Regencell Bioscience Holdings Ltd NASDAQ:RGC Historical Prices

Below are the 4325 trading days of historical prices for RGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4325	NASDAQ	RGC	Tue, Jan 17, 2023	29.00	29.00	28.20	28.20
4324	NASDAQ	RGC	Fri, Jan 13, 2023	29.89	29.89	28.07	29.89
4323	NASDAQ	RGC	Thu, Jan 12, 2023	28.85	30.19	28.85	29.50
4322	NASDAQ	RGC	Wed, Jan 11, 2023	28.72	30.76	27.77	28.35
4321	NASDAQ	RGC	Tue, Jan 10, 2023	28.20	28.47	27.60	28.47
4320	NASDAQ	RGC	Mon, Jan 9, 2023	29.00	29.42	27.20	28.40
4319	NASDAQ	RGC	Fri, Jan 6, 2023	29.53	29.53	28.55	28.62
4318	NASDAQ	RGC	Thu, Jan 5, 2023	28.00	29.97	28.00	29.71
4317	NASDAQ	RGC	Wed, Jan 4, 2023	0.00	0.00	0.00	0.00
4316	NASDAQ	RGC	Tue, Jan 3, 2023	0.00	0.00	0.00	0.00
4315	NASDAQ	RGC	Thu, Dec 29, 2022	27.55	27.89	27.55	27.89
4314	NASDAQ	RGC	Wed, Dec 28, 2022	28.91	28.91	28.00	28.02
4313	NASDAQ	RGC	Fri, Dec 23, 2022	29.80	29.80	29.20	29.20
4312	NASDAQ	RGC	Thu, Dec 22, 2022	29.87	29.90	27.90	28.62
4311	NASDAQ	RGC	Wed, Dec 21, 2022	30.15	30.50	28.86	28.86
4310	NASDAQ	RGC	Tue, Dec 20, 2022	30.00	30.21	29.60	29.60
4309	NASDAQ	RGC	Mon, Dec 19, 2022	31.50	31.51	29.91	29.91
4308	NASDAQ	RGC	Fri, Dec 16, 2022	31.44	31.44	30.31	30.31
4307	NASDAQ	RGC	Thu, Dec 15, 2022	30.00	31.31	29.95	31.11
4306	NASDAQ	RGC	Wed, Dec 14, 2022	31.12	31.60	30.25	30.25
4305	NASDAQ	RGC	Tue, Dec 13, 2022	31.80	31.80	30.70	30.70
4304	NASDAQ	RGC	Mon, Dec 12, 2022	30.80	31.10	30.50	30.50
4303	NASDAQ	RGC	Fri, Dec 9, 2022	30.61	30.61	30.61	30.61
4302	NASDAQ	RGC	Thu, Dec 8, 2022	29.50	29.60	28.53	29.00
4301	NASDAQ	RGC	Wed, Dec 7, 2022	29.33	29.33	29.33	29.33
4300	NASDAQ	RGC	Tue, Dec 6, 2022	30.90	30.90	30.13	30.13
4299	NASDAQ	RGC	Mon, Dec 5, 2022	29.93	29.93	29.92	29.92
4298	NASDAQ	RGC	Fri, Dec 2, 2022	29.09	31.90	29.09	29.27
4297	NASDAQ	RGC	Thu, Dec 1, 2022	30.82	33.82	28.90	29.11
4296	NASDAQ	RGC	Wed, Nov 30, 2022	26.77	32.49	26.77	31.00
4295	NASDAQ	RGC	Mon, Nov 28, 2022	27.93	27.93	27.93	27.93
4294	NASDAQ	RGC	Tue, Nov 22, 2022	29.52	32.31	28.94	29.13
4293	NASDAQ	RGC	Mon, Nov 21, 2022	29.54	29.54	29.54	29.54
4292	NASDAQ	RGC	Fri, Nov 18, 2022	29.20	29.20	28.32	28.32
4291	NASDAQ	RGC	Thu, Nov 17, 2022	28.50	29.75	28.50	29.20
4290	NASDAQ	RGC	Wed, Nov 16, 2022	29.00	32.59	28.99	29.75
4289	NASDAQ	RGC	Tue, Nov 15, 2022	27.64	32.20	26.45	30.50
