCAA	Tue, Dec 8, 2009	19.42	19.71	18.99	19.22
2857	NASDAQ	RBCAA	Mon, Dec 7, 2009	19.44	19.61	19.37	19.52
2856	NASDAQ	RBCAA	Fri, Dec 4, 2009	18.77	19.63	18.67	19.39
2855	NASDAQ	RBCAA	Thu, Dec 3, 2009	18.97	19.11	18.26	18.36
2854	NASDAQ	RBCAA	Wed, Dec 2, 2009	18.41	19.25	18.41	18.84
2853	NASDAQ	RBCAA	Tue, Dec 1, 2009	19.04	19.04	18.42	18.49
2852	NASDAQ	RBCAA	Mon, Nov 30, 2009	18.40	18.90	18.02	18.86
2851	NASDAQ	RBCAA	Fri, Nov 27, 2009	18.51	18.75	18.45	18.46
2850	NASDAQ	RBCAA	Wed, Nov 25, 2009	19.13	19.27	19.05	19.12
2849	NASDAQ	RBCAA	Tue, Nov 24, 2009	19.01	19.13	18.70	19.09
2848	NASDAQ	RBCAA	Mon, Nov 23, 2009	18.91	19.41	18.78	18.98
2847	NASDAQ	RBCAA	Fri, Nov 20, 2009	18.23	18.73	18.23	18.68
2846	NASDAQ	RBCAA	Thu, Nov 19, 2009	18.90	18.93	18.07	18.28
2845	NASDAQ	RBCAA	Wed, Nov 18, 2009	18.75	19.04	18.73	18.93
2844	NASDAQ	RBCAA	Tue, Nov 17, 2009	18.86	19.10	18.64	18.68
2843	NASDAQ	RBCAA	Mon, Nov 16, 2009	18.59	19.00	18.34	18.98
2842	NASDAQ	RBCAA	Fri, Nov 13, 2009	18.28	18.49	17.89	18.34
2841	NASDAQ	RBCAA	Thu, Nov 12, 2009	18.24	18.76	18.22	18.22
2840	NASDAQ	RBCAA	Wed, Nov 11, 2009	18.56	18.87	18.41	18.54
2839	NASDAQ	RBCAA	Tue, Nov 10, 2009	18.19	18.53	18.11	18.38
2838	NASDAQ	RBCAA	Mon, Nov 9, 2009	18.46	18.62	18.20	18.31
2837	NASDAQ	RBCAA	Fri, Nov 6, 2009	18.31	18.54	18.23	18.32
2836	NASDAQ	RBCAA	Thu, Nov 5, 2009	17.89	18.66	17.89	18.48
2835	NASDAQ	RBCAA	Wed, Nov 4, 2009	18.36	18.36	17.68	17.77
2834	NASDAQ	RBCAA	Tue, Nov 3, 2009	18.15	18.28	17.78	18.25
2833	NASDAQ	RBCAA	Mon, Nov 2, 2009	18.51	18.55	18.00	18.39
2832	NASDAQ	RBCAA	Fri, Oct 30, 2009	18.68	18.68	18.25	18.39
2831	NASDAQ	RBCAA	Thu, Oct 29, 2009	19.11	19.11	18.69	18.84
2830	NASDAQ	RBCAA	Wed, Oct 28, 2009	19.13	19.37	18.81	18.92
2829	NASDAQ	RBCAA	Tue, Oct 27, 2009	19.22	19.54	19.06	19.11
2828	NASDAQ	RBCAA	Mon, Oct 26, 2009	19.20	19.44	19.01	19.21
2827	NASDAQ	RBCAA	Fri, Oct 23, 2009	19.70	19.70	19.01	19.12
2826	NASDAQ	RBCAA	Thu, Oct 22, 2009	19.17	19.56	19.04	19.49
2825	NASDAQ	RBCAA	Wed, Oct 21, 2009	19.74	19.80	19.05	19.15
2824	NASDAQ	RBCAA	Tue, Oct 20, 2009	19.48	19.87	19.27	19.60
2823	NASDAQ	RBCAA	Mon, Oct 19, 2009	19.92	19.92	19.32	19.75
2822	NASDAQ	RBCAA	Fri, Oct 16, 2009	19.61	19.86	19.49	19.75
2821	NASDAQ	RBCAA	Thu, Oct 15, 2009	19.71	19.90	19.40	19.72
2820	NASDAQ	RBCAA	Wed, Oct 14, 2009	19.90	20.00	19.46	19.93
2819	NASDAQ	RBCAA	Tue, Oct 13, 2009	19.75	20.00	19.31	19.67
2818	NASDAQ	RBCAA	Mon, Oct 12, 2009	19.99	20.16	19.72	19.82
2817	NASDAQ	RBCAA	Fri, Oct 9, 2009	19.75	20.03	19.67	19.99
2816	NASDAQ	RBCAA	Thu, Oct 8, 2009	19.82	20.18	19.59	19.64
2815	NASDAQ	RBCAA	Wed, Oct 7, 2009	19.42	19.81	19.31	19.60
2814	NASDAQ	RBCAA	Tue, Oct 6, 2009	19.45	19.88	19.19	19.57
2813	NASDAQ	RBCAA	Mon, Oct 5, 2009	19.41	19.50	19.06	19.23
2812	NASDAQ	RBCAA	Fri, Oct 2, 2009	19.28	19.75	19.03	19.25
2811	NASDAQ	RBCAA	Thu, Oct 1, 2009	19.90	20.15	19.34	19.39
2810	NASDAQ	RBCAA	Wed, Sep 30, 2009	20.69	21.20	19.80	19.96
2809	NASDAQ	RBCAA	Tue, Sep 29, 2009	20.99	21.25	20.57	20.61
2808	NASDAQ	RBCAA	Mon, Sep 28, 2009	21.00	21.31	20.57	20.90
2807	NASDAQ	RBCAA	Fri, Sep 25, 2009	21.09	21.15	20.42	20.95
2806	NASDAQ	RBCAA	Thu, Sep 24, 2009	21.41	21.70	20.60	20.95
2805	NASDAQ	RBCAA	Wed, Sep 23, 2009	21.64	21.94	21.19	21.24
2804	NASDAQ	RBCAA	Tue, Sep 22, 2009	21.60	22.41	21.02	21.54
2803	NASDAQ	RBCAA	Mon, Sep 21, 2009	21.38	21.92	21.22	21.35
2802	NASDAQ	RBCAA	Fri, Sep 18, 2009	21.00	21.73	20.73	21.68
2801	NASDAQ	RBCAA	Thu, Sep 17, 2009	21.06	22.45	21.06	21.52
2800	NASDAQ	RBCAA	Wed, Sep 16, 2009	20.84	22.24	20.46	22.06
2799	NASDAQ	RBCAA	Tue, Sep 15, 2009	20.36	21.26	20.36	20.82
2798	NASDAQ	RBCAA	Mon, Sep 14, 2009	20.57	20.67	19.96	20.41
2797	NASDAQ	RBCAA	Fri, Sep 11, 2009	20.72	20.87	20.49	20.69
2796	NASDAQ	RBCAA	Thu, Sep 10, 2009	20.19	20.67	20.12	20.67
2795	NASDAQ	RBCAA	Wed, Sep 9, 2009	20.03	20.24	19.84	20.15
2794	NASDAQ	RBCAA	Tue, Sep 8, 2009	20.69	20.96	19.99	20.00
2793	NASDAQ	RBCAA	Fri, Sep 4, 2009	20.50	21.01	20.14	20.47
2792	NASDAQ	RBCAA	Thu, Sep 3, 2009	21.06	21.44	20.30	20.69
2791	NASDAQ	RBCAA	Wed, Sep 2, 2009	20.76	21.39	20.54	20.83
2790	NASDAQ	RBCAA	Tue, Sep 1, 2009	21.02	21.92	20.72	20.96
2789	NASDAQ	RBCAA	Mon, Aug 31, 2009	21.50	21.91	21.01	21.24
2788	NASDAQ	RBCAA	Fri, Aug 28, 2009	23.17	23.48	21.59	21.70
2787	NASDAQ	RBCAA	Thu, Aug 27, 2009	22.19	22.47	21.82	22.21
2786	NASDAQ	RBCAA	Wed, Aug 26, 2009	22.44	22.48	21.72	22.33
2785	NASDAQ	RBCAA	Tue, Aug 25, 2009	22.84	22.95	22.38	22.40
2784	NASDAQ	RBCAA	Mon, Aug 24, 2009	24.06	24.06	22.52	22.70
2783	NASDAQ	RBCAA	Fri, Aug 21, 2009	23.22	24.30	22.51	23.92
2782	NASDAQ	RBCAA	Thu, Aug 20, 2009	22.83	23.25	22.21	22.81
2781	NASDAQ	RBCAA	Wed, Aug 19, 2009	22.14	23.02	21.63	22.83
2780	NASDAQ	RBCAA	Tue, Aug 18, 2009	23.05	23.32	21.71	22.41
2779	NASDAQ	RBCAA	Mon, Aug 17, 2009	22.78	23.71	22.68	22.89
2778	NASDAQ	RBCAA	Fri, Aug 14, 2009	24.12	24.12	22.89	23.34
2777	NASDAQ	RBCAA	Thu, Aug 13, 2009	24.57	25.25	23.88	24.15
2776	NASDAQ	RBCAA	Wed, Aug 12, 2009	24.48	25.45	23.95	24.39
2775	NASDAQ	RBCAA	Tue, Aug 11, 2009	25.36	25.36	23.99	24.13
2774	NASDAQ	RBCAA	Mon, Aug 10, 2009	25.21	25.85	25.02	25.40
2773	NASDAQ	RBCAA	Fri, Aug 7, 2009	24.32	26.09	23.52	25.53
2772	NASDAQ	RBCAA	Thu, Aug 6, 2009	24.59	24.98	23.95	24.00
2771	NASDAQ	RBCAA	Wed, Aug 5, 2009	25.61	25.61	24.02	24.39
2770	NASDAQ	RBCAA	Tue, Aug 4, 2009	23.93	25.40	23.93	24.86
2769	NASDAQ	RBCAA	Mon, Aug 3, 2009	24.43	24.90	23.68	24.64
2768	NASDAQ	RBCAA	Fri, Jul 31, 2009	24.00	24.69	23.84	24.11
2767	NASDAQ	RBCAA	Thu, Jul 30, 2009	23.55	24.96	23.02	24.04
2766	NASDAQ	RBCAA	Wed, Jul 29, 2009	23.96	24.08	23.15	23.27
2765	NASDAQ	RBCAA	Tue, Jul 28, 2009	23.90	24.53	23.27	24.27
2764	NASDAQ	RBCAA	Mon, Jul 27, 2009	23.19	24.50	23.01	24.03
2763	NASDAQ	RBCAA	Fri, Jul 24, 2009	23.20	24.00	23.20	23.28
2762	NASDAQ	RBCAA	Thu, Jul 23, 2009	22.46	23.43	22.37	23.35
2761	NASDAQ	RBCAA	Wed, Jul 22, 2009	22.43	22.86	22.42	22.54
2760	NASDAQ	RBCAA	Tue, Jul 21, 2009	23.28	23.28	22.18	22.71
2759	NASDAQ	RBCAA	Mon, Jul 20, 2009	23.98	23.98	22.79	23.00
2758	NASDAQ	RBCAA	Fri, Jul 17, 2009	23.93	24.41	23.38	23.71
2757	NASDAQ	RBCAA	Thu, Jul 16, 2009	23.45	23.99	22.82	23.74
2756	NASDAQ	RBCAA	Wed, Jul 15, 2009	23.58	23.73	23.18	23.67
2755	NASDAQ	RBCAA	Tue, Jul 14, 2009	23.28	23.50	22.96	23.27
2754	NASDAQ	RBCAA	Mon, Jul 13, 2009	22.55	23.25	21.97	23.24
2753	NASDAQ	RBCAA	Fri, Jul 10, 2009	22.01	22.65	21.77	22.24
2752	NASDAQ	RBCAA	Thu, Jul 9, 2009	22.35	22.77	22.06	22.06
2751	NASDAQ	RBCAA	Wed, Jul 8, 2009	21.91	22.62	21.70	22.15
2750	NASDAQ	RBCAA	Tue, Jul 7, 2009	22.41	23.01	21.70	21.73
2749	NASDAQ	RBCAA	Mon, Jul 6, 2009	22.23	22.99	21.83	22.33
2748	NASDAQ	RBCAA	Thu, Jul 2, 2009	22.77	22.77	22.16	22.27
2747	NASDAQ	RBCAA	Wed, Jul 1, 2009	22.72	23.38	22.50	23.24
2746	NASDAQ	RBCAA	Tue, Jun 30, 2009	22.88	23.30	22.46	22.59
2745	NASDAQ	RBCAA	Mon, Jun 29, 2009	23.40	23.40	22.41	22.88
2744	NASDAQ	RBCAA	Fri, Jun 26, 2009	22.91	23.62	22.49	23.44
2743	NASDAQ	RBCAA	Thu, Jun 25, 2009	22.36	23.14	22.06	23.14
2742	NASDAQ	RBCAA	Wed, Jun 24, 2009	22.94	23.28	22.44	22.59
2741	NASDAQ	RBCAA	Tue, Jun 23, 2009	23.43	23.68	22.82	22.82
2740	NASDAQ	RBCAA	Mon, Jun 22, 2009	23.58	23.60	22.88	22.98
2739	NASDAQ	RBCAA	Fri, Jun 19, 2009	26.27	26.99	24.28	24.37
2738	NASDAQ	RBCAA	Thu, Jun 18, 2009	24.40	26.43	24.40	25.91
2737	NASDAQ	RBCAA	Wed, Jun 17, 2009	24.76	24.98	24.06	24.51
2736	NASDAQ	RBCAA	Tue, Jun 16, 2009	25.46	25.56	24.75	24.81
2735	NASDAQ	RBCAA	Mon, Jun 15, 2009	25.55	25.73	24.75	25.12
2734	NASDAQ	RBCAA	Fri, Jun 12, 2009	25.68	26.24	24.83	25.64
2733	NASDAQ	RBCAA	Thu, Jun 11, 2009	25.23	26.91	24.60	26.00
2732	NASDAQ	RBCAA	Wed, Jun 10, 2009	25.88	25.88	24.23	25.05
2731	NASDAQ	RBCAA	Tue, Jun 9, 2009	25.39	26.29	25.36	25.46
2730	NASDAQ	RBCAA	Mon, Jun 8, 2009	26.13	26.44	25.23	26.09
2729	NASDAQ	RBCAA	Fri, Jun 5, 2009	25.70	26.79	25.39	26.45
2728	NASDAQ	RBCAA	Thu, Jun 4, 2009	26.00	26.82	25.34	26.47
2727	NASDAQ	RBCAA	Wed, Jun 3, 2009	26.07	26.32	25.24	25.83
2726	NASDAQ	RBCAA	Tue, Jun 2, 2009	24.91	26.87	24.85	26.25
2725	NASDAQ	RBCAA	Mon, Jun 1, 2009	24.42	25.70	23.84	25.54
2724	NASDAQ	RBCAA	Fri, May 29, 2009	23.90	24.44	23.70	24.25
2723	NASDAQ	RBCAA	Thu, May 28, 2009	23.82	24.07	23.13	23.69
2722	NASDAQ	RBCAA	Wed, May 27, 2009	24.21	24.21	23.24	23.38
2721	NASDAQ	RBCAA	Tue, May 26, 2009	22.45	24.24	22.45	24.22
2720	NASDAQ	RBCAA	Fri, May 22, 2009	23.12	23.82	22.38	22.64
2719	NASDAQ	RBCAA	Thu, May 21, 2009	22.77	23.40	22.29	22.89
2718	NASDAQ	RBCAA	Wed, May 20, 2009	23.29	24.48	22.86	23.00
2717	NASDAQ	RBCAA	Tue, May 19, 2009	23.42	23.42	22.42	23.01
2716	NASDAQ	RBCAA	Mon, May 18, 2009	21.86	23.85	21.83	23.73
2715	NASDAQ	RBCAA	Fri, May 15, 2009	22.11	22.13	21.34	21.47
2714	NASDAQ	RBCAA	Thu, May 14, 2009	21.68	22.37	21.50	21.89
2713	NASDAQ	RBCAA	Wed, May 13, 2009	21.58	22.11	21.51	21.67
2712	NASDAQ	RBCAA	Tue, May 12, 2009	22.17	22.98	21.81	22.06
2711	NASDAQ	RBCAA	Mon, May 11, 2009	22.82	22.97	22.00	22.07
2710	NASDAQ	RBCAA	Fri, May 8, 2009	22.25	23.92	22.01	23.78
2709	NASDAQ	RBCAA	Thu, May 7, 2009	23.10	23.23	21.78	22.15
2708	NASDAQ	RBCAA	Wed, May 6, 2009	22.24	23.15	22.00	22.88
2707	NASDAQ	RBCAA	Tue, May 5, 2009	22.73	22.73	21.93	22.02
2706	NASDAQ	RBCAA	Mon, May 4, 2009	21.69	22.89	21.51	22.83
2705	NASDAQ	RBCAA	Fri, May 1, 2009	22.23	22.43	21.50	21.67
2704	NASDAQ	RBCAA	Thu, Apr 30, 2009	22.91	23.10	22.22	22.24
2703	NASDAQ	RBCAA	Wed, Apr 29, 2009	21.59	23.05	21.16	22.61
2702	NASDAQ	RBCAA	Tue, Apr 28, 2009	22.07	22.59	21.50	21.51
2701	NASDAQ	RBCAA	Mon, Apr 27, 2009	24.17	24.74	22.36	22.36
2700	NASDAQ	RBCAA	Fri, Apr 24, 2009	21.52	24.97	21.51	24.77
2699	NASDAQ	RBCAA	Thu, Apr 23, 2009	21.70	22.63	19.81	21.91
2698	NASDAQ	RBCAA	Wed, Apr 22, 2009	19.92	22.43	19.92	21.74
2697	NASDAQ	RBCAA	Tue, Apr 21, 2009	19.10	20.47	18.75	20.36
2696	NASDAQ	RBCAA	Mon, Apr 20, 2009	20.70	20.70	19.13	19.13
2695	NASDAQ	RBCAA	Fri, Apr 17, 2009	20.44	20.75	19.51	20.44
2694	NASDAQ	RBCAA	Thu, Apr 16, 2009	20.17	20.64	19.05	20.33
2693	NASDAQ	RBCAA	Wed, Apr 15, 2009	19.22	19.88	18.78	19.88
2692	NASDAQ	RBCAA	Tue, Apr 14, 2009	20.42	20.80	19.29	19.36
2691	NASDAQ	RBCAA	Mon, Apr 13, 2009	19.63	20.98	19.07	20.76
2690	NASDAQ	RBCAA	Thu, Apr 9, 2009	19.12	20.32	19.04	19.98
2689	NASDAQ	RBCAA	Wed, Apr 8, 2009	18.61	18.93	17.83	18.68
2688	NASDAQ	RBCAA	Tue, Apr 7, 2009	18.69	19.55	18.31	18.34
2687	NASDAQ	RBCAA	Mon, Apr 6, 2009	19.50	19.50	18.42	18.97
2686	NASDAQ	RBCAA	Fri, Apr 3, 2009	20.15	20.60	19.43	19.91
2685	NASDAQ	RBCAA	Thu, Apr 2, 2009	19.53	20.67	19.42	20.11
2684	NASDAQ	RBCAA	Wed, Apr 1, 2009	18.32	19.41	18.05	18.97
2683	NASDAQ	RBCAA	Tue, Mar 31, 2009	18.74	19.44	18.50	18.67
2682	NASDAQ	RBCAA	Mon, Mar 30, 2009	18.98	18.98	18.22	18.63
2681	NASDAQ	RBCAA	Fri, Mar 27, 2009	19.51	19.89	19.02	19.19
2680	NASDAQ	RBCAA	Thu, Mar 26, 2009	19.67	19.96	18.96	19.90
2679	NASDAQ	RBCAA	Wed, Mar 25, 2009	18.41	19.47	17.67	19.39
2678	NASDAQ	RBCAA	Tue, Mar 24, 2009	19.85	20.18	18.30	18.35
2677	NASDAQ	RBCAA	Mon, Mar 23, 2009	18.50	20.21	17.68	20.14
2676	NASDAQ	RBCAA	Fri, Mar 20, 2009	18.70	19.15	17.74	18.05
2675	NASDAQ	RBCAA	Thu, Mar 19, 2009	18.84	18.90	17.97	18.44
2674	NASDAQ	RBCAA	Wed, Mar 18, 2009	18.23	18.94	17.95	18.59
2673	NASDAQ	RBCAA	Tue, Mar 17, 2009	17.21	18.33	16.75	18.30
2672	NASDAQ	RBCAA	Mon, Mar 16, 2009	17.20	17.74	16.96	17.28
2671	NASDAQ	RBCAA	Fri, Mar 13, 2009	17.17	17.43	16.69	17.09
2670	NASDAQ	RBCAA	Thu, Mar 12, 2009	15.18	17.23	14.93	17.15
2669	NASDAQ	RBCAA	Wed, Mar 11, 2009	16.10	16.55	15.14	15.31
2668	NASDAQ	RBCAA	Tue, Mar 10, 2009	15.20	16.30	14.94	16.10
2667	NASDAQ	RBCAA	Mon, Mar 9, 2009	14.78	15.54	14.37	14.76
2666	NASDAQ	RBCAA	Fri, Mar 6, 2009	16.11	16.13	14.70	14.89
2665	NASDAQ	RBCAA	Thu, Mar 5, 2009	16.93	16.99	15.94	15.94
2664	NASDAQ	RBCAA	Wed, Mar 4, 2009	17.29	18.24	16.90	17.34
2663	NASDAQ	RBCAA	Tue, Mar 3, 2009	17.90	18.24	16.74	16.98
2662	NASDAQ	RBCAA	Mon, Mar 2, 2009	18.38	18.38	17.47	17.62
2661	NASDAQ	RBCAA	Fri, Feb 27, 2009	19.88	19.88	18.18	18.73
2660	NASDAQ	RBCAA	Thu, Feb 26, 2009	18.03	20.72	18.03	19.52
2659	NASDAQ	RBCAA	Wed, Feb 25, 2009	17.52	18.73	16.80	17.90
2658	NASDAQ	RBCAA	Tue, Feb 24, 2009	16.40	17.97	16.05	17.60
2657	NASDAQ	RBCAA	Mon, Feb 23, 2009	17.00	17.27	15.74	16.08
2656	NASDAQ	RBCAA	Fri, Feb 20, 2009	16.23	17.49	15.85	16.41
2655	NASDAQ	RBCAA	Thu, Feb 19, 2009	16.68	17.42	16.47	16.51
2654	NASDAQ	RBCAA	Wed, Feb 18, 2009	17.22	17.22	16.17	16.49
2653	NASDAQ	RBCAA	Tue, Feb 17, 2009	17.41	17.60	16.95	16.95
2652	NASDAQ	RBCAA	Fri, Feb 13, 2009	18.36	19.12	17.64	18.18
2651	NASDAQ	RBCAA	Thu, Feb 12, 2009	17.89	19.00	17.22	18.40
2650	NASDAQ	RBCAA	Wed, Feb 11, 2009	18.40	19.75	17.68	18.18
2649	NASDAQ	RBCAA	Tue, Feb 10, 2009	19.65	19.85	18.06	18.34
2648	NASDAQ	RBCAA	Mon, Feb 9, 2009	20.04	20.47	19.28	19.74
2647	NASDAQ	RBCAA	Fri, Feb 6, 2009	18.28	20.65	18.01	20.08
2646	NASDAQ	RBCAA	Thu, Feb 5, 2009	17.62	19.00	17.24	18.36
2645	NASDAQ	RBCAA	Wed, Feb 4, 2009	17.10	18.55	17.10	17.86
2644	NASDAQ	RBCAA	Tue, Feb 3, 2009	18.65	18.87	17.73	18.01
2643	NASDAQ	RBCAA	Mon, Feb 2, 2009	17.66	18.60	17.05	18.52
2642	NASDAQ	RBCAA	Fri, Jan 30, 2009	19.04	19.75	17.94	18.00
2641	NASDAQ	RBCAA	Thu, Jan 29, 2009	20.44	20.55	18.71	18.76
2640	NASDAQ	RBCAA	Wed, Jan 28, 2009	19.77	21.00	19.52	20.67
2639	NASDAQ	RBCAA	Tue, Jan 27, 2009	19.20	19.78	18.37	19.35
2638	NASDAQ	RBCAA	Mon, Jan 26, 2009	18.96	19.86	18.72	19.22
2637	NASDAQ	RBCAA	Fri, Jan 23, 2009	18.28	19.14	18.01	18.98
2636	NASDAQ	RBCAA	Thu, Jan 22, 2009	20.50	20.50	18.00	18.92
2635	NASDAQ	RBCAA	Wed, Jan 21, 2009	19.65	21.45	19.30	21.24
2634	NASDAQ	RBCAA	Tue, Jan 20, 2009	22.51	22.51	19.55	19.70
2633	NASDAQ	RBCAA	Fri, Jan 16, 2009	23.23	23.37	22.23	22.81
2632	NASDAQ	RBCAA	Thu, Jan 15, 2009	23.07	23.50	22.00	22.95
2631	NASDAQ	RBCAA	Wed, Jan 14, 2009	23.39	24.24	22.09	23.02
2630	NASDAQ	RBCAA	Tue, Jan 13, 2009	24.67	24.67	23.14	24.02
2629	NASDAQ	RBCAA	Mon, Jan 12, 2009	24.93	25.05	23.75	23.80
2628	NASDAQ	RBCAA	Fri, Jan 9, 2009	26.47	26.47	24.90	24.99
2627	NASDAQ	RBCAA	Thu, Jan 8, 2009	26.31	26.83	26.10	26.59
2626	NASDAQ	RBCAA	Wed, Jan 7, 2009	27.08	27.24	25.70	26.04
2625	NASDAQ	RBCAA	Tue, Jan 6, 2009	26.56	27.10	25.52	26.72
2624	NASDAQ	RBCAA	Mon, Jan 5, 2009	27.17	27.89	25.56	26.21
2623	NASDAQ	RBCAA	Fri, Jan 2, 2009	27.27	27.55	26.26	26.97
2622	NASDAQ	RBCAA	Wed, Dec 31, 2008	26.01	28.49	24.89	27.20
2621	NASDAQ	RBCAA	Tue, Dec 30, 2008	25.22	25.99	24.18	25.90
2620	NASDAQ	RBCAA	Mon, Dec 29, 2008	25.05	25.36	23.93	24.81
2619	NASDAQ	RBCAA	Fri, Dec 26, 2008	24.03	24.90	22.83	24.75
2618	NASDAQ	RBCAA	Wed, Dec 24, 2008	22.60	23.72	22.29	23.69
2617	NASDAQ	RBCAA	Tue, Dec 23, 2008	22.89	23.32	22.37	22.65
2616	NASDAQ	RBCAA	Mon, Dec 22, 2008	23.53	23.94	22.03	22.62
2615	NASDAQ	RBCAA	Fri, Dec 19, 2008	23.81	24.62	22.88	23.34
2614	NASDAQ	RBCAA	Thu, Dec 18, 2008	22.81	23.76	22.06	22.71
2613	NASDAQ	RBCAA	Wed, Dec 17, 2008	22.60	23.27	22.11	22.89
2612	NASDAQ	RBCAA	Tue, Dec 16, 2008	21.92	23.49	21.41	23.04
2611	NASDAQ	RBCAA	Mon, Dec 15, 2008	21.01	22.04	20.69	21.51
2610	NASDAQ	RBCAA	Fri, Dec 12, 2008	20.63	22.00	20.19	21.74
2609	NASDAQ	RBCAA	Thu, Dec 11, 2008	21.77	22.50	20.71	21.02
2608	NASDAQ	RBCAA	Wed, Dec 10, 2008	21.82	22.54	21.01	22.17
2607	NASDAQ	RBCAA	Tue, Dec 9, 2008	21.71	22.61	20.76	21.53
2606	NASDAQ	RBCAA	Mon, Dec 8, 2008	23.16	25.01	21.36	22.00
2605	NASDAQ	RBCAA	Fri, Dec 5, 2008	20.76	22.42	19.97	22.39
2604	NASDAQ	RBCAA	Thu, Dec 4, 2008	21.16	22.44	19.55	21.22
2603	NASDAQ	RBCAA	Wed, Dec 3, 2008	20.16	21.99	20.16	21.68
2602	NASDAQ	RBCAA	Tue, Dec 2, 2008	20.33	21.47	18.13	20.80
2601	NASDAQ	RBCAA	Mon, Dec 1, 2008	21.33	22.97	19.60	19.77
2600	NASDAQ	RBCAA	Fri, Nov 28, 2008	22.47	22.67	21.85	22.15
2599	NASDAQ	RBCAA	Wed, Nov 26, 2008	21.68	23.67	20.51	22.86
2598	NASDAQ	RBCAA	Tue, Nov 25, 2008	21.79	22.21	20.50	22.08
2597	NASDAQ	RBCAA	Mon, Nov 24, 2008	20.98	21.71	20.34	21.29
2596	NASDAQ	RBCAA	Fri, Nov 21, 2008	19.84	20.95	18.50	20.33
2595	NASDAQ	RBCAA	Thu, Nov 20, 2008	19.43	20.75	18.77	19.07
2594	NASDAQ	RBCAA	Wed, Nov 19, 2008	20.61	21.43	19.47	19.89
2593	NASDAQ	RBCAA	Tue, Nov 18, 2008	21.21	21.40	19.66	20.92
2592	NASDAQ	RBCAA	Mon, Nov 17, 2008	20.63	21.47	20.63	21.11
2591	NASDAQ	RBCAA	Fri, Nov 14, 2008	21.25	22.20	20.74	20.84
2590	NASDAQ	RBCAA	Thu, Nov 13, 2008	20.28	21.90	18.87	21.77
2589	NASDAQ	RBCAA	Wed, Nov 12, 2008	21.70	22.20	19.94	19.94
2588	NASDAQ	RBCAA	Tue, Nov 11, 2008	21.70	22.19	21.50	21.77
2587	NASDAQ	RBCAA	Mon, Nov 10, 2008	22.20	23.06	21.54	21.82
2586	NASDAQ	RBCAA	Fri, Nov 7, 2008	22.45	24.49	22.45	23.62
2585	NASDAQ	RBCAA	Thu, Nov 6, 2008	22.30	24.63	22.00	22.22
2584	NASDAQ	RBCAA	Wed, Nov 5, 2008	24.09	24.83	22.62	22.77
2583	NASDAQ	RBCAA	Tue, Nov 4, 2008	24.13	25.00	23.88	24.53
2582	NASDAQ	RBCAA	Mon, Nov 3, 2008	23.00	23.95	20.94	23.43
2581	NASDAQ	RBCAA	Fri, Oct 31, 2008	22.14	23.08	20.83	23.02
2580	NASDAQ	RBCAA	Thu, Oct 30, 2008	21.88	22.00	20.95	21.97
2579	NASDAQ	RBCAA	Wed, Oct 29, 2008	21.00	23.61	20.59	21.09
2578	NASDAQ	RBCAA	Tue, Oct 28, 2008	20.09	21.62	19.15	20.74
2577	NASDAQ	RBCAA	Mon, Oct 27, 2008	19.50	21.62	19.09	19.43
2576	NASDAQ	RBCAA	Fri, Oct 24, 2008	19.65	21.75	18.55	19.85
2575	NASDAQ	RBCAA	Thu, Oct 23, 2008	25.21	25.74	21.69	22.44
2574	NASDAQ	RBCAA	Wed, Oct 22, 2008	26.00	27.05	24.23	24.97
2573	NASDAQ	RBCAA	Tue, Oct 21, 2008	26.91	27.76	25.98	26.46
2572	NASDAQ	RBCAA	Mon, Oct 20, 2008	27.33	28.81	27.13	27.86
2571	NASDAQ	RBCAA	Fri, Oct 17, 2008	24.78	27.74	24.78	26.33
2570	NASDAQ	RBCAA	Thu, Oct 16, 2008	23.79	26.51	23.51	25.95
2569	NASDAQ	RBCAA	Wed, Oct 15, 2008	26.85	27.80	24.46	24.73
2568	NASDAQ	RBCAA	Tue, Oct 14, 2008	28.97	29.00	26.63	27.26
2567	NASDAQ	RBCAA	Mon, Oct 13, 2008	24.79	27.72	22.72	27.54
2566	NASDAQ	RBCAA	Fri, Oct 10, 2008	19.94	24.37	19.94	23.90
2565	NASDAQ	RBCAA	Thu, Oct 9, 2008	26.14	27.30	21.00	21.00
2564	NASDAQ	RBCAA	Wed, Oct 8, 2008	26.53	30.60	25.65	25.69
2563	NASDAQ	RBCAA	Tue, Oct 7, 2008	28.71	29.09	27.39	27.46
2562	NASDAQ	RBCAA	Mon, Oct 6, 2008	28.93	29.24	28.24	28.84
2561	NASDAQ	RBCAA	Fri, Oct 3, 2008	30.04	30.74	28.54	30.01
2560	NASDAQ	RBCAA	Thu, Oct 2, 2008	30.94	31.50	29.15	29.15
2559	NASDAQ	RBCAA	Wed, Oct 1, 2008	30.01	32.00	30.01	30.42
2558	NASDAQ	RBCAA	Tue, Sep 30, 2008	30.16	32.00	28.76	30.32
2557	NASDAQ	RBCAA	Mon, Sep 29, 2008	29.52	31.00	27.50	28.35
2556	NASDAQ	RBCAA	Fri, Sep 26, 2008	28.54	31.01	27.83	30.94
2555	NASDAQ	RBCAA	Thu, Sep 25, 2008	29.98	30.24	28.67	29.22
2554	NASDAQ	RBCAA	Wed, Sep 24, 2008	27.96	29.97	27.22	29.01
2553	NASDAQ	RBCAA	Tue, Sep 23, 2008	27.07	28.44	25.50	26.41
2552	NASDAQ	RBCAA	Mon, Sep 22, 2008	32.00	32.00	26.88	27.36
2551	NASDAQ	RBCAA	Fri, Sep 19, 2008	35.13	35.13	29.61	31.34
2550	NASDAQ	RBCAA	Thu, Sep 18, 2008	29.55	30.96	27.17	29.77
2549	NASDAQ	RBCAA	Wed, Sep 17, 2008	30.98	32.23	28.95	28.97
2548	NASDAQ	RBCAA	Tue, Sep 16, 2008	29.29	32.25	28.85	32.02
2547	NASDAQ	RBCAA	Mon, Sep 15, 2008	29.74	31.32	29.74	30.30
2546	NASDAQ	RBCAA	Fri, Sep 12, 2008	30.56	31.68	29.75	31.50
2545	NASDAQ	RBCAA	Thu, Sep 11, 2008	30.40	31.21	29.82	31.09
2544	NASDAQ	RBCAA	Wed, Sep 10, 2008	30.58	31.29	29.59	30.67
2543	NASDAQ	RBCAA	Tue, Sep 9, 2008	31.88	32.29	30.45	30.55
2542	NASDAQ	RBCAA	Mon, Sep 8, 2008	31.98	32.37	30.87	31.90
2541	NASDAQ	RBCAA	Fri, Sep 5, 2008	29.70	31.32	29.32	31.12
2540	NASDAQ	RBCAA	Thu, Sep 4, 2008	31.00	31.53	29.90	29.97
2539	NASDAQ	RBCAA	Wed, Sep 3, 2008	30.38	31.41	29.98	31.32
2538	NASDAQ	RBCAA	Tue, Sep 2, 2008	29.80	30.59	28.39	30.37
2537	NASDAQ	RBCAA	Fri, Aug 29, 2008	30.27	30.27	29.25	29.63
2536	NASDAQ	RBCAA	Thu, Aug 28, 2008	30.53	30.61	29.36	30.57
2535	NASDAQ	RBCAA	Wed, Aug 27, 2008	29.76	30.65	29.54	30.23
2534	NASDAQ	RBCAA	Tue, Aug 26, 2008	29.72	30.22	28.90	29.83
2533	NASDAQ	RBCAA	Mon, Aug 25, 2008	31.06	31.06	28.94	29.77
2532	NASDAQ	RBCAA	Fri, Aug 22, 2008	30.48	31.64	30.41	31.38
2531	NASDAQ	RBCAA	Thu, Aug 21, 2008	32.36	32.36	29.99	30.40
2530	NASDAQ	RBCAA	Wed, Aug 20, 2008	32.80	33.54	31.83	32.82
2529	NASDAQ	RBCAA	Tue, Aug 19, 2008	33.23	33.38	31.89	32.72
2528	NASDAQ	RBCAA	Mon, Aug 18, 2008	34.38	35.00	33.54	33.81
2527	NASDAQ	RBCAA	Fri, Aug 15, 2008	34.06	34.62	33.27	33.99
2526	NASDAQ	RBCAA	Thu, Aug 14, 2008	33.47	34.69	33.03	34.00
2525	NASDAQ	RBCAA	Wed, Aug 13, 2008	34.32	34.47	33.42	33.87
2524	NASDAQ	RBCAA	Tue, Aug 12, 2008	34.92	35.45	33.91	34.50
2523	NASDAQ	RBCAA	Mon, Aug 11, 2008	33.30	35.32	33.30	34.98
2522	NASDAQ	RBCAA	Fri, Aug 8, 2008	32.42	33.99	32.07	33.31
2521	NASDAQ	RBCAA	Thu, Aug 7, 2008	33.46	33.68	31.95	32.96
2520	NASDAQ	RBCAA	Wed, Aug 6, 2008	32.06	34.39	32.06	33.69
2519	NASDAQ	RBCAA	Tue, Aug 5, 2008	31.72	32.35	30.15	32.06
2518	NASDAQ	RBCAA	Mon, Aug 4, 2008	30.64	31.88	30.37	31.70
2517	NASDAQ	RBCAA	Fri, Aug 1, 2008	30.81	31.31	30.55	31.18
2516	NASDAQ	RBCAA	Thu, Jul 31, 2008	30.59	31.56	29.49	30.94
2515	NASDAQ	RBCAA	Wed, Jul 30, 2008	30.02	31.17	29.56	31.09
2514	NASDAQ	RBCAA	Tue, Jul 29, 2008	29.76	30.96	29.76	30.86
2513	NASDAQ	RBCAA	Mon, Jul 28, 2008	30.49	30.95	29.78	30.10
2512	NASDAQ	RBCAA	Fri, Jul 25, 2008	30.94	31.00	30.16	30.63
2511	NASDAQ	RBCAA	Thu, Jul 24, 2008	30.92	31.02	30.62	30.94
2510	NASDAQ	RBCAA	Wed, Jul 23, 2008	30.22	31.27	29.66	30.54
2509	NASDAQ	RBCAA	Tue, Jul 22, 2008	29.03	30.30	28.91	30.15
2508	NASDAQ	RBCAA	Mon, Jul 21, 2008	28.00	29.35	27.89	28.62
2507	NASDAQ	RBCAA	Fri, Jul 18, 2008	28.25	28.44	27.06	27.81
2506	NASDAQ	RBCAA	Thu, Jul 17, 2008	27.24	28.51	26.78	28.25
2505	NASDAQ	RBCAA	Wed, Jul 16, 2008	24.83	27.08	24.83	27.05
2504	NASDAQ	RBCAA	Tue, Jul 15, 2008	24.24	25.56	23.92	24.68
2503	NASDAQ	RBCAA	Mon, Jul 14, 2008	26.00	26.00	24.61	24.61
2502	NASDAQ	RBCAA	Fri, Jul 11, 2008	23.84	25.99	23.84	25.99
2501	NASDAQ	RBCAA	Thu, Jul 10, 2008	23.89	25.00	23.31	24.10
2500	NASDAQ	RBCAA	Wed, Jul 9, 2008	25.49	25.90	23.77	23.92
2499	NASDAQ	RBCAA	Tue, Jul 8, 2008	24.15	25.74	23.76	25.43
2498	NASDAQ	RBCAA	Mon, Jul 7, 2008	25.81	25.89	23.83	24.06
2497	NASDAQ	RBCAA	Thu, Jul 3, 2008	25.40	26.00	25.13	25.56
2496	NASDAQ	RBCAA	Wed, Jul 2, 2008	25.41	25.94	24.91	25.29
2495	NASDAQ	RBCAA	Tue, Jul 1, 2008	24.10	25.63	24.01	25.54
2494	NASDAQ	RBCAA	Mon, Jun 30, 2008	24.64	26.00	24.36	24.60
2493	NASDAQ	RBCAA	Fri, Jun 27, 2008	24.20	25.44	23.28	24.70
2492	NASDAQ	RBCAA	Thu, Jun 26, 2008	24.22	24.97	24.07	24.24
2491	NASDAQ	RBCAA	Wed, Jun 25, 2008	24.19	25.63	24.19	24.61
2490	NASDAQ	RBCAA	Tue, Jun 24, 2008	23.91	25.27	23.14	24.21
2489	NASDAQ	RBCAA	Mon, Jun 23, 2008	25.75	25.75	24.16	24.16
2488	NASDAQ	RBCAA	Fri, Jun 20, 2008	25.55	26.00	25.12	25.71
2487	NASDAQ	RBCAA	Thu, Jun 19, 2008	24.61	25.91	24.22	25.75
2486	NASDAQ	RBCAA	Wed, Jun 18, 2008	24.82	25.17	24.38	24.70
2485	NASDAQ	RBCAA	Tue, Jun 17, 2008	25.95	25.95	24.95	24.99
2484	NASDAQ	RBCAA	Mon, Jun 16, 2008	25.30	25.96	25.30	25.96
2483	NASDAQ	RBCAA	Fri, Jun 13, 2008	25.65	26.00	25.10	25.63
2482	NASDAQ	RBCAA	Thu, Jun 12, 2008	24.63	25.64	24.38	25.36
2481	NASDAQ	RBCAA	Wed, Jun 11, 2008	24.85	25.08	24.55	24.73
2480	NASDAQ	RBCAA	Tue, Jun 10, 2008	24.61	25.07	24.60	25.00
2479	NASDAQ	RBCAA	Mon, Jun 9, 2008	24.41	25.09	24.32	24.94
2478	NASDAQ	RBCAA	Fri, Jun 6, 2008	24.89	24.89	24.06	24.24
2477	NASDAQ	RBCAA	Thu, Jun 5, 2008	24.96	25.10	24.51	25.10
2476	NASDAQ	RBCAA	Wed, Jun 4, 2008	24.96	25.05	24.83	24.94
2475	NASDAQ	RBCAA	Tue, Jun 3, 2008	24.95	25.10	24.81	24.96
2474	NASDAQ	RBCAA	Mon, Jun 2, 2008	24.90	24.90	24.50	24.87
2473	NASDAQ	RBCAA	Fri, May 30, 2008	25.00	25.00	24.62	24.90
2472	NASDAQ	RBCAA	Thu, May 29, 2008	24.60	25.10	24.03	24.99
2471	NASDAQ	RBCAA	Wed, May 28, 2008	24.70	24.70	24.33	24.67
2470	NASDAQ	RBCAA	Tue, May 27, 2008	23.80	24.70	23.47	24.54
2469	NASDAQ	RBCAA	Fri, May 23, 2008	23.88	24.04	23.61	23.68
2468	NASDAQ	RBCAA	Thu, May 22, 2008	23.20	24.05	23.20	24.05
2467	NASDAQ	RBCAA	Wed, May 21, 2008	23.88	24.03	23.07	23.24
2466	NASDAQ	RBCAA	Tue, May 20, 2008	23.83	23.94	23.30	23.60
2465	NASDAQ	RBCAA	Mon, May 19, 2008	23.62	24.13	23.31	23.89
2464	NASDAQ	RBCAA	Fri, May 16, 2008	24.37	24.37	23.31	23.68
2463	NASDAQ	RBCAA	Thu, May 15, 2008	23.98	24.35	23.56	24.22
2462	NASDAQ	RBCAA	Wed, May 14, 2008	24.13	24.49	23.97	24.06
2461	NASDAQ	RBCAA	Tue, May 13, 2008	24.37	24.39	23.71	24.31
2460	NASDAQ	RBCAA	Mon, May 12, 2008	23.27	24.49	22.89	24.49
2459	NASDAQ	RBCAA	Fri, May 9, 2008	22.76	23.48	22.62	23.14
2458	NASDAQ	RBCAA	Thu, May 8, 2008	23.31	23.50	22.62	22.79
2457	NASDAQ	RBCAA	Wed, May 7, 2008	23.77	24.27	23.50	23.58
2456	NASDAQ	RBCAA	Tue, May 6, 2008	22.38	23.91	21.61	23.78
2455	NASDAQ	RBCAA	Mon, May 5, 2008	23.06	23.90	22.78	22.82
2454	NASDAQ	RBCAA	Fri, May 2, 2008	23.89	24.49	23.08	23.25
2453	NASDAQ	RBCAA	Thu, May 1, 2008	23.07	24.34	23.07	23.88
2452	NASDAQ	RBCAA	Wed, Apr 30, 2008	22.41	23.74	21.78	23.13
2451	NASDAQ	RBCAA	Tue, Apr 29, 2008	23.04	23.18	22.24	22.30
2450	NASDAQ	RBCAA	Mon, Apr 28, 2008	23.18	23.68	22.86	23.10
2449	NASDAQ	RBCAA	Fri, Apr 25, 2008	21.42	23.33	21.08	22.84
2448	NASDAQ	RBCAA	Thu, Apr 24, 2008	20.10	22.80	20.10	21.25
2447	NASDAQ	RBCAA	Wed, Apr 23, 2008	20.00	20.41	19.65	19.97
2446	NASDAQ	RBCAA	Tue, Apr 22, 2008	19.86	20.00	19.30	19.99
2445	NASDAQ	RBCAA	Mon, Apr 21, 2008	19.72	20.00	19.46	20.00
2444	NASDAQ	RBCAA	Fri, Apr 18, 2008	19.58	20.00	18.70	19.84
2443	NASDAQ	RBCAA	Thu, Apr 17, 2008	18.71	19.29	18.38	19.01
2442	NASDAQ	RBCAA	Wed, Apr 16, 2008	18.20	19.28	18.20	18.99
2441	NASDAQ	RBCAA	Tue, Apr 15, 2008	17.59	18.30	17.50	18.01
2440	NASDAQ	RBCAA	Mon, Apr 14, 2008	17.23	17.51	17.00	17.34
2439	NASDAQ	RBCAA	Fri, Apr 11, 2008	17.47	18.14	17.17	17.17
2438	NASDAQ	RBCAA	Thu, Apr 10, 2008	17.38	17.75	17.00	17.72
2437	NASDAQ	RBCAA	Wed, Apr 9, 2008	18.01	18.01	17.32	17.35
2436	NASDAQ	RBCAA	Tue, Apr 8, 2008	18.38	18.44	18.00	18.21
2435	NASDAQ	RBCAA	Mon, Apr 7, 2008	18.19	18.85	18.05	18.56
2434	NASDAQ	RBCAA	Fri, Apr 4, 2008	18.57	19.06	18.01	18.40
2433	NASDAQ	RBCAA	Thu, Apr 3, 2008	18.57	19.45	18.20	18.52
2432	NASDAQ	RBCAA	Wed, Apr 2, 2008	18.98	19.49	18.32	18.81
2431	NASDAQ	RBCAA	Tue, Apr 1, 2008	19.30	19.50	19.01	19.28
2430	NASDAQ	RBCAA	Mon, Mar 31, 2008	19.14	19.74	18.65	18.88
2429	NASDAQ	RBCAA	Fri, Mar 28, 2008	19.84	19.98	19.12	19.42
2428	NASDAQ	RBCAA	Thu, Mar 27, 2008	19.54	19.81	18.56	19.63
2427	NASDAQ	RBCAA	Wed, Mar 26, 2008	19.28	19.70	18.76	19.47
2426	NASDAQ	RBCAA	Tue, Mar 25, 2008	19.40	19.85	18.69	19.63
2425	NASDAQ	RBCAA	Mon, Mar 24, 2008	18.92	19.49	17.57	19.48
2424	NASDAQ	RBCAA	Thu, Mar 20, 2008	18.15	18.90	17.57	18.88
2423	NASDAQ	RBCAA	Wed, Mar 19, 2008	18.50	19.05	17.52	17.67
2422	NASDAQ	RBCAA	Tue, Mar 18, 2008	17.82	18.50	16.97	18.50
2421	NASDAQ	RBCAA	Mon, Mar 17, 2008	16.51	18.30	16.51	17.38
2420	NASDAQ	RBCAA	Fri, Mar 14, 2008	17.84	18.03	16.91	16.96
2419	NASDAQ	RBCAA	Thu, Mar 13, 2008	17.00	18.23	16.31	17.68
2418	NASDAQ	RBCAA	Wed, Mar 12, 2008	17.41	20.60	17.09	17.22
2417	NASDAQ	RBCAA	Tue, Mar 11, 2008	15.47	17.48	15.25	17.46
2416	NASDAQ	RBCAA	Mon, Mar 10, 2008	15.02	15.53	14.82	15.06
2415	NASDAQ	RBCAA	Fri, Mar 7, 2008	14.83	15.50	14.81	14.90
2414	NASDAQ	RBCAA	Thu, Mar 6, 2008	15.05	15.48	14.95	14.96
2413	NASDAQ	RBCAA	Wed, Mar 5, 2008	15.75	16.01	14.99	15.10
2412	NASDAQ	RBCAA	Tue, Mar 4, 2008	16.01	16.37	15.38	15.61
2411	NASDAQ	RBCAA	Mon, Mar 3, 2008	17.16	17.16	16.00	16.11
2410	NASDAQ	RBCAA	Fri, Feb 29, 2008	16.81	17.10	16.29	16.36
2409	NASDAQ	RBCAA	Thu, Feb 28, 2008	16.96	17.22	16.57	17.05
2408	NASDAQ	RBCAA	Wed, Feb 27, 2008	17.15	17.45	16.83	17.13
2407	NASDAQ	RBCAA	Tue, Feb 26, 2008	17.18	17.75	16.77	17.35
2406	NASDAQ	RBCAA	Mon, Feb 25, 2008	16.68	17.30	16.25	17.25
2405	NASDAQ	RBCAA	Fri, Feb 22, 2008	16.57	17.15	16.00	16.49
2404	NASDAQ	RBCAA	Thu, Feb 21, 2008	16.89	17.77	16.50	16.52
2403	NASDAQ	RBCAA	Wed, Feb 20, 2008	16.01	16.88	16.01	16.88
2402	NASDAQ	RBCAA	Tue, Feb 19, 2008	16.65	16.88	16.09	16.09
2401	NASDAQ	RBCAA	Fri, Feb 15, 2008	16.48	17.17	16.36	16.40
2400	NASDAQ	RBCAA	Thu, Feb 14, 2008	17.00	17.33	16.35	16.54
2399	NASDAQ	RBCAA	Wed, Feb 13, 2008	17.28	17.65	16.96	17.62
2398	NASDAQ	RBCAA	Tue, Feb 12, 2008	17.19	17.55	16.83	17.10
2397	NASDAQ	RBCAA	Mon, Feb 11, 2008	17.23	17.33	16.73	16.80
2396	NASDAQ	RBCAA	Fri, Feb 8, 2008	17.05	17.81	17.05	17.25
2395	NASDAQ	RBCAA	Thu, Feb 7, 2008	16.99	17.97	16.60	17.22
2394	NASDAQ	RBCAA	Wed, Feb 6, 2008	16.73	18.54	16.73	17.02
2393	NASDAQ	RBCAA	Tue, Feb 5, 2008	17.31	17.45	16.41	16.65
2392	NASDAQ	RBCAA	Mon, Feb 4, 2008	18.20	18.42	17.12	17.70
2391	NASDAQ	RBCAA	Fri, Feb 1, 2008	18.39	19.10	17.64	18.47
2390	NASDAQ	RBCAA	Thu, Jan 31, 2008	17.28	18.38	16.67	18.35
2389	NASDAQ	RBCAA	Wed, Jan 30, 2008	17.45	17.88	17.05	17.20
2388	NASDAQ	RBCAA	Tue, Jan 29, 2008	17.69	17.98	16.81	17.57
2387	NASDAQ	RBCAA	Mon, Jan 28, 2008	16.49	17.60	16.09	17.56
2386	NASDAQ	RBCAA	Fri, Jan 25, 2008	17.06	17.36	16.47	16.49
2385	NASDAQ	RBCAA	Thu, Jan 24, 2008	16.91	17.60	16.36	16.78
2384	NASDAQ	RBCAA	Wed, Jan 23, 2008	15.09	17.91	15.09	17.17
2383	NASDAQ	RBCAA	Tue, Jan 22, 2008	14.54	15.85	14.54	15.42
2382	NASDAQ	RBCAA	Fri, Jan 18, 2008	14.14	15.56	14.14	14.59
2381	NASDAQ	RBCAA	Thu, Jan 17, 2008	15.79	15.79	14.60	14.90
2380	NASDAQ	RBCAA	Wed, Jan 16, 2008	15.51	16.08	14.72	15.89
2379	NASDAQ	RBCAA	Tue, Jan 15, 2008	14.81	15.58	14.81	15.58
2378	NASDAQ	RBCAA	Mon, Jan 14, 2008	15.39	16.10	15.08	15.08
2377	NASDAQ	RBCAA	Fri, Jan 11, 2008	15.60	16.10	15.19	15.19
2376	NASDAQ	RBCAA	Thu, Jan 10, 2008	15.17	16.30	14.63	15.87
2375	NASDAQ	RBCAA	Wed, Jan 9, 2008	14.49	15.41	14.23	15.38
2374	NASDAQ	RBCAA	Tue, Jan 8, 2008	14.68	15.27	14.38	14.55
2373	NASDAQ	RBCAA	Mon, Jan 7, 2008	15.00	15.33	14.41	14.67
2372	NASDAQ	RBCAA	Fri, Jan 4, 2008	15.06	15.77	14.63	14.90
2371	NASDAQ	RBCAA	Thu, Jan 3, 2008	15.53	15.94	15.16	15.25
2370	NASDAQ	RBCAA	Wed, Jan 2, 2008	16.37	16.53	15.37	15.61
2369	NASDAQ	RBCAA	Mon, Dec 31, 2007	16.00	16.53	15.67	16.53
2368	NASDAQ	RBCAA	Fri, Dec 28, 2007	17.06	17.84	16.17	16.19
2367	NASDAQ	RBCAA	Thu, Dec 27, 2007	17.88	17.91	16.64	16.77
2366	NASDAQ	RBCAA	Wed, Dec 26, 2007	17.64	18.00	17.64	17.78
2365	NASDAQ	RBCAA	Mon, Dec 24, 2007	17.50	17.84	17.32	17.83
2364	NASDAQ	RBCAA	Fri, Dec 21, 2007	17.73	17.81	16.78	17.81
2363	NASDAQ	RBCAA	Thu, Dec 20, 2007	17.06	17.38	16.24	17.38
2362	NASDAQ	RBCAA	Wed, Dec 19, 2007	16.48	17.24	16.27	16.97
2361	NASDAQ	RBCAA	Tue, Dec 18, 2007	15.28	16.31	15.26	16.29
2360	NASDAQ	RBCAA	Mon, Dec 17, 2007	15.74	15.93	14.74	15.15
2359	NASDAQ	RBCAA	Fri, Dec 14, 2007	16.28	16.35	15.77	15.77
2358	NASDAQ	RBCAA	Thu, Dec 13, 2007	16.46	16.54	15.90	16.54
2357	NASDAQ	RBCAA	Wed, Dec 12, 2007	16.34	16.70	16.34	16.64
2356	NASDAQ	RBCAA	Tue, Dec 11, 2007	16.63	16.63	15.85	15.89
2355	NASDAQ	RBCAA	Mon, Dec 10, 2007	16.47	16.68	16.24	16.53
2354	NASDAQ	RBCAA	Fri, Dec 7, 2007	17.04	17.04	15.99	16.46
2353	NASDAQ	RBCAA	Thu, Dec 6, 2007	16.81	16.93	16.30	16.93
2352	NASDAQ	RBCAA	Wed, Dec 5, 2007	15.62	16.90	15.48	16.89
2351	NASDAQ	RBCAA	Tue, Dec 4, 2007	15.98	15.98	15.17	15.32
2350	NASDAQ	RBCAA	Mon, Dec 3, 2007	15.93	16.15	15.84	16.00
2349	NASDAQ	RBCAA	Fri, Nov 30, 2007	16.08	16.37	15.82	16.25
2348	NASDAQ	RBCAA	Thu, Nov 29, 2007	16.02	16.09	15.82	15.82
2347	NASDAQ	RBCAA	Wed, Nov 28, 2007	15.03	16.14	14.73	16.12
2346	NASDAQ	RBCAA	Tue, Nov 27, 2007	15.01	15.01	14.09	14.90
2345	NASDAQ	RBCAA	Mon, Nov 26, 2007	15.78	15.88	15.21	15.38
2344	NASDAQ	RBCAA	Fri, Nov 23, 2007	15.89	15.89	15.64	15.80
2343	NASDAQ	RBCAA	Wed, Nov 21, 2007	15.15	15.71	14.68	15.60
2342	NASDAQ	RBCAA	Tue, Nov 20, 2007	15.33	15.33	14.65	15.11
2341	NASDAQ	RBCAA	Mon, Nov 19, 2007	16.43	16.43	14.91	15.36
2340	NASDAQ	RBCAA	Fri, Nov 16, 2007	17.41	17.45	16.54	16.62
2339	NASDAQ	RBCAA	Thu, Nov 15, 2007	17.12	17.47	17.07	17.37
2338	NASDAQ	RBCAA	Wed, Nov 14, 2007	17.45	17.45	16.61	17.22
2337	NASDAQ	RBCAA	Tue, Nov 13, 2007	16.44	17.38	16.16	17.38
2336	NASDAQ	RBCAA	Mon, Nov 12, 2007	15.69	16.45	15.05	16.32
2335	NASDAQ	RBCAA	Fri, Nov 9, 2007	15.09	15.82	14.55	15.76
2334	NASDAQ	RBCAA	Thu, Nov 8, 2007	15.17	15.27	14.47	15.27
2333	NASDAQ	RBCAA	Wed, Nov 7, 2007	15.34	15.49	14.41	14.51
2332	NASDAQ	RBCAA	Tue, Nov 6, 2007	14.77	15.52	14.77	15.50
2331	NASDAQ	RBCAA	Mon, Nov 5, 2007	14.78	15.11	14.19	15.00
2330	NASDAQ	RBCAA	Fri, Nov 2, 2007	14.53	15.24	14.40	14.67
2329	NASDAQ	RBCAA	Thu, Nov 1, 2007	15.20	15.36	14.18	14.33
2328	NASDAQ	RBCAA	Wed, Oct 31, 2007	15.40	15.71	15.34	15.45
2327	NASDAQ	RBCAA	Tue, Oct 30, 2007	15.59	15.89	15.18	15.34
2326	NASDAQ	RBCAA	Mon, Oct 29, 2007	15.68	15.92	15.55	15.72
2325	NASDAQ	RBCAA	Fri, Oct 26, 2007	15.63	15.93	15.34	15.66
2324	NASDAQ	RBCAA	Thu, Oct 25, 2007	14.99	15.70	14.99	15.44
2323	NASDAQ	RBCAA	Wed, Oct 24, 2007	16.64	16.64	14.78	14.97
2322	NASDAQ	RBCAA	Tue, Oct 23, 2007	15.75	16.93	15.75	16.85
2321	NASDAQ	RBCAA	Mon, Oct 22, 2007	15.72	16.33	15.23	15.51
2320	NASDAQ	RBCAA	Fri, Oct 19, 2007	16.84	16.84	15.23	15.67
2319	NASDAQ	RBCAA	Thu, Oct 18, 2007	15.83	16.79	15.83	16.76
2318	NASDAQ	RBCAA	Wed, Oct 17, 2007	16.40	16.54	16.05	16.53
2317	NASDAQ	RBCAA	Tue, Oct 16, 2007	16.01	16.69	16.01	16.21
2316	NASDAQ	RBCAA	Mon, Oct 15, 2007	17.21	17.21	15.99	16.19
2315	NASDAQ	RBCAA	Fri, Oct 12, 2007	17.00	17.29	16.53	17.27
2314	NASDAQ	RBCAA	Thu, Oct 11, 2007	18.04	18.07	16.98	17.02
2313	NASDAQ	RBCAA	Wed, Oct 10, 2007	17.79	18.03	17.63	17.99
2312	NASDAQ	RBCAA	Tue, Oct 9, 2007	18.02	18.02	17.39	17.79
2311	NASDAQ	RBCAA	Mon, Oct 8, 2007	17.94	18.32	17.77	18.00
2310	NASDAQ	RBCAA	Fri, Oct 5, 2007	17.45	17.95	16.96	17.94
2309	NASDAQ	RBCAA	Thu, Oct 4, 2007	16.99	17.52	16.91	17.35
2308	NASDAQ	RBCAA	Wed, Oct 3, 2007	17.02	17.77	16.76	16.95
2307	NASDAQ	RBCAA	Tue, Oct 2, 2007	16.17	17.33	16.11	17.29
2306	NASDAQ	RBCAA	Mon, Oct 1, 2007	15.97	16.40	15.63	16.17
2305	NASDAQ	RBCAA	Fri, Sep 28, 2007	16.25	16.27	15.53	15.84
2304	NASDAQ	RBCAA	Thu, Sep 27, 2007	16.17	16.20	15.97	16.20
2303	NASDAQ	RBCAA	Wed, Sep 26, 2007	16.10	16.10	15.99	16.03
2302	NASDAQ	RBCAA	Tue, Sep 25, 2007	15.88	16.09	15.50	16.01
2301	NASDAQ	RBCAA	Mon, Sep 24, 2007	15.57	16.19	15.02	15.90
2300	NASDAQ	RBCAA	Fri, Sep 21, 2007	15.56	15.90	15.36	15.60
2299	NASDAQ	RBCAA	Thu, Sep 20, 2007	15.45	15.81	15.26	15.51
2298	NASDAQ	RBCAA	Wed, Sep 19, 2007	14.69	15.50	14.56	15.49
2297	NASDAQ	RBCAA	Tue, Sep 18, 2007	14.37	14.72	14.00	14.60
2296	NASDAQ	RBCAA	Mon, Sep 17, 2007	14.42	14.42	14.23	14.32
2295	NASDAQ	RBCAA	Fri, Sep 14, 2007	14.34	14.52	14.17	14.38
2294	NASDAQ	RBCAA	Thu, Sep 13, 2007	14.62	14.70	14.40	14.43
2293	NASDAQ	RBCAA	Wed, Sep 12, 2007	14.67	14.80	14.55	14.61
2292	NASDAQ	RBCAA	Tue, Sep 11, 2007	14.75	14.98	14.55	14.75
2291	NASDAQ	RBCAA	Mon, Sep 10, 2007	14.90	14.96	14.55	14.70
2290	NASDAQ	RBCAA	Fri, Sep 7, 2007	14.85	14.97	14.75	14.82
2289	NASDAQ	RBCAA	Thu, Sep 6, 2007	15.00	15.09	14.86	14.98
2288	NASDAQ	RBCAA	Wed, Sep 5, 2007	15.15	15.22	14.92	14.92
2287	NASDAQ	RBCAA	Tue, Sep 4, 2007	15.19	15.42	15.15	15.28
2286	NASDAQ	RBCAA	Fri, Aug 31, 2007	15.45	15.63	15.15	15.20
2285	NASDAQ	RBCAA	Thu, Aug 30, 2007	15.12	15.36	15.02	15.21
2284	NASDAQ	RBCAA	Wed, Aug 29, 2007	15.60	15.96	15.01	15.25
2283	NASDAQ	RBCAA	Tue, Aug 28, 2007	15.13	15.61	14.95	15.60
2282	NASDAQ	RBCAA	Mon, Aug 27, 2007	15.61	15.75	14.89	15.26
2281	NASDAQ	RBCAA	Fri, Aug 24, 2007	15.39	15.44	15.05	15.15
2280	NASDAQ	RBCAA	Thu, Aug 23, 2007	15.80	16.16	15.08	15.23
2279	NASDAQ	RBCAA	Wed, Aug 22, 2007	16.15	16.37	15.65	15.75
2278	NASDAQ	RBCAA	Tue, Aug 21, 2007	16.32	16.32	15.72	15.93
2277	NASDAQ	RBCAA	Mon, Aug 20, 2007	16.59	16.59	15.35	16.47
2276	NASDAQ	RBCAA	Fri, Aug 17, 2007	17.00	17.00	14.76	16.08
2275	NASDAQ	RBCAA	Thu, Aug 16, 2007	14.81	16.24	14.78	16.10
2274	NASDAQ	RBCAA	Wed, Aug 15, 2007	14.79	15.05	14.75	14.89
2273	NASDAQ	RBCAA	Tue, Aug 14, 2007	16.01	16.23	14.90	14.90
2272	NASDAQ	RBCAA	Mon, Aug 13, 2007	16.31	16.98	15.60	16.01
2271	NASDAQ	RBCAA	Fri, Aug 10, 2007	15.00	16.24	15.00	16.09
2270	NASDAQ	RBCAA	Thu, Aug 9, 2007	14.97	15.35	14.76	15.21
2269	NASDAQ	RBCAA	Wed, Aug 8, 2007	14.98	15.51	14.74	15.39
2268	NASDAQ	RBCAA	Tue, Aug 7, 2007	15.27	15.35	14.75	14.79
2267	NASDAQ	RBCAA	Mon, Aug 6, 2007	14.82	15.60	14.65	15.33
2266	NASDAQ	RBCAA	Fri, Aug 3, 2007	15.01	15.35	14.55	14.78
2265	NASDAQ	RBCAA	Thu, Aug 2, 2007	15.24	15.88	14.85	15.09
2264	NASDAQ	RBCAA	Wed, Aug 1, 2007	15.40	16.18	14.78	15.09
2263	NASDAQ	RBCAA	Tue, Jul 31, 2007	16.52	16.98	15.35	15.44
2262	NASDAQ	RBCAA	Mon, Jul 30, 2007	16.90	17.00	15.80	16.34
2261	NASDAQ	RBCAA	Fri, Jul 27, 2007	16.32	16.87	15.81	16.26
2260	NASDAQ	RBCAA	Thu, Jul 26, 2007	16.73	16.94	16.04	16.34
2259	NASDAQ	RBCAA	Wed, Jul 25, 2007	17.00	17.66	16.31	17.04
2258	NASDAQ	RBCAA	Tue, Jul 24, 2007	17.17	17.50	16.69	17.02
2257	NASDAQ	RBCAA	Mon, Jul 23, 2007	17.72	18.10	17.27	17.40
2256	NASDAQ	RBCAA	Fri, Jul 20, 2007	17.82	18.08	17.34	17.57
2255	NASDAQ	RBCAA	Thu, Jul 19, 2007	18.00	18.09	17.66	17.86
2254	NASDAQ	RBCAA	Wed, Jul 18, 2007	17.74	18.03	17.25	17.75
2253	NASDAQ	RBCAA	Tue, Jul 17, 2007	17.51	18.20	17.44	17.87
2252	NASDAQ	RBCAA	Mon, Jul 16, 2007	18.02	18.06	17.54	17.68
2251	NASDAQ	RBCAA	Fri, Jul 13, 2007	18.34	18.38	17.78	18.00
2250	NASDAQ	RBCAA	Thu, Jul 12, 2007	17.20	18.55	17.10	18.23
2249	NASDAQ	RBCAA	Wed, Jul 11, 2007	17.43	17.43	16.84	17.13
2248	NASDAQ	RBCAA	Tue, Jul 10, 2007	17.31	17.41	16.86	16.98
2247	NASDAQ	RBCAA	Mon, Jul 9, 2007	16.96	18.25	16.96	17.47
2246	NASDAQ	RBCAA	Fri, Jul 6, 2007	17.06	17.42	16.82	17.11
2245	NASDAQ	RBCAA	Thu, Jul 5, 2007	16.90	17.16	16.83	16.89
2244	NASDAQ	RBCAA	Tue, Jul 3, 2007	16.89	17.10	16.71	16.94
2243	NASDAQ	RBCAA	Mon, Jul 2, 2007	16.74	16.88	16.53	16.81
2242	NASDAQ	RBCAA	Fri, Jun 29, 2007	17.21	17.28	16.47	16.59
2241	NASDAQ	RBCAA	Thu, Jun 28, 2007	17.29	17.35	16.80	17.08
2240	NASDAQ	RBCAA	Wed, Jun 27, 2007	16.36	17.25	16.26	17.25
2239	NASDAQ	RBCAA	Tue, Jun 26, 2007	16.22	17.15	15.99	16.63
2238	NASDAQ	RBCAA	Mon, Jun 25, 2007	16.31	16.75	15.79	16.08
2237	NASDAQ	RBCAA	Fri, Jun 22, 2007	16.85	16.92	16.37	16.37
2236	NASDAQ	RBCAA	Thu, Jun 21, 2007	17.25	17.54	16.56	16.84
2235	NASDAQ	RBCAA	Wed, Jun 20, 2007	17.74	18.58	17.20	17.31
2234	NASDAQ	RBCAA	Tue, Jun 19, 2007	17.83	18.21	17.17	18.21
2233	NASDAQ	RBCAA	Mon, Jun 18, 2007	18.74	19.00	17.86	17.87
2232	NASDAQ	RBCAA	Fri, Jun 15, 2007	18.80	19.40	18.41	18.90
2231	NASDAQ	RBCAA	Thu, Jun 14, 2007	18.84	19.31	18.37	18.37
2230	NASDAQ	RBCAA	Wed, Jun 13, 2007	18.32	18.86	18.11	18.75
2229	NASDAQ	RBCAA	Tue, Jun 12, 2007	18.69	19.07	18.39	18.64
2228	NASDAQ	RBCAA	Mon, Jun 11, 2007	18.67	19.06	18.67	18.84
2227	NASDAQ	RBCAA	Fri, Jun 8, 2007	18.42	19.05	18.12	18.68
2226	NASDAQ	RBCAA	Thu, Jun 7, 2007	18.66	18.68	18.17	18.50
2225	NASDAQ	RBCAA	Wed, Jun 6, 2007	19.10	19.10	18.49	18.79
2224	NASDAQ	RBCAA	Tue, Jun 5, 2007	19.17	19.17	18.83	18.98
2223	NASDAQ	RBCAA	Mon, Jun 4, 2007	19.16	19.41	18.85	19.31
2222	NASDAQ	RBCAA	Fri, Jun 1, 2007	19.40	19.83	19.17	19.32
2221	NASDAQ	RBCAA	Thu, May 31, 2007	18.96	19.39	18.83	19.07
2220	NASDAQ	RBCAA	Wed, May 30, 2007	18.81	19.00	18.37	18.99
2219	NASDAQ	RBCAA	Tue, May 29, 2007	18.65	18.99	18.55	18.98
2218	NASDAQ	RBCAA	Fri, May 25, 2007	18.19	18.57	17.89	18.54
2217	NASDAQ	RBCAA	Thu, May 24, 2007	18.43	18.75	17.97	18.03
2216	NASDAQ	RBCAA	Wed, May 23, 2007	18.44	18.90	18.43	18.48
2215	NASDAQ	RBCAA	Tue, May 22, 2007	17.97	18.77	17.97	18.68
2214	NASDAQ	RBCAA	Mon, May 21, 2007	17.96	18.43	17.86	18.04
2213	NASDAQ	RBCAA	Fri, May 18, 2007	17.63	17.89	17.30	17.79
2212	NASDAQ	RBCAA	Thu, May 17, 2007	17.78	17.90	17.17	17.62
2211	NASDAQ	RBCAA	Wed, May 16, 2007	17.41	17.76	17.30	17.64
2210	NASDAQ	RBCAA	Tue, May 15, 2007	17.79	18.00	17.26	17.32
2209	NASDAQ	RBCAA	Mon, May 14, 2007	17.75	17.81	17.45	17.63
2208	NASDAQ	RBCAA	Fri, May 11, 2007	17.32	18.31	17.32	17.92
2207	NASDAQ	RBCAA	Thu, May 10, 2007	17.94	18.06	17.27	17.46
2206	NASDAQ	RBCAA	Wed, May 9, 2007	17.78	18.20	17.78	18.12
2205	NASDAQ	RBCAA	Tue, May 8, 2007	18.01	18.13	17.81	17.97
2204	NASDAQ	RBCAA	Mon, May 7, 2007	18.54	18.55	18.04	18.14
2203	NASDAQ	RBCAA	Fri, May 4, 2007	18.62	18.88	17.98	18.43
2202	NASDAQ	RBCAA	Thu, May 3, 2007	18.95	18.95	18.57	18.62
2201	NASDAQ	RBCAA	Wed, May 2, 2007	18.35	18.90	18.15	18.82
2200	NASDAQ	RBCAA	Tue, May 1, 2007	18.18	18.34	17.98	18.26
2199	NASDAQ	RBCAA	Mon, Apr 30, 2007	19.29	19.29	18.26	18.29
2198	NASDAQ	RBCAA	Fri, Apr 27, 2007	19.69	19.70	19.03	19.09
2197	NASDAQ	RBCAA	Thu, Apr 26, 2007	19.45	19.72	19.14	19.25
2196	NASDAQ	RBCAA	Wed, Apr 25, 2007	19.20	19.60	19.20	19.55
2195	NASDAQ	RBCAA	Tue, Apr 24, 2007	19.35	19.39	18.84	19.02
2194	NASDAQ	RBCAA	Mon, Apr 23, 2007	19.61	19.67	19.13	19.30
2193	NASDAQ	RBCAA	Fri, Apr 20, 2007	19.78	19.78	19.28	19.48
2192	NASDAQ	RBCAA	Thu, Apr 19, 2007	19.95	19.95	19.20	19.46
2191	NASDAQ	RBCAA	Wed, Apr 18, 2007	20.28	20.51	20.10	20.26
2190	NASDAQ	RBCAA	Tue, Apr 17, 2007	20.33	20.71	20.22	20.27
2189	NASDAQ	RBCAA	Mon, Apr 16, 2007	20.42	20.76	20.42	20.69
2188	NASDAQ	RBCAA	Fri, Apr 13, 2007	20.45	20.45	19.89	20.35
2187	NASDAQ	RBCAA	Thu, Apr 12, 2007	20.38	20.63	20.24	20.55
2186	NASDAQ	RBCAA	Wed, Apr 11, 2007	22.01	22.01	20.30	20.51
2185	NASDAQ	RBCAA	Tue, Apr 10, 2007	22.26	22.26	21.75	21.88
2184	NASDAQ	RBCAA	Mon, Apr 9, 2007	22.25	22.42	21.76	22.26
2183	NASDAQ	RBCAA	Thu, Apr 5, 2007	22.35	22.35	22.20	22.27
2182	NASDAQ	RBCAA	Wed, Apr 4, 2007	22.34	22.37	22.19	22.36
2181	NASDAQ	RBCAA	Tue, Apr 3, 2007	22.45	22.91	22.32	22.44
2180	NASDAQ	RBCAA	Mon, Apr 2, 2007	22.61	22.61	21.99	22.41
2179	NASDAQ	RBCAA	Fri, Mar 30, 2007	22.39	23.05	22.35	22.61
2178	NASDAQ	RBCAA	Thu, Mar 29, 2007	22.67	22.98	22.20	22.28
2177	NASDAQ	RBCAA	Wed, Mar 28, 2007	22.60	22.73	22.25	22.25
2176	NASDAQ	RBCAA	Tue, Mar 27, 2007	22.92	23.05	22.69	22.76
2175	NASDAQ	RBCAA	Mon, Mar 26, 2007	23.03	23.11	22.96	23.08
2174	NASDAQ	RBCAA	Fri, Mar 23, 2007	23.13	23.35	22.81	23.12
2173	NASDAQ	RBCAA	Thu, Mar 22, 2007	22.35	23.09	22.33	23.08
2172	NASDAQ	RBCAA	Wed, Mar 21, 2007	21.15	22.17	20.84	22.17
2171	NASDAQ	RBCAA	Tue, Mar 20, 2007	21.49	22.14	21.49	22.00
2170	NASDAQ	RBCAA	Mon, Mar 19, 2007	21.74	22.16	21.35	21.48
2169	NASDAQ	RBCAA	Fri, Mar 16, 2007	22.14	22.14	21.64	21.64
2168	NASDAQ	RBCAA	Thu, Mar 15, 2007	21.38	22.26	21.38	22.08
2167	NASDAQ	RBCAA	Wed, Mar 14, 2007	21.02	21.50	20.54	21.35
2166	NASDAQ	RBCAA	Tue, Mar 13, 2007	21.73	22.01	21.17	21.17
2165	NASDAQ	RBCAA	Mon, Mar 12, 2007	21.43	21.84	21.43	21.84
2164	NASDAQ	RBCAA	Fri, Mar 9, 2007	21.64	21.64	21.01	21.42
2163	NASDAQ	RBCAA	Thu, Mar 8, 2007	21.56	21.65	21.12	21.39
2162	NASDAQ	RBCAA	Wed, Mar 7, 2007	21.62	21.71	21.01	21.43
2161	NASDAQ	RBCAA	Tue, Mar 6, 2007	21.29	21.97	21.25	21.71
2160	NASDAQ	RBCAA	Mon, Mar 5, 2007	21.25	21.99	20.85	21.01