4288	NASDAQ	RGC	Mon, Nov 14, 2022	28.70	31.56	28.20	29.58
4287	NASDAQ	RGC	Fri, Nov 11, 2022	26.50	31.51	23.13	29.59
4286	NASDAQ	RGC	Thu, Nov 10, 2022	26.50	26.50	26.50	26.50
4285	NASDAQ	RGC	Mon, Nov 7, 2022	26.05	26.50	25.95	26.50
4284	NASDAQ	RGC	Fri, Nov 4, 2022	25.60	27.00	25.60	26.52
4283	NASDAQ	RGC	Thu, Nov 3, 2022	25.60	25.60	25.60	25.60
4282	NASDAQ	RGC	Tue, Nov 1, 2022	25.52	25.52	25.52	25.52
4281	NASDAQ	RGC	Fri, Oct 21, 2022	27.60	28.16	26.55	27.54
4280	NASDAQ	RGC	Wed, Oct 12, 2022	30.43	30.43	29.01	29.01
4279	NASDAQ	RGC	Tue, Oct 4, 2022	31.40	31.40	31.40	31.40
4278	NASDAQ	RGC	Fri, Sep 30, 2022	31.80	31.80	31.80	31.80
4277	NASDAQ	RGC	Thu, Sep 29, 2022	31.73	31.73	31.50	31.50
4276	NASDAQ	RGC	Wed, Sep 28, 2022	32.60	32.60	32.60	32.60
4275	NASDAQ	RGC	Mon, Sep 26, 2022	32.71	32.71	32.71	32.71
4274	NASDAQ	RGC	Fri, Sep 23, 2022	33.37	33.37	29.00	29.00
4273	NASDAQ	RGC	Thu, Sep 22, 2022	30.34	30.34	30.34	30.34
4272	NASDAQ	RGC	Wed, Sep 21, 2022	32.48	32.48	32.48	32.48
4271	NASDAQ	RGC	Tue, Sep 20, 2022	32.51	33.95	32.01	33.95
4270	NASDAQ	RGC	Mon, Sep 19, 2022	33.50	34.00	33.20	33.20
4269	NASDAQ	RGC	Fri, Sep 16, 2022	33.00	33.00	33.00	33.00
4268	NASDAQ	RGC	Thu, Sep 15, 2022	34.00	34.00	34.00	34.00
4267	NASDAQ	RGC	Tue, Sep 13, 2022	32.40	33.12	32.07	33.09
4266	NASDAQ	RGC	Mon, Sep 12, 2022	32.51	34.00	32.51	34.00
4265	NASDAQ	RGC	Fri, Sep 9, 2022	33.80	33.80	33.80	33.80
4264	NASDAQ	RGC	Thu, Sep 8, 2022	33.75	33.75	33.75	33.75
4263	NASDAQ	RGC	Tue, Sep 6, 2022	30.00	34.00	30.00	32.28
4262	NASDAQ	RGC	Fri, Sep 2, 2022	30.50	30.50	29.80	29.80
4261	NASDAQ	RGC	Thu, Sep 1, 2022	30.50	30.91	29.69	29.69
4260	NASDAQ	RGC	Wed, Aug 31, 2022	29.00	30.70	26.12	30.70
4259	NASDAQ	RGC	Tue, Aug 30, 2022	27.13	27.24	26.94	26.94
4258	NASDAQ	RGC	Mon, Aug 29, 2022	29.30	29.30	27.53	28.28
4257	NASDAQ	RGC	Fri, Aug 26, 2022	29.40	29.40	29.38	29.38
4256	NASDAQ	RGC	Thu, Aug 25, 2022	29.88	30.25	29.52	29.52
4255	NASDAQ	RGC	Wed, Aug 24, 2022	30.70	30.70	30.70	30.70
4254	NASDAQ	RGC	Mon, Aug 22, 2022	32.61	32.87	31.75	31.75
4253	NASDAQ	RGC	Fri, Aug 19, 2022	32.68	32.68	32.20	32.20
4252	NASDAQ	RGC	Thu, Aug 18, 2022	31.68	31.95	31.68	31.95
4251	NASDAQ	RGC	Tue, Aug 16, 2022	31.43	31.43	30.64	30.70
4250	NASDAQ	RGC	Mon, Aug 15, 2022	31.57	31.57	31.57	31.57
4249	NASDAQ	RGC	Fri, Aug 12, 2022	31.55	31.55	31.55	31.55
4248	NASDAQ	RGC	Thu, Aug 11, 2022	31.15	33.30	31.15	31.83
4247	NASDAQ	RGC	Wed, Aug 10, 2022	33.00	33.25	32.51	32.51
4246	NASDAQ	RGC	Tue, Aug 9, 2022	32.14	32.14	32.14	32.14
4245	NASDAQ	RGC	Mon, Aug 8, 2022	32.50	33.82	32.50	32.50
4244	NASDAQ	RGC	Fri, Aug 5, 2022	33.09	34.00	33.09	33.20
4243	NASDAQ	RGC	Thu, Aug 4, 2022	34.00	34.00	33.29	34.00
4242	NASDAQ	RGC	Wed, Aug 3, 2022	33.95	33.95	32.50	32.50
4241	NASDAQ	RGC	Tue, Aug 2, 2022	34.00	34.00	32.66	32.66
4240	NASDAQ	RGC	Mon, Aug 1, 2022	31.97	31.97	31.97	31.97
4239	NASDAQ	RGC	Fri, Jul 29, 2022	32.05	33.78	30.50	32.00
4238	NASDAQ	RGC	Thu, Jul 28, 2022	32.25	32.59	29.25	29.25
4237	NASDAQ	RGC	Wed, Jul 27, 2022	32.50	32.50	31.32	31.32
4236	NASDAQ	RGC	Tue, Jul 26, 2022	32.46	32.46	32.12	32.12
4235	NASDAQ	RGC	Mon, Jul 25, 2022	34.80	34.80	31.61	31.61
4234	NASDAQ	RGC	Fri, Jul 22, 2022	34.79	35.84	33.96	34.75
4233	NASDAQ	RGC	Thu, Jul 21, 2022	35.68	36.12	34.01	35.85
4232	NASDAQ	RGC	Wed, Jul 20, 2022	41.07	41.07	36.00	36.00
4231	NASDAQ	RGC	Tue, Jul 19, 2022	40.58	40.58	37.65	38.63
4230	NASDAQ	RGC	Mon, Jul 18, 2022	41.01	41.01	37.09	39.45
4229	NASDAQ	RGC	Fri, Jul 15, 2022	38.02	38.94	36.94	37.30
4228	NASDAQ	RGC	Thu, Jul 14, 2022	38.45	39.90	35.65	39.47
4227	NASDAQ	RGC	Wed, Jul 13, 2022	39.09	39.50	34.13	37.50
4226	NASDAQ	RGC	Tue, Jul 12, 2022	42.06	42.06	38.77	38.90
4225	NASDAQ	RGC	Mon, Jul 11, 2022	35.15	43.14	35.15	40.80
4224	NASDAQ	RGC	Fri, Jul 8, 2022	37.80	38.50	37.80	38.00
4223	NASDAQ	RGC	Thu, Jul 7, 2022	38.10	38.50	36.80	38.35
4222	NASDAQ	RGC	Wed, Jul 6, 2022	35.39	38.10	31.85	38.10
4221	NASDAQ	RGC	Tue, Jul 5, 2022	36.00	39.33	36.00	38.25
4220	NASDAQ	RGC	Fri, Jul 1, 2022	35.00	36.29	35.00	35.88
4219	NASDAQ	RGC	Thu, Jun 30, 2022	34.60	36.60	33.27	34.61
4218	NASDAQ	RGC	Wed, Jun 29, 2022	28.57	31.96	28.57	31.50
4217	NASDAQ	RGC	Tue, Jun 28, 2022	28.60	29.00	28.60	29.00
4216	NASDAQ	RGC	Mon, Jun 27, 2022	30.72	30.81	28.98	28.98
4215	NASDAQ	RGC	Fri, Jun 24, 2022	33.06	33.50	30.34	31.10
4214	NASDAQ	RGC	Thu, Jun 23, 2022	34.30	36.00	32.63	33.75
4213	NASDAQ	RGC	Wed, Jun 22, 2022	40.71	40.88	32.52	32.52
4212	NASDAQ	RGC	Tue, Jun 21, 2022	42.44	42.61	41.67	41.67
4211	NASDAQ	RGC	Fri, Jun 17, 2022	45.87	46.00	41.28	42.52
4210	NASDAQ	RGC	Thu, Jun 16, 2022	45.50	46.50	43.00	44.15
4209	NASDAQ	RGC	Wed, Jun 15, 2022	46.17	46.86	45.34	45.79