2159	NASDAQ	RBCAA	Fri, Mar 2, 2007	21.86	21.91	21.20	21.45
2158	NASDAQ	RBCAA	Thu, Mar 1, 2007	21.30	22.25	21.11	22.01
2157	NASDAQ	RBCAA	Wed, Feb 28, 2007	21.14	22.00	21.11	21.87
2156	NASDAQ	RBCAA	Tue, Feb 27, 2007	22.59	22.82	21.14	21.24
2155	NASDAQ	RBCAA	Mon, Feb 26, 2007	23.55	23.55	22.62	22.80
2154	NASDAQ	RBCAA	Fri, Feb 23, 2007	23.60	23.74	23.39	23.57
2153	NASDAQ	RBCAA	Thu, Feb 22, 2007	23.54	23.75	23.36	23.68
2152	NASDAQ	RBCAA	Wed, Feb 21, 2007	23.45	23.87	23.45	23.68
2151	NASDAQ	RBCAA	Tue, Feb 20, 2007	23.02	23.88	22.92	23.63
2150	NASDAQ	RBCAA	Fri, Feb 16, 2007	23.41	23.43	22.94	23.18
2149	NASDAQ	RBCAA	Thu, Feb 15, 2007	23.72	23.80	23.13	23.36
2148	NASDAQ	RBCAA	Wed, Feb 14, 2007	23.84	23.89	23.31	23.55
2147	NASDAQ	RBCAA	Tue, Feb 13, 2007	23.73	24.05	23.73	23.84
2146	NASDAQ	RBCAA	Mon, Feb 12, 2007	24.14	24.27	23.71	23.88
2145	NASDAQ	RBCAA	Fri, Feb 9, 2007	24.44	24.44	23.72	24.01
2144	NASDAQ	RBCAA	Thu, Feb 8, 2007	24.49	24.49	24.29	24.40
2143	NASDAQ	RBCAA	Wed, Feb 7, 2007	24.45	24.50	24.12	24.34
2142	NASDAQ	RBCAA	Tue, Feb 6, 2007	24.39	24.50	24.29	24.49
2141	NASDAQ	RBCAA	Mon, Feb 5, 2007	24.21	24.40	24.18	24.27
2140	NASDAQ	RBCAA	Fri, Feb 2, 2007	24.11	24.25	24.03	24.23
2139	NASDAQ	RBCAA	Thu, Feb 1, 2007	23.99	24.00	23.80	24.00
2138	NASDAQ	RBCAA	Wed, Jan 31, 2007	23.44	23.95	23.31	23.71
2137	NASDAQ	RBCAA	Tue, Jan 30, 2007	23.29	23.52	23.25	23.52
2136	NASDAQ	RBCAA	Mon, Jan 29, 2007	23.18	23.68	23.18	23.40
2135	NASDAQ	RBCAA	Fri, Jan 26, 2007	22.93	23.32	22.68	23.32
2134	NASDAQ	RBCAA	Thu, Jan 25, 2007	23.61	23.98	22.91	23.03
2133	NASDAQ	RBCAA	Wed, Jan 24, 2007	23.20	23.69	23.20	23.68
2132	NASDAQ	RBCAA	Tue, Jan 23, 2007	23.27	23.27	23.00	23.17
2131	NASDAQ	RBCAA	Mon, Jan 22, 2007	22.85	23.61	22.77	22.79
2130	NASDAQ	RBCAA	Fri, Jan 19, 2007	23.74	23.74	22.80	23.11
2129	NASDAQ	RBCAA	Thu, Jan 18, 2007	23.38	23.75	22.80	23.00
2128	NASDAQ	RBCAA	Wed, Jan 17, 2007	24.00	24.39	23.49	23.50
2127	NASDAQ	RBCAA	Tue, Jan 16, 2007	24.73	25.00	23.98	24.19
2126	NASDAQ	RBCAA	Fri, Jan 12, 2007	24.15	24.70	24.15	24.58
2125	NASDAQ	RBCAA	Thu, Jan 11, 2007	24.02	24.56	24.02	24.17
2124	NASDAQ	RBCAA	Wed, Jan 10, 2007	23.76	24.16	23.76	24.07
2123	NASDAQ	RBCAA	Tue, Jan 9, 2007	23.56	24.07	23.56	23.98
2122	NASDAQ	RBCAA	Mon, Jan 8, 2007	24.23	24.43	23.51	23.65
2121	NASDAQ	RBCAA	Fri, Jan 5, 2007	24.75	24.85	24.14	24.30
2120	NASDAQ	RBCAA	Thu, Jan 4, 2007	25.06	25.22	24.89	24.89
2119	NASDAQ	RBCAA	Wed, Jan 3, 2007	25.02	25.30	24.50	25.14
2118	NASDAQ	RBCAA	Fri, Dec 29, 2006	25.20	25.25	24.98	25.09
2117	NASDAQ	RBCAA	Thu, Dec 28, 2006	24.77	25.23	24.55	25.21
2116	NASDAQ	RBCAA	Wed, Dec 27, 2006	24.95	25.00	24.84	24.90
2115	NASDAQ	RBCAA	Tue, Dec 26, 2006	24.92	24.94	24.83	24.88
2114	NASDAQ	RBCAA	Fri, Dec 22, 2006	24.51	24.70	24.51	24.70
2113	NASDAQ	RBCAA	Thu, Dec 21, 2006	24.99	24.99	24.52	24.72
2112	NASDAQ	RBCAA	Wed, Dec 20, 2006	24.88	25.01	24.52	24.96
2111	NASDAQ	RBCAA	Tue, Dec 19, 2006	24.34	25.05	24.19	25.03
2110	NASDAQ	RBCAA	Mon, Dec 18, 2006	24.85	25.25	24.30	24.42
2109	NASDAQ	RBCAA	Fri, Dec 15, 2006	25.25	25.26	24.72	25.17
2108	NASDAQ	RBCAA	Thu, Dec 14, 2006	25.25	25.26	25.14	25.20
2107	NASDAQ	RBCAA	Wed, Dec 13, 2006	24.73	25.26	24.70	25.25
2106	NASDAQ	RBCAA	Tue, Dec 12, 2006	24.99	24.99	24.71	24.84
2105	NASDAQ	RBCAA	Mon, Dec 11, 2006	24.70	24.97	24.61	24.93
2104	NASDAQ	RBCAA	Fri, Dec 8, 2006	25.01	25.28	24.85	25.06
2103	NASDAQ	RBCAA	Thu, Dec 7, 2006	25.00	25.47	24.66	25.16
2102	NASDAQ	RBCAA	Wed, Dec 6, 2006	24.78	25.07	24.42	25.05
2101	NASDAQ	RBCAA	Tue, Dec 5, 2006	24.45	25.27	24.45	25.01
2100	NASDAQ	RBCAA	Mon, Dec 4, 2006	24.80	24.96	24.63	24.96
2099	NASDAQ	RBCAA	Fri, Dec 1, 2006	24.80	24.81	24.07	24.80
2098	NASDAQ	RBCAA	Thu, Nov 30, 2006	24.79	25.06	24.74	24.88
2097	NASDAQ	RBCAA	Wed, Nov 29, 2006	24.44	24.93	24.44	24.90
2096	NASDAQ	RBCAA	Tue, Nov 28, 2006	23.98	24.33	23.95	24.24
2095	NASDAQ	RBCAA	Mon, Nov 27, 2006	24.49	24.66	23.97	24.18
2094	NASDAQ	RBCAA	Fri, Nov 24, 2006	24.23	24.64	24.12	24.63
2093	NASDAQ	RBCAA	Wed, Nov 22, 2006	24.35	24.35	24.16	24.34
2092	NASDAQ	RBCAA	Tue, Nov 21, 2006	23.65	24.33	23.65	24.22
2091	NASDAQ	RBCAA	Mon, Nov 20, 2006	23.15	23.78	22.89	23.78
2090	NASDAQ	RBCAA	Fri, Nov 17, 2006	23.00	23.28	22.55	23.25
2089	NASDAQ	RBCAA	Thu, Nov 16, 2006	22.86	23.07	22.75	23.02
2088	NASDAQ	RBCAA	Wed, Nov 15, 2006	22.37	23.06	22.25	22.84
2087	NASDAQ	RBCAA	Tue, Nov 14, 2006	21.95	22.40	21.83	22.40
2086	NASDAQ	RBCAA	Mon, Nov 13, 2006	21.94	22.01	21.82	22.00
2085	NASDAQ	RBCAA	Fri, Nov 10, 2006	21.78	21.87	21.61	21.87
2084	NASDAQ	RBCAA	Thu, Nov 9, 2006	21.81	21.81	21.40	21.67
2083	NASDAQ	RBCAA	Wed, Nov 8, 2006	21.35	21.80	21.34	21.80
2082	NASDAQ	RBCAA	Tue, Nov 7, 2006	21.20	21.76	21.18	21.51
2081	NASDAQ	RBCAA	Mon, Nov 6, 2006	21.30	21.53	20.97	21.32
2080	NASDAQ	RBCAA	Fri, Nov 3, 2006	21.04	21.23	20.74	21.23
2079	NASDAQ	RBCAA	Thu, Nov 2, 2006	20.71	21.29	20.64	20.92
2078	NASDAQ	RBCAA	Wed, Nov 1, 2006	21.39	21.43	20.79	20.83
2077	NASDAQ	RBCAA	Tue, Oct 31, 2006	21.60	21.60	21.22	21.38
2076	NASDAQ	RBCAA	Mon, Oct 30, 2006	21.02	21.59	21.01	21.51
2075	NASDAQ	RBCAA	Fri, Oct 27, 2006	20.99	21.29	20.80	21.19
2074	NASDAQ	RBCAA	Thu, Oct 26, 2006	20.59	21.00	20.47	21.00
2073	NASDAQ	RBCAA	Wed, Oct 25, 2006	20.70	20.74	20.60	20.67
2072	NASDAQ	RBCAA	Tue, Oct 24, 2006	20.65	20.69	20.44	20.50
2071	NASDAQ	RBCAA	Mon, Oct 23, 2006	20.76	21.27	20.52	20.63
2070	NASDAQ	RBCAA	Fri, Oct 20, 2006	21.20	21.20	20.83	20.96
2069	NASDAQ	RBCAA	Thu, Oct 19, 2006	21.01	21.49	21.01	21.28
2068	NASDAQ	RBCAA	Wed, Oct 18, 2006	20.65	21.36	20.65	21.14
2067	NASDAQ	RBCAA	Tue, Oct 17, 2006	20.79	20.81	20.66	20.70
2066	NASDAQ	RBCAA	Mon, Oct 16, 2006	20.97	20.97	20.85	20.90
2065	NASDAQ	RBCAA	Fri, Oct 13, 2006	21.05	21.17	20.93	20.97
2064	NASDAQ	RBCAA	Thu, Oct 12, 2006	20.95	21.00	20.58	20.98
2063	NASDAQ	RBCAA	Wed, Oct 11, 2006	21.02	21.09	20.72	20.72
2062	NASDAQ	RBCAA	Tue, Oct 10, 2006	21.32	21.36	20.98	21.22
2061	NASDAQ	RBCAA	Mon, Oct 9, 2006	21.27	21.37	20.88	21.37
2060	NASDAQ	RBCAA	Fri, Oct 6, 2006	21.44	21.47	21.22	21.22
2059	NASDAQ	RBCAA	Thu, Oct 5, 2006	21.32	21.60	21.30	21.45
2058	NASDAQ	RBCAA	Wed, Oct 4, 2006	20.84	21.39	20.77	21.39
2057	NASDAQ	RBCAA	Tue, Oct 3, 2006	21.00	21.33	20.80	20.91
2056	NASDAQ	RBCAA	Mon, Oct 2, 2006	21.14	21.28	20.97	20.98
2055	NASDAQ	RBCAA	Fri, Sep 29, 2006	21.38	21.60	21.12	21.15
2054	NASDAQ	RBCAA	Thu, Sep 28, 2006	21.63	21.63	21.20	21.49
2053	NASDAQ	RBCAA	Wed, Sep 27, 2006	21.50	21.58	21.20	21.52
2052	NASDAQ	RBCAA	Tue, Sep 26, 2006	21.59	21.62	21.20	21.59
2051	NASDAQ	RBCAA	Mon, Sep 25, 2006	21.20	21.61	21.11	21.59
2050	NASDAQ	RBCAA	Fri, Sep 22, 2006	21.43	21.56	21.10	21.23
2049	NASDAQ	RBCAA	Thu, Sep 21, 2006	22.15	22.15	21.48	21.59
2048	NASDAQ	RBCAA	Wed, Sep 20, 2006	22.00	22.09	21.63	22.09
2047	NASDAQ	RBCAA	Tue, Sep 19, 2006	21.97	21.97	21.53	21.90
2046	NASDAQ	RBCAA	Mon, Sep 18, 2006	21.66	21.95	21.53	21.85
2045	NASDAQ	RBCAA	Fri, Sep 15, 2006	21.98	21.99	21.68	21.83
2044	NASDAQ	RBCAA	Thu, Sep 14, 2006	21.76	21.87	21.64	21.87
2043	NASDAQ	RBCAA	Wed, Sep 13, 2006	21.99	21.99	21.62	21.95
2042	NASDAQ	RBCAA	Tue, Sep 12, 2006	21.05	22.02	21.05	21.98
2041	NASDAQ	RBCAA	Mon, Sep 11, 2006	20.89	21.12	20.74	21.10
2040	NASDAQ	RBCAA	Fri, Sep 8, 2006	20.90	21.20	20.79	20.95
2039	NASDAQ	RBCAA	Thu, Sep 7, 2006	21.53	21.68	20.98	21.22
2038	NASDAQ	RBCAA	Wed, Sep 6, 2006	21.80	21.85	21.49	21.49
2037	NASDAQ	RBCAA	Tue, Sep 5, 2006	21.93	22.01	21.74	21.92
2036	NASDAQ	RBCAA	Fri, Sep 1, 2006	21.66	21.98	21.66	21.88
2035	NASDAQ	RBCAA	Thu, Aug 31, 2006	21.65	21.81	21.56	21.75
2034	NASDAQ	RBCAA	Wed, Aug 30, 2006	20.98	21.59	20.98	21.51
2033	NASDAQ	RBCAA	Tue, Aug 29, 2006	20.20	21.05	20.10	20.85
2032	NASDAQ	RBCAA	Mon, Aug 28, 2006	20.37	20.60	20.07	20.32
2031	NASDAQ	RBCAA	Fri, Aug 25, 2006	20.79	20.80	20.31	20.32
2030	NASDAQ	RBCAA	Thu, Aug 24, 2006	20.91	20.91	20.56	20.90
2029	NASDAQ	RBCAA	Wed, Aug 23, 2006	20.91	20.92	20.64	20.77
2028	NASDAQ	RBCAA	Tue, Aug 22, 2006	20.77	20.92	20.69	20.86
2027	NASDAQ	RBCAA	Mon, Aug 21, 2006	20.84	20.92	20.35	20.79
2026	NASDAQ	RBCAA	Fri, Aug 18, 2006	21.10	21.16	20.67	20.96
2025	NASDAQ	RBCAA	Thu, Aug 17, 2006	20.82	20.99	20.54	20.99
2024	NASDAQ	RBCAA	Wed, Aug 16, 2006	21.00	21.00	20.47	20.96
2023	NASDAQ	RBCAA	Tue, Aug 15, 2006	20.81	21.00	20.65	20.98
2022	NASDAQ	RBCAA	Mon, Aug 14, 2006	20.54	20.91	20.32	20.50
2021	NASDAQ	RBCAA	Fri, Aug 11, 2006	20.12	20.44	19.94	20.44
2020	NASDAQ	RBCAA	Thu, Aug 10, 2006	19.71	20.47	19.33	20.32
2019	NASDAQ	RBCAA	Wed, Aug 9, 2006	20.35	20.89	19.77	19.83
2018	NASDAQ	RBCAA	Tue, Aug 8, 2006	20.44	21.14	20.02	20.05
2017	NASDAQ	RBCAA	Mon, Aug 7, 2006	20.80	21.05	20.34	20.70
2016	NASDAQ	RBCAA	Fri, Aug 4, 2006	21.25	21.35	20.57	20.98
2015	NASDAQ	RBCAA	Thu, Aug 3, 2006	20.50	21.31	20.35	21.25
2014	NASDAQ	RBCAA	Wed, Aug 2, 2006	20.78	20.99	20.31	20.62
2013	NASDAQ	RBCAA	Tue, Aug 1, 2006	20.51	21.20	20.29	20.82
2012	NASDAQ	RBCAA	Mon, Jul 31, 2006	21.15	21.15	20.61	20.79
2011	NASDAQ	RBCAA	Fri, Jul 28, 2006	20.98	21.67	20.98	21.12
2010	NASDAQ	RBCAA	Thu, Jul 27, 2006	21.27	21.33	20.84	20.94
2009	NASDAQ	RBCAA	Wed, Jul 26, 2006	20.80	21.33	20.27	21.15
2008	NASDAQ	RBCAA	Tue, Jul 25, 2006	20.84	20.98	20.59	20.98
2007	NASDAQ	RBCAA	Mon, Jul 24, 2006	20.22	20.77	20.22	20.77
2006	NASDAQ	RBCAA	Fri, Jul 21, 2006	20.34	20.34	19.34	20.18
2005	NASDAQ	RBCAA	Thu, Jul 20, 2006	20.74	20.74	20.04	20.30
2004	NASDAQ	RBCAA	Wed, Jul 19, 2006	19.74	20.70	19.74	20.60
2003	NASDAQ	RBCAA	Tue, Jul 18, 2006	19.36	19.81	19.07	19.81
2002	NASDAQ	RBCAA	Mon, Jul 17, 2006	19.00	19.32	18.90	19.25
2001	NASDAQ	RBCAA	Fri, Jul 14, 2006	19.08	19.41	19.02	19.08
2000	NASDAQ	RBCAA	Thu, Jul 13, 2006	19.62	19.66	19.20	19.20
1999	NASDAQ	RBCAA	Wed, Jul 12, 2006	20.13	20.28	19.53	19.56
1998	NASDAQ	RBCAA	Tue, Jul 11, 2006	19.84	20.24	19.50	20.03
1997	NASDAQ	RBCAA	Mon, Jul 10, 2006	20.08	20.19	19.86	20.01
1996	NASDAQ	RBCAA	Fri, Jul 7, 2006	21.03	21.03	20.08	20.17
1995	NASDAQ	RBCAA	Thu, Jul 6, 2006	20.85	21.07	20.75	20.79
1994	NASDAQ	RBCAA	Wed, Jul 5, 2006	20.26	20.95	20.12	20.93
1993	NASDAQ	RBCAA	Mon, Jul 3, 2006	20.30	20.58	20.30	20.51
1992	NASDAQ	RBCAA	Fri, Jun 30, 2006	19.91	20.60	19.40	20.60
1991	NASDAQ	RBCAA	Thu, Jun 29, 2006	19.47	20.22	19.47	20.00
1990	NASDAQ	RBCAA	Wed, Jun 28, 2006	18.90	19.29	18.90	19.23
1989	NASDAQ	RBCAA	Tue, Jun 27, 2006	19.99	20.00	18.90	18.91
1988	NASDAQ	RBCAA	Mon, Jun 26, 2006	19.02	19.59	19.02	19.42
1987	NASDAQ	RBCAA	Fri, Jun 23, 2006	18.90	19.35	18.88	18.90
1986	NASDAQ	RBCAA	Thu, Jun 22, 2006	19.05	19.13	18.89	18.99
1985	NASDAQ	RBCAA	Wed, Jun 21, 2006	19.50	19.69	19.16	19.16
1984	NASDAQ	RBCAA	Tue, Jun 20, 2006	19.32	19.61	19.32	19.34
1983	NASDAQ	RBCAA	Mon, Jun 19, 2006	20.23	20.23	18.97	19.46
1982	NASDAQ	RBCAA	Fri, Jun 16, 2006	19.99	20.23	19.55	20.18
1981	NASDAQ	RBCAA	Thu, Jun 15, 2006	20.84	20.84	19.96	20.09
1980	NASDAQ	RBCAA	Wed, Jun 14, 2006	20.54	20.79	20.43	20.61
1979	NASDAQ	RBCAA	Tue, Jun 13, 2006	20.56	21.21	20.56	20.93
1978	NASDAQ	RBCAA	Mon, Jun 12, 2006	19.95	20.94	19.74	20.75
1977	NASDAQ	RBCAA	Fri, Jun 9, 2006	21.23	21.25	20.58	20.94
1976	NASDAQ	RBCAA	Thu, Jun 8, 2006	19.90	21.30	19.27	21.17
1975	NASDAQ	RBCAA	Wed, Jun 7, 2006	20.03	20.63	20.02	20.04
1974	NASDAQ	RBCAA	Tue, Jun 6, 2006	19.73	19.98	19.33	19.91
1973	NASDAQ	RBCAA	Mon, Jun 5, 2006	20.50	20.98	19.64	19.87
1972	NASDAQ	RBCAA	Fri, Jun 2, 2006	21.00	21.00	20.40	20.67
1971	NASDAQ	RBCAA	Thu, Jun 1, 2006	20.50	20.84	20.01	20.84
1970	NASDAQ	RBCAA	Wed, May 31, 2006	19.83	20.49	19.83	20.47
1969	NASDAQ	RBCAA	Tue, May 30, 2006	19.92	20.37	19.65	19.92
1968	NASDAQ	RBCAA	Fri, May 26, 2006	20.05	20.45	20.03	20.16
1967	NASDAQ	RBCAA	Thu, May 25, 2006	19.76	20.17	19.74	20.17
1966	NASDAQ	RBCAA	Wed, May 24, 2006	19.20	19.78	19.00	19.75
1965	NASDAQ	RBCAA	Tue, May 23, 2006	19.48	19.75	19.08	19.21
1964	NASDAQ	RBCAA	Mon, May 22, 2006	19.15	19.53	18.61	19.53
1963	NASDAQ	RBCAA	Fri, May 19, 2006	18.39	19.39	18.33	19.15
1962	NASDAQ	RBCAA	Thu, May 18, 2006	18.35	18.84	18.35	18.53
1961	NASDAQ	RBCAA	Wed, May 17, 2006	18.32	18.71	18.30	18.37
1960	NASDAQ	RBCAA	Tue, May 16, 2006	18.84	19.00	18.40	18.42
1959	NASDAQ	RBCAA	Mon, May 15, 2006	18.60	18.93	18.47	18.72
1958	NASDAQ	RBCAA	Fri, May 12, 2006	18.60	18.87	18.38	18.77
1957	NASDAQ	RBCAA	Thu, May 11, 2006	19.26	19.32	18.74	18.76
1956	NASDAQ	RBCAA	Wed, May 10, 2006	19.46	19.46	19.15	19.29
1955	NASDAQ	RBCAA	Tue, May 9, 2006	19.82	19.82	19.54	19.55
1954	NASDAQ	RBCAA	Mon, May 8, 2006	20.40	20.40	19.52	19.60
1953	NASDAQ	RBCAA	Fri, May 5, 2006	20.37	20.47	20.18	20.24
1952	NASDAQ	RBCAA	Thu, May 4, 2006	20.60	20.72	20.20	20.41
1951	NASDAQ	RBCAA	Wed, May 3, 2006	20.66	20.75	20.59	20.61
1950	NASDAQ	RBCAA	Tue, May 2, 2006	20.73	20.77	20.55	20.77
1949	NASDAQ	RBCAA	Mon, May 1, 2006	20.61	20.89	20.50	20.63
1948	NASDAQ	RBCAA	Fri, Apr 28, 2006	20.63	20.80	20.60	20.74
1947	NASDAQ	RBCAA	Thu, Apr 27, 2006	20.63	20.95	20.49	20.81
1946	NASDAQ	RBCAA	Wed, Apr 26, 2006	20.34	20.73	20.34	20.73
1945	NASDAQ	RBCAA	Tue, Apr 25, 2006	20.10	20.48	20.10	20.48
1944	NASDAQ	RBCAA	Mon, Apr 24, 2006	20.34	20.67	20.04	20.14
1943	NASDAQ	RBCAA	Fri, Apr 21, 2006	20.24	20.60	20.02	20.48
1942	NASDAQ	RBCAA	Thu, Apr 20, 2006	19.75	19.99	19.56	19.73
1941	NASDAQ	RBCAA	Wed, Apr 19, 2006	19.43	19.89	19.43	19.89
1940	NASDAQ	RBCAA	Tue, Apr 18, 2006	19.02	19.64	18.90	19.52
1939	NASDAQ	RBCAA	Mon, Apr 17, 2006	19.11	19.15	18.86	18.95
1938	NASDAQ	RBCAA	Thu, Apr 13, 2006	19.00	19.36	19.00	19.36
1937	NASDAQ	RBCAA	Wed, Apr 12, 2006	19.01	19.16	19.01	19.01
1936	NASDAQ	RBCAA	Tue, Apr 11, 2006	19.33	19.54	19.01	19.10
1935	NASDAQ	RBCAA	Mon, Apr 10, 2006	19.19	19.47	19.10	19.33
1934	NASDAQ	RBCAA	Fri, Apr 7, 2006	19.60	19.94	19.08	19.19
1933	NASDAQ	RBCAA	Thu, Apr 6, 2006	19.65	19.95	19.50	19.66
1932	NASDAQ	RBCAA	Wed, Apr 5, 2006	19.84	20.03	19.68	19.68
1931	NASDAQ	RBCAA	Tue, Apr 4, 2006	20.03	20.20	19.73	19.85
1930	NASDAQ	RBCAA	Mon, Apr 3, 2006	20.30	20.30	19.78	20.16
1929	NASDAQ	RBCAA	Fri, Mar 31, 2006	19.96	20.33	19.80	20.32
1928	NASDAQ	RBCAA	Thu, Mar 30, 2006	19.79	20.09	19.69	20.09
1927	NASDAQ	RBCAA	Wed, Mar 29, 2006	19.83	20.00	19.65	20.00
1926	NASDAQ	RBCAA	Tue, Mar 28, 2006	19.69	19.92	19.56	19.56
1925	NASDAQ	RBCAA	Mon, Mar 27, 2006	19.50	19.75	19.50	19.60
1924	NASDAQ	RBCAA	Fri, Mar 24, 2006	19.15	19.50	19.12	19.50
1923	NASDAQ	RBCAA	Thu, Mar 23, 2006	19.19	19.30	19.11	19.18
1922	NASDAQ	RBCAA	Wed, Mar 22, 2006	19.26	19.31	19.05	19.20
1921	NASDAQ	RBCAA	Tue, Mar 21, 2006	19.73	19.73	18.88	19.12
1920	NASDAQ	RBCAA	Mon, Mar 20, 2006	19.45	19.79	19.30	19.52
1919	NASDAQ	RBCAA	Fri, Mar 17, 2006	19.41	19.75	19.28	19.58
1918	NASDAQ	RBCAA	Thu, Mar 16, 2006	19.16	19.52	19.16	19.31
1917	NASDAQ	RBCAA	Wed, Mar 15, 2006	19.10	19.52	19.10	19.26
1916	NASDAQ	RBCAA	Tue, Mar 14, 2006	18.66	19.29	18.66	19.20
1915	NASDAQ	RBCAA	Mon, Mar 13, 2006	19.03	19.09	18.73	18.84
1914	NASDAQ	RBCAA	Fri, Mar 10, 2006	18.86	19.02	18.69	18.84
1913	NASDAQ	RBCAA	Thu, Mar 9, 2006	18.92	19.14	18.78	18.78
1912	NASDAQ	RBCAA	Wed, Mar 8, 2006	18.94	19.29	18.83	19.04
1911	NASDAQ	RBCAA	Tue, Mar 7, 2006	18.86	19.12	18.81	18.95
1910	NASDAQ	RBCAA	Mon, Mar 6, 2006	19.67	19.69	18.95	19.05
1909	NASDAQ	RBCAA	Fri, Mar 3, 2006	19.05	19.91	19.05	19.73
1908	NASDAQ	RBCAA	Thu, Mar 2, 2006	19.23	19.85	19.23	19.32
1907	NASDAQ	RBCAA	Wed, Mar 1, 2006	19.56	19.56	19.05	19.39
1906	NASDAQ	RBCAA	Tue, Feb 28, 2006	19.33	19.33	19.05	19.05
1905	NASDAQ	RBCAA	Mon, Feb 27, 2006	19.05	19.41	19.05	19.22
1904	NASDAQ	RBCAA	Fri, Feb 24, 2006	19.92	20.38	19.63	19.85
1903	NASDAQ	RBCAA	Thu, Feb 23, 2006	19.80	20.12	19.63	19.79
1902	NASDAQ	RBCAA	Wed, Feb 22, 2006	19.68	20.14	19.68	20.01
1901	NASDAQ	RBCAA	Tue, Feb 21, 2006	19.15	19.72	19.06	19.58
1900	NASDAQ	RBCAA	Fri, Feb 17, 2006	19.62	19.73	19.27	19.30
1899	NASDAQ	RBCAA	Thu, Feb 16, 2006	19.41	19.65	19.36	19.47
1898	NASDAQ	RBCAA	Wed, Feb 15, 2006	18.80	19.57	18.70	19.57
1897	NASDAQ	RBCAA	Tue, Feb 14, 2006	18.24	18.76	18.14	18.63
1896	NASDAQ	RBCAA	Mon, Feb 13, 2006	18.64	18.64	18.15	18.20
1895	NASDAQ	RBCAA	Fri, Feb 10, 2006	18.29	18.61	18.29	18.51
1894	NASDAQ	RBCAA	Thu, Feb 9, 2006	18.29	18.53	18.28	18.28
1893	NASDAQ	RBCAA	Wed, Feb 8, 2006	18.65	18.99	18.25	18.43
1892	NASDAQ	RBCAA	Tue, Feb 7, 2006	18.75	19.04	18.51	18.70
1891	NASDAQ	RBCAA	Mon, Feb 6, 2006	18.68	19.28	18.62	18.92
1890	NASDAQ	RBCAA	Fri, Feb 3, 2006	18.63	19.09	18.27	18.84
1889	NASDAQ	RBCAA	Thu, Feb 2, 2006	19.38	19.38	18.59	18.84
1888	NASDAQ	RBCAA	Wed, Feb 1, 2006	20.00	20.00	19.33	19.41
1887	NASDAQ	RBCAA	Tue, Jan 31, 2006	19.48	19.71	19.38	19.70
1886	NASDAQ	RBCAA	Mon, Jan 30, 2006	19.30	19.86	19.30	19.41
1885	NASDAQ	RBCAA	Fri, Jan 27, 2006	19.73	19.74	19.52	19.71
1884	NASDAQ	RBCAA	Thu, Jan 26, 2006	19.91	19.91	19.62	19.70
1883	NASDAQ	RBCAA	Wed, Jan 25, 2006	19.95	19.95	19.44	19.67
1882	NASDAQ	RBCAA	Tue, Jan 24, 2006	19.42	19.97	19.38	19.95
1881	NASDAQ	RBCAA	Mon, Jan 23, 2006	19.99	19.99	19.09	19.70
1880	NASDAQ	RBCAA	Fri, Jan 20, 2006	20.19	20.19	19.39	19.70
1879	NASDAQ	RBCAA	Thu, Jan 19, 2006	19.20	20.13	19.20	20.03
1878	NASDAQ	RBCAA	Wed, Jan 18, 2006	19.28	19.47	19.28	19.32
1877	NASDAQ	RBCAA	Tue, Jan 17, 2006	19.37	19.80	19.23	19.60
1876	NASDAQ	RBCAA	Fri, Jan 13, 2006	19.28	19.68	19.12	19.62
1875	NASDAQ	RBCAA	Thu, Jan 12, 2006	20.04	20.04	19.32	19.46
1874	NASDAQ	RBCAA	Wed, Jan 11, 2006	20.30	20.30	19.42	19.87
1873	NASDAQ	RBCAA	Tue, Jan 10, 2006	20.38	20.65	20.29	20.49
1872	NASDAQ	RBCAA	Mon, Jan 9, 2006	20.40	20.84	20.26	20.60
1871	NASDAQ	RBCAA	Fri, Jan 6, 2006	20.18	20.90	19.76	20.56
1870	NASDAQ	RBCAA	Thu, Jan 5, 2006	20.23	20.38	19.81	20.08
1869	NASDAQ	RBCAA	Wed, Jan 4, 2006	20.29	20.89	20.16	20.52
1868	NASDAQ	RBCAA	Tue, Jan 3, 2006	20.32	20.48	19.90	20.48
1867	NASDAQ	RBCAA	Fri, Dec 30, 2005	20.96	21.23	20.40	20.43
1866	NASDAQ	RBCAA	Thu, Dec 29, 2005	21.66	21.66	20.96	20.96
1865	NASDAQ	RBCAA	Wed, Dec 28, 2005	21.29	21.82	20.79	21.41
1864	NASDAQ	RBCAA	Tue, Dec 27, 2005	20.95	21.32	20.87	21.18
1863	NASDAQ	RBCAA	Fri, Dec 23, 2005	20.59	21.07	20.59	21.06
1862	NASDAQ	RBCAA	Thu, Dec 22, 2005	21.18	21.24	20.68	20.76
1861	NASDAQ	RBCAA	Wed, Dec 21, 2005	20.62	21.25	20.48	20.75
1860	NASDAQ	RBCAA	Tue, Dec 20, 2005	20.69	21.19	20.52	20.75
1859	NASDAQ	RBCAA	Mon, Dec 19, 2005	21.11	21.29	20.80	20.95
1858	NASDAQ	RBCAA	Fri, Dec 16, 2005	21.41	21.43	21.16	21.29
1857	NASDAQ	RBCAA	Thu, Dec 15, 2005	21.40	21.69	21.06	21.35
1856	NASDAQ	RBCAA	Wed, Dec 14, 2005	21.10	21.89	21.10	21.57
1855	NASDAQ	RBCAA	Tue, Dec 13, 2005	21.05	21.33	21.05	21.30
1854	NASDAQ	RBCAA	Mon, Dec 12, 2005	20.95	21.29	20.77	21.19
1853	NASDAQ	RBCAA	Fri, Dec 9, 2005	21.16	21.39	20.72	21.18
1852	NASDAQ	RBCAA	Thu, Dec 8, 2005	20.72	21.41	20.71	21.03
1851	NASDAQ	RBCAA	Wed, Dec 7, 2005	21.05	21.22	20.81	20.90
1850	NASDAQ	RBCAA	Tue, Dec 6, 2005	21.05	21.43	20.35	21.20
1849	NASDAQ	RBCAA	Mon, Dec 5, 2005	20.65	20.95	20.31	20.94
1848	NASDAQ	RBCAA	Fri, Dec 2, 2005	20.05	20.71	20.04	20.63
1847	NASDAQ	RBCAA	Thu, Dec 1, 2005	19.79	20.47	19.67	20.30
1846	NASDAQ	RBCAA	Wed, Nov 30, 2005	19.50	19.75	19.45	19.56
1845	NASDAQ	RBCAA	Tue, Nov 29, 2005	20.00	20.00	19.48	19.65
1844	NASDAQ	RBCAA	Mon, Nov 28, 2005	19.86	20.24	19.78	19.79
1843	NASDAQ	RBCAA	Fri, Nov 25, 2005	19.95	19.95	19.95	19.95
1842	NASDAQ	RBCAA	Wed, Nov 23, 2005	20.10	20.10	20.08	20.10
1841	NASDAQ	RBCAA	Tue, Nov 22, 2005	19.92	20.12	19.91	20.10
1840	NASDAQ	RBCAA	Mon, Nov 21, 2005	20.38	20.38	19.85	20.21
1839	NASDAQ	RBCAA	Fri, Nov 18, 2005	20.48	20.48	20.24	20.38
1838	NASDAQ	RBCAA	Thu, Nov 17, 2005	19.92	20.43	19.92	20.37
1837	NASDAQ	RBCAA	Wed, Nov 16, 2005	20.00	20.18	19.78	19.92
1836	NASDAQ	RBCAA	Tue, Nov 15, 2005	20.14	20.50	19.85	19.97
1835	NASDAQ	RBCAA	Mon, Nov 14, 2005	20.54	20.56	20.11	20.15
1834	NASDAQ	RBCAA	Fri, Nov 11, 2005	20.22	20.48	20.12	20.35
1833	NASDAQ	RBCAA	Thu, Nov 10, 2005	20.22	20.48	19.77	20.45
1832	NASDAQ	RBCAA	Wed, Nov 9, 2005	19.87	20.45	19.87	20.04
1831	NASDAQ	RBCAA	Tue, Nov 8, 2005	19.92	20.08	19.67	19.91
1830	NASDAQ	RBCAA	Mon, Nov 7, 2005	19.10	20.21	19.10	20.15
1829	NASDAQ	RBCAA	Fri, Nov 4, 2005	19.21	19.22	19.09	19.22
1828	NASDAQ	RBCAA	Thu, Nov 3, 2005	19.51	19.51	19.20	19.29
1827	NASDAQ	RBCAA	Wed, Nov 2, 2005	19.05	19.50	18.89	19.48
1826	NASDAQ	RBCAA	Tue, Nov 1, 2005	19.42	19.84	19.07	19.16
1825	NASDAQ	RBCAA	Mon, Oct 31, 2005	19.05	19.52	19.01	19.52
1824	NASDAQ	RBCAA	Fri, Oct 28, 2005	18.90	19.01	18.61	19.00
1823	NASDAQ	RBCAA	Thu, Oct 27, 2005	18.20	18.95	18.20	18.67
1822	NASDAQ	RBCAA	Wed, Oct 26, 2005	18.33	18.66	18.22	18.24
1821	NASDAQ	RBCAA	Tue, Oct 25, 2005	18.57	18.84	18.39	18.56
1820	NASDAQ	RBCAA	Mon, Oct 24, 2005	18.52	18.90	18.46	18.72
1819	NASDAQ	RBCAA	Fri, Oct 21, 2005	18.57	19.19	18.57	18.57
1818	NASDAQ	RBCAA	Thu, Oct 20, 2005	18.81	19.04	18.73	18.81
1817	NASDAQ	RBCAA	Wed, Oct 19, 2005	18.81	19.41	18.76	19.02
1816	NASDAQ	RBCAA	Tue, Oct 18, 2005	19.26	19.26	18.87	19.04
1815	NASDAQ	RBCAA	Mon, Oct 17, 2005	19.29	19.93	18.88	19.13
1814	NASDAQ	RBCAA	Fri, Oct 14, 2005	19.69	19.69	19.47	19.56
1813	NASDAQ	RBCAA	Thu, Oct 13, 2005	19.27	19.64	19.27	19.46
1812	NASDAQ	RBCAA	Wed, Oct 12, 2005	19.25	19.74	19.24	19.27
1811	NASDAQ	RBCAA	Tue, Oct 11, 2005	19.76	19.94	19.24	19.41
1810	NASDAQ	RBCAA	Mon, Oct 10, 2005	19.76	19.80	19.65	19.75
1809	NASDAQ	RBCAA	Fri, Oct 7, 2005	19.55	19.88	19.55	19.76
1808	NASDAQ	RBCAA	Thu, Oct 6, 2005	20.00	20.00	19.37	19.62
1807	NASDAQ	RBCAA	Wed, Oct 5, 2005	19.76	20.00	19.42	19.42
1806	NASDAQ	RBCAA	Tue, Oct 4, 2005	19.76	20.17	19.76	20.08
1805	NASDAQ	RBCAA	Mon, Oct 3, 2005	19.78	20.15	19.78	19.99
1804	NASDAQ	RBCAA	Fri, Sep 30, 2005	20.08	20.08	19.70	19.92
1803	NASDAQ	RBCAA	Thu, Sep 29, 2005	19.64	20.20	19.59	19.92
1802	NASDAQ	RBCAA	Wed, Sep 28, 2005	20.00	20.19	19.31	19.80
1801	NASDAQ	RBCAA	Tue, Sep 27, 2005	20.43	20.43	20.01	20.04
1800	NASDAQ	RBCAA	Mon, Sep 26, 2005	20.72	20.72	20.00	20.29
1799	NASDAQ	RBCAA	Fri, Sep 23, 2005	20.62	20.62	20.30	20.57
1798	NASDAQ	RBCAA	Thu, Sep 22, 2005	20.71	20.84	20.21	20.59
1797	NASDAQ	RBCAA	Wed, Sep 21, 2005	21.14	21.14	20.52	20.65
1796	NASDAQ	RBCAA	Tue, Sep 20, 2005	21.11	21.48	21.11	21.23
1795	NASDAQ	RBCAA	Mon, Sep 19, 2005	21.42	21.42	21.10	21.24
1794	NASDAQ	RBCAA	Fri, Sep 16, 2005	21.66	21.71	21.44	21.63
1793	NASDAQ	RBCAA	Thu, Sep 15, 2005	21.81	21.81	21.50	21.52
1792	NASDAQ	RBCAA	Wed, Sep 14, 2005	21.52	21.77	21.22	21.43
1791	NASDAQ	RBCAA	Tue, Sep 13, 2005	22.18	22.18	21.42	21.70
1790	NASDAQ	RBCAA	Mon, Sep 12, 2005	21.74	22.25	21.49	22.04
1789	NASDAQ	RBCAA	Fri, Sep 9, 2005	21.52	22.10	21.52	21.95
1788	NASDAQ	RBCAA	Thu, Sep 8, 2005	21.90	22.34	21.67	21.89
1787	NASDAQ	RBCAA	Wed, Sep 7, 2005	22.28	22.34	22.06	22.32
1786	NASDAQ	RBCAA	Tue, Sep 6, 2005	21.90	22.29	21.65	22.28
1785	NASDAQ	RBCAA	Fri, Sep 2, 2005	21.53	22.04	21.26	21.90
1784	NASDAQ	RBCAA	Thu, Sep 1, 2005	21.19	21.90	21.14	21.86
1783	NASDAQ	RBCAA	Wed, Aug 31, 2005	21.24	21.55	21.13	21.55
1782	NASDAQ	RBCAA	Tue, Aug 30, 2005	21.24	21.42	21.10	21.10
1781	NASDAQ	RBCAA	Mon, Aug 29, 2005	20.95	21.24	20.95	21.24
1780	NASDAQ	RBCAA	Fri, Aug 26, 2005	21.10	21.18	20.89	21.04
1779	NASDAQ	RBCAA	Thu, Aug 25, 2005	20.87	21.19	20.87	21.10
1778	NASDAQ	RBCAA	Wed, Aug 24, 2005	20.86	21.23	20.82	21.13
1777	NASDAQ	RBCAA	Tue, Aug 23, 2005	21.19	21.19	20.71	20.94
1776	NASDAQ	RBCAA	Mon, Aug 22, 2005	20.53	21.09	20.53	21.09
1775	NASDAQ	RBCAA	Fri, Aug 19, 2005	21.03	21.03	20.26	20.85
1774	NASDAQ	RBCAA	Thu, Aug 18, 2005	20.59	20.94	20.24	20.84
1773	NASDAQ	RBCAA	Wed, Aug 17, 2005	20.52	21.05	20.49	20.75
1772	NASDAQ	RBCAA	Tue, Aug 16, 2005	20.68	21.06	20.52	20.52
1771	NASDAQ	RBCAA	Mon, Aug 15, 2005	20.46	21.05	20.33	21.05
1770	NASDAQ	RBCAA	Fri, Aug 12, 2005	20.53	20.87	20.40	20.58
1769	NASDAQ	RBCAA	Thu, Aug 11, 2005	20.34	20.90	20.30	20.90
1768	NASDAQ	RBCAA	Wed, Aug 10, 2005	20.28	20.80	20.13	20.60
1767	NASDAQ	RBCAA	Tue, Aug 9, 2005	20.30	20.55	19.98	20.48
1766	NASDAQ	RBCAA	Mon, Aug 8, 2005	19.92	20.24	19.85	20.12
1765	NASDAQ	RBCAA	Fri, Aug 5, 2005	20.19	20.19	19.63	19.66
1764	NASDAQ	RBCAA	Thu, Aug 4, 2005	20.20	20.93	20.14	20.16
1763	NASDAQ	RBCAA	Wed, Aug 3, 2005	20.52	20.63	20.19	20.42
1762	NASDAQ	RBCAA	Tue, Aug 2, 2005	20.82	20.95	20.53	20.65
1761	NASDAQ	RBCAA	Mon, Aug 1, 2005	21.10	21.10	20.50	20.85
1760	NASDAQ	RBCAA	Fri, Jul 29, 2005	21.09	21.24	20.56	20.70
1759	NASDAQ	RBCAA	Thu, Jul 28, 2005	20.74	20.94	20.41	20.94
1758	NASDAQ	RBCAA	Wed, Jul 27, 2005	20.30	20.46	20.03	20.41
1757	NASDAQ	RBCAA	Tue, Jul 26, 2005	19.77	20.50	19.77	20.43
1756	NASDAQ	RBCAA	Mon, Jul 25, 2005	20.43	20.51	19.76	19.83
1755	NASDAQ	RBCAA	Fri, Jul 22, 2005	20.42	20.43	19.90	20.37
1754	NASDAQ	RBCAA	Thu, Jul 21, 2005	20.36	20.36	19.85	20.00
1753	NASDAQ	RBCAA	Wed, Jul 20, 2005	19.71	20.44	19.71	20.36
1752	NASDAQ	RBCAA	Tue, Jul 19, 2005	20.15	20.19	19.77	20.16
1751	NASDAQ	RBCAA	Mon, Jul 18, 2005	20.13	20.17	19.60	19.70
1750	NASDAQ	RBCAA	Fri, Jul 15, 2005	19.76	20.26	19.73	20.23
1749	NASDAQ	RBCAA	Thu, Jul 14, 2005	20.35	20.35	19.74	19.77
1748	NASDAQ	RBCAA	Wed, Jul 13, 2005	20.62	20.62	19.99	20.05
1747	NASDAQ	RBCAA	Tue, Jul 12, 2005	21.78	21.79	20.37	20.95
1746	NASDAQ	RBCAA	Mon, Jul 11, 2005	21.16	22.26	21.16	22.23
1745	NASDAQ	RBCAA	Fri, Jul 8, 2005	20.48	20.95	20.19	20.91
1744	NASDAQ	RBCAA	Thu, Jul 7, 2005	20.06	20.48	19.77	20.44
1743	NASDAQ	RBCAA	Wed, Jul 6, 2005	20.16	20.48	20.16	20.21
1742	NASDAQ	RBCAA	Tue, Jul 5, 2005	20.48	20.67	20.10	20.51
1741	NASDAQ	RBCAA	Fri, Jul 1, 2005	20.84	21.18	20.50	20.74
1740	NASDAQ	RBCAA	Thu, Jun 30, 2005	20.76	20.94	20.48	20.68
1739	NASDAQ	RBCAA	Wed, Jun 29, 2005	20.00	20.95	19.51	20.91
1738	NASDAQ	RBCAA	Tue, Jun 28, 2005	19.41	20.06	19.05	19.92
1737	NASDAQ	RBCAA	Mon, Jun 27, 2005	19.11	19.46	18.46	19.27
1736	NASDAQ	RBCAA	Fri, Jun 24, 2005	20.24	20.56	19.21	19.39
1735	NASDAQ	RBCAA	Thu, Jun 23, 2005	20.54	20.62	20.24	20.43
1734	NASDAQ	RBCAA	Wed, Jun 22, 2005	20.27	20.94	20.27	20.94
1733	NASDAQ	RBCAA	Tue, Jun 21, 2005	21.00	21.15	20.44	20.56
1732	NASDAQ	RBCAA	Mon, Jun 20, 2005	21.01	21.77	20.96	21.01
1731	NASDAQ	RBCAA	Fri, Jun 17, 2005	18.96	21.70	18.96	21.70
1730	NASDAQ	RBCAA	Thu, Jun 16, 2005	21.38	21.59	21.24	21.54
1729	NASDAQ	RBCAA	Wed, Jun 15, 2005	21.26	21.70	21.10	21.61
1728	NASDAQ	RBCAA	Tue, Jun 14, 2005	21.96	21.96	21.09	21.53
1727	NASDAQ	RBCAA	Mon, Jun 13, 2005	22.10	22.48	20.84	21.19
1726	NASDAQ	RBCAA	Fri, Jun 10, 2005	22.73	22.80	22.42	22.58
1725	NASDAQ	RBCAA	Thu, Jun 9, 2005	21.91	22.40	21.91	22.33
1724	NASDAQ	RBCAA	Wed, Jun 8, 2005	22.26	22.82	22.20	22.20
1723	NASDAQ	RBCAA	Tue, Jun 7, 2005	22.32	22.84	22.29	22.65
1722	NASDAQ	RBCAA	Mon, Jun 6, 2005	21.87	22.13	21.44	21.90
1721	NASDAQ	RBCAA	Fri, Jun 3, 2005	22.16	22.16	21.35	21.98
1720	NASDAQ	RBCAA	Thu, Jun 2, 2005	21.10	22.14	21.10	22.01
1719	NASDAQ	RBCAA	Wed, Jun 1, 2005	21.53	22.14	21.53	22.03
1718	NASDAQ	RBCAA	Tue, May 31, 2005	22.04	22.24	21.53	21.73
1717	NASDAQ	RBCAA	Fri, May 27, 2005	21.92	22.13	21.92	21.95
1716	NASDAQ	RBCAA	Thu, May 26, 2005	22.05	22.05	21.76	21.94
1715	NASDAQ	RBCAA	Wed, May 25, 2005	21.71	22.04	21.48	21.64
1714	NASDAQ	RBCAA	Tue, May 24, 2005	22.29	22.29	21.90	22.09
1713	NASDAQ	RBCAA	Mon, May 23, 2005	22.24	22.24	21.47	22.14
1712	NASDAQ	RBCAA	Fri, May 20, 2005	22.44	22.47	21.66	22.11
1711	NASDAQ	RBCAA	Thu, May 19, 2005	22.91	22.94	22.05	22.29
1710	NASDAQ	RBCAA	Wed, May 18, 2005	22.17	22.70	22.10	22.48
1709	NASDAQ	RBCAA	Tue, May 17, 2005	21.22	21.92	20.85	21.70
1708	NASDAQ	RBCAA	Mon, May 16, 2005	21.52	21.75	21.05	21.75
1707	NASDAQ	RBCAA	Fri, May 13, 2005	21.30	21.52	20.65	21.07
1706	NASDAQ	RBCAA	Thu, May 12, 2005	21.67	21.69	21.18	21.18
1705	NASDAQ	RBCAA	Wed, May 11, 2005	21.64	21.64	21.13	21.59
1704	NASDAQ	RBCAA	Tue, May 10, 2005	21.47	21.55	20.92	21.17
1703	NASDAQ	RBCAA	Mon, May 9, 2005	21.44	21.47	21.07	21.47
1702	NASDAQ	RBCAA	Fri, May 6, 2005	21.05	21.68	20.79	21.33
1701	NASDAQ	RBCAA	Thu, May 5, 2005	21.23	21.27	20.47	20.96
1700	NASDAQ	RBCAA	Wed, May 4, 2005	20.61	21.01	20.38	20.87
1699	NASDAQ	RBCAA	Tue, May 3, 2005	20.19	21.51	20.12	20.26
1698	NASDAQ	RBCAA	Mon, May 2, 2005	19.82	20.74	19.26	20.74
1697	NASDAQ	RBCAA	Fri, Apr 29, 2005	19.56	20.17	19.20	20.12
1696	NASDAQ	RBCAA	Thu, Apr 28, 2005	19.80	20.10	19.33	19.61
1695	NASDAQ	RBCAA	Wed, Apr 27, 2005	19.80	20.18	19.30	19.97
1694	NASDAQ	RBCAA	Tue, Apr 26, 2005	20.24	20.24	19.20	20.10
1693	NASDAQ	RBCAA	Mon, Apr 25, 2005	20.58	20.58	19.54	20.14
1692	NASDAQ	RBCAA	Fri, Apr 22, 2005	20.59	20.59	19.54	20.13
1691	NASDAQ	RBCAA	Thu, Apr 21, 2005	20.38	20.38	19.80	20.24
1690	NASDAQ	RBCAA	Wed, Apr 20, 2005	19.55	20.10	19.31	19.95
1689	NASDAQ	RBCAA	Tue, Apr 19, 2005	20.31	20.31	19.72	20.10
1688	NASDAQ	RBCAA	Mon, Apr 18, 2005	19.19	20.16	18.99	20.16
1687	NASDAQ	RBCAA	Fri, Apr 15, 2005	19.50	19.78	19.10	19.43
1686	NASDAQ	RBCAA	Thu, Apr 14, 2005	19.08	19.29	19.07	19.23
1685	NASDAQ	RBCAA	Wed, Apr 13, 2005	19.43	19.43	19.15	19.18
1684	NASDAQ	RBCAA	Tue, Apr 12, 2005	20.00	20.00	19.10	19.30
1683	NASDAQ	RBCAA	Mon, Apr 11, 2005	20.58	20.58	19.99	20.00
1682	NASDAQ	RBCAA	Fri, Apr 8, 2005	20.57	21.07	20.22	20.42
1681	NASDAQ	RBCAA	Thu, Apr 7, 2005	20.72	21.14	20.59	20.64
1680	NASDAQ	RBCAA	Wed, Apr 6, 2005	21.39	21.39	20.51	20.93
1679	NASDAQ	RBCAA	Tue, Apr 5, 2005	20.81	21.14	20.21	21.13
1678	NASDAQ	RBCAA	Mon, Apr 4, 2005	20.36	21.14	20.36	21.01
1677	NASDAQ	RBCAA	Fri, Apr 1, 2005	20.54	21.45	20.04	20.89
1676	NASDAQ	RBCAA	Thu, Mar 31, 2005	21.39	21.43	20.71	21.16
1675	NASDAQ	RBCAA	Wed, Mar 30, 2005	21.56	21.56	20.90	21.33
1674	NASDAQ	RBCAA	Tue, Mar 29, 2005	21.34	21.35	20.98	21.14
1673	NASDAQ	RBCAA	Mon, Mar 28, 2005	21.79	21.82	21.06	21.27
1672	NASDAQ	RBCAA	Thu, Mar 24, 2005	21.90	21.95	21.36	21.41
1671	NASDAQ	RBCAA	Wed, Mar 23, 2005	21.84	21.95	21.31	21.61
1670	NASDAQ	RBCAA	Tue, Mar 22, 2005	22.81	22.81	21.46	21.57
1669	NASDAQ	RBCAA	Mon, Mar 21, 2005	22.25	22.25	21.70	21.93
1668	NASDAQ	RBCAA	Fri, Mar 18, 2005	22.05	22.05	21.77	21.89
1667	NASDAQ	RBCAA	Thu, Mar 17, 2005	21.70	22.00	21.59	22.00
1666	NASDAQ	RBCAA	Wed, Mar 16, 2005	21.99	21.99	21.68	21.76
1665	NASDAQ	RBCAA	Tue, Mar 15, 2005	21.59	21.95	21.59	21.77
1664	NASDAQ	RBCAA	Mon, Mar 14, 2005	22.16	22.16	21.75	21.83
1663	NASDAQ	RBCAA	Fri, Mar 11, 2005	21.71	21.98	21.61	21.80
1662	NASDAQ	RBCAA	Thu, Mar 10, 2005	22.02	22.03	21.59	21.61
1661	NASDAQ	RBCAA	Wed, Mar 9, 2005	22.03	22.03	21.30	21.92
1660	NASDAQ	RBCAA	Tue, Mar 8, 2005	22.31	22.35	21.90	22.04
1659	NASDAQ	RBCAA	Mon, Mar 7, 2005	21.91	22.33	21.91	22.21
1658	NASDAQ	RBCAA	Fri, Mar 4, 2005	22.20	22.20	21.03	22.17
1657	NASDAQ	RBCAA	Thu, Mar 3, 2005	23.10	23.10	22.22	22.56
1656	NASDAQ	RBCAA	Wed, Mar 2, 2005	23.46	23.66	22.53	22.53
1655	NASDAQ	RBCAA	Tue, Mar 1, 2005	23.37	23.81	23.37	23.61
1654	NASDAQ	RBCAA	Mon, Feb 28, 2005	23.54	23.70	23.42	23.63
1653	NASDAQ	RBCAA	Fri, Feb 25, 2005	23.44	23.80	23.19	23.80
1652	NASDAQ	RBCAA	Thu, Feb 24, 2005	22.64	22.88	22.22	22.88
1651	NASDAQ	RBCAA	Wed, Feb 23, 2005	21.80	22.42	21.80	22.13
1650	NASDAQ	RBCAA	Tue, Feb 22, 2005	22.24	23.05	22.10	22.10
1649	NASDAQ	RBCAA	Fri, Feb 18, 2005	23.78	23.78	22.68	22.70
1648	NASDAQ	RBCAA	Thu, Feb 17, 2005	23.63	23.81	22.96	23.27
1647	NASDAQ	RBCAA	Wed, Feb 16, 2005	24.17	24.17	23.58	23.70
1646	NASDAQ	RBCAA	Tue, Feb 15, 2005	23.78	24.22	23.58	23.69
1645	NASDAQ	RBCAA	Mon, Feb 14, 2005	24.35	24.60	24.05	24.22
1644	NASDAQ	RBCAA	Fri, Feb 11, 2005	24.26	24.60	24.24	24.24
1643	NASDAQ	RBCAA	Thu, Feb 10, 2005	23.72	24.21	23.58	24.13
1642	NASDAQ	RBCAA	Wed, Feb 9, 2005	24.24	25.27	23.58	23.58
1641	NASDAQ	RBCAA	Tue, Feb 8, 2005	24.66	24.73	24.56	24.68
1640	NASDAQ	RBCAA	Mon, Feb 7, 2005	24.48	24.74	24.48	24.57
1639	NASDAQ	RBCAA	Fri, Feb 4, 2005	24.34	24.37	24.09	24.21
1638	NASDAQ	RBCAA	Thu, Feb 3, 2005	24.05	24.31	23.76	24.29
1637	NASDAQ	RBCAA	Wed, Feb 2, 2005	24.75	24.75	24.17	24.34
1636	NASDAQ	RBCAA	Tue, Feb 1, 2005	23.95	24.73	23.68	24.58
1635	NASDAQ	RBCAA	Mon, Jan 31, 2005	24.49	24.72	24.13	24.72
1634	NASDAQ	RBCAA	Fri, Jan 28, 2005	24.52	24.59	23.95	24.13
1633	NASDAQ	RBCAA	Thu, Jan 27, 2005	24.72	24.77	24.67	24.67
1632	NASDAQ	RBCAA	Wed, Jan 26, 2005	23.85	24.71	23.52	24.68
1631	NASDAQ	RBCAA	Tue, Jan 25, 2005	24.30	24.49	23.27	23.27
1630	NASDAQ	RBCAA	Mon, Jan 24, 2005	22.18	24.25	22.18	24.00
1629	NASDAQ	RBCAA	Fri, Jan 21, 2005	22.19	22.89	21.92	22.21
1628	NASDAQ	RBCAA	Thu, Jan 20, 2005	21.78	22.22	21.78	21.86
1627	NASDAQ	RBCAA	Wed, Jan 19, 2005	22.68	23.29	21.82	21.84
1626	NASDAQ	RBCAA	Tue, Jan 18, 2005	22.32	22.68	22.32	22.68
1625	NASDAQ	RBCAA	Fri, Jan 14, 2005	22.45	22.68	22.19	22.37
1624	NASDAQ	RBCAA	Thu, Jan 13, 2005	22.02	22.45	22.00	22.00
1623	NASDAQ	RBCAA	Wed, Jan 12, 2005	22.17	22.65	21.86	22.33
1622	NASDAQ	RBCAA	Tue, Jan 11, 2005	22.49	22.67	21.81	22.16
1621	NASDAQ	RBCAA	Mon, Jan 10, 2005	22.38	23.07	22.26	22.50
1620	NASDAQ	RBCAA	Fri, Jan 7, 2005	23.45	23.45	22.48	22.88
1619	NASDAQ	RBCAA	Thu, Jan 6, 2005	22.98	23.17	22.98	23.02
1618	NASDAQ	RBCAA	Wed, Jan 5, 2005	23.58	23.86	23.17	23.17
1617	NASDAQ	RBCAA	Tue, Jan 4, 2005	23.50	23.61	23.00	23.58
1616	NASDAQ	RBCAA	Mon, Jan 3, 2005	23.14	23.65	22.75	23.46
1615	NASDAQ	RBCAA	Fri, Dec 31, 2004	23.59	23.59	23.27	23.31
1614	NASDAQ	RBCAA	Thu, Dec 30, 2004	23.73	23.85	23.64	23.64
1613	NASDAQ	RBCAA	Wed, Dec 29, 2004	24.13	24.13	23.81	23.81
1612	NASDAQ	RBCAA	Tue, Dec 28, 2004	23.82	24.17	23.67	23.95
1611	NASDAQ	RBCAA	Mon, Dec 27, 2004	24.08	24.08	23.65	23.78
1610	NASDAQ	RBCAA	Thu, Dec 23, 2004	24.01	24.22	23.91	23.99
1609	NASDAQ	RBCAA	Wed, Dec 22, 2004	23.63	23.98	23.63	23.86
1608	NASDAQ	RBCAA	Tue, Dec 21, 2004	23.98	24.04	23.74	23.88
1607	NASDAQ	RBCAA	Mon, Dec 20, 2004	24.36	24.36	23.72	24.04
1606	NASDAQ	RBCAA	Fri, Dec 17, 2004	23.93	23.95	23.61	23.88
1605	NASDAQ	RBCAA	Thu, Dec 16, 2004	24.40	24.44	23.84	23.96
1604	NASDAQ	RBCAA	Wed, Dec 15, 2004	24.49	24.49	24.05	24.38
1603	NASDAQ	RBCAA	Tue, Dec 14, 2004	24.44	24.44	24.22	24.22
1602	NASDAQ	RBCAA	Mon, Dec 13, 2004	24.44	24.56	24.03	24.49
1601	NASDAQ	RBCAA	Fri, Dec 10, 2004	24.49	25.07	24.38	24.40
1600	NASDAQ	RBCAA	Thu, Dec 9, 2004	24.94	24.94	23.98	24.49
1599	NASDAQ	RBCAA	Wed, Dec 8, 2004	24.52	25.08	24.21	24.54
1598	NASDAQ	RBCAA	Tue, Dec 7, 2004	25.59	25.87	23.66	24.28
1597	NASDAQ	RBCAA	Mon, Dec 6, 2004	25.43	26.00	24.95	25.60
1596	NASDAQ	RBCAA	Fri, Dec 3, 2004	26.14	26.15	25.50	25.51
1595	NASDAQ	RBCAA	Thu, Dec 2, 2004	26.49	26.49	25.37	26.12
1594	NASDAQ	RBCAA	Wed, Dec 1, 2004	25.55	26.74	25.55	26.15
1593	NASDAQ	RBCAA	Tue, Nov 30, 2004	25.40	25.76	24.96	25.17
1592	NASDAQ	RBCAA	Mon, Nov 29, 2004	25.17	26.60	24.91	25.40
1591	NASDAQ	RBCAA	Fri, Nov 26, 2004	24.46	24.93	24.46	24.93
1590	NASDAQ	RBCAA	Wed, Nov 24, 2004	23.67	24.40	23.67	24.40
1589	NASDAQ	RBCAA	Tue, Nov 23, 2004	23.66	23.85	23.30	23.73
1588	NASDAQ	RBCAA	Mon, Nov 22, 2004	23.46	23.67	23.10	23.67
1587	NASDAQ	RBCAA	Fri, Nov 19, 2004	23.24	23.39	22.85	22.91
1586	NASDAQ	RBCAA	Thu, Nov 18, 2004	23.48	23.72	23.26	23.53
1585	NASDAQ	RBCAA	Wed, Nov 17, 2004	23.62	24.10	23.52	23.69
1584	NASDAQ	RBCAA	Tue, Nov 16, 2004	24.30	24.30	23.16	23.42
1583	NASDAQ	RBCAA	Mon, Nov 15, 2004	24.05	24.37	23.46	24.16
1582	NASDAQ	RBCAA	Fri, Nov 12, 2004	24.64	24.64	23.37	24.35
1581	NASDAQ	RBCAA	Thu, Nov 11, 2004	23.39	24.24	23.37	24.20
1580	NASDAQ	RBCAA	Wed, Nov 10, 2004	24.06	24.22	23.29	23.94
1579	NASDAQ	RBCAA	Tue, Nov 9, 2004	23.70	24.44	23.70	24.29
1578	NASDAQ	RBCAA	Mon, Nov 8, 2004	24.40	25.01	24.27	24.34
1577	NASDAQ	RBCAA	Fri, Nov 5, 2004	24.76	25.46	24.38	24.81
1576	NASDAQ	RBCAA	Thu, Nov 4, 2004	24.99	25.51	24.73	25.01
1575	NASDAQ	RBCAA	Wed, Nov 3, 2004	24.88	25.68	24.88	25.66
1574	NASDAQ	RBCAA	Tue, Nov 2, 2004	24.94	25.63	24.93	25.23
1573	NASDAQ	RBCAA	Mon, Nov 1, 2004	25.64	25.64	24.61	24.73
1572	NASDAQ	RBCAA	Fri, Oct 29, 2004	26.39	26.55	25.11	25.26
1571	NASDAQ	RBCAA	Thu, Oct 28, 2004	25.35	27.17	25.35	26.55
1570	NASDAQ	RBCAA	Wed, Oct 27, 2004	24.10	26.01	23.96	26.01
1569	NASDAQ	RBCAA	Tue, Oct 26, 2004	23.58	24.15	23.56	24.11
1568	NASDAQ	RBCAA	Mon, Oct 25, 2004	23.13	23.70	23.13	23.67
1567	NASDAQ	RBCAA	Fri, Oct 22, 2004	23.20	23.37	23.12	23.13
1566	NASDAQ	RBCAA	Thu, Oct 21, 2004	22.46	22.68	22.45	22.68
1565	NASDAQ	RBCAA	Wed, Oct 20, 2004	22.75	22.75	22.19	22.68
1564	NASDAQ	RBCAA	Tue, Oct 19, 2004	22.52	22.52	22.32	22.36
1563	NASDAQ	RBCAA	Mon, Oct 18, 2004	21.90	22.22	21.90	22.22
1562	NASDAQ	RBCAA	Fri, Oct 15, 2004	21.06	21.89	20.65	21.86
1561	NASDAQ	RBCAA	Thu, Oct 14, 2004	21.32	21.37	20.68	20.72
1560	NASDAQ	RBCAA	Wed, Oct 13, 2004	22.29	22.29	21.37	21.60
1559	NASDAQ	RBCAA	Tue, Oct 12, 2004	22.19	22.19	21.82	22.15
1558	NASDAQ	RBCAA	Mon, Oct 11, 2004	22.11	22.11	21.75	21.95
1557	NASDAQ	RBCAA	Fri, Oct 8, 2004	21.41	22.15	21.41	21.89
1556	NASDAQ	RBCAA	Thu, Oct 7, 2004	21.41	21.95	21.39	21.77
1555	NASDAQ	RBCAA	Wed, Oct 6, 2004	21.32	22.11	21.32	22.11
1554	NASDAQ	RBCAA	Tue, Oct 5, 2004	21.54	21.68	21.15	21.64
1553	NASDAQ	RBCAA	Mon, Oct 4, 2004	21.26	21.71	21.09	21.12
1552	NASDAQ	RBCAA	Fri, Oct 1, 2004	21.22	21.56	20.83	21.25
1551	NASDAQ	RBCAA	Thu, Sep 30, 2004	20.70	21.17	20.43	21.04
1550	NASDAQ	RBCAA	Wed, Sep 29, 2004	20.59	20.99	20.20	20.86
1549	NASDAQ	RBCAA	Tue, Sep 28, 2004	19.70	20.33	19.65	20.33
1548	NASDAQ	RBCAA	Mon, Sep 27, 2004	20.25	20.28	19.73	19.73
1547	NASDAQ	RBCAA	Fri, Sep 24, 2004	20.71	20.93	20.33	20.33
1546	NASDAQ	RBCAA	Thu, Sep 23, 2004	21.29	21.54	20.77	20.77
1545	NASDAQ	RBCAA	Wed, Sep 22, 2004	21.56	21.58	20.99	21.29
1544	NASDAQ	RBCAA	Tue, Sep 21, 2004	20.76	21.69	20.54	21.57
1543	NASDAQ	RBCAA	Mon, Sep 20, 2004	21.61	21.81	20.95	21.19
1542	NASDAQ	RBCAA	Fri, Sep 17, 2004	22.16	22.16	21.10	21.45
1541	NASDAQ	RBCAA	Thu, Sep 16, 2004	20.95	21.41	20.95	21.41
1540	NASDAQ	RBCAA	Wed, Sep 15, 2004	21.02	21.31	20.62	20.95
1539	NASDAQ	RBCAA	Tue, Sep 14, 2004	21.17	21.17	20.45	20.91
1538	NASDAQ	RBCAA	Mon, Sep 13, 2004	20.86	21.29	19.95	21.10
1537	NASDAQ	RBCAA	Fri, Sep 10, 2004	19.97	20.57	19.80	20.57
1536	NASDAQ	RBCAA	Thu, Sep 9, 2004	19.95	20.14	19.89	20.08
1535	NASDAQ	RBCAA	Wed, Sep 8, 2004	19.93	20.14	19.73	19.96
1534	NASDAQ	RBCAA	Tue, Sep 7, 2004	19.99	20.14	19.81	20.04
1533	NASDAQ	RBCAA	Fri, Sep 3, 2004	20.07	20.16	19.41	19.75
1532	NASDAQ	RBCAA	Thu, Sep 2, 2004	19.54	20.14	19.05	20.08
1531	NASDAQ	RBCAA	Wed, Sep 1, 2004	20.40	20.83	19.56	19.86
1530	NASDAQ	RBCAA	Tue, Aug 31, 2004	19.75	19.97	19.63	19.95
1529	NASDAQ	RBCAA	Mon, Aug 30, 2004	19.91	20.02	19.67	19.67
1528	NASDAQ	RBCAA	Fri, Aug 27, 2004	19.79	20.05	19.79	20.04
1527	NASDAQ	RBCAA	Thu, Aug 26, 2004	20.40	20.40	19.74	19.87
1526	NASDAQ	RBCAA	Wed, Aug 25, 2004	20.35	20.41	20.03	20.40
1525	NASDAQ	RBCAA	Tue, Aug 24, 2004	20.30	20.38	19.69	19.95
1524	NASDAQ	RBCAA	Mon, Aug 23, 2004	20.19	20.64	19.67	19.67
1523	NASDAQ	RBCAA	Fri, Aug 20, 2004	19.94	20.44	19.82	20.44
1522	NASDAQ	RBCAA	Thu, Aug 19, 2004	20.15	20.15	19.77	19.94
1521	NASDAQ	RBCAA	Wed, Aug 18, 2004	19.68	20.02	19.39	19.89
1520	NASDAQ	RBCAA	Tue, Aug 17, 2004	19.06	19.50	18.60	19.18
1519	NASDAQ	RBCAA	Mon, Aug 16, 2004	18.35	19.05	18.35	19.04
1518	NASDAQ	RBCAA	Fri, Aug 13, 2004	18.19	18.59	18.19	18.39
1517	NASDAQ	RBCAA	Thu, Aug 12, 2004	17.73	18.68	17.68	18.44
1516	NASDAQ	RBCAA	Wed, Aug 11, 2004	18.67	18.67	18.13	18.57
1515	NASDAQ	RBCAA	Tue, Aug 10, 2004	18.06	18.66	17.73	18.66
1514	NASDAQ	RBCAA	Mon, Aug 9, 2004	18.10	18.49	17.96	18.17
1513	NASDAQ	RBCAA	Fri, Aug 6, 2004	18.69	18.69	18.01	18.17
1512	NASDAQ	RBCAA	Thu, Aug 5, 2004	18.13	18.57	18.02	18.19
1511	NASDAQ	RBCAA	Wed, Aug 4, 2004	18.57	18.59	18.27	18.39
1510	NASDAQ	RBCAA	Tue, Aug 3, 2004	18.18	18.49	18.03	18.23
1509	NASDAQ	RBCAA	Mon, Aug 2, 2004	18.32	18.32	17.90	18.28
1508	NASDAQ	RBCAA	Fri, Jul 30, 2004	18.64	18.64	17.81	18.26
1507	NASDAQ	RBCAA	Thu, Jul 29, 2004	17.47	18.25	17.47	18.25
1506	NASDAQ	RBCAA	Wed, Jul 28, 2004	17.27	17.75	17.27	17.66
1505	NASDAQ	RBCAA	Tue, Jul 27, 2004	17.25	17.75	17.25	17.75
1504	NASDAQ	RBCAA	Mon, Jul 26, 2004	17.45	17.75	17.27	17.48
1503	NASDAQ	RBCAA	Fri, Jul 23, 2004	17.16	17.32	17.16	17.23
1502	NASDAQ	RBCAA	Thu, Jul 22, 2004	17.35	17.51	17.05	17.05
1501	NASDAQ	RBCAA	Wed, Jul 21, 2004	17.32	17.49	17.16	17.33
1500	NASDAQ	RBCAA	Tue, Jul 20, 2004	16.62	17.62	16.56	17.36
1499	NASDAQ	RBCAA	Mon, Jul 19, 2004	17.06	17.10	16.54	16.54
1498	NASDAQ	RBCAA	Fri, Jul 16, 2004	16.94	17.23	16.94	17.06
1497	NASDAQ	RBCAA	Thu, Jul 15, 2004	17.05	17.05	16.93	16.94
1496	NASDAQ	RBCAA	Wed, Jul 14, 2004	17.06	17.07	16.87	16.96
1495	NASDAQ	RBCAA	Tue, Jul 13, 2004	16.88	17.23	16.88	17.21
1494	NASDAQ	RBCAA	Mon, Jul 12, 2004	16.90	17.27	16.87	16.89
1493	NASDAQ	RBCAA	Fri, Jul 9, 2004	17.02	17.18	16.85	17.14
1492	NASDAQ	RBCAA	Thu, Jul 8, 2004	17.65	17.65	16.98	16.98
1491	NASDAQ	RBCAA	Wed, Jul 7, 2004	17.71	17.78	17.27	17.71
1490	NASDAQ	RBCAA	Tue, Jul 6, 2004	18.49	18.50	17.46	17.51
1489	NASDAQ	RBCAA	Fri, Jul 2, 2004	18.02	18.25	17.96	18.05
1488	NASDAQ	RBCAA	Thu, Jul 1, 2004	18.23	18.37	17.81	18.02
1487	NASDAQ	RBCAA	Wed, Jun 30, 2004	17.90	18.36	17.90	18.31
1486	NASDAQ	RBCAA	Tue, Jun 29, 2004	18.22	18.32	17.89	18.09
1485	NASDAQ	RBCAA	Mon, Jun 28, 2004	17.46	18.25	17.43	18.14
1484	NASDAQ	RBCAA	Fri, Jun 25, 2004	18.04	18.44	17.77	18.42
1483	NASDAQ	RBCAA	Thu, Jun 24, 2004	17.92	18.11	17.72	18.05
1482	NASDAQ	RBCAA	Wed, Jun 23, 2004	17.62	18.12	17.48	17.90
1481	NASDAQ	RBCAA	Tue, Jun 22, 2004	17.32	17.62	16.89	17.62
1480	NASDAQ	RBCAA	Mon, Jun 21, 2004	17.22	17.27	16.68	17.20
1479	NASDAQ	RBCAA	Fri, Jun 18, 2004	17.13	17.41	16.88	17.41
1478	NASDAQ	RBCAA	Thu, Jun 17, 2004	17.44	17.44	17.02	17.14
1477	NASDAQ	RBCAA	Wed, Jun 16, 2004	17.42	17.58	17.08	17.26
1476	NASDAQ	RBCAA	Tue, Jun 15, 2004	17.12	17.46	17.11	17.36
1475	NASDAQ	RBCAA	Mon, Jun 14, 2004	17.76	17.76	17.10	17.10
1474	NASDAQ	RBCAA	Thu, Jun 10, 2004	17.42	17.68	17.38	17.65
1473	NASDAQ	RBCAA	Wed, Jun 9, 2004	17.34	17.68	17.23	17.25
1472	NASDAQ	RBCAA	Tue, Jun 8, 2004	17.81	17.81	17.43	17.44
1471	NASDAQ	RBCAA	Mon, Jun 7, 2004	17.57	17.66	17.41	17.49
1470	NASDAQ	RBCAA	Fri, Jun 4, 2004	16.45	17.58	16.45	17.38
1469	NASDAQ	RBCAA	Thu, Jun 3, 2004	17.31	17.31	17.04	17.04
1468	NASDAQ	RBCAA	Wed, Jun 2, 2004	17.50	17.76	17.28	17.41
1467	NASDAQ	RBCAA	Tue, Jun 1, 2004	17.53	17.81	17.03	17.37
1466	NASDAQ	RBCAA	Fri, May 28, 2004	16.87	17.46	16.85	17.05
1465	NASDAQ	RBCAA	Thu, May 27, 2004	16.78	16.95	16.76	16.76
1464	NASDAQ	RBCAA	Wed, May 26, 2004	16.33	16.95	16.27	16.94
1463	NASDAQ	RBCAA	Tue, May 25, 2004	16.10	16.32	16.02	16.29
1462	NASDAQ	RBCAA	Mon, May 24, 2004	16.05	16.19	15.83	15.87
1461	NASDAQ	RBCAA	Fri, May 21, 2004	16.17	16.33	15.63	16.10