4208	NASDAQ	RGC	Tue, Jun 14, 2022	43.16	48.29	43.16	45.45
4207	NASDAQ	RGC	Mon, Jun 13, 2022	42.79	43.90	40.54	42.22
4206	NASDAQ	RGC	Fri, Jun 10, 2022	42.61	46.35	41.06	42.50
4205	NASDAQ	RGC	Thu, Jun 9, 2022	41.40	45.24	40.05	43.40
4204	NASDAQ	RGC	Wed, Jun 8, 2022	40.04	42.15	40.04	41.08
4203	NASDAQ	RGC	Tue, Jun 7, 2022	37.75	41.32	37.00	40.86
4202	NASDAQ	RGC	Mon, Jun 6, 2022	35.36	38.50	35.36	37.11
4201	NASDAQ	RGC	Fri, Jun 3, 2022	35.15	37.50	35.15	36.99
4200	NASDAQ	RGC	Thu, Jun 2, 2022	37.00	38.40	34.65	36.00
4199	NASDAQ	RGC	Wed, Jun 1, 2022	29.69	37.38	29.69	35.01
4198	NASDAQ	RGC	Tue, May 31, 2022	28.00	31.00	28.00	30.12
4197	NASDAQ	RGC	Fri, May 27, 2022	28.89	29.30	28.00	28.50
4196	NASDAQ	RGC	Thu, May 26, 2022	27.50	30.00	27.00	29.00
4195	NASDAQ	RGC	Tue, May 24, 2022	26.51	26.55	25.50	26.37
4194	NASDAQ	RGC	Mon, May 23, 2022	26.14	27.57	26.14	26.58
4193	NASDAQ	RGC	Fri, May 20, 2022	25.31	25.90	25.31	25.90
4192	NASDAQ	RGC	Thu, May 19, 2022	25.39	25.96	24.70	24.95
4191	NASDAQ	RGC	Wed, May 18, 2022	24.54	24.90	24.00	24.80
4190	NASDAQ	RGC	Tue, May 17, 2022	25.02	25.89	24.15	24.86
4189	NASDAQ	RGC	Mon, May 16, 2022	23.75	26.17	23.66	24.82
4188	NASDAQ	RGC	Fri, May 13, 2022	24.40	25.90	23.85	24.50
4187	NASDAQ	RGC	Thu, May 12, 2022	23.34	25.65	23.20	24.11
4186	NASDAQ	RGC	Wed, May 11, 2022	25.00	27.91	23.32	24.22
4185	NASDAQ	RGC	Tue, May 10, 2022	22.70	26.10	22.35	24.60
4184	NASDAQ	RGC	Mon, May 9, 2022	22.12	23.83	22.00	22.83
4183	NASDAQ	RGC	Fri, May 6, 2022	22.80	24.16	22.30	22.40
4182	NASDAQ	RGC	Thu, May 5, 2022	23.11	23.71	22.53	22.53
4181	NASDAQ	RGC	Wed, May 4, 2022	22.80	25.09	22.40	24.01
4180	NASDAQ	RGC	Tue, May 3, 2022	22.00	24.21	22.00	23.39
4179	NASDAQ	RGC	Mon, May 2, 2022	22.51	22.51	21.75	22.00
4178	NASDAQ	RGC	Fri, Apr 29, 2022	23.74	23.74	22.40	22.40
4177	NASDAQ	RGC	Thu, Apr 28, 2022	23.44	23.71	22.70	22.70
4176	NASDAQ	RGC	Wed, Apr 27, 2022	23.40	24.75	22.94	23.22
4175	NASDAQ	RGC	Tue, Apr 26, 2022	23.00	23.84	22.15	22.71
4174	NASDAQ	RGC	Mon, Apr 25, 2022	22.50	23.20	22.50	22.98
4173	NASDAQ	RGC	Fri, Apr 22, 2022	23.25	23.50	22.25	22.70
4172	NASDAQ	RGC	Thu, Apr 21, 2022	23.04	24.72	22.63	22.75
4171	NASDAQ	RGC	Wed, Apr 20, 2022	22.52	24.70	22.45	22.55
4170	NASDAQ	RGC	Tue, Apr 19, 2022	22.29	23.45	22.17	22.50
4169	NASDAQ	RGC	Mon, Apr 18, 2022	21.78	24.27	21.61	22.85
4168	NASDAQ	RGC	Thu, Apr 14, 2022	21.39	23.00	20.86	22.00
4167	NASDAQ	RGC	Wed, Apr 13, 2022	20.67	22.00	20.67	21.39
4166	NASDAQ	RGC	Tue, Apr 12, 2022	23.05	23.12	21.00	21.02
4165	NASDAQ	RGC	Mon, Apr 11, 2022	23.21	24.60	22.90	22.90
4164	NASDAQ	RGC	Fri, Apr 8, 2022	22.70	25.40	22.50	23.50
4163	NASDAQ	RGC	Thu, Apr 7, 2022	21.72	23.50	21.15	22.60
4162	NASDAQ	RGC	Wed, Apr 6, 2022	22.50	22.50	20.67	20.67
4161	NASDAQ	RGC	Tue, Apr 5, 2022	24.40	25.21	22.22	22.55
4160	NASDAQ	RGC	Mon, Apr 4, 2022	24.30	26.55	22.10	23.43
4159	NASDAQ	RGC	Fri, Apr 1, 2022	22.52	26.00	20.54	23.15
4158	NASDAQ	RGC	Thu, Mar 31, 2022	23.85	23.85	20.80	21.40
4157	NASDAQ	RGC	Wed, Mar 30, 2022	27.49	28.61	23.60	24.05
4156	NASDAQ	RGC	Tue, Mar 29, 2022	26.84	28.52	26.84	26.95
4155	NASDAQ	RGC	Mon, Mar 28, 2022	30.60	30.60	26.83	26.84
4154	NASDAQ	RGC	Fri, Mar 25, 2022	31.00	31.65	30.04	30.04
4153	NASDAQ	RGC	Thu, Mar 24, 2022	29.55	31.92	29.55	30.67
4152	NASDAQ	RGC	Wed, Mar 23, 2022	32.00	33.80	29.75	30.05
4151	NASDAQ	RGC	Tue, Mar 22, 2022	31.00	33.30	30.50	31.80
4150	NASDAQ	RGC	Mon, Mar 21, 2022	31.56	32.52	30.58	31.19
4149	NASDAQ	RGC	Fri, Mar 18, 2022	30.28	32.04	30.28	31.14
4148	NASDAQ	RGC	Thu, Mar 17, 2022	32.75	33.00	29.70	31.49
4147	NASDAQ	RGC	Wed, Mar 16, 2022	31.93	33.65	30.71	31.51
4146	NASDAQ	RGC	Tue, Mar 15, 2022	31.50	31.60	30.30	31.52
4145	NASDAQ	RGC	Mon, Mar 14, 2022	32.40	33.43	30.90	30.90
4144	NASDAQ	RGC	Fri, Mar 11, 2022	33.50	34.86	31.20	32.00
4143	NASDAQ	RGC	Thu, Mar 10, 2022	35.15	36.52	33.75	33.75
4142	NASDAQ	RGC	Wed, Mar 9, 2022	33.68	35.00	33.50	33.74
4141	NASDAQ	RGC	Tue, Mar 8, 2022	30.25	34.75	30.25	33.78
4140	NASDAQ	RGC	Mon, Mar 7, 2022	33.00	34.01	30.22	30.22
4139	NASDAQ	RGC	Fri, Mar 4, 2022	34.85	34.85	34.00	34.54
4138	NASDAQ	RGC	Thu, Mar 3, 2022	35.00	35.78	35.00	35.78
4137	NASDAQ	RGC	Wed, Mar 2, 2022	36.50	36.50	33.86	33.86
4136	NASDAQ	RGC	Tue, Mar 1, 2022	36.40	36.40	36.40	36.40
4135	NASDAQ	RGC	Mon, Feb 28, 2022	36.99	36.99	35.52	36.21
4134	NASDAQ	RGC	Fri, Feb 25, 2022	34.80	36.11	34.80	35.26
4133	NASDAQ	RGC	Thu, Feb 24, 2022	34.81	35.26	33.76	33.76
4132	NASDAQ	RGC	Wed, Feb 23, 2022	36.11	36.68	35.39	36.08
4131	NASDAQ	RGC	Tue, Feb 22, 2022	37.50	38.98	35.50	36.90
4130	NASDAQ	RGC	Fri, Feb 18, 2022	40.00	40.00	37.51	38.00
4129	NASDAQ	RGC	Thu, Feb 17, 2022	35.28	40.00	35.28	40.00