1460	NASDAQ	RBCAA	Thu, May 20, 2004	16.22	16.24	15.87	16.10
1459	NASDAQ	RBCAA	Wed, May 19, 2004	15.76	16.22	15.76	16.04
1458	NASDAQ	RBCAA	Tue, May 18, 2004	15.55	15.85	15.42	15.83
1457	NASDAQ	RBCAA	Mon, May 17, 2004	15.87	15.95	15.24	15.58
1456	NASDAQ	RBCAA	Fri, May 14, 2004	16.03	16.22	15.92	15.96
1455	NASDAQ	RBCAA	Thu, May 13, 2004	16.15	16.24	16.05	16.08
1454	NASDAQ	RBCAA	Wed, May 12, 2004	16.15	16.24	15.87	16.24
1453	NASDAQ	RBCAA	Tue, May 11, 2004	16.11	16.19	16.10	16.12
1452	NASDAQ	RBCAA	Mon, May 10, 2004	16.58	16.58	16.02	16.10
1451	NASDAQ	RBCAA	Fri, May 7, 2004	16.33	16.45	16.33	16.34
1450	NASDAQ	RBCAA	Thu, May 6, 2004	16.61	16.61	16.22	16.30
1449	NASDAQ	RBCAA	Wed, May 5, 2004	16.58	16.76	16.34	16.54
1448	NASDAQ	RBCAA	Tue, May 4, 2004	17.13	17.13	16.24	16.45
1447	NASDAQ	RBCAA	Mon, May 3, 2004	16.98	17.30	16.96	17.02
1446	NASDAQ	RBCAA	Fri, Apr 30, 2004	17.46	17.75	17.01	17.01
1445	NASDAQ	RBCAA	Thu, Apr 29, 2004	17.61	17.79	17.38	17.46
1444	NASDAQ	RBCAA	Wed, Apr 28, 2004	17.72	17.72	17.42	17.43
1443	NASDAQ	RBCAA	Tue, Apr 27, 2004	17.71	18.09	17.36	17.69
1442	NASDAQ	RBCAA	Mon, Apr 26, 2004	18.10	18.10	17.38	17.64
1441	NASDAQ	RBCAA	Fri, Apr 23, 2004	18.09	18.09	17.73	18.01
1440	NASDAQ	RBCAA	Thu, Apr 22, 2004	17.38	18.10	17.38	18.10
1439	NASDAQ	RBCAA	Wed, Apr 21, 2004	17.25	17.65	16.79	17.60
1438	NASDAQ	RBCAA	Tue, Apr 20, 2004	17.69	17.69	17.38	17.38
1437	NASDAQ	RBCAA	Mon, Apr 19, 2004	17.43	17.75	17.43	17.71
1436	NASDAQ	RBCAA	Fri, Apr 16, 2004	17.41	17.61	17.26	17.55
1435	NASDAQ	RBCAA	Thu, Apr 15, 2004	17.43	17.68	17.10	17.32
1434	NASDAQ	RBCAA	Wed, Apr 14, 2004	17.54	17.71	17.31	17.48
1433	NASDAQ	RBCAA	Tue, Apr 13, 2004	18.00	18.00	17.52	17.58
1432	NASDAQ	RBCAA	Mon, Apr 12, 2004	17.58	18.08	17.58	18.05
1431	NASDAQ	RBCAA	Thu, Apr 8, 2004	18.02	18.15	17.90	17.96
1430	NASDAQ	RBCAA	Wed, Apr 7, 2004	18.00	18.16	17.94	18.04
1429	NASDAQ	RBCAA	Tue, Apr 6, 2004	17.84	18.16	17.82	18.02
1428	NASDAQ	RBCAA	Mon, Apr 5, 2004	17.81	17.84	17.78	17.83
1427	NASDAQ	RBCAA	Fri, Apr 2, 2004	17.79	17.85	17.77	17.83
1426	NASDAQ	RBCAA	Thu, Apr 1, 2004	17.63	17.79	17.53	17.79
1425	NASDAQ	RBCAA	Wed, Mar 31, 2004	17.59	17.68	17.44	17.66
1424	NASDAQ	RBCAA	Tue, Mar 30, 2004	17.69	17.69	17.37	17.62
1423	NASDAQ	RBCAA	Mon, Mar 29, 2004	17.12	17.84	17.12	17.84
1422	NASDAQ	RBCAA	Fri, Mar 26, 2004	17.08	17.20	16.93	17.07
1421	NASDAQ	RBCAA	Thu, Mar 25, 2004	16.24	16.85	16.24	16.60
1420	NASDAQ	RBCAA	Wed, Mar 24, 2004	16.36	16.45	16.13	16.24
1419	NASDAQ	RBCAA	Tue, Mar 23, 2004	15.84	16.50	15.84	16.47
1418	NASDAQ	RBCAA	Mon, Mar 22, 2004	16.15	16.38	15.80	15.84
1417	NASDAQ	RBCAA	Fri, Mar 19, 2004	16.34	16.40	16.05	16.19
1416	NASDAQ	RBCAA	Thu, Mar 18, 2004	16.34	16.38	16.01	16.35
1415	NASDAQ	RBCAA	Wed, Mar 17, 2004	16.02	16.49	16.02	16.22
1414	NASDAQ	RBCAA	Tue, Mar 16, 2004	15.98	16.11	15.77	16.02
1413	NASDAQ	RBCAA	Mon, Mar 15, 2004	16.28	16.28	15.82	16.02
1412	NASDAQ	RBCAA	Fri, Mar 12, 2004	15.98	16.41	15.77	16.41
1411	NASDAQ	RBCAA	Thu, Mar 11, 2004	16.02	16.29	15.98	15.98
1410	NASDAQ	RBCAA	Wed, Mar 10, 2004	16.18	16.32	16.04	16.04
1409	NASDAQ	RBCAA	Tue, Mar 9, 2004	16.15	16.21	16.02	16.04
1408	NASDAQ	RBCAA	Mon, Mar 8, 2004	16.26	16.44	16.21	16.21
1407	NASDAQ	RBCAA	Fri, Mar 5, 2004	16.04	16.28	16.01	16.12
1406	NASDAQ	RBCAA	Thu, Mar 4, 2004	16.22	16.26	16.08	16.26
1405	NASDAQ	RBCAA	Wed, Mar 3, 2004	16.28	16.40	16.05	16.36
1404	NASDAQ	RBCAA	Tue, Mar 2, 2004	16.59	16.59	16.34	16.34
1403	NASDAQ	RBCAA	Mon, Mar 1, 2004	16.59	16.82	16.57	16.75
1402	NASDAQ	RBCAA	Fri, Feb 27, 2004	16.28	16.57	16.28	16.57
1401	NASDAQ	RBCAA	Thu, Feb 26, 2004	16.32	16.33	16.17	16.33
1400	NASDAQ	RBCAA	Wed, Feb 25, 2004	16.13	16.34	16.08	16.33
1399	NASDAQ	RBCAA	Tue, Feb 24, 2004	16.05	16.40	16.05	16.35
1398	NASDAQ	RBCAA	Mon, Feb 23, 2004	16.59	16.63	16.02	16.02
1397	NASDAQ	RBCAA	Fri, Feb 20, 2004	16.57	16.75	16.45	16.65
1396	NASDAQ	RBCAA	Thu, Feb 19, 2004	16.66	16.66	16.48	16.50
1395	NASDAQ	RBCAA	Wed, Feb 18, 2004	16.59	16.66	16.41	16.66
1394	NASDAQ	RBCAA	Tue, Feb 17, 2004	16.84	17.01	16.25	16.35
1393	NASDAQ	RBCAA	Fri, Feb 13, 2004	17.22	17.24	16.56	16.56
1392	NASDAQ	RBCAA	Thu, Feb 12, 2004	17.20	17.23	17.10	17.10
1391	NASDAQ	RBCAA	Wed, Feb 11, 2004	17.15	17.28	17.15	17.16
1390	NASDAQ	RBCAA	Tue, Feb 10, 2004	17.17	17.28	17.04	17.28
1389	NASDAQ	RBCAA	Mon, Feb 9, 2004	17.04	17.04	17.00	17.00
1388	NASDAQ	RBCAA	Fri, Feb 6, 2004	16.91	17.18	16.85	17.13
1387	NASDAQ	RBCAA	Thu, Feb 5, 2004	17.23	17.23	17.12	17.21
1386	NASDAQ	RBCAA	Wed, Feb 4, 2004	17.10	17.22	16.81	17.21
1385	NASDAQ	RBCAA	Tue, Feb 3, 2004	17.08	17.27	17.08	17.21
1384	NASDAQ	RBCAA	Mon, Feb 2, 2004	17.14	17.21	16.94	17.20
1383	NASDAQ	RBCAA	Fri, Jan 30, 2004	17.19	17.32	17.10	17.32
1382	NASDAQ	RBCAA	Thu, Jan 29, 2004	17.18	17.21	16.92	17.06
1381	NASDAQ	RBCAA	Wed, Jan 28, 2004	17.28	17.36	17.10	17.21
1380	NASDAQ	RBCAA	Tue, Jan 27, 2004	17.28	17.28	17.16	17.23
1379	NASDAQ	RBCAA	Mon, Jan 26, 2004	17.36	17.36	17.23	17.28
1378	NASDAQ	RBCAA	Fri, Jan 23, 2004	17.16	17.36	17.10	17.18
1377	NASDAQ	RBCAA	Thu, Jan 22, 2004	17.28	17.32	17.07	17.20
1376	NASDAQ	RBCAA	Wed, Jan 21, 2004	17.23	17.27	17.03	17.23
1375	NASDAQ	RBCAA	Tue, Jan 20, 2004	17.23	17.25	16.72	17.16
1374	NASDAQ	RBCAA	Fri, Jan 16, 2004	17.35	17.35	17.10	17.23
1373	NASDAQ	RBCAA	Thu, Jan 15, 2004	17.26	17.32	17.07	17.32
1372	NASDAQ	RBCAA	Wed, Jan 14, 2004	17.07	17.26	17.07	17.26
1371	NASDAQ	RBCAA	Tue, Jan 13, 2004	17.12	17.29	17.12	17.29
1370	NASDAQ	RBCAA	Mon, Jan 12, 2004	17.19	17.23	16.97	17.22
1369	NASDAQ	RBCAA	Fri, Jan 9, 2004	16.67	17.24	16.67	17.07
1368	NASDAQ	RBCAA	Thu, Jan 8, 2004	17.23	17.28	17.08	17.09
1367	NASDAQ	RBCAA	Wed, Jan 7, 2004	17.15	17.26	16.81	17.23
1366	NASDAQ	RBCAA	Tue, Jan 6, 2004	16.97	17.15	16.97	17.15
1365	NASDAQ	RBCAA	Mon, Jan 5, 2004	16.97	16.97	16.75	16.81
1364	NASDAQ	RBCAA	Fri, Jan 2, 2004	16.90	16.97	16.78	16.91
1363	NASDAQ	RBCAA	Wed, Dec 31, 2003	16.97	16.97	16.56	16.88
1362	NASDAQ	RBCAA	Tue, Dec 30, 2003	16.72	16.97	16.72	16.91
1361	NASDAQ	RBCAA	Mon, Dec 29, 2003	16.61	16.86	16.55	16.85
1360	NASDAQ	RBCAA	Fri, Dec 26, 2003	16.59	16.61	16.56	16.61
1359	NASDAQ	RBCAA	Wed, Dec 24, 2003	16.66	16.66	16.53	16.59
1358	NASDAQ	RBCAA	Tue, Dec 23, 2003	16.66	16.75	16.58	16.60
1357	NASDAQ	RBCAA	Mon, Dec 22, 2003	16.64	16.81	16.55	16.61
1356	NASDAQ	RBCAA	Fri, Dec 19, 2003	17.10	17.17	16.53	16.80
1355	NASDAQ	RBCAA	Thu, Dec 18, 2003	16.54	17.10	16.33	16.47
1354	NASDAQ	RBCAA	Wed, Dec 17, 2003	17.80	17.80	16.47	16.58
1353	NASDAQ	RBCAA	Tue, Dec 16, 2003	16.43	16.79	15.89	16.73
1352	NASDAQ	RBCAA	Mon, Dec 15, 2003	16.72	17.25	16.62	16.63
1351	NASDAQ	RBCAA	Fri, Dec 12, 2003	16.59	16.85	16.50	16.85
1350	NASDAQ	RBCAA	Thu, Dec 11, 2003	16.68	16.78	16.66	16.76
1349	NASDAQ	RBCAA	Wed, Dec 10, 2003	16.59	16.85	16.42	16.59
1348	NASDAQ	RBCAA	Tue, Dec 9, 2003	16.27	16.66	16.27	16.59
1347	NASDAQ	RBCAA	Mon, Dec 8, 2003	16.51	16.84	16.41	16.67
1346	NASDAQ	RBCAA	Fri, Dec 5, 2003	16.34	16.73	16.25	16.42
1345	NASDAQ	RBCAA	Thu, Dec 4, 2003	16.68	16.77	16.33	16.74
1344	NASDAQ	RBCAA	Wed, Dec 3, 2003	17.12	17.13	16.59	16.59
1343	NASDAQ	RBCAA	Tue, Dec 2, 2003	17.19	17.36	17.17	17.26
1342	NASDAQ	RBCAA	Mon, Dec 1, 2003	17.09	17.28	17.06	17.19
1341	NASDAQ	RBCAA	Fri, Nov 28, 2003	17.13	17.34	16.85	17.02
1340	NASDAQ	RBCAA	Wed, Nov 26, 2003	17.35	17.35	17.02	17.34
1339	NASDAQ	RBCAA	Tue, Nov 25, 2003	17.12	17.42	17.09	17.16
1338	NASDAQ	RBCAA	Mon, Nov 24, 2003	16.54	17.15	16.54	17.14
1337	NASDAQ	RBCAA	Fri, Nov 21, 2003	16.32	16.79	16.21	16.56
1336	NASDAQ	RBCAA	Thu, Nov 20, 2003	16.45	16.45	16.03	16.07
1335	NASDAQ	RBCAA	Wed, Nov 19, 2003	16.65	16.78	15.74	16.45
1334	NASDAQ	RBCAA	Tue, Nov 18, 2003	17.19	17.20	16.43	16.61
1333	NASDAQ	RBCAA	Mon, Nov 17, 2003	16.77	17.18	16.76	16.80
1332	NASDAQ	RBCAA	Fri, Nov 14, 2003	17.27	17.28	16.67	16.77
1331	NASDAQ	RBCAA	Thu, Nov 13, 2003	17.25	17.44	16.41	17.03
1330	NASDAQ	RBCAA	Wed, Nov 12, 2003	17.15	17.40	17.02	17.36
1329	NASDAQ	RBCAA	Tue, Nov 11, 2003	17.05	17.16	16.85	17.00
1328	NASDAQ	RBCAA	Mon, Nov 10, 2003	17.11	17.38	17.04	17.06
1327	NASDAQ	RBCAA	Fri, Nov 7, 2003	16.68	17.42	16.68	17.22
1326	NASDAQ	RBCAA	Thu, Nov 6, 2003	17.44	17.45	17.12	17.31
1325	NASDAQ	RBCAA	Wed, Nov 5, 2003	17.20	17.45	17.19	17.45
1324	NASDAQ	RBCAA	Tue, Nov 4, 2003	17.45	17.47	17.26	17.39
1323	NASDAQ	RBCAA	Mon, Nov 3, 2003	17.29	17.48	17.19	17.45
1322	NASDAQ	RBCAA	Fri, Oct 31, 2003	16.96	17.29	16.96	17.20
1321	NASDAQ	RBCAA	Thu, Oct 30, 2003	17.26	17.28	16.94	17.26
1320	NASDAQ	RBCAA	Wed, Oct 29, 2003	17.05	17.28	16.83	17.26
1319	NASDAQ	RBCAA	Tue, Oct 28, 2003	16.25	17.09	16.20	17.05
1318	NASDAQ	RBCAA	Mon, Oct 27, 2003	15.83	16.42	15.83	16.40
1317	NASDAQ	RBCAA	Fri, Oct 24, 2003	16.23	16.23	15.64	16.00
1316	NASDAQ	RBCAA	Thu, Oct 23, 2003	15.89	16.58	15.86	16.10
1315	NASDAQ	RBCAA	Wed, Oct 22, 2003	16.53	16.53	15.87	15.87
1314	NASDAQ	RBCAA	Tue, Oct 21, 2003	16.24	16.74	16.15	16.34
1313	NASDAQ	RBCAA	Mon, Oct 20, 2003	16.78	17.02	16.21	16.36
1312	NASDAQ	RBCAA	Fri, Oct 17, 2003	17.33	17.33	16.72	16.78
1311	NASDAQ	RBCAA	Thu, Oct 16, 2003	17.67	17.67	16.87	17.22
1310	NASDAQ	RBCAA	Wed, Oct 15, 2003	17.23	18.05	17.16	17.35
1309	NASDAQ	RBCAA	Tue, Oct 14, 2003	17.73	18.12	17.07	17.19
1308	NASDAQ	RBCAA	Mon, Oct 13, 2003	17.49	17.96	17.08	17.73
1307	NASDAQ	RBCAA	Fri, Oct 10, 2003	17.01	17.61	16.59	17.26
1306	NASDAQ	RBCAA	Thu, Oct 9, 2003	16.55	17.16	16.55	16.97
1305	NASDAQ	RBCAA	Wed, Oct 8, 2003	17.01	17.17	16.60	16.73
1304	NASDAQ	RBCAA	Tue, Oct 7, 2003	16.64	17.16	16.64	17.13
1303	NASDAQ	RBCAA	Mon, Oct 6, 2003	16.85	16.85	16.69	16.85
1302	NASDAQ	RBCAA	Fri, Oct 3, 2003	16.69	17.01	16.69	16.85
1301	NASDAQ	RBCAA	Thu, Oct 2, 2003	16.72	16.85	16.61	16.77
1300	NASDAQ	RBCAA	Wed, Oct 1, 2003	16.49	16.71	16.41	16.71
1299	NASDAQ	RBCAA	Tue, Sep 30, 2003	16.66	16.83	16.34	16.52
1298	NASDAQ	RBCAA	Mon, Sep 29, 2003	16.24	16.67	16.24	16.66
1297	NASDAQ	RBCAA	Fri, Sep 26, 2003	16.30	17.01	16.28	16.51
1296	NASDAQ	RBCAA	Thu, Sep 25, 2003	15.99	16.49	15.73	16.30
1295	NASDAQ	RBCAA	Wed, Sep 24, 2003	16.16	17.14	15.90	15.90
1294	NASDAQ	RBCAA	Tue, Sep 23, 2003	16.44	16.80	16.20	16.40
1293	NASDAQ	RBCAA	Mon, Sep 22, 2003	15.48	16.80	15.48	15.95
1292	NASDAQ	RBCAA	Fri, Sep 19, 2003	15.64	16.38	15.55	16.38
1291	NASDAQ	RBCAA	Thu, Sep 18, 2003	15.65	15.76	15.43	15.75
1290	NASDAQ	RBCAA	Wed, Sep 17, 2003	15.38	15.62	15.13	15.55
1289	NASDAQ	RBCAA	Tue, Sep 16, 2003	15.37	15.58	15.37	15.55
1288	NASDAQ	RBCAA	Mon, Sep 15, 2003	15.64	15.76	15.36	15.64
1287	NASDAQ	RBCAA	Fri, Sep 12, 2003	15.18	15.33	15.00	15.33
1286	NASDAQ	RBCAA	Thu, Sep 11, 2003	15.20	15.38	14.94	15.18
1285	NASDAQ	RBCAA	Wed, Sep 10, 2003	15.35	15.72	14.94	14.99
1284	NASDAQ	RBCAA	Tue, Sep 9, 2003	15.81	16.08	15.33	15.48
1283	NASDAQ	RBCAA	Mon, Sep 8, 2003	15.54	15.68	15.34	15.68
1282	NASDAQ	RBCAA	Fri, Sep 5, 2003	15.55	15.55	15.33	15.38
1281	NASDAQ	RBCAA	Thu, Sep 4, 2003	15.46	15.55	15.21	15.55
1280	NASDAQ	RBCAA	Wed, Sep 3, 2003	15.19	15.55	15.00	15.47
1279	NASDAQ	RBCAA	Tue, Sep 2, 2003	15.41	15.54	14.94	15.45
1278	NASDAQ	RBCAA	Fri, Aug 29, 2003	15.49	15.51	14.95	15.11
1277	NASDAQ	RBCAA	Thu, Aug 28, 2003	14.92	15.67	14.92	15.43
1276	NASDAQ	RBCAA	Wed, Aug 27, 2003	14.69	15.26	14.69	15.20
1275	NASDAQ	RBCAA	Tue, Aug 26, 2003	14.27	14.94	14.19	14.69
1274	NASDAQ	RBCAA	Mon, Aug 25, 2003	14.78	14.93	14.22	14.36
1273	NASDAQ	RBCAA	Fri, Aug 22, 2003	14.76	15.03	14.53	14.58
1272	NASDAQ	RBCAA	Thu, Aug 21, 2003	14.64	15.32	14.64	14.85
1271	NASDAQ	RBCAA	Wed, Aug 20, 2003	14.60	14.73	14.56	14.69
1270	NASDAQ	RBCAA	Tue, Aug 19, 2003	14.63	14.65	14.48	14.60
1269	NASDAQ	RBCAA	Mon, Aug 18, 2003	14.27	14.69	14.27	14.51
1268	NASDAQ	RBCAA	Fri, Aug 15, 2003	14.53	14.69	14.38	14.42
1267	NASDAQ	RBCAA	Thu, Aug 14, 2003	14.68	14.68	14.38	14.64
1266	NASDAQ	RBCAA	Wed, Aug 13, 2003	14.32	14.69	14.25	14.69
1265	NASDAQ	RBCAA	Tue, Aug 12, 2003	14.37	14.44	14.28	14.44
1264	NASDAQ	RBCAA	Mon, Aug 11, 2003	14.13	14.44	14.13	14.32
1263	NASDAQ	RBCAA	Fri, Aug 8, 2003	14.47	14.47	14.12	14.29
1262	NASDAQ	RBCAA	Thu, Aug 7, 2003	14.12	14.52	14.12	14.27
1261	NASDAQ	RBCAA	Wed, Aug 6, 2003	14.13	14.24	13.99	14.13
1260	NASDAQ	RBCAA	Tue, Aug 5, 2003	14.06	14.44	14.06	14.17
1259	NASDAQ	RBCAA	Mon, Aug 4, 2003	14.32	14.68	14.05	14.55
1258	NASDAQ	RBCAA	Fri, Aug 1, 2003	14.67	14.68	13.96	14.63
1257	NASDAQ	RBCAA	Thu, Jul 31, 2003	14.66	14.82	14.41	14.65
1256	NASDAQ	RBCAA	Wed, Jul 30, 2003	14.94	15.12	14.63	14.86
1255	NASDAQ	RBCAA	Tue, Jul 29, 2003	15.08	15.15	14.47	14.97
1254	NASDAQ	RBCAA	Mon, Jul 28, 2003	13.71	15.68	13.71	14.86
1253	NASDAQ	RBCAA	Fri, Jul 25, 2003	13.47	13.85	13.17	13.85
1252	NASDAQ	RBCAA	Thu, Jul 24, 2003	13.12	13.42	13.02	13.37
1251	NASDAQ	RBCAA	Wed, Jul 23, 2003	13.26	13.30	12.95	13.02
1250	NASDAQ	RBCAA	Tue, Jul 22, 2003	12.98	13.38	12.98	13.10
1249	NASDAQ	RBCAA	Mon, Jul 21, 2003	13.60	13.60	12.82	13.06
1248	NASDAQ	RBCAA	Fri, Jul 18, 2003	12.98	13.68	12.98	13.48
1247	NASDAQ	RBCAA	Thu, Jul 17, 2003	14.22	14.22	13.10	13.56
1246	NASDAQ	RBCAA	Wed, Jul 16, 2003	14.14	14.14	13.56	13.61
1245	NASDAQ	RBCAA	Tue, Jul 15, 2003	14.08	14.24	13.53	14.15
1244	NASDAQ	RBCAA	Mon, Jul 14, 2003	13.94	14.25	13.44	13.84
1243	NASDAQ	RBCAA	Fri, Jul 11, 2003	13.37	14.21	13.36	13.94
1242	NASDAQ	RBCAA	Thu, Jul 10, 2003	13.01	13.38	13.01	13.23
1241	NASDAQ	RBCAA	Wed, Jul 9, 2003	12.79	12.95	12.79	12.91
1240	NASDAQ	RBCAA	Tue, Jul 8, 2003	12.88	12.91	12.83	12.86
1239	NASDAQ	RBCAA	Mon, Jul 7, 2003	12.56	12.81	12.56	12.81
1238	NASDAQ	RBCAA	Thu, Jul 3, 2003	12.31	12.53	12.31	12.50
1237	NASDAQ	RBCAA	Wed, Jul 2, 2003	12.65	12.65	12.28	12.34
1236	NASDAQ	RBCAA	Tue, Jul 1, 2003	12.14	12.66	12.10	12.34
1235	NASDAQ	RBCAA	Mon, Jun 30, 2003	12.30	12.83	11.98	12.43
1234	NASDAQ	RBCAA	Fri, Jun 27, 2003	12.49	12.49	12.04	12.18
1233	NASDAQ	RBCAA	Thu, Jun 26, 2003	12.23	12.38	11.97	12.34
1232	NASDAQ	RBCAA	Wed, Jun 25, 2003	12.43	12.58	12.21	12.39
1231	NASDAQ	RBCAA	Tue, Jun 24, 2003	12.25	12.52	11.95	12.43
1230	NASDAQ	RBCAA	Mon, Jun 23, 2003	12.53	12.55	12.09	12.09
1229	NASDAQ	RBCAA	Fri, Jun 20, 2003	12.70	12.77	12.53	12.53
1228	NASDAQ	RBCAA	Thu, Jun 19, 2003	12.60	12.83	12.60	12.61
1227	NASDAQ	RBCAA	Wed, Jun 18, 2003	12.95	12.95	12.65	12.84
1226	NASDAQ	RBCAA	Tue, Jun 17, 2003	12.70	13.04	12.41	12.83
1225	NASDAQ	RBCAA	Mon, Jun 16, 2003	12.56	12.70	12.32	12.61
1224	NASDAQ	RBCAA	Fri, Jun 13, 2003	12.91	13.04	12.36	12.42
1223	NASDAQ	RBCAA	Thu, Jun 12, 2003	12.90	12.96	12.70	12.83
1222	NASDAQ	RBCAA	Wed, Jun 11, 2003	12.77	12.97	12.77	12.90
1221	NASDAQ	RBCAA	Tue, Jun 10, 2003	12.78	13.00	12.78	12.83
1220	NASDAQ	RBCAA	Mon, Jun 9, 2003	12.77	12.82	12.65	12.68
1219	NASDAQ	RBCAA	Fri, Jun 6, 2003	12.62	13.29	12.56	12.92
1218	NASDAQ	RBCAA	Thu, Jun 5, 2003	13.48	13.48	12.75	13.10
1217	NASDAQ	RBCAA	Wed, Jun 4, 2003	12.91	13.47	12.60	12.74
1216	NASDAQ	RBCAA	Tue, Jun 3, 2003	12.53	13.15	12.53	12.90
1215	NASDAQ	RBCAA	Mon, Jun 2, 2003	12.30	12.74	12.28	12.46
1214	NASDAQ	RBCAA	Fri, May 30, 2003	12.53	12.74	12.18	12.30
1213	NASDAQ	RBCAA	Thu, May 29, 2003	12.63	12.74	12.26	12.26
1212	NASDAQ	RBCAA	Wed, May 28, 2003	12.08	12.94	12.08	12.60
1211	NASDAQ	RBCAA	Tue, May 27, 2003	11.88	12.08	11.79	12.08
1210	NASDAQ	RBCAA	Fri, May 23, 2003	11.75	11.88	11.75	11.81
1209	NASDAQ	RBCAA	Thu, May 22, 2003	11.68	11.86	11.58	11.80
1208	NASDAQ	RBCAA	Wed, May 21, 2003	11.75	11.86	11.45	11.67
1207	NASDAQ	RBCAA	Tue, May 20, 2003	11.55	11.83	11.34	11.71
1206	NASDAQ	RBCAA	Mon, May 19, 2003	11.83	11.86	11.58	11.62
1205	NASDAQ	RBCAA	Fri, May 16, 2003	11.45	11.86	11.45	11.86
1204	NASDAQ	RBCAA	Thu, May 15, 2003	11.87	11.88	11.58	11.83
1203	NASDAQ	RBCAA	Wed, May 14, 2003	11.58	11.78	11.51	11.58
1202	NASDAQ	RBCAA	Tue, May 13, 2003	11.56	11.64	11.50	11.58
1201	NASDAQ	RBCAA	Mon, May 12, 2003	11.58	11.63	11.55	11.60
1200	NASDAQ	RBCAA	Fri, May 9, 2003	11.63	11.63	11.47	11.57
1199	NASDAQ	RBCAA	Thu, May 8, 2003	11.52	11.64	11.52	11.58
1198	NASDAQ	RBCAA	Wed, May 7, 2003	11.57	11.78	11.34	11.34
1197	NASDAQ	RBCAA	Tue, May 6, 2003	11.44	11.58	11.30	11.55
1196	NASDAQ	RBCAA	Mon, May 5, 2003	11.33	11.53	11.29	11.29
1195	NASDAQ	RBCAA	Fri, May 2, 2003	11.23	11.44	11.23	11.32
1194	NASDAQ	RBCAA	Thu, May 1, 2003	11.35	11.37	11.22	11.37
1193	NASDAQ	RBCAA	Wed, Apr 30, 2003	11.35	11.40	11.17	11.28
1192	NASDAQ	RBCAA	Tue, Apr 29, 2003	10.97	11.43	10.97	11.34
1191	NASDAQ	RBCAA	Mon, Apr 28, 2003	11.10	11.40	11.10	11.36
1190	NASDAQ	RBCAA	Fri, Apr 25, 2003	11.08	11.31	10.97	11.01
1189	NASDAQ	RBCAA	Thu, Apr 24, 2003	11.26	11.46	11.08	11.08
1188	NASDAQ	RBCAA	Wed, Apr 23, 2003	11.30	11.62	11.09	11.20
1187	NASDAQ	RBCAA	Tue, Apr 22, 2003	11.61	11.61	11.32	11.61
1186	NASDAQ	RBCAA	Mon, Apr 21, 2003	11.36	11.62	11.07	11.38
1185	NASDAQ	RBCAA	Thu, Apr 17, 2003	11.28	11.45	11.03	11.23
1184	NASDAQ	RBCAA	Wed, Apr 16, 2003	10.99	11.14	10.99	11.04
1183	NASDAQ	RBCAA	Tue, Apr 15, 2003	11.16	11.22	11.00	11.14
1182	NASDAQ	RBCAA	Mon, Apr 14, 2003	11.20	11.23	11.01	11.23
1181	NASDAQ	RBCAA	Fri, Apr 11, 2003	10.99	11.22	10.84	11.19
1180	NASDAQ	RBCAA	Thu, Apr 10, 2003	10.11	11.03	10.11	10.94
1179	NASDAQ	RBCAA	Wed, Apr 9, 2003	10.32	10.35	9.99	10.00
1178	NASDAQ	RBCAA	Tue, Apr 8, 2003	10.15	10.30	10.08	10.30
1177	NASDAQ	RBCAA	Mon, Apr 7, 2003	10.09	10.19	10.09	10.15
1176	NASDAQ	RBCAA	Fri, Apr 4, 2003	10.11	10.11	9.99	10.02
1175	NASDAQ	RBCAA	Thu, Apr 3, 2003	10.12	10.26	10.08	10.08
1174	NASDAQ	RBCAA	Wed, Apr 2, 2003	10.10	10.37	10.04	10.04
1173	NASDAQ	RBCAA	Tue, Apr 1, 2003	9.93	10.10	9.93	10.10
1172	NASDAQ	RBCAA	Mon, Mar 31, 2003	9.94	10.11	9.93	9.93
1171	NASDAQ	RBCAA	Fri, Mar 28, 2003	9.98	10.37	9.94	9.94
1170	NASDAQ	RBCAA	Thu, Mar 27, 2003	9.93	9.96	9.93	9.95
1169	NASDAQ	RBCAA	Wed, Mar 26, 2003	10.11	10.11	9.95	9.95
1168	NASDAQ	RBCAA	Tue, Mar 25, 2003	10.05	10.17	9.93	10.17
1167	NASDAQ	RBCAA	Mon, Mar 24, 2003	10.03	10.23	9.68	10.03
1166	NASDAQ	RBCAA	Fri, Mar 21, 2003	10.44	10.44	9.73	10.03
1165	NASDAQ	RBCAA	Thu, Mar 20, 2003	10.14	10.44	10.11	10.44
1164	NASDAQ	RBCAA	Wed, Mar 19, 2003	10.31	10.54	10.31	10.33
1163	NASDAQ	RBCAA	Tue, Mar 18, 2003	10.38	10.38	10.25	10.31
1162	NASDAQ	RBCAA	Mon, Mar 17, 2003	10.34	10.52	10.32	10.45
1161	NASDAQ	RBCAA	Fri, Mar 14, 2003	10.31	10.37	10.18	10.25
1160	NASDAQ	RBCAA	Thu, Mar 13, 2003	10.26	10.37	10.25	10.30
1159	NASDAQ	RBCAA	Wed, Mar 12, 2003	10.12	10.25	10.11	10.25
1158	NASDAQ	RBCAA	Tue, Mar 11, 2003	10.11	10.31	10.11	10.15
1157	NASDAQ	RBCAA	Mon, Mar 10, 2003	10.25	10.25	10.11	10.12
1156	NASDAQ	RBCAA	Fri, Mar 7, 2003	10.44	10.44	10.25	10.25
1155	NASDAQ	RBCAA	Thu, Mar 6, 2003	10.18	10.44	10.18	10.35
1154	NASDAQ	RBCAA	Wed, Mar 5, 2003	10.34	10.41	10.23	10.35
1153	NASDAQ	RBCAA	Tue, Mar 4, 2003	10.29	10.30	10.08	10.08
1152	NASDAQ	RBCAA	Mon, Mar 3, 2003	10.33	10.34	10.12	10.26
1151	NASDAQ	RBCAA	Fri, Feb 28, 2003	10.11	10.21	9.93	9.93
1150	NASDAQ	RBCAA	Thu, Feb 27, 2003	9.94	10.11	9.93	9.95
1149	NASDAQ	RBCAA	Wed, Feb 26, 2003	9.94	10.18	9.93	10.09
1148	NASDAQ	RBCAA	Tue, Feb 25, 2003	10.00	10.11	9.99	10.11
1147	NASDAQ	RBCAA	Mon, Feb 24, 2003	9.93	10.10	9.93	9.96
1146	NASDAQ	RBCAA	Fri, Feb 21, 2003	9.59	9.93	9.59	9.92
1145	NASDAQ	RBCAA	Thu, Feb 20, 2003	9.80	9.88	9.77	9.77
1144	NASDAQ	RBCAA	Wed, Feb 19, 2003	9.85	9.93	9.59	9.62
1143	NASDAQ	RBCAA	Tue, Feb 18, 2003	9.58	9.76	9.58	9.76
1142	NASDAQ	RBCAA	Fri, Feb 14, 2003	9.58	9.79	9.51	9.51
1141	NASDAQ	RBCAA	Thu, Feb 13, 2003	9.47	9.55	9.46	9.55
1140	NASDAQ	RBCAA	Wed, Feb 12, 2003	9.51	9.54	9.42	9.47
1139	NASDAQ	RBCAA	Tue, Feb 11, 2003	9.33	9.59	9.33	9.52
1138	NASDAQ	RBCAA	Mon, Feb 10, 2003	9.54	9.54	9.30	9.39
1137	NASDAQ	RBCAA	Fri, Feb 7, 2003	9.56	9.57	9.37	9.37
1136	NASDAQ	RBCAA	Thu, Feb 6, 2003	9.30	9.56	9.30	9.50
1135	NASDAQ	RBCAA	Wed, Feb 5, 2003	9.57	9.72	9.33	9.33
1134	NASDAQ	RBCAA	Tue, Feb 4, 2003	9.93	10.24	9.30	9.44
1133	NASDAQ	RBCAA	Mon, Feb 3, 2003	9.88	9.89	9.68	9.68
1132	NASDAQ	RBCAA	Fri, Jan 31, 2003	9.50	9.99	9.50	9.93
1131	NASDAQ	RBCAA	Thu, Jan 30, 2003	9.96	9.96	9.72	9.73
1130	NASDAQ	RBCAA	Wed, Jan 29, 2003	9.81	9.96	9.81	9.96
1129	NASDAQ	RBCAA	Tue, Jan 28, 2003	9.98	9.98	9.80	9.98
1128	NASDAQ	RBCAA	Mon, Jan 27, 2003	9.85	9.85	9.81	9.81
1127	NASDAQ	RBCAA	Fri, Jan 24, 2003	10.08	10.08	9.85	9.85
1126	NASDAQ	RBCAA	Thu, Jan 23, 2003	10.08	10.13	9.94	9.94
1125	NASDAQ	RBCAA	Wed, Jan 22, 2003	9.86	10.06	9.86	9.95
1124	NASDAQ	RBCAA	Tue, Jan 21, 2003	9.75	10.25	9.75	9.96
1123	NASDAQ	RBCAA	Fri, Jan 17, 2003	10.25	10.25	9.63	9.81
1122	NASDAQ	RBCAA	Thu, Jan 16, 2003	9.55	10.20	9.54	10.20
1121	NASDAQ	RBCAA	Wed, Jan 15, 2003	9.93	9.93	9.51	9.55
1120	NASDAQ	RBCAA	Tue, Jan 14, 2003	9.93	9.93	9.68	9.85
1119	NASDAQ	RBCAA	Mon, Jan 13, 2003	9.71	9.77	9.63	9.77
1118	NASDAQ	RBCAA	Fri, Jan 10, 2003	9.92	9.93	9.63	9.85
1117	NASDAQ	RBCAA	Thu, Jan 9, 2003	9.29	9.96	9.29	9.85
1116	NASDAQ	RBCAA	Wed, Jan 8, 2003	10.13	10.14	9.78	9.80
1115	NASDAQ	RBCAA	Tue, Jan 7, 2003	9.99	10.22	9.93	9.93
1114	NASDAQ	RBCAA	Mon, Jan 6, 2003	10.09	10.21	9.77	10.20
1113	NASDAQ	RBCAA	Fri, Jan 3, 2003	10.18	10.36	9.98	10.00
1112	NASDAQ	RBCAA	Thu, Jan 2, 2003	9.81	10.36	9.81	10.32
1111	NASDAQ	RBCAA	Tue, Dec 31, 2002	9.76	10.33	9.55	9.74
1110	NASDAQ	RBCAA	Mon, Dec 30, 2002	10.17	10.35	10.06	10.11
1109	NASDAQ	RBCAA	Fri, Dec 27, 2002	10.23	10.44	10.12	10.34