4128	NASDAQ	RGC	Wed, Feb 16, 2022	34.95	35.00	34.95	34.95
4127	NASDAQ	RGC	Tue, Feb 15, 2022	35.00	35.00	33.71	34.90
4126	NASDAQ	RGC	Mon, Feb 14, 2022	36.44	36.44	33.11	35.00
4125	NASDAQ	RGC	Fri, Feb 11, 2022	36.50	36.50	34.70	35.88
4124	NASDAQ	RGC	Thu, Feb 10, 2022	35.54	36.00	35.15	36.00
4123	NASDAQ	RGC	Wed, Feb 9, 2022	36.44	36.44	34.51	35.80
4122	NASDAQ	RGC	Tue, Feb 8, 2022	32.22	35.60	32.17	35.00
4121	NASDAQ	RGC	Mon, Feb 7, 2022	35.71	35.71	33.89	34.53
4120	NASDAQ	RGC	Fri, Feb 4, 2022	36.50	36.50	33.94	35.58
4119	NASDAQ	RGC	Thu, Feb 3, 2022	35.00	36.49	35.00	36.49
4118	NASDAQ	RGC	Wed, Feb 2, 2022	35.00	35.49	34.00	35.49
4117	NASDAQ	RGC	Tue, Feb 1, 2022	35.03	35.18	33.00	35.18
4116	NASDAQ	RGC	Mon, Jan 31, 2022	30.20	35.50	30.20	35.00
4115	NASDAQ	RGC	Fri, Jan 28, 2022	24.91	29.91	24.35	29.90
4114	NASDAQ	RGC	Thu, Jan 27, 2022	24.26	25.41	23.83	24.57
4113	NASDAQ	RGC	Wed, Jan 26, 2022	24.21	25.47	23.08	24.67
4112	NASDAQ	RGC	Tue, Jan 25, 2022	24.54	25.00	24.12	24.60
4111	NASDAQ	RGC	Mon, Jan 24, 2022	26.06	26.15	24.35	25.25
4110	NASDAQ	RGC	Fri, Jan 21, 2022	29.03	30.97	25.61	26.97
4109	NASDAQ	RGC	Thu, Jan 20, 2022	33.40	34.67	28.81	29.50
4108	NASDAQ	RGC	Wed, Jan 19, 2022	32.00	33.39	32.00	33.09
4107	NASDAQ	RGC	Tue, Jan 18, 2022	34.70	34.70	31.80	33.00
4106	NASDAQ	RGC	Fri, Jan 14, 2022	34.77	35.00	33.30	34.90
4105	NASDAQ	RGC	Thu, Jan 13, 2022	36.00	36.00	34.01	35.59
4104	NASDAQ	RGC	Wed, Jan 12, 2022	34.73	36.50	34.50	35.89
4103	NASDAQ	RGC	Tue, Jan 11, 2022	34.50	37.50	33.28	34.73
4102	NASDAQ	RGC	Mon, Jan 10, 2022	32.15	35.20	32.15	33.55
4101	NASDAQ	RGC	Fri, Jan 7, 2022	35.41	38.50	31.61	32.17
4100	NASDAQ	RGC	Thu, Jan 6, 2022	31.74	36.79	31.74	35.00
4099	NASDAQ	RGC	Wed, Jan 5, 2022	34.34	34.70	30.84	32.00
4098	NASDAQ	RGC	Tue, Jan 4, 2022	29.49	35.90	28.49	34.40
4097	NASDAQ	RGC	Mon, Jan 3, 2022	33.42	33.42	30.62	30.62
4096	NASDAQ	RGC	Fri, Dec 31, 2021	30.00	32.81	27.80	31.85
4095	NASDAQ	RGC	Thu, Dec 30, 2021	33.85	33.96	30.01	30.01
4094	NASDAQ	RGC	Wed, Dec 29, 2021	32.00	33.95	29.02	32.87
4093	NASDAQ	RGC	Tue, Dec 28, 2021	26.09	32.56	26.09	30.67
4092	NASDAQ	RGC	Mon, Dec 27, 2021	27.00	27.00	25.97	26.11
4091	NASDAQ	RGC	Thu, Dec 23, 2021	27.02	27.02	26.31	26.31
4090	NASDAQ	RGC	Wed, Dec 22, 2021	28.50	28.50	26.78	26.78
4089	NASDAQ	RGC	Tue, Dec 21, 2021	27.00	29.00	26.65	28.01
4088	NASDAQ	RGC	Mon, Dec 20, 2021	27.16	28.00	25.63	27.08
4087	NASDAQ	RGC	Fri, Dec 17, 2021	28.98	28.98	26.84	28.00
4086	NASDAQ	RGC	Thu, Dec 16, 2021	28.38	29.00	27.21	28.98
4085	NASDAQ	RGC	Wed, Dec 15, 2021	28.60	28.60	25.75	28.50
4084	NASDAQ	RGC	Tue, Dec 14, 2021	27.35	28.05	27.33	28.00
4083	NASDAQ	RGC	Mon, Dec 13, 2021	28.28	28.28	26.80	27.56
4082	NASDAQ	RGC	Fri, Dec 10, 2021	27.47	28.06	26.44	28.06
4081	NASDAQ	RGC	Thu, Dec 9, 2021	26.31	28.06	25.95	27.23
4080	NASDAQ	RGC	Wed, Dec 8, 2021	27.24	27.24	25.54	27.00
4079	NASDAQ	RGC	Tue, Dec 7, 2021	23.92	27.51	23.92	26.95
4078	NASDAQ	RGC	Mon, Dec 6, 2021	20.88	23.66	20.86	23.15
4077	NASDAQ	RGC	Fri, Dec 3, 2021	20.75	21.69	20.00	20.86
4076	NASDAQ	RGC	Thu, Dec 2, 2021	23.80	23.80	20.80	20.84
4075	NASDAQ	RGC	Wed, Dec 1, 2021	25.25	25.43	23.29	23.29
4074	NASDAQ	RGC	Tue, Nov 30, 2021	25.89	26.11	25.15	25.25
4073	NASDAQ	RGC	Mon, Nov 29, 2021	25.53	26.25	25.40	25.67
4072	NASDAQ	RGC	Fri, Nov 26, 2021	25.70	26.09	25.42	26.09
4071	NASDAQ	RGC	Wed, Nov 24, 2021	26.04	26.43	25.89	26.00
4070	NASDAQ	RGC	Tue, Nov 23, 2021	25.43	26.20	25.43	26.13
4069	NASDAQ	RGC	Mon, Nov 22, 2021	27.30	27.39	25.92	26.22
4068	NASDAQ	RGC	Fri, Nov 19, 2021	25.74	27.64	25.66	27.24
4067	NASDAQ	RGC	Thu, Nov 18, 2021	25.58	25.90	24.90	25.90
4066	NASDAQ	RGC	Wed, Nov 17, 2021	26.06	26.45	25.85	25.94
4065	NASDAQ	RGC	Tue, Nov 16, 2021	26.31	26.94	25.55	26.45
4064	NASDAQ	RGC	Mon, Nov 15, 2021	25.14	26.25	24.92	25.63
4063	NASDAQ	RGC	Fri, Nov 12, 2021	23.41	25.68	23.41	25.14
4062	NASDAQ	RGC	Thu, Nov 11, 2021	22.22	23.70	22.06	23.34
4061	NASDAQ	RGC	Wed, Nov 10, 2021	22.25	22.25	21.37	21.61
4060	NASDAQ	RGC	Tue, Nov 9, 2021	22.00	22.80	20.29	22.57
4059	NASDAQ	RGC	Mon, Nov 8, 2021	20.42	22.58	20.30	22.20
4058	NASDAQ	RGC	Fri, Nov 5, 2021	21.10	21.76	19.21	20.29
4057	NASDAQ	RGC	Thu, Nov 4, 2021	19.34	22.80	18.68	20.94
4056	NASDAQ	RGC	Wed, Nov 3, 2021	17.83	19.50	17.09	19.02
4055	NASDAQ	RGC	Tue, Nov 2, 2021	16.86	19.48	16.43	17.76
4054	NASDAQ	RGC	Mon, Nov 1, 2021	13.70	17.40	13.63	17.02
4053	NASDAQ	RGC	Fri, Oct 29, 2021	13.77	13.77	13.25	13.43
4052	NASDAQ	RGC	Thu, Oct 28, 2021	13.71	14.20	13.49	13.80
4051	NASDAQ	RGC	Wed, Oct 27, 2021	15.00	15.12	13.47	13.47
4050	NASDAQ	RGC	Tue, Oct 26, 2021	15.13	15.20	14.86	14.93
4049	NASDAQ	RGC	Mon, Oct 25, 2021	15.43	15.90	14.82	14.83