1108	NASDAQ	RBCAA	Thu, Dec 26, 2002	10.23	10.23	10.23	10.23
1107	NASDAQ	RBCAA	Tue, Dec 24, 2002	10.45	10.52	10.22	10.22
1106	NASDAQ	RBCAA	Mon, Dec 23, 2002	10.32	10.51	10.10	10.50
1105	NASDAQ	RBCAA	Fri, Dec 20, 2002	10.37	10.37	9.93	10.36
1104	NASDAQ	RBCAA	Thu, Dec 19, 2002	10.29	10.37	10.29	10.36
1103	NASDAQ	RBCAA	Wed, Dec 18, 2002	10.32	10.37	10.28	10.30
1102	NASDAQ	RBCAA	Tue, Dec 17, 2002	10.33	10.37	10.28	10.32
1101	NASDAQ	RBCAA	Mon, Dec 16, 2002	9.94	10.37	9.94	10.37
1100	NASDAQ	RBCAA	Fri, Dec 13, 2002	10.28	10.29	10.02	10.08
1099	NASDAQ	RBCAA	Thu, Dec 12, 2002	10.19	10.23	10.19	10.23
1098	NASDAQ	RBCAA	Wed, Dec 11, 2002	10.19	10.19	9.93	10.18
1097	NASDAQ	RBCAA	Tue, Dec 10, 2002	9.85	10.18	9.85	10.18
1096	NASDAQ	RBCAA	Mon, Dec 9, 2002	10.27	10.27	10.07	10.19
1095	NASDAQ	RBCAA	Fri, Dec 6, 2002	10.21	10.31	9.94	9.94
1094	NASDAQ	RBCAA	Thu, Dec 5, 2002	10.34	10.34	10.11	10.22
1093	NASDAQ	RBCAA	Wed, Dec 4, 2002	10.31	10.34	10.16	10.20
1092	NASDAQ	RBCAA	Tue, Dec 3, 2002	10.35	10.37	10.28	10.31
1091	NASDAQ	RBCAA	Mon, Dec 2, 2002	10.37	10.57	10.08	10.21
1090	NASDAQ	RBCAA	Fri, Nov 29, 2002	10.37	10.58	10.37	10.58
1089	NASDAQ	RBCAA	Wed, Nov 27, 2002	10.11	10.37	10.11	10.37
1088	NASDAQ	RBCAA	Tue, Nov 26, 2002	10.37	10.37	10.08	10.11
1087	NASDAQ	RBCAA	Mon, Nov 25, 2002	10.06	10.58	10.00	10.58
1086	NASDAQ	RBCAA	Fri, Nov 22, 2002	10.24	10.52	9.99	10.14
1085	NASDAQ	RBCAA	Thu, Nov 21, 2002	10.27	10.36	10.20	10.36
1084	NASDAQ	RBCAA	Wed, Nov 20, 2002	10.26	10.28	9.96	10.28
1083	NASDAQ	RBCAA	Tue, Nov 19, 2002	10.45	10.45	9.94	9.94
1082	NASDAQ	RBCAA	Mon, Nov 18, 2002	10.52	10.52	10.06	10.12
1081	NASDAQ	RBCAA	Fri, Nov 15, 2002	10.55	10.56	10.06	10.52
1080	NASDAQ	RBCAA	Thu, Nov 14, 2002	10.25	10.58	10.07	10.56
1079	NASDAQ	RBCAA	Wed, Nov 13, 2002	10.24	10.28	10.06	10.18
1078	NASDAQ	RBCAA	Tue, Nov 12, 2002	9.95	10.35	9.68	10.34
1077	NASDAQ	RBCAA	Mon, Nov 11, 2002	9.90	10.34	9.90	10.26
1076	NASDAQ	RBCAA	Fri, Nov 8, 2002	9.80	10.35	9.80	10.35
1075	NASDAQ	RBCAA	Thu, Nov 7, 2002	10.35	10.35	10.08	10.08
1074	NASDAQ	RBCAA	Wed, Nov 6, 2002	10.23	10.35	10.08	10.34
1073	NASDAQ	RBCAA	Tue, Nov 5, 2002	10.29	10.37	10.20	10.23
1072	NASDAQ	RBCAA	Mon, Nov 4, 2002	9.80	10.29	9.53	10.25
1071	NASDAQ	RBCAA	Fri, Nov 1, 2002	10.09	10.35	9.29	10.35
1070	NASDAQ	RBCAA	Thu, Oct 31, 2002	10.02	10.37	10.02	10.09
1069	NASDAQ	RBCAA	Wed, Oct 30, 2002	9.93	10.04	9.75	10.04
1068	NASDAQ	RBCAA	Tue, Oct 29, 2002	9.63	9.93	9.63	9.93
1067	NASDAQ	RBCAA	Mon, Oct 28, 2002	9.70	9.76	9.50	9.50
1066	NASDAQ	RBCAA	Fri, Oct 25, 2002	9.35	9.76	9.35	9.75
1065	NASDAQ	RBCAA	Thu, Oct 24, 2002	9.39	9.68	9.29	9.42
1064	NASDAQ	RBCAA	Wed, Oct 23, 2002	9.30	9.68	9.30	9.68
1063	NASDAQ	RBCAA	Tue, Oct 22, 2002	9.30	9.47	9.28	9.46
1062	NASDAQ	RBCAA	Mon, Oct 21, 2002	9.48	9.50	9.11	9.47
1061	NASDAQ	RBCAA	Fri, Oct 18, 2002	9.24	9.41	8.95	9.41
1060	NASDAQ	RBCAA	Thu, Oct 17, 2002	9.01	9.29	8.88	9.07
1059	NASDAQ	RBCAA	Wed, Oct 16, 2002	9.07	9.07	8.73	8.88
1058	NASDAQ	RBCAA	Tue, Oct 15, 2002	9.41	9.53	9.02	9.07
1057	NASDAQ	RBCAA	Mon, Oct 14, 2002	9.58	9.59	9.07	9.07
1056	NASDAQ	RBCAA	Fri, Oct 11, 2002	9.44	9.72	9.44	9.59
1055	NASDAQ	RBCAA	Thu, Oct 10, 2002	9.56	9.72	9.46	9.50
1054	NASDAQ	RBCAA	Wed, Oct 9, 2002	9.72	9.72	9.42	9.47
1053	NASDAQ	RBCAA	Tue, Oct 8, 2002	9.11	9.80	8.85	9.67
1052	NASDAQ	RBCAA	Mon, Oct 7, 2002	9.80	9.80	8.68	9.07
1051	NASDAQ	RBCAA	Fri, Oct 4, 2002	9.73	9.80	9.53	9.54
1050	NASDAQ	RBCAA	Thu, Oct 3, 2002	9.56	9.84	9.53	9.63
1049	NASDAQ	RBCAA	Wed, Oct 2, 2002	9.93	9.93	9.56	9.57
1048	NASDAQ	RBCAA	Tue, Oct 1, 2002	9.63	9.93	9.52	9.93
1047	NASDAQ	RBCAA	Mon, Sep 30, 2002	9.93	9.98	9.07	9.72
1046	NASDAQ	RBCAA	Fri, Sep 27, 2002	9.76	9.96	9.02	9.02
1045	NASDAQ	RBCAA	Thu, Sep 26, 2002	9.72	10.06	9.55	10.06
1044	NASDAQ	RBCAA	Wed, Sep 25, 2002	9.62	10.28	9.32	10.28
1043	NASDAQ	RBCAA	Tue, Sep 24, 2002	9.77	9.82	9.68	9.75
1042	NASDAQ	RBCAA	Mon, Sep 23, 2002	9.60	9.61	9.60	9.60
1041	NASDAQ	RBCAA	Fri, Sep 20, 2002	9.91	10.11	9.57	9.80
1040	NASDAQ	RBCAA	Thu, Sep 19, 2002	9.85	9.92	9.54	9.54
1039	NASDAQ	RBCAA	Wed, Sep 18, 2002	9.74	9.91	9.53	9.55
1038	NASDAQ	RBCAA	Tue, Sep 17, 2002	9.94	10.31	9.72	9.74
1037	NASDAQ	RBCAA	Mon, Sep 16, 2002	10.37	11.06	9.95	9.95
1036	NASDAQ	RBCAA	Fri, Sep 13, 2002	10.31	10.31	10.02	10.18
1035	NASDAQ	RBCAA	Thu, Sep 12, 2002	10.69	10.69	10.31	10.31
1034	NASDAQ	RBCAA	Wed, Sep 11, 2002	10.44	10.70	10.32	10.69
1033	NASDAQ	RBCAA	Tue, Sep 10, 2002	10.70	10.72	10.26	10.72
1032	NASDAQ	RBCAA	Mon, Sep 9, 2002	10.86	10.86	9.95	10.56
1031	NASDAQ	RBCAA	Fri, Sep 6, 2002	10.56	10.94	10.31	10.74
1030	NASDAQ	RBCAA	Thu, Sep 5, 2002	9.80	10.58	9.72	10.24
1029	NASDAQ	RBCAA	Wed, Sep 4, 2002	10.52	10.52	10.06	10.51
1028	NASDAQ	RBCAA	Tue, Sep 3, 2002	10.63	10.63	10.06	10.31
1027	NASDAQ	RBCAA	Fri, Aug 30, 2002	10.38	10.58	10.38	10.58
1026	NASDAQ	RBCAA	Thu, Aug 29, 2002	10.37	10.80	10.37	10.80
1025	NASDAQ	RBCAA	Wed, Aug 28, 2002	10.71	10.84	10.37	10.37
1024	NASDAQ	RBCAA	Tue, Aug 27, 2002	10.95	11.19	10.70	10.72
1023	NASDAQ	RBCAA	Mon, Aug 26, 2002	10.23	11.13	9.93	10.89
1022	NASDAQ	RBCAA	Fri, Aug 23, 2002	9.96	10.19	9.76	10.13
1021	NASDAQ	RBCAA	Thu, Aug 22, 2002	10.26	10.28	9.91	10.28
1020	NASDAQ	RBCAA	Wed, Aug 21, 2002	9.93	10.22	9.93	10.22
1019	NASDAQ	RBCAA	Tue, Aug 20, 2002	9.87	10.17	9.63	9.90
1018	NASDAQ	RBCAA	Mon, Aug 19, 2002	9.68	9.93	9.59	9.88
1017	NASDAQ	RBCAA	Fri, Aug 16, 2002	9.90	10.09	9.90	9.93
1016	NASDAQ	RBCAA	Thu, Aug 15, 2002	9.68	10.09	9.68	10.09
1015	NASDAQ	RBCAA	Wed, Aug 14, 2002	9.80	10.13	9.80	10.13
1014	NASDAQ	RBCAA	Tue, Aug 13, 2002	9.80	9.80	9.68	9.70
1013	NASDAQ	RBCAA	Mon, Aug 12, 2002	9.96	10.28	9.77	10.28
1012	NASDAQ	RBCAA	Fri, Aug 9, 2002	9.60	10.06	9.59	9.72
1011	NASDAQ	RBCAA	Thu, Aug 8, 2002	9.73	10.11	9.73	10.11
1010	NASDAQ	RBCAA	Wed, Aug 7, 2002	9.64	9.96	9.42	9.95
1009	NASDAQ	RBCAA	Tue, Aug 6, 2002	9.74	9.74	9.54	9.74
1008	NASDAQ	RBCAA	Mon, Aug 5, 2002	10.19	10.19	9.54	9.54
1007	NASDAQ	RBCAA	Fri, Aug 2, 2002	9.63	9.63	9.48	9.49
1006	NASDAQ	RBCAA	Thu, Aug 1, 2002	9.83	10.08	9.68	9.72
1005	NASDAQ	RBCAA	Wed, Jul 31, 2002	10.15	10.15	9.89	9.90
1004	NASDAQ	RBCAA	Tue, Jul 30, 2002	10.24	10.24	9.80	10.11
1003	NASDAQ	RBCAA	Mon, Jul 29, 2002	10.09	10.37	10.06	10.06
1002	NASDAQ	RBCAA	Fri, Jul 26, 2002	10.45	10.45	10.15	10.40
1001	NASDAQ	RBCAA	Thu, Jul 25, 2002	10.40	10.63	9.87	10.44
1000	NASDAQ	RBCAA	Wed, Jul 24, 2002	9.42	10.40	9.09	10.40
999	NASDAQ	RBCAA	Tue, Jul 23, 2002	10.56	10.56	9.49	9.55
998	NASDAQ	RBCAA	Mon, Jul 22, 2002	10.54	10.58	10.20	10.21
997	NASDAQ	RBCAA	Fri, Jul 19, 2002	10.71	10.96	10.61	10.63
996	NASDAQ	RBCAA	Thu, Jul 18, 2002	10.89	11.20	10.68	10.71
995	NASDAQ	RBCAA	Wed, Jul 17, 2002	10.85	11.23	10.60	11.23
994	NASDAQ	RBCAA	Tue, Jul 16, 2002	10.96	11.02	10.61	10.80
993	NASDAQ	RBCAA	Mon, Jul 15, 2002	11.16	11.16	10.63	10.93
992	NASDAQ	RBCAA	Fri, Jul 12, 2002	11.18	11.18	10.80	11.14
991	NASDAQ	RBCAA	Thu, Jul 11, 2002	11.20	11.22	10.99	11.14
990	NASDAQ	RBCAA	Wed, Jul 10, 2002	11.41	11.42	11.07	11.38
989	NASDAQ	RBCAA	Tue, Jul 9, 2002	10.16	11.23	10.16	11.18
988	NASDAQ	RBCAA	Mon, Jul 8, 2002	10.61	11.10	10.20	10.20
987	NASDAQ	RBCAA	Fri, Jul 5, 2002	10.72	11.16	10.15	10.93
986	NASDAQ	RBCAA	Wed, Jul 3, 2002	10.95	11.17	10.70	10.70
985	NASDAQ	RBCAA	Tue, Jul 2, 2002	9.98	11.26	9.98	10.71
984	NASDAQ	RBCAA	Mon, Jul 1, 2002	9.80	11.26	9.80	10.33
983	NASDAQ	RBCAA	Fri, Jun 28, 2002	10.97	11.52	9.72	10.18
982	NASDAQ	RBCAA	Thu, Jun 27, 2002	10.49	10.93	10.32	10.93
981	NASDAQ	RBCAA	Wed, Jun 26, 2002	10.50	10.59	9.84	10.50
980	NASDAQ	RBCAA	Tue, Jun 25, 2002	10.36	10.75	10.00	10.68
979	NASDAQ	RBCAA	Mon, Jun 24, 2002	10.27	10.32	10.20	10.32
978	NASDAQ	RBCAA	Fri, Jun 21, 2002	10.03	10.28	10.01	10.24
977	NASDAQ	RBCAA	Thu, Jun 20, 2002	10.12	10.58	9.98	10.11
976	NASDAQ	RBCAA	Wed, Jun 19, 2002	9.95	10.32	9.95	10.08
975	NASDAQ	RBCAA	Tue, Jun 18, 2002	10.18	10.18	9.55	9.95
974	NASDAQ	RBCAA	Mon, Jun 17, 2002	9.84	10.15	9.63	10.11
973	NASDAQ	RBCAA	Fri, Jun 14, 2002	9.80	9.80	9.72	9.72
972	NASDAQ	RBCAA	Thu, Jun 13, 2002	9.93	9.93	9.80	9.80
971	NASDAQ	RBCAA	Wed, Jun 12, 2002	9.99	10.12	9.93	10.12
970	NASDAQ	RBCAA	Tue, Jun 11, 2002	9.93	10.17	9.93	9.99
969	NASDAQ	RBCAA	Mon, Jun 10, 2002	10.16	10.17	9.91	9.91
968	NASDAQ	RBCAA	Fri, Jun 7, 2002	9.93	9.93	9.85	9.85
967	NASDAQ	RBCAA	Thu, Jun 6, 2002	9.99	10.18	9.88	9.93
966	NASDAQ	RBCAA	Wed, Jun 5, 2002	10.30	10.30	9.92	10.20
965	NASDAQ	RBCAA	Tue, Jun 4, 2002	9.89	10.24	9.89	10.24
964	NASDAQ	RBCAA	Mon, Jun 3, 2002	10.17	10.24	9.85	10.05
963	NASDAQ	RBCAA	Fri, May 31, 2002	10.02	10.24	9.89	9.89
962	NASDAQ	RBCAA	Thu, May 30, 2002	9.88	10.19	9.80	10.18
961	NASDAQ	RBCAA	Wed, May 29, 2002	9.91	10.21	9.80	9.88
960	NASDAQ	RBCAA	Tue, May 28, 2002	9.99	10.09	9.87	9.91
959	NASDAQ	RBCAA	Fri, May 24, 2002	10.07	10.17	10.00	10.00
958	NASDAQ	RBCAA	Thu, May 23, 2002	10.37	10.41	10.13	10.40
957	NASDAQ	RBCAA	Wed, May 22, 2002	10.16	10.37	10.01	10.37
956	NASDAQ	RBCAA	Tue, May 21, 2002	10.23	10.37	10.07	10.28
955	NASDAQ	RBCAA	Mon, May 20, 2002	9.72	10.36	9.71	10.02
954	NASDAQ	RBCAA	Fri, May 17, 2002	10.45	10.45	10.25	10.39
953	NASDAQ	RBCAA	Thu, May 16, 2002	10.45	10.54	10.27	10.37
952	NASDAQ	RBCAA	Wed, May 15, 2002	10.37	10.50	10.35	10.35
951	NASDAQ	RBCAA	Tue, May 14, 2002	10.28	10.45	10.28	10.37
950	NASDAQ	RBCAA	Mon, May 13, 2002	9.93	10.45	9.93	10.44
949	NASDAQ	RBCAA	Fri, May 10, 2002	10.29	10.51	10.16	10.28
948	NASDAQ	RBCAA	Thu, May 9, 2002	10.27	10.47	10.15	10.15
947	NASDAQ	RBCAA	Wed, May 8, 2002	10.20	10.31	9.93	10.28
946	NASDAQ	RBCAA	Tue, May 7, 2002	10.15	10.27	9.80	10.19
945	NASDAQ	RBCAA	Mon, May 6, 2002	10.08	10.29	9.93	9.93
944	NASDAQ	RBCAA	Fri, May 3, 2002	10.13	10.35	10.13	10.17
943	NASDAQ	RBCAA	Thu, May 2, 2002	10.11	10.35	10.02	10.02
942	NASDAQ	RBCAA	Wed, May 1, 2002	10.41	10.41	10.11	10.13
941	NASDAQ	RBCAA	Tue, Apr 30, 2002	10.40	10.40	10.11	10.15
940	NASDAQ	RBCAA	Mon, Apr 29, 2002	10.35	10.37	10.05	10.37
939	NASDAQ	RBCAA	Fri, Apr 26, 2002	10.10	10.37	10.09	10.09
938	NASDAQ	RBCAA	Thu, Apr 25, 2002	10.37	10.37	10.03	10.37
937	NASDAQ	RBCAA	Wed, Apr 24, 2002	10.10	10.37	10.09	10.21
936	NASDAQ	RBCAA	Tue, Apr 23, 2002	10.54	10.54	10.04	10.04
935	NASDAQ	RBCAA	Mon, Apr 22, 2002	10.58	10.58	10.27	10.51
934	NASDAQ	RBCAA	Fri, Apr 19, 2002	10.37	10.62	10.19	10.19
933	NASDAQ	RBCAA	Thu, Apr 18, 2002	10.54	10.54	9.98	10.37
932	NASDAQ	RBCAA	Wed, Apr 17, 2002	10.50	10.50	10.19	10.41
931	NASDAQ	RBCAA	Tue, Apr 16, 2002	9.94	10.54	9.93	10.30
930	NASDAQ	RBCAA	Mon, Apr 15, 2002	10.16	10.44	9.63	10.15
929	NASDAQ	RBCAA	Fri, Apr 12, 2002	9.20	10.58	9.20	10.58
928	NASDAQ	RBCAA	Thu, Apr 11, 2002	10.26	10.26	9.16	9.16
927	NASDAQ	RBCAA	Wed, Apr 10, 2002	9.50	10.35	9.50	10.26
926	NASDAQ	RBCAA	Tue, Apr 9, 2002	9.50	9.65	9.12	9.23
925	NASDAQ	RBCAA	Mon, Apr 8, 2002	9.76	9.89	9.76	9.80
924	NASDAQ	RBCAA	Fri, Apr 5, 2002	9.37	9.74	9.37	9.42
923	NASDAQ	RBCAA	Thu, Apr 4, 2002	9.67	9.69	9.44	9.67
922	NASDAQ	RBCAA	Wed, Apr 3, 2002	9.16	9.67	9.16	9.62
921	NASDAQ	RBCAA	Tue, Apr 2, 2002	9.28	9.46	9.12	9.20
920	NASDAQ	RBCAA	Mon, Apr 1, 2002	9.12	9.29	9.11	9.12
919	NASDAQ	RBCAA	Thu, Mar 28, 2002	9.85	9.85	9.11	9.11
918	NASDAQ	RBCAA	Wed, Mar 27, 2002	10.07	10.11	9.81	10.06
917	NASDAQ	RBCAA	Tue, Mar 26, 2002	9.85	10.07	9.83	9.86
916	NASDAQ	RBCAA	Mon, Mar 25, 2002	10.17	10.22	9.77	10.02
915	NASDAQ	RBCAA	Fri, Mar 22, 2002	10.15	10.37	10.03	10.32
914	NASDAQ	RBCAA	Thu, Mar 21, 2002	10.34	10.40	10.11	10.37
913	NASDAQ	RBCAA	Wed, Mar 20, 2002	10.32	10.32	10.15	10.15
912	NASDAQ	RBCAA	Tue, Mar 19, 2002	10.44	10.44	10.42	10.43
911	NASDAQ	RBCAA	Mon, Mar 18, 2002	10.40	10.50	10.34	10.45
910	NASDAQ	RBCAA	Fri, Mar 15, 2002	10.48	10.48	10.29	10.38
909	NASDAQ	RBCAA	Thu, Mar 14, 2002	10.51	10.57	10.41	10.56
908	NASDAQ	RBCAA	Wed, Mar 13, 2002	10.71	10.71	10.47	10.65
907	NASDAQ	RBCAA	Tue, Mar 12, 2002	10.51	10.59	10.47	10.49
906	NASDAQ	RBCAA	Mon, Mar 11, 2002	10.57	10.61	10.54	10.57
905	NASDAQ	RBCAA	Fri, Mar 8, 2002	10.50	10.68	10.50	10.68
904	NASDAQ	RBCAA	Thu, Mar 7, 2002	10.54	10.69	10.50	10.50
903	NASDAQ	RBCAA	Wed, Mar 6, 2002	10.54	10.70	10.40	10.62
902	NASDAQ	RBCAA	Tue, Mar 5, 2002	10.67	10.72	10.28	10.41
901	NASDAQ	RBCAA	Mon, Mar 4, 2002	10.72	10.84	10.37	10.37
900	NASDAQ	RBCAA	Fri, Mar 1, 2002	10.62	11.06	10.62	10.84
899	NASDAQ	RBCAA	Thu, Feb 28, 2002	10.57	10.67	10.57	10.61
898	NASDAQ	RBCAA	Wed, Feb 27, 2002	10.71	10.71	10.58	10.58
897	NASDAQ	RBCAA	Tue, Feb 26, 2002	10.63	11.17	10.63	10.75
896	NASDAQ	RBCAA	Mon, Feb 25, 2002	10.79	11.00	10.72	11.00
895	NASDAQ	RBCAA	Fri, Feb 22, 2002	10.67	11.01	10.67	10.88
894	NASDAQ	RBCAA	Thu, Feb 21, 2002	11.18	11.18	10.65	10.65
893	NASDAQ	RBCAA	Wed, Feb 20, 2002	10.63	11.19	10.63	11.19
892	NASDAQ	RBCAA	Tue, Feb 19, 2002	10.77	10.77	10.57	10.64
891	NASDAQ	RBCAA	Fri, Feb 15, 2002	11.04	11.20	10.63	10.63
890	NASDAQ	RBCAA	Thu, Feb 14, 2002	11.19	11.23	11.06	11.06
889	NASDAQ	RBCAA	Wed, Feb 13, 2002	11.23	11.41	11.06	11.23
888	NASDAQ	RBCAA	Tue, Feb 12, 2002	10.64	11.23	10.46	11.01
887	NASDAQ	RBCAA	Mon, Feb 11, 2002	10.80	11.07	10.80	11.07
886	NASDAQ	RBCAA	Fri, Feb 8, 2002	10.56	11.01	10.56	10.98
885	NASDAQ	RBCAA	Thu, Feb 7, 2002	10.87	10.91	10.59	10.91
884	NASDAQ	RBCAA	Wed, Feb 6, 2002	10.64	10.88	10.57	10.59
883	NASDAQ	RBCAA	Tue, Feb 5, 2002	10.80	10.80	10.48	10.59
882	NASDAQ	RBCAA	Mon, Feb 4, 2002	10.82	11.03	10.80	10.80
881	NASDAQ	RBCAA	Fri, Feb 1, 2002	11.00	11.23	10.80	10.84
880	NASDAQ	RBCAA	Thu, Jan 31, 2002	10.78	10.95	10.78	10.80
879	NASDAQ	RBCAA	Wed, Jan 30, 2002	10.68	10.80	10.66	10.80
878	NASDAQ	RBCAA	Tue, Jan 29, 2002	10.71	10.82	10.69	10.82
877	NASDAQ	RBCAA	Mon, Jan 28, 2002	10.59	10.99	10.58	10.71
876	NASDAQ	RBCAA	Fri, Jan 25, 2002	10.93	10.99	10.66	10.66
875	NASDAQ	RBCAA	Thu, Jan 24, 2002	10.84	10.84	10.63	10.67
874	NASDAQ	RBCAA	Wed, Jan 23, 2002	10.63	11.07	10.63	10.98
873	NASDAQ	RBCAA	Tue, Jan 22, 2002	10.80	11.01	10.58	10.61
872	NASDAQ	RBCAA	Fri, Jan 18, 2002	11.32	11.32	10.71	10.75
871	NASDAQ	RBCAA	Thu, Jan 17, 2002	10.81	11.32	10.81	11.32
870	NASDAQ	RBCAA	Wed, Jan 16, 2002	11.50	11.50	10.80	10.80
869	NASDAQ	RBCAA	Tue, Jan 15, 2002	11.03	11.40	10.93	11.40
868	NASDAQ	RBCAA	Mon, Jan 14, 2002	11.13	11.13	11.01	11.01
867	NASDAQ	RBCAA	Fri, Jan 11, 2002	11.65	11.83	11.01	11.01
866	NASDAQ	RBCAA	Thu, Jan 10, 2002	11.48	11.75	11.39	11.75
865	NASDAQ	RBCAA	Wed, Jan 9, 2002	11.08	11.88	11.08	11.48
864	NASDAQ	RBCAA	Tue, Jan 8, 2002	10.92	11.85	10.89	11.85
863	NASDAQ	RBCAA	Mon, Jan 7, 2002	11.65	11.66	10.80	10.80
862	NASDAQ	RBCAA	Fri, Jan 4, 2002	11.80	11.80	11.22	11.38
861	NASDAQ	RBCAA	Thu, Jan 3, 2002	11.29	11.68	11.27	11.66
860	NASDAQ	RBCAA	Wed, Jan 2, 2002	11.30	11.30	11.04	11.29
859	NASDAQ	RBCAA	Mon, Dec 31, 2001	11.27	11.65	11.18	11.65
858	NASDAQ	RBCAA	Fri, Dec 28, 2001	11.45	11.85	11.07	11.52
857	NASDAQ	RBCAA	Thu, Dec 27, 2001	11.79	11.79	11.50	11.78
856	NASDAQ	RBCAA	Wed, Dec 26, 2001	11.58	11.88	11.58	11.88
855	NASDAQ	RBCAA	Mon, Dec 24, 2001	11.87	11.87	10.91	11.79
854	NASDAQ	RBCAA	Fri, Dec 21, 2001	11.26	11.88	10.90	11.88
853	NASDAQ	RBCAA	Thu, Dec 20, 2001	11.45	11.45	11.01	11.01
852	NASDAQ	RBCAA	Wed, Dec 19, 2001	11.25	11.53	11.13	11.14
851	NASDAQ	RBCAA	Tue, Dec 18, 2001	11.38	12.05	11.14	11.88
850	NASDAQ	RBCAA	Mon, Dec 17, 2001	11.09	11.66	11.07	11.39
849	NASDAQ	RBCAA	Fri, Dec 14, 2001	10.90	10.95	10.90	10.95
848	NASDAQ	RBCAA	Thu, Dec 13, 2001	10.82	10.82	10.46	10.46
847	NASDAQ	RBCAA	Wed, Dec 12, 2001	10.97	11.06	10.56	11.06
846	NASDAQ	RBCAA	Tue, Dec 11, 2001	10.67	10.97	10.56	10.97
845	NASDAQ	RBCAA	Mon, Dec 10, 2001	11.17	11.17	10.45	10.45
844	NASDAQ	RBCAA	Fri, Dec 7, 2001	10.97	11.20	10.44	10.80
843	NASDAQ	RBCAA	Thu, Dec 6, 2001	11.20	11.20	10.83	10.88
842	NASDAQ	RBCAA	Wed, Dec 5, 2001	10.73	11.21	10.45	11.20
841	NASDAQ	RBCAA	Tue, Dec 4, 2001	10.67	11.22	10.58	11.22
840	NASDAQ	RBCAA	Mon, Dec 3, 2001	10.82	10.84	10.67	10.67
839	NASDAQ	RBCAA	Fri, Nov 30, 2001	11.23	11.23	10.63	10.82
838	NASDAQ	RBCAA	Thu, Nov 29, 2001	11.01	11.35	10.93	11.23
837	NASDAQ	RBCAA	Wed, Nov 28, 2001	11.23	11.42	11.01	11.11
836	NASDAQ	RBCAA	Tue, Nov 27, 2001	11.49	11.49	11.01	11.43
835	NASDAQ	RBCAA	Mon, Nov 26, 2001	11.07	11.65	10.81	11.64
834	NASDAQ	RBCAA	Fri, Nov 23, 2001	10.76	11.07	10.76	11.07
833	NASDAQ	RBCAA	Wed, Nov 21, 2001	10.71	11.00	10.71	10.97
832	NASDAQ	RBCAA	Tue, Nov 20, 2001	10.72	11.09	10.65	10.69
831	NASDAQ	RBCAA	Mon, Nov 19, 2001	10.59	11.10	10.59	11.10
830	NASDAQ	RBCAA	Fri, Nov 16, 2001	10.63	11.03	10.63	11.00
829	NASDAQ	RBCAA	Thu, Nov 15, 2001	11.01	11.01	10.63	11.01
828	NASDAQ	RBCAA	Wed, Nov 14, 2001	11.66	11.66	10.62	11.01
827	NASDAQ	RBCAA	Tue, Nov 13, 2001	11.07	11.58	11.06	11.58
826	NASDAQ	RBCAA	Mon, Nov 12, 2001	10.93	11.22	10.93	10.97
825	NASDAQ	RBCAA	Fri, Nov 9, 2001	10.93	10.93	10.93	10.93
824	NASDAQ	RBCAA	Thu, Nov 8, 2001	10.76	11.23	10.71	10.97
823	NASDAQ	RBCAA	Wed, Nov 7, 2001	11.29	11.32	10.91	10.99
822	NASDAQ	RBCAA	Tue, Nov 6, 2001	11.20	11.29	10.89	11.29
821	NASDAQ	RBCAA	Mon, Nov 5, 2001	10.94	10.94	10.94	10.94
820	NASDAQ	RBCAA	Fri, Nov 2, 2001	11.14	11.54	10.75	10.75
819	NASDAQ	RBCAA	Thu, Nov 1, 2001	10.57	11.29	10.57	11.01
818	NASDAQ	RBCAA	Wed, Oct 31, 2001	10.55	10.95	10.54	10.56
817	NASDAQ	RBCAA	Tue, Oct 30, 2001	10.54	10.95	10.54	10.92
816	NASDAQ	RBCAA	Mon, Oct 29, 2001	10.54	11.02	10.54	10.75
815	NASDAQ	RBCAA	Fri, Oct 26, 2001	11.62	11.62	10.71	10.71
814	NASDAQ	RBCAA	Thu, Oct 25, 2001	11.45	11.45	10.88	10.99
813	NASDAQ	RBCAA	Wed, Oct 24, 2001	11.40	11.45	11.40	11.45
812	NASDAQ	RBCAA	Tue, Oct 23, 2001	11.66	11.66	11.19	11.40
811	NASDAQ	RBCAA	Mon, Oct 22, 2001	11.16	11.66	11.16	11.45
810	NASDAQ	RBCAA	Fri, Oct 19, 2001	11.40	11.40	11.07	11.15
809	NASDAQ	RBCAA	Thu, Oct 18, 2001	11.35	11.39	11.10	11.10
808	NASDAQ	RBCAA	Wed, Oct 17, 2001	11.14	11.40	11.14	11.36
807	NASDAQ	RBCAA	Tue, Oct 16, 2001	11.18	11.53	11.18	11.53
806	NASDAQ	RBCAA	Mon, Oct 15, 2001	10.60	11.08	10.60	11.08
805	NASDAQ	RBCAA	Fri, Oct 12, 2001	11.02	11.12	10.60	10.97
804	NASDAQ	RBCAA	Thu, Oct 11, 2001	11.18	11.23	11.07	11.23
803	NASDAQ	RBCAA	Wed, Oct 10, 2001	11.23	11.23	10.80	11.17
802	NASDAQ	RBCAA	Tue, Oct 9, 2001	11.20	11.22	10.83	11.22
801	NASDAQ	RBCAA	Mon, Oct 8, 2001	11.80	11.80	10.97	11.20
800	NASDAQ	RBCAA	Fri, Oct 5, 2001	12.00	12.00	11.57	11.92
799	NASDAQ	RBCAA	Thu, Oct 4, 2001	12.05	12.05	11.64	12.00
798	NASDAQ	RBCAA	Wed, Oct 3, 2001	11.58	12.09	11.18	12.09
797	NASDAQ	RBCAA	Tue, Oct 2, 2001	11.23	11.92	10.91	11.36
796	NASDAQ	RBCAA	Mon, Oct 1, 2001	11.45	11.92	11.24	11.64
795	NASDAQ	RBCAA	Fri, Sep 28, 2001	10.75	11.57	10.75	11.45
794	NASDAQ	RBCAA	Thu, Sep 27, 2001	10.27	10.75	10.15	10.75
793	NASDAQ	RBCAA	Wed, Sep 26, 2001	10.18	10.37	9.80	9.95
792	NASDAQ	RBCAA	Tue, Sep 25, 2001	9.80	10.41	9.80	10.06
791	NASDAQ	RBCAA	Mon, Sep 24, 2001	9.51	10.58	9.51	10.18
790	NASDAQ	RBCAA	Fri, Sep 21, 2001	10.02	10.26	9.42	9.50
789	NASDAQ	RBCAA	Thu, Sep 20, 2001	10.80	10.80	10.58	10.62
788	NASDAQ	RBCAA	Wed, Sep 19, 2001	11.01	11.52	10.52	10.99
787	NASDAQ	RBCAA	Tue, Sep 18, 2001	10.82	11.44	10.69	11.30
786	NASDAQ	RBCAA	Mon, Sep 17, 2001	10.66	11.20	10.60	10.83
785	NASDAQ	RBCAA	Mon, Sep 10, 2001	10.80	11.18	10.73	11.18
784	NASDAQ	RBCAA	Fri, Sep 7, 2001	11.02	11.06	10.81	10.81
783	NASDAQ	RBCAA	Thu, Sep 6, 2001	11.37	11.45	10.96	11.01
782	NASDAQ	RBCAA	Wed, Sep 5, 2001	11.65	11.65	10.69	11.15
781	NASDAQ	RBCAA	Tue, Sep 4, 2001	12.35	12.35	11.30	11.66
780	NASDAQ	RBCAA	Fri, Aug 31, 2001	12.52	12.74	12.05	12.15
779	NASDAQ	RBCAA	Thu, Aug 30, 2001	12.02	12.53	12.02	12.53
778	NASDAQ	RBCAA	Wed, Aug 29, 2001	12.18	12.40	12.02	12.02
777	NASDAQ	RBCAA	Tue, Aug 28, 2001	12.18	12.19	12.18	12.19
776	NASDAQ	RBCAA	Mon, Aug 27, 2001	12.31	12.80	12.01	12.17
775	NASDAQ	RBCAA	Fri, Aug 24, 2001	12.44	12.78	12.05	12.11
774	NASDAQ	RBCAA	Thu, Aug 23, 2001	12.14	12.79	12.14	12.48
773	NASDAQ	RBCAA	Wed, Aug 22, 2001	12.07	12.53	11.97	12.13
772	NASDAQ	RBCAA	Tue, Aug 21, 2001	11.71	12.09	11.62	12.09
771	NASDAQ	RBCAA	Mon, Aug 20, 2001	11.83	12.01	11.41	12.01
770	NASDAQ	RBCAA	Fri, Aug 17, 2001	11.36	11.75	11.36	11.40
769	NASDAQ	RBCAA	Thu, Aug 16, 2001	11.62	11.75	11.45	11.75
768	NASDAQ	RBCAA	Wed, Aug 15, 2001	11.24	11.49	11.24	11.32
767	NASDAQ	RBCAA	Tue, Aug 14, 2001	11.25	11.60	11.24	11.49
766	NASDAQ	RBCAA	Mon, Aug 13, 2001	11.40	11.63	11.05	11.63
765	NASDAQ	RBCAA	Fri, Aug 10, 2001	11.14	11.32	10.63	11.15
764	NASDAQ	RBCAA	Thu, Aug 9, 2001	11.32	11.35	10.80	11.23
763	NASDAQ	RBCAA	Wed, Aug 8, 2001	11.92	12.14	11.06	11.52
762	NASDAQ	RBCAA	Tue, Aug 7, 2001	11.63	12.05	11.40	12.05
761	NASDAQ	RBCAA	Mon, Aug 6, 2001	11.27	11.62	11.25	11.58
760	NASDAQ	RBCAA	Fri, Aug 3, 2001	11.27	11.37	11.16	11.32
759	NASDAQ	RBCAA	Thu, Aug 2, 2001	11.27	11.31	11.19	11.31
758	NASDAQ	RBCAA	Wed, Aug 1, 2001	11.23	11.27	11.14	11.27
757	NASDAQ	RBCAA	Tue, Jul 31, 2001	11.23	11.26	11.14	11.19
756	NASDAQ	RBCAA	Mon, Jul 30, 2001	11.31	11.31	11.19	11.23
755	NASDAQ	RBCAA	Fri, Jul 27, 2001	10.71	11.23	10.54	11.10
754	NASDAQ	RBCAA	Thu, Jul 26, 2001	10.54	10.97	10.32	10.97
753	NASDAQ	RBCAA	Wed, Jul 25, 2001	10.56	10.73	10.32	10.73
752	NASDAQ	RBCAA	Tue, Jul 24, 2001	10.43	10.45	10.02	10.44
751	NASDAQ	RBCAA	Mon, Jul 23, 2001	10.54	10.54	10.32	10.33
750	NASDAQ	RBCAA	Fri, Jul 20, 2001	10.50	11.24	10.50	10.54
749	NASDAQ	RBCAA	Thu, Jul 19, 2001	10.38	10.64	10.38	10.64
748	NASDAQ	RBCAA	Wed, Jul 18, 2001	10.35	10.58	10.26	10.54
747	NASDAQ	RBCAA	Tue, Jul 17, 2001	10.88	10.91	9.93	10.33
746	NASDAQ	RBCAA	Mon, Jul 16, 2001	10.74	10.80	10.37	10.37
745	NASDAQ	RBCAA	Fri, Jul 13, 2001	10.23	10.67	10.23	10.67
744	NASDAQ	RBCAA	Thu, Jul 12, 2001	10.58	11.06	10.19	10.23
743	NASDAQ	RBCAA	Wed, Jul 11, 2001	9.68	10.59	9.68	10.58
742	NASDAQ	RBCAA	Tue, Jul 10, 2001	9.72	10.00	9.12	9.99
741	NASDAQ	RBCAA	Mon, Jul 9, 2001	9.38	10.36	9.36	9.76
740	NASDAQ	RBCAA	Fri, Jul 6, 2001	9.41	9.41	8.92	9.24
739	NASDAQ	RBCAA	Thu, Jul 5, 2001	9.50	10.35	9.41	9.41
738	NASDAQ	RBCAA	Tue, Jul 3, 2001	10.47	10.47	9.73	9.73
737	NASDAQ	RBCAA	Mon, Jul 2, 2001	11.07	11.15	9.76	10.41
736	NASDAQ	RBCAA	Fri, Jun 29, 2001	10.63	11.23	10.31	11.23
735	NASDAQ	RBCAA	Thu, Jun 28, 2001	10.97	11.28	10.15	10.59
734	NASDAQ	RBCAA	Wed, Jun 27, 2001	10.71	11.28	10.15	10.83
733	NASDAQ	RBCAA	Tue, Jun 26, 2001	9.93	11.58	9.33	11.39
732	NASDAQ	RBCAA	Mon, Jun 25, 2001	8.96	9.92	8.81	9.63
731	NASDAQ	RBCAA	Fri, Jun 22, 2001	8.77	8.90	8.72	8.90
730	NASDAQ	RBCAA	Thu, Jun 21, 2001	8.62	8.85	8.62	8.85
729	NASDAQ	RBCAA	Wed, Jun 20, 2001	8.80	8.98	8.62	8.93
728	NASDAQ	RBCAA	Tue, Jun 19, 2001	9.26	9.26	8.63	8.63
727	NASDAQ	RBCAA	Mon, Jun 18, 2001	9.77	9.77	8.62	9.01
726	NASDAQ	RBCAA	Fri, Jun 15, 2001	9.11	10.35	9.03	10.27
725	NASDAQ	RBCAA	Thu, Jun 14, 2001	8.46	9.38	8.46	9.38
724	NASDAQ	RBCAA	Wed, Jun 13, 2001	8.64	8.85	8.60	8.85
723	NASDAQ	RBCAA	Tue, Jun 12, 2001	8.68	8.71	8.61	8.61
722	NASDAQ	RBCAA	Mon, Jun 11, 2001	8.54	8.77	8.54	8.68
721	NASDAQ	RBCAA	Fri, Jun 8, 2001	8.42	8.42	8.42	8.42
720	NASDAQ	RBCAA	Thu, Jun 7, 2001	8.51	8.54	8.51	8.54
719	NASDAQ	RBCAA	Wed, Jun 6, 2001	8.47	8.47	8.38	8.38
718	NASDAQ	RBCAA	Tue, Jun 5, 2001	8.36	8.47	8.36	8.47
717	NASDAQ	RBCAA	Mon, Jun 4, 2001	8.37	8.51	8.37	8.51
716	NASDAQ	RBCAA	Fri, Jun 1, 2001	8.54	8.54	8.22	8.53
715	NASDAQ	RBCAA	Thu, May 31, 2001	8.47	8.54	8.17	8.54
714	NASDAQ	RBCAA	Wed, May 30, 2001	8.55	8.55	8.05	8.47
713	NASDAQ	RBCAA	Tue, May 29, 2001	8.55	8.68	8.55	8.68
712	NASDAQ	RBCAA	Fri, May 25, 2001	8.49	9.07	8.49	8.64
711	NASDAQ	RBCAA	Thu, May 24, 2001	8.33	8.45	8.33	8.33
710	NASDAQ	RBCAA	Wed, May 23, 2001	8.24	8.37	8.18	8.32
709	NASDAQ	RBCAA	Tue, May 22, 2001	8.38	8.38	8.36	8.37
708	NASDAQ	RBCAA	Mon, May 21, 2001	8.04	8.42	8.04	8.42
707	NASDAQ	RBCAA	Fri, May 18, 2001	7.84	8.04	7.84	7.86
706	NASDAQ	RBCAA	Thu, May 17, 2001	7.52	7.77	7.52	7.77
705	NASDAQ	RBCAA	Wed, May 16, 2001	7.43	7.50	7.43	7.50
704	NASDAQ	RBCAA	Tue, May 15, 2001	7.40	7.52	7.39	7.39
703	NASDAQ	RBCAA	Mon, May 14, 2001	7.40	7.45	7.40	7.45
702	NASDAQ	RBCAA	Fri, May 11, 2001	7.45	7.45	7.45	7.45
701	NASDAQ	RBCAA	Thu, May 10, 2001	7.45	7.45	7.45	7.45
700	NASDAQ	RBCAA	Wed, May 9, 2001	7.52	7.52	7.34	7.52
699	NASDAQ	RBCAA	Tue, May 8, 2001	7.56	7.56	7.46	7.54
698	NASDAQ	RBCAA	Mon, May 7, 2001	7.46	7.46	7.43	7.46
697	NASDAQ	RBCAA	Fri, May 4, 2001	7.39	7.39	7.39	7.39
696	NASDAQ	RBCAA	Thu, May 3, 2001	7.43	7.46	7.39	7.46
695	NASDAQ	RBCAA	Wed, May 2, 2001	7.30	7.30	7.30	7.30
694	NASDAQ	RBCAA	Mon, Apr 30, 2001	7.30	7.40	7.30	7.40
693	NASDAQ	RBCAA	Fri, Apr 27, 2001	7.34	7.34	7.34	7.34
692	NASDAQ	RBCAA	Thu, Apr 26, 2001	7.30	7.30	7.24	7.26
691	NASDAQ	RBCAA	Tue, Apr 24, 2001	7.46	7.46	7.34	7.38
690	NASDAQ	RBCAA	Mon, Apr 23, 2001	7.66	7.66	7.38	7.65
689	NASDAQ	RBCAA	Fri, Apr 20, 2001	7.45	7.56	7.45	7.56
688	NASDAQ	RBCAA	Thu, Apr 19, 2001	7.18	7.45	7.18	7.45
687	NASDAQ	RBCAA	Wed, Apr 18, 2001	7.21	7.34	7.18	7.18
686	NASDAQ	RBCAA	Tue, Apr 17, 2001	7.17	7.17	7.17	7.17
685	NASDAQ	RBCAA	Mon, Apr 16, 2001	7.01	7.17	7.01	7.17
684	NASDAQ	RBCAA	Wed, Apr 11, 2001	7.05	7.08	7.02	7.08
683	NASDAQ	RBCAA	Tue, Apr 10, 2001	7.09	7.09	7.01	7.05
682	NASDAQ	RBCAA	Mon, Apr 9, 2001	7.13	7.26	7.12	7.13
681	NASDAQ	RBCAA	Fri, Apr 6, 2001	7.02	7.10	7.02	7.10
680	NASDAQ	RBCAA	Thu, Apr 5, 2001	7.07	7.07	7.02	7.02
679	NASDAQ	RBCAA	Wed, Apr 4, 2001	7.07	7.07	7.02	7.02
678	NASDAQ	RBCAA	Tue, Apr 3, 2001	7.34	7.34	7.34	7.34
677	NASDAQ	RBCAA	Mon, Apr 2, 2001	7.29	7.34	7.13	7.13
676	NASDAQ	RBCAA	Fri, Mar 30, 2001	7.23	7.34	7.23	7.29
675	NASDAQ	RBCAA	Wed, Mar 28, 2001	7.34	7.34	7.23	7.23
674	NASDAQ	RBCAA	Tue, Mar 27, 2001	7.67	7.67	7.40	7.40
673	NASDAQ	RBCAA	Mon, Mar 26, 2001	7.56	7.56	7.56	7.56
672	NASDAQ	RBCAA	Fri, Mar 23, 2001	7.40	7.40	7.40	7.40
671	NASDAQ	RBCAA	Thu, Mar 22, 2001	7.56	7.56	7.45	7.45
670	NASDAQ	RBCAA	Wed, Mar 21, 2001	7.45	7.45	7.45	7.45
669	NASDAQ	RBCAA	Tue, Mar 20, 2001	7.52	7.56	7.45	7.50
668	NASDAQ	RBCAA	Mon, Mar 19, 2001	7.45	7.67	7.45	7.50
667	NASDAQ	RBCAA	Fri, Mar 16, 2001	7.45	7.48	7.34	7.40
666	NASDAQ	RBCAA	Thu, Mar 15, 2001	7.86	7.86	7.34	7.45
665	NASDAQ	RBCAA	Wed, Mar 14, 2001	7.88	8.04	7.56	7.77
664	NASDAQ	RBCAA	Tue, Mar 13, 2001	7.64	7.99	7.56	7.88
663	NASDAQ	RBCAA	Mon, Mar 12, 2001	7.72	7.75	7.67	7.75
662	NASDAQ	RBCAA	Fri, Mar 9, 2001	7.72	7.77	7.67	7.72
661	NASDAQ	RBCAA	Thu, Mar 8, 2001	7.83	7.86	7.69	7.69
660	NASDAQ	RBCAA	Wed, Mar 7, 2001	7.67	7.77	7.67	7.77
659	NASDAQ	RBCAA	Tue, Mar 6, 2001	7.77	7.77	7.50	7.72
658	NASDAQ	RBCAA	Mon, Mar 5, 2001	7.80	7.99	7.67	7.69
657	NASDAQ	RBCAA	Fri, Mar 2, 2001	7.91	8.10	7.83	7.94
656	NASDAQ	RBCAA	Thu, Mar 1, 2001	7.86	8.04	7.86	7.94
655	NASDAQ	RBCAA	Wed, Feb 28, 2001	7.77	7.77	7.67	7.77
654	NASDAQ	RBCAA	Tue, Feb 27, 2001	7.56	7.72	7.56	7.67
653	NASDAQ	RBCAA	Mon, Feb 26, 2001	7.56	7.56	7.56	7.56
652	NASDAQ	RBCAA	Fri, Feb 23, 2001	7.23	7.40	7.23	7.40
651	NASDAQ	RBCAA	Thu, Feb 22, 2001	7.34	7.45	7.34	7.34
650	NASDAQ	RBCAA	Wed, Feb 21, 2001	7.45	7.45	7.45	7.45
649	NASDAQ	RBCAA	Tue, Feb 20, 2001	7.34	7.56	7.34	7.56
648	NASDAQ	RBCAA	Fri, Feb 16, 2001	7.34	7.59	7.29	7.59
647	NASDAQ	RBCAA	Thu, Feb 15, 2001	7.67	7.67	7.40	7.56
646	NASDAQ	RBCAA	Wed, Feb 14, 2001	7.56	7.67	7.45	7.56
645	NASDAQ	RBCAA	Tue, Feb 13, 2001	7.37	7.56	7.37	7.56
644	NASDAQ	RBCAA	Mon, Feb 12, 2001	7.32	7.72	7.02	7.32
643	NASDAQ	RBCAA	Fri, Feb 9, 2001	6.38	6.38	6.37	6.37
642	NASDAQ	RBCAA	Thu, Feb 8, 2001	6.48	6.64	6.48	6.48
641	NASDAQ	RBCAA	Wed, Feb 7, 2001	6.37	6.37	6.37	6.37
640	NASDAQ	RBCAA	Tue, Feb 6, 2001	6.37	6.48	6.37	6.48
639	NASDAQ	RBCAA	Mon, Feb 5, 2001	6.47	6.47	6.32	6.37
638	NASDAQ	RBCAA	Fri, Feb 2, 2001	6.26	6.37	6.26	6.37
637	NASDAQ	RBCAA	Thu, Feb 1, 2001	6.26	6.32	6.15	6.32
636	NASDAQ	RBCAA	Wed, Jan 31, 2001	6.26	6.69	6.26	6.69
635	NASDAQ	RBCAA	Tue, Jan 30, 2001	6.15	6.69	6.15	6.37
634	NASDAQ	RBCAA	Mon, Jan 29, 2001	5.90	6.26	5.75	6.26
633	NASDAQ	RBCAA	Fri, Jan 26, 2001	5.78	5.94	5.72	5.89
632	NASDAQ	RBCAA	Thu, Jan 25, 2001	5.84	6.05	5.83	5.83
631	NASDAQ	RBCAA	Wed, Jan 24, 2001	5.75	5.83	5.72	5.83
630	NASDAQ	RBCAA	Mon, Jan 22, 2001	5.83	6.05	5.72	5.89
629	NASDAQ	RBCAA	Fri, Jan 19, 2001	5.72	5.89	5.62	5.62
628	NASDAQ	RBCAA	Thu, Jan 18, 2001	5.89	5.89	5.67	5.67
627	NASDAQ	RBCAA	Wed, Jan 17, 2001	5.87	5.97	5.87	5.89
626	NASDAQ	RBCAA	Tue, Jan 16, 2001	5.64	6.21	5.62	5.64
625	NASDAQ	RBCAA	Fri, Jan 12, 2001	5.78	5.78	5.51	5.62
624	NASDAQ	RBCAA	Thu, Jan 11, 2001	5.83	6.37	5.78	6.05
623	NASDAQ	RBCAA	Wed, Jan 10, 2001	5.94	5.94	5.62	5.62
622	NASDAQ	RBCAA	Tue, Jan 9, 2001	5.94	5.94	5.72	5.72
621	NASDAQ	RBCAA	Mon, Jan 8, 2001	6.05	6.05	5.94	5.94
620	NASDAQ	RBCAA	Fri, Jan 5, 2001	6.05	6.21	6.05	6.05
619	NASDAQ	RBCAA	Thu, Jan 4, 2001	6.37	6.88	6.26	6.48
618	NASDAQ	RBCAA	Wed, Jan 3, 2001	5.56	6.26	5.56	6.26
617	NASDAQ	RBCAA	Tue, Jan 2, 2001	5.21	5.62	5.21	5.62
616	NASDAQ	RBCAA	Fri, Dec 29, 2000	5.18	5.35	5.08	5.35
615	NASDAQ	RBCAA	Thu, Dec 28, 2000	5.18	5.18	4.97	5.18
614	NASDAQ	RBCAA	Wed, Dec 27, 2000	5.08	5.18	4.91	5.08
613	NASDAQ	RBCAA	Tue, Dec 26, 2000	4.86	5.13	4.75	4.91
612	NASDAQ	RBCAA	Fri, Dec 22, 2000	5.13	5.13	4.86	4.86
611	NASDAQ	RBCAA	Thu, Dec 21, 2000	5.02	5.18	4.91	4.97
610	NASDAQ	RBCAA	Wed, Dec 20, 2000	5.10	5.10	4.91	4.97
609	NASDAQ	RBCAA	Tue, Dec 19, 2000	4.99	5.18	4.97	4.97
608	NASDAQ	RBCAA	Mon, Dec 18, 2000	4.97	5.13	4.97	4.97
607	NASDAQ	RBCAA	Fri, Dec 15, 2000	5.18	5.18	4.97	4.97
606	NASDAQ	RBCAA	Thu, Dec 14, 2000	5.40	5.40	5.18	5.18
605	NASDAQ	RBCAA	Wed, Dec 13, 2000	5.43	5.72	5.29	5.40
604	NASDAQ	RBCAA	Tue, Dec 12, 2000	5.51	5.51	5.18	5.51
603	NASDAQ	RBCAA	Mon, Dec 11, 2000	5.18	5.45	5.08	5.40
602	NASDAQ	RBCAA	Fri, Dec 8, 2000	5.24	5.24	5.08	5.18
601	NASDAQ	RBCAA	Thu, Dec 7, 2000	5.25	5.25	5.08	5.18
600	NASDAQ	RBCAA	Wed, Dec 6, 2000	5.40	5.67	5.21	5.40
599	NASDAQ	RBCAA	Tue, Dec 5, 2000	5.51	5.72	5.40	5.40
598	NASDAQ	RBCAA	Mon, Dec 4, 2000	5.40	5.51	5.40	5.40
597	NASDAQ	RBCAA	Fri, Dec 1, 2000	5.40	5.40	5.40	5.40
596	NASDAQ	RBCAA	Thu, Nov 30, 2000	5.51	5.62	5.40	5.40
595	NASDAQ	RBCAA	Wed, Nov 29, 2000	5.51	5.51	5.51	5.51
594	NASDAQ	RBCAA	Tue, Nov 28, 2000	5.56	5.62	5.51	5.51
593	NASDAQ	RBCAA	Mon, Nov 27, 2000	5.56	5.78	5.56	5.72
592	NASDAQ	RBCAA	Fri, Nov 24, 2000	5.52	5.83	5.52	5.56
591	NASDAQ	RBCAA	Wed, Nov 22, 2000	5.67	5.67	5.56	5.56
590	NASDAQ	RBCAA	Tue, Nov 21, 2000	5.51	5.72	5.51	5.51
589	NASDAQ	RBCAA	Mon, Nov 20, 2000	5.56	5.56	5.51	5.51
588	NASDAQ	RBCAA	Fri, Nov 17, 2000	5.62	5.72	5.51	5.72
587	NASDAQ	RBCAA	Thu, Nov 16, 2000	5.62	5.62	5.45	5.51
586	NASDAQ	RBCAA	Wed, Nov 15, 2000	5.56	5.62	5.40	5.62
585	NASDAQ	RBCAA	Tue, Nov 14, 2000	5.48	5.56	5.40	5.40
584	NASDAQ	RBCAA	Mon, Nov 13, 2000	5.43	5.59	5.43	5.51
583	NASDAQ	RBCAA	Fri, Nov 10, 2000	5.40	5.56	5.40	5.56
582	NASDAQ	RBCAA	Thu, Nov 9, 2000	5.56	5.59	5.40	5.40
581	NASDAQ	RBCAA	Wed, Nov 8, 2000	5.67	5.67	5.51	5.51
580	NASDAQ	RBCAA	Tue, Nov 7, 2000	5.64	5.64	5.51	5.56
579	NASDAQ	RBCAA	Mon, Nov 6, 2000	5.45	5.78	5.45	5.45
578	NASDAQ	RBCAA	Fri, Nov 3, 2000	5.78	6.02	5.40	5.40
577	NASDAQ	RBCAA	Thu, Nov 2, 2000	5.56	5.78	5.56	5.62
576	NASDAQ	RBCAA	Wed, Nov 1, 2000	5.72	5.78	5.56	5.56
575	NASDAQ	RBCAA	Tue, Oct 31, 2000	5.62	5.67	5.51	5.62
574	NASDAQ	RBCAA	Mon, Oct 30, 2000	5.45	5.89	5.43	5.75
573	NASDAQ	RBCAA	Fri, Oct 27, 2000	5.74	5.83	5.45	5.64
572	NASDAQ	RBCAA	Thu, Oct 26, 2000	5.94	5.94	5.94	5.94
571	NASDAQ	RBCAA	Wed, Oct 25, 2000	5.64	5.94	5.62	5.72
570	NASDAQ	RBCAA	Tue, Oct 24, 2000	5.64	5.64	5.64	5.64
569	NASDAQ	RBCAA	Mon, Oct 23, 2000	5.62	5.83	5.62	5.83
568	NASDAQ	RBCAA	Fri, Oct 20, 2000	5.40	5.80	5.40	5.48
567	NASDAQ	RBCAA	Thu, Oct 19, 2000	5.62	5.62	5.62	5.62
566	NASDAQ	RBCAA	Wed, Oct 18, 2000	5.62	5.62	5.62	5.62
565	NASDAQ	RBCAA	Tue, Oct 17, 2000	5.72	5.83	5.62	5.62
564	NASDAQ	RBCAA	Mon, Oct 16, 2000	5.53	5.83	5.51	5.78
563	NASDAQ	RBCAA	Fri, Oct 13, 2000	5.62	5.62	5.62	5.62
562	NASDAQ	RBCAA	Thu, Oct 12, 2000	5.75	5.94	5.64	5.64
561	NASDAQ	RBCAA	Wed, Oct 11, 2000	5.62	5.78	5.62	5.78
560	NASDAQ	RBCAA	Tue, Oct 10, 2000	5.67	5.67	5.62	5.62
559	NASDAQ	RBCAA	Mon, Oct 9, 2000	5.99	5.99	5.67	5.67
558	NASDAQ	RBCAA	Fri, Oct 6, 2000	5.94	6.05	5.75	5.75
557	NASDAQ	RBCAA	Thu, Oct 5, 2000	5.86	5.86	5.86	5.86
556	NASDAQ	RBCAA	Wed, Oct 4, 2000	5.89	5.89	5.86	5.89
555	NASDAQ	RBCAA	Tue, Oct 3, 2000	6.05	6.05	6.05	6.05
554	NASDAQ	RBCAA	Mon, Oct 2, 2000	6.05	6.05	5.75	5.99
553	NASDAQ	RBCAA	Fri, Sep 29, 2000	6.05	6.05	6.02	6.05
552	NASDAQ	RBCAA	Thu, Sep 28, 2000	6.15	6.15	5.75	6.02
551	NASDAQ	RBCAA	Wed, Sep 27, 2000	6.26	6.59	6.26	6.59
550	NASDAQ	RBCAA	Tue, Sep 26, 2000	6.26	6.26	6.26	6.26
549	NASDAQ	RBCAA	Mon, Sep 25, 2000	5.94	6.15	5.72	6.15
548	NASDAQ	RBCAA	Fri, Sep 22, 2000	6.10	6.10	5.83	5.94
547	NASDAQ	RBCAA	Thu, Sep 21, 2000	6.10	6.15	5.83	5.83
546	NASDAQ	RBCAA	Wed, Sep 20, 2000	6.05	6.15	5.94	5.94
545	NASDAQ	RBCAA	Tue, Sep 19, 2000	6.05	6.05	6.05	6.05
544	NASDAQ	RBCAA	Mon, Sep 18, 2000	6.15	6.15	5.83	5.94
543	NASDAQ	RBCAA	Fri, Sep 15, 2000	5.83	6.05	5.67	5.94
542	NASDAQ	RBCAA	Thu, Sep 14, 2000	5.62	5.94	5.62	5.78
541	NASDAQ	RBCAA	Wed, Sep 13, 2000	5.82	5.94	5.82	5.94
540	NASDAQ	RBCAA	Tue, Sep 12, 2000	6.05	6.05	5.62	5.94
539	NASDAQ	RBCAA	Mon, Sep 11, 2000	5.94	6.05	5.78	6.05
538	NASDAQ	RBCAA	Fri, Sep 8, 2000	5.86	5.94	5.78	5.94
537	NASDAQ	RBCAA	Thu, Sep 7, 2000	5.94	5.94	5.83	5.94
536	NASDAQ	RBCAA	Wed, Sep 6, 2000	5.63	6.02	5.62	6.02
535	NASDAQ	RBCAA	Tue, Sep 5, 2000	6.05	6.05	5.78	5.89
534	NASDAQ	RBCAA	Fri, Sep 1, 2000	5.72	6.03	5.62	5.94
533	NASDAQ	RBCAA	Thu, Aug 31, 2000	5.91	5.91	5.72	5.91
532	NASDAQ	RBCAA	Wed, Aug 30, 2000	5.94	6.05	5.72	5.83
531	NASDAQ	RBCAA	Tue, Aug 29, 2000	6.05	6.05	5.40	5.89
530	NASDAQ	RBCAA	Mon, Aug 28, 2000	6.15	6.32	5.94	6.32
529	NASDAQ	RBCAA	Fri, Aug 25, 2000	6.05	6.37	5.94	6.32
528	NASDAQ	RBCAA	Thu, Aug 24, 2000	6.10	6.10	5.83	6.05
527	NASDAQ	RBCAA	Wed, Aug 23, 2000	6.26	6.42	6.10	6.37
526	NASDAQ	RBCAA	Tue, Aug 22, 2000	6.26	6.26	5.94	6.26
525	NASDAQ	RBCAA	Mon, Aug 21, 2000	6.26	6.26	6.26	6.26
524	NASDAQ	RBCAA	Fri, Aug 18, 2000	6.26	6.48	6.05	6.48
523	NASDAQ	RBCAA	Thu, Aug 17, 2000	6.48	6.48	6.26	6.48
522	NASDAQ	RBCAA	Wed, Aug 16, 2000	6.15	6.45	6.15	6.45
521	NASDAQ	RBCAA	Tue, Aug 15, 2000	6.05	6.15	6.05	6.15
520	NASDAQ	RBCAA	Mon, Aug 14, 2000	6.26	6.59	6.05	6.59
519	NASDAQ	RBCAA	Fri, Aug 11, 2000	6.42	6.80	6.05	6.80
518	NASDAQ	RBCAA	Thu, Aug 10, 2000	6.37	6.37	6.05	6.05
517	NASDAQ	RBCAA	Wed, Aug 9, 2000	6.75	6.80	6.37	6.80
516	NASDAQ	RBCAA	Tue, Aug 8, 2000	6.80	6.80	6.69	6.69
515	NASDAQ	RBCAA	Mon, Aug 7, 2000	6.80	6.91	6.59	6.91
514	NASDAQ	RBCAA	Fri, Aug 4, 2000	7.02	7.07	6.91	7.07
513	NASDAQ	RBCAA	Thu, Aug 3, 2000	7.32	7.32	7.23	7.23
512	NASDAQ	RBCAA	Wed, Aug 2, 2000	7.23	7.40	7.23	7.40
511	NASDAQ	RBCAA	Tue, Aug 1, 2000	7.34	7.34	7.23	7.23
510	NASDAQ	RBCAA	Mon, Jul 31, 2000	7.23	7.23	7.23	7.23
509	NASDAQ	RBCAA	Fri, Jul 28, 2000	7.26	7.34	7.23	7.29
508	NASDAQ	RBCAA	Thu, Jul 27, 2000	6.64	7.34	6.64	7.34
507	NASDAQ	RBCAA	Wed, Jul 26, 2000	6.80	6.80	6.75	6.75
506	NASDAQ	RBCAA	Tue, Jul 25, 2000	6.59	6.64	6.59	6.64
505	NASDAQ	RBCAA	Mon, Jul 24, 2000	6.59	6.59	6.48	6.48
504	NASDAQ	RBCAA	Fri, Jul 21, 2000	6.69	6.69	6.37	6.37
503	NASDAQ	RBCAA	Thu, Jul 20, 2000	6.42	6.59	6.42	6.42
502	NASDAQ	RBCAA	Wed, Jul 19, 2000	6.37	6.48	6.37	6.42
501	NASDAQ	RBCAA	Tue, Jul 18, 2000	6.26	6.69	6.26	6.69
500	NASDAQ	RBCAA	Mon, Jul 17, 2000	6.56	6.56	6.15	6.32
499	NASDAQ	RBCAA	Fri, Jul 14, 2000	6.69	6.69	6.48	6.48
498	NASDAQ	RBCAA	Thu, Jul 13, 2000	6.86	6.86	6.48	6.72
497	NASDAQ	RBCAA	Wed, Jul 12, 2000	6.53	6.91	6.53	6.91
496	NASDAQ	RBCAA	Tue, Jul 11, 2000	6.64	7.13	6.53	6.53
495	NASDAQ	RBCAA	Mon, Jul 10, 2000	6.61	6.69	6.53	6.69
494	NASDAQ	RBCAA	Fri, Jul 7, 2000	6.69	6.69	6.15	6.59
493	NASDAQ	RBCAA	Thu, Jul 6, 2000	6.78	6.86	6.69	6.75
492	NASDAQ	RBCAA	Wed, Jul 5, 2000	7.34	7.56	6.59	6.86
491	NASDAQ	RBCAA	Mon, Jul 3, 2000	7.56	7.61	6.91	7.45
490	NASDAQ	RBCAA	Fri, Jun 30, 2000	5.83	9.50	5.18	8.69
489	NASDAQ	RBCAA	Thu, Jun 29, 2000	6.10	6.26	4.97	6.13
488	NASDAQ	RBCAA	Wed, Jun 28, 2000	5.86	6.10	5.86	5.89
487	NASDAQ	RBCAA	Tue, Jun 27, 2000	5.87	6.15	5.86	5.89
486	NASDAQ	RBCAA	Mon, Jun 26, 2000	5.83	5.86	5.83	5.86
485	NASDAQ	RBCAA	Fri, Jun 23, 2000	5.94	5.94	5.83	5.91
484	NASDAQ	RBCAA	Thu, Jun 22, 2000	5.94	6.15	5.83	5.94
483	NASDAQ	RBCAA	Wed, Jun 21, 2000	5.94	5.99	5.72	5.99
482	NASDAQ	RBCAA	Tue, Jun 20, 2000	5.62	6.26	5.40	6.26
481	NASDAQ	RBCAA	Mon, Jun 19, 2000	5.62	5.62	5.35	5.62
480	NASDAQ	RBCAA	Fri, Jun 16, 2000	5.62	5.67	5.62	5.62
479	NASDAQ	RBCAA	Thu, Jun 15, 2000	5.67	5.67	5.51	5.51
478	NASDAQ	RBCAA	Wed, Jun 14, 2000	5.64	5.83	5.59	5.67
477	NASDAQ	RBCAA	Tue, Jun 13, 2000	5.94	5.94	5.59	5.62
476	NASDAQ	RBCAA	Mon, Jun 12, 2000	6.13	6.13	5.91	5.91
475	NASDAQ	RBCAA	Fri, Jun 9, 2000	5.72	6.05	5.62	5.87
474	NASDAQ	RBCAA	Thu, Jun 8, 2000	5.72	5.72	5.62	5.64
473	NASDAQ	RBCAA	Wed, Jun 7, 2000	5.62	5.97	5.62	5.72
472	NASDAQ	RBCAA	Tue, Jun 6, 2000	5.78	5.78	5.56	5.62
471	NASDAQ	RBCAA	Mon, Jun 5, 2000	5.78	5.78	5.51	5.51
470	NASDAQ	RBCAA	Fri, Jun 2, 2000	5.62	5.75	5.51	5.75
469	NASDAQ	RBCAA	Thu, Jun 1, 2000	5.62	5.62	5.51	5.62
468	NASDAQ	RBCAA	Wed, May 31, 2000	5.83	5.83	5.56	5.64
467	NASDAQ	RBCAA	Tue, May 30, 2000	5.72	5.78	5.72	5.75
466	NASDAQ	RBCAA	Fri, May 26, 2000	5.72	6.26	5.72	6.05
465	NASDAQ	RBCAA	Thu, May 25, 2000	5.97	5.97	5.83	5.94
464	NASDAQ	RBCAA	Wed, May 24, 2000	6.05	6.05	5.87	5.99
463	NASDAQ	RBCAA	Tue, May 23, 2000	5.97	6.18	5.97	5.97
462	NASDAQ	RBCAA	Mon, May 22, 2000	6.05	6.05	5.97	5.97
461	NASDAQ	RBCAA	Fri, May 19, 2000	6.05	6.05	6.01	6.01
460	NASDAQ	RBCAA	Thu, May 18, 2000	5.83	6.07	5.83	6.05
459	NASDAQ	RBCAA	Wed, May 17, 2000	5.79	5.83	5.79	5.83
458	NASDAQ	RBCAA	Tue, May 16, 2000	5.78	6.02	5.78	5.83
457	NASDAQ	RBCAA	Mon, May 15, 2000	6.05	6.05	5.62	5.62
456	NASDAQ	RBCAA	Fri, May 12, 2000	6.05	6.21	5.99	5.99
455	NASDAQ	RBCAA	Thu, May 11, 2000	5.91	6.02	5.72	6.02
454	NASDAQ	RBCAA	Wed, May 10, 2000	5.97	5.97	5.62	5.89
453	NASDAQ	RBCAA	Tue, May 9, 2000	6.26	6.26	5.83	5.83
452	NASDAQ	RBCAA	Mon, May 8, 2000	6.02	6.26	5.99	6.05
451	NASDAQ	RBCAA	Fri, May 5, 2000	5.99	6.02	5.97	5.99
450	NASDAQ	RBCAA	Thu, May 4, 2000	6.29	6.37	6.05	6.21
449	NASDAQ	RBCAA	Wed, May 3, 2000	6.45	6.45	6.26	6.29
448	NASDAQ	RBCAA	Tue, May 2, 2000	6.37	6.53	6.37	6.37
447	NASDAQ	RBCAA	Mon, May 1, 2000	6.86	6.86	6.37	6.48
446	NASDAQ	RBCAA	Fri, Apr 28, 2000	6.42	6.80	6.42	6.79
445	NASDAQ	RBCAA	Thu, Apr 27, 2000	6.48	6.53	6.48	6.53
444	NASDAQ	RBCAA	Wed, Apr 26, 2000	6.75	6.75	6.42	6.53
443	NASDAQ	RBCAA	Tue, Apr 25, 2000	6.80	6.80	6.48	6.69
442	NASDAQ	RBCAA	Mon, Apr 24, 2000	6.59	6.80	6.59	6.59
441	NASDAQ	RBCAA	Thu, Apr 20, 2000	6.53	6.86	6.53	6.69
440	NASDAQ	RBCAA	Wed, Apr 19, 2000	6.48	6.88	6.48	6.80
439	NASDAQ	RBCAA	Tue, Apr 18, 2000	6.59	6.91	6.48	6.91
438	NASDAQ	RBCAA	Mon, Apr 17, 2000	6.69	6.69	6.42	6.59
437	NASDAQ	RBCAA	Fri, Apr 14, 2000	6.91	6.91	6.48	6.69
436	NASDAQ	RBCAA	Thu, Apr 13, 2000	6.59	6.90	6.59	6.59
435	NASDAQ	RBCAA	Wed, Apr 12, 2000	6.59	6.91	6.59	6.91
434	NASDAQ	RBCAA	Tue, Apr 11, 2000	6.80	6.91	6.59	6.91
433	NASDAQ	RBCAA	Mon, Apr 10, 2000	6.86	7.02	6.80	7.02
432	NASDAQ	RBCAA	Fri, Apr 7, 2000	7.34	7.34	6.80	7.13
431	NASDAQ	RBCAA	Thu, Apr 6, 2000	6.91	7.23	6.80	7.23
430	NASDAQ	RBCAA	Wed, Apr 5, 2000	6.72	7.45	6.72	7.34
429	NASDAQ	RBCAA	Tue, Apr 4, 2000	7.02	7.02	6.59	7.02
428	NASDAQ	RBCAA	Mon, Apr 3, 2000	6.91	7.18	6.91	6.91
427	NASDAQ	RBCAA	Fri, Mar 31, 2000	6.91	7.02	6.69	7.02
426	NASDAQ	RBCAA	Thu, Mar 30, 2000	7.07	7.13	6.91	6.91
425	NASDAQ	RBCAA	Wed, Mar 29, 2000	6.69	7.02	6.69	7.02
424	NASDAQ	RBCAA	Tue, Mar 28, 2000	6.96	6.96	6.69	6.91
423	NASDAQ	RBCAA	Mon, Mar 27, 2000	6.96	7.13	6.96	7.13
422	NASDAQ	RBCAA	Fri, Mar 24, 2000	6.88	7.07	6.80	6.96
421	NASDAQ	RBCAA	Thu, Mar 23, 2000	6.86	6.91	6.59	6.91
420	NASDAQ	RBCAA	Wed, Mar 22, 2000	7.07	7.15	6.42	6.80
419	NASDAQ	RBCAA	Tue, Mar 21, 2000	7.13	7.13	7.07	7.07
418	NASDAQ	RBCAA	Mon, Mar 20, 2000	7.32	7.34	7.23	7.23
417	NASDAQ	RBCAA	Fri, Mar 17, 2000	7.40	7.56	7.07	7.56
416	NASDAQ	RBCAA	Thu, Mar 16, 2000	7.23	7.56	7.13	7.45
415	NASDAQ	RBCAA	Wed, Mar 15, 2000	7.18	7.40	7.15	7.40
414	NASDAQ	RBCAA	Tue, Mar 14, 2000	7.18	7.34	7.15	7.18
413	NASDAQ	RBCAA	Mon, Mar 13, 2000	6.96	7.23	6.91	7.13
412	NASDAQ	RBCAA	Fri, Mar 10, 2000	7.02	7.07	6.96	6.96
411	NASDAQ	RBCAA	Thu, Mar 9, 2000	7.34	7.34	6.96	7.07
410	NASDAQ	RBCAA	Wed, Mar 8, 2000	6.96	7.18	6.96	7.18
409	NASDAQ	RBCAA	Tue, Mar 7, 2000	7.34	7.34	7.21	7.21
408	NASDAQ	RBCAA	Mon, Mar 6, 2000	7.02	7.45	7.02	7.40
407	NASDAQ	RBCAA	Fri, Mar 3, 2000	7.02	7.40	7.02	7.21
406	NASDAQ	RBCAA	Thu, Mar 2, 2000	6.91	7.45	6.91	7.40
405	NASDAQ	RBCAA	Wed, Mar 1, 2000	7.56	7.56	7.13	7.23
404	NASDAQ	RBCAA	Tue, Feb 29, 2000	7.07	7.45	7.07	7.45
403	NASDAQ	RBCAA	Mon, Feb 28, 2000	7.34	7.45	7.13	7.45
402	NASDAQ	RBCAA	Fri, Feb 25, 2000	7.45	7.56	7.34	7.56
401	NASDAQ	RBCAA	Thu, Feb 24, 2000	7.45	7.56	7.40	7.56
400	NASDAQ	RBCAA	Wed, Feb 23, 2000	7.56	7.56	7.45	7.45
399	NASDAQ	RBCAA	Tue, Feb 22, 2000	7.83	7.88	7.45	7.67
398	NASDAQ	RBCAA	Fri, Feb 18, 2000	7.77	7.77	7.56	7.77
397	NASDAQ	RBCAA	Thu, Feb 17, 2000	7.56	7.77	7.56	7.77
396	NASDAQ	RBCAA	Wed, Feb 16, 2000	7.67	7.77	7.56	7.77
395	NASDAQ	RBCAA	Tue, Feb 15, 2000	7.77	8.04	7.53	7.77
394	NASDAQ	RBCAA	Mon, Feb 14, 2000	7.59	7.69	7.53	7.56
393	NASDAQ	RBCAA	Fri, Feb 11, 2000	7.77	7.77	7.53	7.64
392	NASDAQ	RBCAA	Thu, Feb 10, 2000	7.67	7.77	7.56	7.77
391	NASDAQ	RBCAA	Wed, Feb 9, 2000	7.83	7.88	7.67	7.83
390	NASDAQ	RBCAA	Tue, Feb 8, 2000	7.53	7.83	7.53	7.69
389	NASDAQ	RBCAA	Mon, Feb 7, 2000	7.72	7.88	7.50	7.67
388	NASDAQ	RBCAA	Fri, Feb 4, 2000	7.56	7.83	7.56	7.83
387	NASDAQ	RBCAA	Thu, Feb 3, 2000	7.77	7.77	7.34	7.56
386	NASDAQ	RBCAA	Wed, Feb 2, 2000	7.23	7.83	7.23	7.77
385	NASDAQ	RBCAA	Tue, Feb 1, 2000	7.34	7.56	7.13	7.13
384	NASDAQ	RBCAA	Mon, Jan 31, 2000	7.45	7.61	7.40	7.45
383	NASDAQ	RBCAA	Fri, Jan 28, 2000	7.45	7.56	7.45	7.56
382	NASDAQ	RBCAA	Thu, Jan 27, 2000	7.72	7.88	7.45	7.67
381	NASDAQ	RBCAA	Wed, Jan 26, 2000	7.80	7.88	7.67	7.77
380	NASDAQ	RBCAA	Tue, Jan 25, 2000	7.99	7.99	7.83	7.84
379	NASDAQ	RBCAA	Mon, Jan 24, 2000	8.42	8.42	7.99	8.42
378	NASDAQ	RBCAA	Fri, Jan 21, 2000	8.42	8.45	8.21	8.42
377	NASDAQ	RBCAA	Thu, Jan 20, 2000	8.04	8.53	8.04	8.48
376	NASDAQ	RBCAA	Wed, Jan 19, 2000	7.88	8.58	7.34	7.99
375	NASDAQ	RBCAA	Tue, Jan 18, 2000	7.69	7.77	7.45	7.77
374	NASDAQ	RBCAA	Fri, Jan 14, 2000	7.72	7.72	7.45	7.50
373	NASDAQ	RBCAA	Thu, Jan 13, 2000	7.50	7.72	7.50	7.72
372	NASDAQ	RBCAA	Wed, Jan 12, 2000	7.67	7.83	7.45	7.77
371	NASDAQ	RBCAA	Tue, Jan 11, 2000	7.83	7.83	7.45	7.45
370	NASDAQ	RBCAA	Mon, Jan 10, 2000	7.83	7.99	7.61	7.99
369	NASDAQ	RBCAA	Fri, Jan 7, 2000	7.23	7.88	7.23	7.75
368	NASDAQ	RBCAA	Thu, Jan 6, 2000	7.34	7.75	7.34	7.75
367	NASDAQ	RBCAA	Wed, Jan 5, 2000	7.34	7.75	7.02	7.75
366	NASDAQ	RBCAA	Tue, Jan 4, 2000	7.34	7.67	6.91	7.40
365	NASDAQ	RBCAA	Mon, Jan 3, 2000	7.67	7.67	7.23	7.34
364	NASDAQ	RBCAA	Fri, Dec 31, 1999	7.13	7.45	7.02	7.40
363	NASDAQ	RBCAA	Thu, Dec 30, 1999	7.42	7.45	7.02	7.23
362	NASDAQ	RBCAA	Wed, Dec 29, 1999	7.45	7.77	7.18	7.45
361	NASDAQ	RBCAA	Tue, Dec 28, 1999	7.83	7.83	7.45	7.45
360	NASDAQ	RBCAA	Mon, Dec 27, 1999	7.40	7.77	7.23	7.67
359	NASDAQ	RBCAA	Thu, Dec 23, 1999	7.40	7.67	7.40	7.56
358	NASDAQ	RBCAA	Wed, Dec 22, 1999	7.50	7.50	7.13	7.29
357	NASDAQ	RBCAA	Tue, Dec 21, 1999	7.77	7.77	7.23	7.23
356	NASDAQ	RBCAA	Mon, Dec 20, 1999	7.37	7.77	7.37	7.77
355	NASDAQ	RBCAA	Fri, Dec 17, 1999	7.40	7.56	7.37	7.37
354	NASDAQ	RBCAA	Thu, Dec 16, 1999	7.56	7.56	7.34	7.45
353	NASDAQ	RBCAA	Wed, Dec 15, 1999	7.29	7.56	6.91	7.56
352	NASDAQ	RBCAA	Tue, Dec 14, 1999	7.29	7.29	7.13	7.18
351	NASDAQ	RBCAA	Mon, Dec 13, 1999	7.34	7.40	7.13	7.34
350	NASDAQ	RBCAA	Fri, Dec 10, 1999	7.45	7.67	7.23	7.34
349	NASDAQ	RBCAA	Thu, Dec 9, 1999	7.67	7.72	7.45	7.72
348	NASDAQ	RBCAA	Wed, Dec 8, 1999	7.50	7.77	7.50	7.77
347	NASDAQ	RBCAA	Tue, Dec 7, 1999	7.56	7.75	7.56	7.67
346	NASDAQ	RBCAA	Mon, Dec 6, 1999	7.67	7.77	7.56	7.56
345	NASDAQ	RBCAA	Fri, Dec 3, 1999	7.77	7.77	7.56	7.67
344	NASDAQ	RBCAA	Thu, Dec 2, 1999	7.77	7.99	7.56	7.77
343	NASDAQ	RBCAA	Wed, Dec 1, 1999	7.56	7.61	7.56	7.56
342	NASDAQ	RBCAA	Tue, Nov 30, 1999	7.45	7.67	7.34	7.67
341	NASDAQ	RBCAA	Mon, Nov 29, 1999	7.34	7.45	7.02	7.45
340	NASDAQ	RBCAA	Wed, Nov 24, 1999	7.40	7.40	7.23	7.40
339	NASDAQ	RBCAA	Tue, Nov 23, 1999	7.23	7.40	7.13	7.40
338	NASDAQ	RBCAA	Mon, Nov 22, 1999	7.34	7.40	7.23	7.40
337	NASDAQ	RBCAA	Fri, Nov 19, 1999	7.45	7.77	6.91	7.50
336	NASDAQ	RBCAA	Thu, Nov 18, 1999	7.34	7.56	7.23	7.45
335	NASDAQ	RBCAA	Wed, Nov 17, 1999	7.40	7.75	7.23	7.56
334	NASDAQ	RBCAA	Tue, Nov 16, 1999	7.56	7.88	7.45	7.67
333	NASDAQ	RBCAA	Mon, Nov 15, 1999	7.40	7.61	7.40	7.61
332	NASDAQ	RBCAA	Fri, Nov 12, 1999	7.77	7.88	7.23	7.45
331	NASDAQ	RBCAA	Thu, Nov 11, 1999	7.56	7.72	7.34	7.56
330	NASDAQ	RBCAA	Wed, Nov 10, 1999	7.50	7.72	7.23	7.72
329	NASDAQ	RBCAA	Tue, Nov 9, 1999	7.77	7.77	7.23	7.67
328	NASDAQ	RBCAA	Mon, Nov 8, 1999	7.77	7.99	7.77	7.77
327	NASDAQ	RBCAA	Fri, Nov 5, 1999	7.77	8.04	7.77	7.77
326	NASDAQ	RBCAA	Thu, Nov 4, 1999	8.10	8.10	7.77	7.99
325	NASDAQ	RBCAA	Wed, Nov 3, 1999	8.10	8.10	7.99	8.10
324	NASDAQ	RBCAA	Tue, Nov 2, 1999	8.10	8.10	7.99	7.99
323	NASDAQ	RBCAA	Mon, Nov 1, 1999	8.07	8.10	7.99	7.99
322	NASDAQ	RBCAA	Fri, Oct 29, 1999	8.04	8.10	7.99	8.10
321	NASDAQ	RBCAA	Thu, Oct 28, 1999	7.99	8.10	7.99	8.10
320	NASDAQ	RBCAA	Wed, Oct 27, 1999	7.99	8.10	7.99	8.04
319	NASDAQ	RBCAA	Tue, Oct 26, 1999	7.99	8.21	7.99	8.21
318	NASDAQ	RBCAA	Mon, Oct 25, 1999	8.04	8.13	7.99	7.99
317	NASDAQ	RBCAA	Fri, Oct 22, 1999	8.31	8.31	7.99	8.15
316	NASDAQ	RBCAA	Thu, Oct 21, 1999	8.10	8.15	7.99	8.07
315	NASDAQ	RBCAA	Wed, Oct 20, 1999	7.99	7.99	7.88	7.88
314	NASDAQ	RBCAA	Tue, Oct 19, 1999	8.31	8.31	7.99	7.99
313	NASDAQ	RBCAA	Mon, Oct 18, 1999	7.88	8.21	7.88	8.10
312	NASDAQ	RBCAA	Fri, Oct 15, 1999	8.10	8.15	7.88	8.15
311	NASDAQ	RBCAA	Thu, Oct 14, 1999	7.88	8.31	7.88	8.21
310	NASDAQ	RBCAA	Wed, Oct 13, 1999	7.99	8.15	7.83	8.15
309	NASDAQ	RBCAA	Tue, Oct 12, 1999	8.31	8.31	7.88	7.99
308	NASDAQ	RBCAA	Mon, Oct 11, 1999	8.31	8.42	8.21	8.31
307	NASDAQ	RBCAA	Fri, Oct 8, 1999	8.31	8.31	8.31	8.31
306	NASDAQ	RBCAA	Thu, Oct 7, 1999	8.58	8.58	8.31	8.58
305	NASDAQ	RBCAA	Wed, Oct 6, 1999	8.42	8.58	8.31	8.31
304	NASDAQ	RBCAA	Tue, Oct 5, 1999	8.58	8.58	8.42	8.42
303	NASDAQ	RBCAA	Mon, Oct 4, 1999	8.45	8.61	8.45	8.58
302	NASDAQ	RBCAA	Fri, Oct 1, 1999	8.53	8.53	8.53	8.53
301	NASDAQ	RBCAA	Thu, Sep 30, 1999	8.50	8.58	8.45	8.58
300	NASDAQ	RBCAA	Wed, Sep 29, 1999	8.53	8.58	8.42	8.58
299	NASDAQ	RBCAA	Mon, Sep 27, 1999	8.64	8.64	8.42	8.64
298	NASDAQ	RBCAA	Fri, Sep 24, 1999	8.42	8.64	8.31	8.64
297	NASDAQ	RBCAA	Thu, Sep 23, 1999	8.53	8.53	8.53	8.53
296	NASDAQ	RBCAA	Wed, Sep 22, 1999	8.53	8.58	8.53	8.53
295	NASDAQ	RBCAA	Tue, Sep 21, 1999	8.10	8.53	8.10	8.53
294	NASDAQ	RBCAA	Mon, Sep 20, 1999	7.88	8.10	7.88	8.10
293	NASDAQ	RBCAA	Fri, Sep 17, 1999	7.77	8.21	7.67	7.77
292	NASDAQ	RBCAA	Thu, Sep 16, 1999	7.99	8.02	7.83	7.83
291	NASDAQ	RBCAA	Wed, Sep 15, 1999	7.99	8.21	7.99	8.10
290	NASDAQ	RBCAA	Tue, Sep 14, 1999	7.99	7.99	7.99	7.99
289	NASDAQ	RBCAA	Mon, Sep 13, 1999	8.21	8.21	8.10	8.10
288	NASDAQ	RBCAA	Fri, Sep 10, 1999	8.42	8.42	8.21	8.21
287	NASDAQ	RBCAA	Thu, Sep 9, 1999	8.31	8.42	8.21	8.21
286	NASDAQ	RBCAA	Wed, Sep 8, 1999	8.37	8.42	8.31	8.42
285	NASDAQ	RBCAA	Tue, Sep 7, 1999	8.42	8.42	8.31	8.37
284	NASDAQ	RBCAA	Fri, Sep 3, 1999	8.42	8.42	8.26	8.26
283	NASDAQ	RBCAA	Thu, Sep 2, 1999	8.31	8.31	8.26	8.26
282	NASDAQ	RBCAA	Wed, Sep 1, 1999	8.26	8.53	8.26	8.31
281	NASDAQ	RBCAA	Tue, Aug 31, 1999	8.45	8.48	8.26	8.34
280	NASDAQ	RBCAA	Mon, Aug 30, 1999	8.15	8.48	7.99	8.21
279	NASDAQ	RBCAA	Fri, Aug 27, 1999	8.21	8.37	7.99	8.31
278	NASDAQ	RBCAA	Thu, Aug 26, 1999	8.31	8.53	8.21	8.31
277	NASDAQ	RBCAA	Wed, Aug 25, 1999	8.53	8.53	8.31	8.31
276	NASDAQ	RBCAA	Tue, Aug 24, 1999	8.69	8.69	8.53	8.53
275	NASDAQ	RBCAA	Mon, Aug 23, 1999	8.64	8.85	8.64	8.69
274	NASDAQ	RBCAA	Fri, Aug 20, 1999	8.75	8.75	8.64	8.64
273	NASDAQ	RBCAA	Thu, Aug 19, 1999	8.75	8.75	8.64	8.75
272	NASDAQ	RBCAA	Wed, Aug 18, 1999	8.64	8.75	8.53	8.53
271	NASDAQ	RBCAA	Tue, Aug 17, 1999	8.64	8.64	8.64	8.64
270	NASDAQ	RBCAA	Mon, Aug 16, 1999	8.85	8.85	8.64	8.64
269	NASDAQ	RBCAA	Fri, Aug 13, 1999	8.64	8.80	8.64	8.80
268	NASDAQ	RBCAA	Thu, Aug 12, 1999	8.64	8.64	8.64	8.64
267	NASDAQ	RBCAA	Wed, Aug 11, 1999	8.64	8.64	8.53	8.64
266	NASDAQ	RBCAA	Tue, Aug 10, 1999	8.53	8.75	8.31	8.42
265	NASDAQ	RBCAA	Mon, Aug 9, 1999	8.96	8.96	8.42	8.42
264	NASDAQ	RBCAA	Fri, Aug 6, 1999	9.07	9.07	8.75	9.02
263	NASDAQ	RBCAA	Thu, Aug 5, 1999	8.85	8.85	8.75	8.75
262	NASDAQ	RBCAA	Wed, Aug 4, 1999	8.85	9.07	8.85	9.07
261	NASDAQ	RBCAA	Tue, Aug 3, 1999	9.07	9.07	8.96	9.07
260	NASDAQ	RBCAA	Mon, Aug 2, 1999	9.07	9.23	9.07	9.07
259	NASDAQ	RBCAA	Fri, Jul 30, 1999	9.34	9.34	9.07	9.07
258	NASDAQ	RBCAA	Thu, Jul 29, 1999	9.56	9.56	9.34	9.50
257	NASDAQ	RBCAA	Wed, Jul 28, 1999	9.61	9.61	9.50	9.56
256	NASDAQ	RBCAA	Tue, Jul 27, 1999	9.29	9.61	9.29	9.50
255	NASDAQ	RBCAA	Mon, Jul 26, 1999	9.12	9.39	9.12	9.18
254	NASDAQ	RBCAA	Fri, Jul 23, 1999	9.12	9.34	9.12	9.18
253	NASDAQ	RBCAA	Thu, Jul 22, 1999	9.23	9.23	8.85	9.07
252	NASDAQ	RBCAA	Wed, Jul 21, 1999	9.23	9.45	9.18	9.45
251	NASDAQ	RBCAA	Tue, Jul 20, 1999	9.61	9.61	9.39	9.50
250	NASDAQ	RBCAA	Mon, Jul 19, 1999	9.50	9.61	9.34	9.45
249	NASDAQ	RBCAA	Fri, Jul 16, 1999	9.72	9.72	9.29	9.50
248	NASDAQ	RBCAA	Thu, Jul 15, 1999	9.72	9.77	9.72	9.72
247	NASDAQ	RBCAA	Wed, Jul 14, 1999	9.93	10.04	9.72	9.72
246	NASDAQ	RBCAA	Tue, Jul 13, 1999	9.93	10.04	9.77	10.04
245	NASDAQ	RBCAA	Mon, Jul 12, 1999	9.77	9.88	9.61	9.88
244	NASDAQ	RBCAA	Fri, Jul 9, 1999	9.83	9.93	9.83	9.88
243	NASDAQ	RBCAA	Thu, Jul 8, 1999	9.83	9.99	9.83	9.93
242	NASDAQ	RBCAA	Wed, Jul 7, 1999	9.96	10.04	9.88	9.99
241	NASDAQ	RBCAA	Tue, Jul 6, 1999	9.83	9.93	9.83	9.88
240	NASDAQ	RBCAA	Fri, Jul 2, 1999	9.93	10.15	9.83	10.04
239	NASDAQ	RBCAA	Thu, Jul 1, 1999	10.04	10.10	9.93	9.99
238	NASDAQ	RBCAA	Wed, Jun 30, 1999	10.15	10.15	9.93	10.04
237	NASDAQ	RBCAA	Tue, Jun 29, 1999	10.58	10.58	10.20	10.26
236	NASDAQ	RBCAA	Mon, Jun 28, 1999	10.20	10.29	10.20	10.20
235	NASDAQ	RBCAA	Fri, Jun 25, 1999	10.04	10.37	10.04	10.37
234	NASDAQ	RBCAA	Thu, Jun 24, 1999	10.20	10.31	9.88	10.31
233	NASDAQ	RBCAA	Wed, Jun 23, 1999	10.26	10.47	9.83	10.37
232	NASDAQ	RBCAA	Tue, Jun 22, 1999	10.26	10.47	9.83	9.83
231	NASDAQ	RBCAA	Mon, Jun 21, 1999	9.93	10.47	9.93	10.15
230	NASDAQ	RBCAA	Fri, Jun 18, 1999	10.26	10.31	10.15	10.31
229	NASDAQ	RBCAA	Thu, Jun 17, 1999	10.31	10.31	10.04	10.26
228	NASDAQ	RBCAA	Wed, Jun 16, 1999	9.56	10.26	9.50	10.26
227	NASDAQ	RBCAA	Tue, Jun 15, 1999	9.66	9.72	9.45	9.45
226	NASDAQ	RBCAA	Mon, Jun 14, 1999	9.29	9.61	9.29	9.39
225	NASDAQ	RBCAA	Fri, Jun 11, 1999	9.39	9.39	9.29	9.39
224	NASDAQ	RBCAA	Thu, Jun 10, 1999	9.50	9.50	9.39	9.39
223	NASDAQ	RBCAA	Wed, Jun 9, 1999	9.88	10.04	9.50	9.50
222	NASDAQ	RBCAA	Tue, Jun 8, 1999	9.56	9.88	9.50	9.88
221	NASDAQ	RBCAA	Mon, Jun 7, 1999	9.61	9.61	9.29	9.50
220	NASDAQ	RBCAA	Fri, Jun 4, 1999	9.66	9.77	9.61	9.72
219	NASDAQ	RBCAA	Thu, Jun 3, 1999	9.83	9.83	9.61	9.66
218	NASDAQ	RBCAA	Wed, Jun 2, 1999	9.93	9.93	9.72	9.77
217	NASDAQ	RBCAA	Tue, Jun 1, 1999	9.56	10.37	9.56	9.88
216	NASDAQ	RBCAA	Fri, May 28, 1999	9.61	9.72	9.50	9.72
215	NASDAQ	RBCAA	Thu, May 27, 1999	9.83	9.83	9.50	9.50
214	NASDAQ	RBCAA	Wed, May 26, 1999	9.83	9.93	9.83	9.83
213	NASDAQ	RBCAA	Tue, May 25, 1999	9.50	9.83	9.50	9.83
212	NASDAQ	RBCAA	Mon, May 24, 1999	9.93	9.93	9.83	9.83
211	NASDAQ	RBCAA	Fri, May 21, 1999	9.50	9.72	9.50	9.72
210	NASDAQ	RBCAA	Thu, May 20, 1999	9.72	9.72	9.50	9.72
209	NASDAQ	RBCAA	Wed, May 19, 1999	9.77	9.77	9.61	9.72
208	NASDAQ	RBCAA	Tue, May 18, 1999	9.99	9.99	9.83	9.83
207	NASDAQ	RBCAA	Mon, May 17, 1999	9.83	10.04	9.50	9.93
206	NASDAQ	RBCAA	Fri, May 14, 1999	9.56	9.83	9.50	9.56
205	NASDAQ	RBCAA	Thu, May 13, 1999	9.45	9.72	9.45	9.50
204	NASDAQ	RBCAA	Wed, May 12, 1999	9.61	9.61	9.29	9.50
203	NASDAQ	RBCAA	Tue, May 11, 1999	9.29	9.50	9.29	9.34
202	NASDAQ	RBCAA	Mon, May 10, 1999	9.29	9.50	9.29	9.29
201	NASDAQ	RBCAA	Fri, May 7, 1999	9.29	9.39	9.18	9.29
200	NASDAQ	RBCAA	Thu, May 6, 1999	9.29	9.50	9.29	9.29
199	NASDAQ	RBCAA	Wed, May 5, 1999	9.39	9.50	9.29	9.34
198	NASDAQ	RBCAA	Tue, May 4, 1999	9.50	9.93	9.39	9.50
197	NASDAQ	RBCAA	Mon, May 3, 1999	9.93	9.93	9.29	9.29
196	NASDAQ	RBCAA	Fri, Apr 30, 1999	9.99	9.99	9.77	9.83
195	NASDAQ	RBCAA	Thu, Apr 29, 1999	9.99	10.04	9.99	9.99
194	NASDAQ	RBCAA	Wed, Apr 28, 1999	10.26	10.26	9.99	9.99
193	NASDAQ	RBCAA	Tue, Apr 27, 1999	9.93	10.53	9.50	10.31
192	NASDAQ	RBCAA	Mon, Apr 26, 1999	9.77	9.83	9.66	9.72
191	NASDAQ	RBCAA	Fri, Apr 23, 1999	9.83	10.31	9.56	9.93
190	NASDAQ	RBCAA	Thu, Apr 22, 1999	9.93	9.93	9.50	9.93
189	NASDAQ	RBCAA	Wed, Apr 21, 1999	10.31	10.31	9.93	10.31
188	NASDAQ	RBCAA	Tue, Apr 20, 1999	9.83	9.83	9.50	9.50
187	NASDAQ	RBCAA	Mon, Apr 19, 1999	9.77	9.77	9.72	9.72
186	NASDAQ	RBCAA	Fri, Apr 16, 1999	9.72	9.83	9.72	9.83
185	NASDAQ	RBCAA	Thu, Apr 15, 1999	9.66	9.72	9.56	9.72
184	NASDAQ	RBCAA	Wed, Apr 14, 1999	9.72	9.93	9.29	9.50
183	NASDAQ	RBCAA	Tue, Apr 13, 1999	9.18	10.37	9.18	9.50
182	NASDAQ	RBCAA	Mon, Apr 12, 1999	9.45	9.45	9.18	9.18
181	NASDAQ	RBCAA	Fri, Apr 9, 1999	9.29	9.39	9.29	9.39
180	NASDAQ	RBCAA	Thu, Apr 8, 1999	9.39	9.39	9.29	9.29
179	NASDAQ	RBCAA	Wed, Apr 7, 1999	9.39	9.56	9.29	9.50
178	NASDAQ	RBCAA	Tue, Apr 6, 1999	9.39	9.50	9.29	9.39
177	NASDAQ	RBCAA	Mon, Apr 5, 1999	9.72	9.72	9.50	9.50
176	NASDAQ	RBCAA	Thu, Apr 1, 1999	9.50	9.88	9.50	9.72
175	NASDAQ	RBCAA	Wed, Mar 31, 1999	9.72	9.83	9.50	9.50
174	NASDAQ	RBCAA	Tue, Mar 30, 1999	9.72	9.72	9.72	9.72
173	NASDAQ	RBCAA	Mon, Mar 29, 1999	9.83	9.93	9.72	9.72
172	NASDAQ	RBCAA	Fri, Mar 26, 1999	9.88	9.93	9.72	9.72
171	NASDAQ	RBCAA	Thu, Mar 25, 1999	9.72	9.88	9.72	9.88
170	NASDAQ	RBCAA	Wed, Mar 24, 1999	9.93	9.93	9.61	9.72
169	NASDAQ	RBCAA	Tue, Mar 23, 1999	9.72	9.93	9.72	9.83
168	NASDAQ	RBCAA	Mon, Mar 22, 1999	9.61	9.72	9.61	9.72
167	NASDAQ	RBCAA	Fri, Mar 19, 1999	10.04	10.04	9.61	9.83
166	NASDAQ	RBCAA	Thu, Mar 18, 1999	9.72	9.93	9.72	9.88
165	NASDAQ	RBCAA	Wed, Mar 17, 1999	9.83	10.15	9.83	10.15
164	NASDAQ	RBCAA	Tue, Mar 16, 1999	10.15	10.15	9.83	9.83
163	NASDAQ	RBCAA	Mon, Mar 15, 1999	10.26	10.26	10.15	10.15
162	NASDAQ	RBCAA	Fri, Mar 12, 1999	10.15	10.58	10.15	10.58
161	NASDAQ	RBCAA	Thu, Mar 11, 1999	10.20	10.47	10.15	10.15
160	NASDAQ	RBCAA	Wed, Mar 10, 1999	10.69	10.69	10.20	10.20
159	NASDAQ	RBCAA	Tue, Mar 9, 1999	10.69	10.69	10.37	10.37
158	NASDAQ	RBCAA	Mon, Mar 8, 1999	10.37	10.69	10.20	10.37
157	NASDAQ	RBCAA	Fri, Mar 5, 1999	10.37	10.37	10.15	10.15
156	NASDAQ	RBCAA	Thu, Mar 4, 1999	10.15	10.37	10.15	10.15
155	NASDAQ	RBCAA	Wed, Mar 3, 1999	10.20	10.37	10.20	10.37
154	NASDAQ	RBCAA	Tue, Mar 2, 1999	10.37	10.37	10.26	10.26
153	NASDAQ	RBCAA	Mon, Mar 1, 1999	10.26	10.69	10.26	10.37
152	NASDAQ	RBCAA	Fri, Feb 26, 1999	10.15	10.69	10.15	10.26
151	NASDAQ	RBCAA	Thu, Feb 25, 1999	10.37	10.37	10.15	10.26
150	NASDAQ	RBCAA	Wed, Feb 24, 1999	10.15	10.15	10.15	10.15
149	NASDAQ	RBCAA	Tue, Feb 23, 1999	10.15	10.26	10.15	10.15
148	NASDAQ	RBCAA	Mon, Feb 22, 1999	10.37	10.37	10.15	10.15
147	NASDAQ	RBCAA	Fri, Feb 19, 1999	10.37	10.37	10.15	10.15
146	NASDAQ	RBCAA	Thu, Feb 18, 1999	10.10	10.37	9.83	10.37
145	NASDAQ	RBCAA	Wed, Feb 17, 1999	10.37	10.37	10.15	10.15
144	NASDAQ	RBCAA	Tue, Feb 16, 1999	10.58	10.69	10.15	10.37
143	NASDAQ	RBCAA	Fri, Feb 12, 1999	10.37	10.58	10.31	10.58
142	NASDAQ	RBCAA	Thu, Feb 11, 1999	10.37	10.58	10.37	10.58
141	NASDAQ	RBCAA	Wed, Feb 10, 1999	10.47	10.58	10.37	10.58
140	NASDAQ	RBCAA	Tue, Feb 9, 1999	10.58	10.58	10.15	10.15
139	NASDAQ	RBCAA	Mon, Feb 8, 1999	10.37	10.42	10.26	10.26
138	NASDAQ	RBCAA	Fri, Feb 5, 1999	10.58	10.69	10.37	10.37
137	NASDAQ	RBCAA	Thu, Feb 4, 1999	10.58	10.58	10.37	10.58
136	NASDAQ	RBCAA	Wed, Feb 3, 1999	10.58	10.58	10.31	10.47
135	NASDAQ	RBCAA	Tue, Feb 2, 1999	10.58	10.58	10.26	10.26
134	NASDAQ	RBCAA	Mon, Feb 1, 1999	10.58	10.80	10.58	10.58
133	NASDAQ	RBCAA	Fri, Jan 29, 1999	10.91	10.91	10.58	10.58
132	NASDAQ	RBCAA	Thu, Jan 28, 1999	10.80	11.12	10.74	10.74
131	NASDAQ	RBCAA	Wed, Jan 27, 1999	10.91	10.91	10.91	10.91
130	NASDAQ	RBCAA	Tue, Jan 26, 1999	10.80	11.12	10.80	11.01
129	NASDAQ	RBCAA	Mon, Jan 25, 1999	10.80	11.12	10.80	10.80
128	NASDAQ	RBCAA	Fri, Jan 22, 1999	11.12	11.23	10.80	11.01
127	NASDAQ	RBCAA	Thu, Jan 21, 1999	11.45	11.45	10.91	11.23
126	NASDAQ	RBCAA	Wed, Jan 20, 1999	11.07	11.45	10.91	10.96
125	NASDAQ	RBCAA	Tue, Jan 19, 1999	11.12	11.45	11.07	11.23
124	NASDAQ	RBCAA	Fri, Jan 15, 1999	10.96	11.12	10.80	11.01
123	NASDAQ	RBCAA	Thu, Jan 14, 1999	11.01	11.07	10.80	10.80
122	NASDAQ	RBCAA	Wed, Jan 13, 1999	11.12	11.12	10.80	10.91
121	NASDAQ	RBCAA	Tue, Jan 12, 1999	11.23	11.23	10.85	10.85
120	NASDAQ	RBCAA	Mon, Jan 11, 1999	10.96	11.23	10.80	11.23
119	NASDAQ	RBCAA	Fri, Jan 8, 1999	11.07	11.23	10.96	10.96
118	NASDAQ	RBCAA	Thu, Jan 7, 1999	11.12	11.12	11.07	11.12
117	NASDAQ	RBCAA	Wed, Jan 6, 1999	11.23	11.23	11.07	11.12
116	NASDAQ	RBCAA	Tue, Jan 5, 1999	11.12	11.23	10.80	11.23
115	NASDAQ	RBCAA	Mon, Jan 4, 1999	11.12	11.23	11.01	11.23
114	NASDAQ	RBCAA	Thu, Dec 31, 1998	11.34	11.34	11.12	11.12
113	NASDAQ	RBCAA	Wed, Dec 30, 1998	11.23	11.34	11.23	11.23
112	NASDAQ	RBCAA	Tue, Dec 29, 1998	10.91	11.34	10.91	11.23
111	NASDAQ	RBCAA	Mon, Dec 28, 1998	11.23	11.23	10.80	10.80
110	NASDAQ	RBCAA	Thu, Dec 24, 1998	11.23	11.23	10.91	10.91
109	NASDAQ	RBCAA	Wed, Dec 23, 1998	11.55	11.55	11.23	11.23
108	NASDAQ	RBCAA	Tue, Dec 22, 1998	11.45	11.66	11.23	11.23
107	NASDAQ	RBCAA	Mon, Dec 21, 1998	11.66	11.77	11.34	11.66
106	NASDAQ	RBCAA	Fri, Dec 18, 1998	11.66	11.66	11.55	11.66
105	NASDAQ	RBCAA	Thu, Dec 17, 1998	11.55	11.88	11.55	11.88
104	NASDAQ	RBCAA	Wed, Dec 16, 1998	11.88	11.88	11.55	11.66
103	NASDAQ	RBCAA	Tue, Dec 15, 1998	11.66	11.66	11.66	11.66
102	NASDAQ	RBCAA	Mon, Dec 14, 1998	11.88	11.88	11.45	11.77
101	NASDAQ	RBCAA	Fri, Dec 11, 1998	11.88	11.88	11.55	11.77
100	NASDAQ	RBCAA	Thu, Dec 10, 1998	11.55	12.09	11.45	11.45
99	NASDAQ	RBCAA	Wed, Dec 9, 1998	11.77	11.88	11.77	11.88
98	NASDAQ	RBCAA	Tue, Dec 8, 1998	11.66	11.88	11.66	11.66
97	NASDAQ	RBCAA	Mon, Dec 7, 1998	11.66	11.88	11.66	11.88
96	NASDAQ	RBCAA	Fri, Dec 4, 1998	11.66	11.88	11.66	11.66
95	NASDAQ	RBCAA	Thu, Dec 3, 1998	11.23	11.77	11.23	11.45
94	NASDAQ	RBCAA	Wed, Dec 2, 1998	11.66	11.66	11.23	11.66
93	NASDAQ	RBCAA	Tue, Dec 1, 1998	11.55	11.66	11.12	11.45
92	NASDAQ	RBCAA	Mon, Nov 30, 1998	11.66	11.66	11.45	11.55
91	NASDAQ	RBCAA	Fri, Nov 27, 1998	11.66	11.88	11.66	11.88
90	NASDAQ	RBCAA	Wed, Nov 25, 1998	11.66	11.88	11.66	11.88
89	NASDAQ	RBCAA	Tue, Nov 24, 1998	11.77	11.88	11.66	11.66
88	NASDAQ	RBCAA	Mon, Nov 23, 1998	11.93	11.93	11.66	11.77
87	NASDAQ	RBCAA	Fri, Nov 20, 1998	11.77	11.93	11.66	11.66
86	NASDAQ	RBCAA	Thu, Nov 19, 1998	11.93	11.93	11.77	11.88
85	NASDAQ	RBCAA	Wed, Nov 18, 1998	11.93	11.93	11.77	11.93
84	NASDAQ	RBCAA	Tue, Nov 17, 1998	11.99	12.09	11.82	11.88
83	NASDAQ	RBCAA	Mon, Nov 16, 1998	11.99	12.09	11.99	12.09
82	NASDAQ	RBCAA	Fri, Nov 13, 1998	12.09	12.09	11.88	11.99
81	NASDAQ	RBCAA	Thu, Nov 12, 1998	12.09	12.09	11.88	12.09
80	NASDAQ	RBCAA	Wed, Nov 11, 1998	11.88	11.99	11.77	11.99
79	NASDAQ	RBCAA	Tue, Nov 10, 1998	11.99	11.99	11.88	11.88
78	NASDAQ	RBCAA	Mon, Nov 9, 1998	11.66	12.20	11.66	12.20
77	NASDAQ	RBCAA	Fri, Nov 6, 1998	12.04	12.04	11.66	11.99
76	NASDAQ	RBCAA	Thu, Nov 5, 1998	11.66	12.09	11.66	11.99
75	NASDAQ	RBCAA	Wed, Nov 4, 1998	12.15	12.15	11.66	11.82
74	NASDAQ	RBCAA	Tue, Nov 3, 1998	12.09	12.09	11.88	11.99
73	NASDAQ	RBCAA	Mon, Nov 2, 1998	12.09	12.15	11.88	11.99
72	NASDAQ	RBCAA	Fri, Oct 30, 1998	11.45	12.04	11.45	11.88
71	NASDAQ	RBCAA	Thu, Oct 29, 1998	11.45	11.77	11.34	11.77
70	NASDAQ	RBCAA	Wed, Oct 28, 1998	11.34	11.88	11.23	11.50
69	NASDAQ	RBCAA	Tue, Oct 27, 1998	11.23	11.34	10.69	11.12
68	NASDAQ	RBCAA	Mon, Oct 26, 1998	10.85	11.18	10.85	10.96
67	NASDAQ	RBCAA	Fri, Oct 23, 1998	11.34	11.34	10.85	11.01
66	NASDAQ	RBCAA	Thu, Oct 22, 1998	11.01	11.12	10.85	10.85
65	NASDAQ	RBCAA	Wed, Oct 21, 1998	10.91	11.34	10.58	11.23
64	NASDAQ	RBCAA	Tue, Oct 20, 1998	10.53	10.69	10.37	10.37
63	NASDAQ	RBCAA	Mon, Oct 19, 1998	10.47	10.47	10.37	10.47
62	NASDAQ	RBCAA	Fri, Oct 16, 1998	10.58	10.58	10.42	10.47
61	NASDAQ	RBCAA	Thu, Oct 15, 1998	10.58	10.58	10.37	10.47
60	NASDAQ	RBCAA	Wed, Oct 14, 1998	10.26	10.58	10.26	10.42
59	NASDAQ	RBCAA	Tue, Oct 13, 1998	10.47	10.58	10.37	10.58
58	NASDAQ	RBCAA	Mon, Oct 12, 1998	11.01	11.01	10.47	10.69
57	NASDAQ	RBCAA	Fri, Oct 9, 1998	10.26	11.01	9.83	10.37
56	NASDAQ	RBCAA	Thu, Oct 8, 1998	10.80	11.07	10.15	10.26
55	NASDAQ	RBCAA	Wed, Oct 7, 1998	11.66	11.66	10.69	11.01
54	NASDAQ	RBCAA	Tue, Oct 6, 1998	11.23	11.66	11.23	11.66
53	NASDAQ	RBCAA	Mon, Oct 5, 1998	11.45	11.45	11.12	11.34
52	NASDAQ	RBCAA	Fri, Oct 2, 1998	11.34	11.34	11.23	11.34
51	NASDAQ	RBCAA	Thu, Oct 1, 1998	11.23	11.55	11.23	11.55
50	NASDAQ	RBCAA	Wed, Sep 30, 1998	11.45	11.55	11.23	11.55
49	NASDAQ	RBCAA	Tue, Sep 29, 1998	11.77	11.77	11.23	11.23
48	NASDAQ	RBCAA	Mon, Sep 28, 1998	11.66	11.77	11.45	11.55
47	NASDAQ	RBCAA	Fri, Sep 25, 1998	11.66	11.99	11.66	11.77
46	NASDAQ	RBCAA	Thu, Sep 24, 1998	11.99	11.99	11.77	11.99
45	NASDAQ	RBCAA	Wed, Sep 23, 1998	11.88	12.09	11.66	12.09
44	NASDAQ	RBCAA	Tue, Sep 22, 1998	11.99	12.53	11.88	11.99
43	NASDAQ	RBCAA	Mon, Sep 21, 1998	11.45	11.66	11.45	11.66
42	NASDAQ	RBCAA	Fri, Sep 18, 1998	11.66	11.66	11.34	11.34
41	NASDAQ	RBCAA	Thu, Sep 17, 1998	11.12	11.99	10.80	11.45
40	NASDAQ	RBCAA	Wed, Sep 16, 1998	11.45	11.45	10.91	10.91
39	NASDAQ	RBCAA	Tue, Sep 15, 1998	11.45	11.45	11.23	11.45
38	NASDAQ	RBCAA	Mon, Sep 14, 1998	12.42	12.42	10.80	11.45
37	NASDAQ	RBCAA	Fri, Sep 11, 1998	11.55	11.55	11.34	11.34
36	NASDAQ	RBCAA	Thu, Sep 10, 1998	11.45	11.66	11.34	11.34
35	NASDAQ	RBCAA	Wed, Sep 9, 1998	11.88	11.88	11.45	11.66
34	NASDAQ	RBCAA	Tue, Sep 8, 1998	11.88	11.88	11.55	11.66
33	NASDAQ	RBCAA	Fri, Sep 4, 1998	11.66	11.99	11.66	11.88
32	NASDAQ	RBCAA	Thu, Sep 3, 1998	11.66	11.88	11.45	11.77
31	NASDAQ	RBCAA	Wed, Sep 2, 1998	11.23	12.20	11.23	11.99
30	NASDAQ	RBCAA	Tue, Sep 1, 1998	11.66	12.04	11.01	11.34
29	NASDAQ	RBCAA	Mon, Aug 31, 1998	11.77	12.09	11.66	11.66
28	NASDAQ	RBCAA	Fri, Aug 28, 1998	12.09	12.31	11.77	11.99
27	NASDAQ	RBCAA	Thu, Aug 27, 1998	11.88	11.88	11.66	11.77
26	NASDAQ	RBCAA	Wed, Aug 26, 1998	12.15	12.42	11.66	11.88
25	NASDAQ	RBCAA	Tue, Aug 25, 1998	12.09	12.20	11.99	12.09
24	NASDAQ	RBCAA	Mon, Aug 24, 1998	12.85	12.85	11.99	11.99
23	NASDAQ	RBCAA	Fri, Aug 21, 1998	12.96	13.28	12.63	12.85
22	NASDAQ	RBCAA	Thu, Aug 20, 1998	13.23	13.23	12.96	13.07
21	NASDAQ	RBCAA	Wed, Aug 19, 1998	13.34	13.50	13.01	13.23
20	NASDAQ	RBCAA	Tue, Aug 18, 1998	13.39	13.61	13.39	13.50
19	NASDAQ	RBCAA	Mon, Aug 17, 1998	13.61	13.61	13.28	13.50
18	NASDAQ	RBCAA	Fri, Aug 14, 1998	13.66	13.82	13.44	13.71
17	NASDAQ	RBCAA	Thu, Aug 13, 1998	13.82	13.82	13.66	13.82
16	NASDAQ	RBCAA	Wed, Aug 12, 1998	13.82	13.82	13.50	13.82
15	NASDAQ	RBCAA	Tue, Aug 11, 1998	13.61	13.61	13.07	13.39
14	NASDAQ	RBCAA	Mon, Aug 10, 1998	13.93	13.98	13.71	13.77
13	NASDAQ	RBCAA	Fri, Aug 7, 1998	13.07	13.93	13.07	13.93
12	NASDAQ	RBCAA	Thu, Aug 6, 1998	13.07	13.39	12.90	13.39
11	NASDAQ	RBCAA	Wed, Aug 5, 1998	12.74	13.07	12.53	12.96
10	NASDAQ	RBCAA	Tue, Aug 4, 1998	12.96	13.07	12.74	12.85
9	NASDAQ	RBCAA	Mon, Aug 3, 1998	13.23	13.28	12.63	12.74
8	NASDAQ	RBCAA	Fri, Jul 31, 1998	13.39	13.66	12.96	13.28
7	NASDAQ	RBCAA	Thu, Jul 30, 1998	13.66	13.66	12.96	13.28
6	NASDAQ	RBCAA	Wed, Jul 29, 1998	14.25	14.25	13.39	13.44
5	NASDAQ	RBCAA	Tue, Jul 28, 1998	14.15	14.36	13.93	14.20
4	NASDAQ	RBCAA	Mon, Jul 27, 1998	13.39	14.25	13.28	14.09
3	NASDAQ	RBCAA	Fri, Jul 24, 1998	13.28	13.39	13.17	13.34
2	NASDAQ	RBCAA	Thu, Jul 23, 1998	13.17	13.61	12.96	13.07
1	NASDAQ	RBCAA	Wed, Jul 22, 1998	11.66	13.17	11.45	12.96
#	Exchange	Symbol	Date	Open	High	Low	Close

Republic Bancorp Inc NASDAQ:RBCAA 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