4048	NASDAQ	RGC	Fri, Oct 22, 2021	17.00	17.86	15.20	15.51
4047	NASDAQ	RGC	Thu, Oct 21, 2021	18.04	19.16	16.81	17.00
4046	NASDAQ	RGC	Wed, Oct 20, 2021	18.16	19.49	18.02	18.09
4045	NASDAQ	RGC	Tue, Oct 19, 2021	18.02	18.95	18.00	18.16
4044	NASDAQ	RGC	Mon, Oct 18, 2021	18.54	19.71	17.98	17.98
4043	NASDAQ	RGC	Fri, Oct 15, 2021	19.20	20.24	18.59	18.64
4042	NASDAQ	RGC	Thu, Oct 14, 2021	18.83	20.77	18.83	19.15
4041	NASDAQ	RGC	Wed, Oct 13, 2021	19.63	19.93	18.80	18.80
4040	NASDAQ	RGC	Tue, Oct 12, 2021	21.05	21.31	19.00	19.19
4039	NASDAQ	RGC	Mon, Oct 11, 2021	19.12	23.79	18.95	21.72
4038	NASDAQ	RGC	Fri, Oct 8, 2021	19.55	20.87	18.95	19.11
4037	NASDAQ	RGC	Thu, Oct 7, 2021	20.41	21.10	19.55	19.70
4036	NASDAQ	RGC	Wed, Oct 6, 2021	20.82	20.97	19.65	20.63
4035	NASDAQ	RGC	Tue, Oct 5, 2021	20.84	22.29	20.50	20.60
4034	NASDAQ	RGC	Mon, Oct 4, 2021	21.92	24.18	20.31	20.65
4033	NASDAQ	RGC	Fri, Oct 1, 2021	21.29	27.50	21.01	22.82
4032	NASDAQ	RGC	Thu, Sep 30, 2021	26.47	29.00	20.70	22.65
4031	NASDAQ	RGC	Wed, Sep 29, 2021	17.51	25.00	17.51	22.99
4030	NASDAQ	RGC	Tue, Sep 28, 2021	18.34	18.34	17.07	17.18
4029	NASDAQ	RGC	Mon, Sep 27, 2021	17.34	19.20	17.16	18.21
4028	NASDAQ	RGC	Fri, Sep 24, 2021	19.50	20.32	17.10	17.48
4027	NASDAQ	RGC	Thu, Sep 23, 2021	22.00	24.69	19.50	20.45
4026	NASDAQ	RGC	Wed, Sep 22, 2021	16.18	23.89	16.15	20.65
4025	NASDAQ	RGC	Tue, Sep 21, 2021	17.75	18.01	16.34	16.45
4024	NASDAQ	RGC	Mon, Sep 20, 2021	19.51	20.32	17.10	17.10
4023	NASDAQ	RGC	Fri, Sep 17, 2021	22.15	22.70	20.02	20.03
4022	NASDAQ	RGC	Thu, Sep 16, 2021	23.24	23.55	22.14	22.15
4021	NASDAQ	RGC	Wed, Sep 15, 2021	23.98	24.30	21.69	22.50
4020	NASDAQ	RGC	Tue, Sep 14, 2021	25.22	26.00	24.16	24.48
4019	NASDAQ	RGC	Mon, Sep 13, 2021	25.51	26.50	24.86	25.26
4018	NASDAQ	RGC	Fri, Sep 10, 2021	26.91	27.77	24.33	26.33
4017	NASDAQ	RGC	Thu, Sep 9, 2021	25.53	30.00	25.00	27.12
4016	NASDAQ	RGC	Wed, Sep 8, 2021	27.66	28.74	24.76	25.49
4015	NASDAQ	RGC	Tue, Sep 7, 2021	30.13	30.99	27.50	27.65
4014	NASDAQ	RGC	Fri, Sep 3, 2021	30.50	32.18	29.10	29.81
4013	NASDAQ	RGC	Thu, Sep 2, 2021	33.31	36.50	30.50	30.50
4012	NASDAQ	RGC	Wed, Sep 1, 2021	34.19	35.65	30.60	31.64
4011	NASDAQ	RGC	Tue, Aug 31, 2021	29.30	39.53	28.00	34.35
4010	NASDAQ	RGC	Mon, Aug 30, 2021	29.30	30.85	27.27	28.88
4009	NASDAQ	RGC	Fri, Aug 27, 2021	32.78	37.50	28.66	30.01
4008	NASDAQ	RGC	Thu, Aug 26, 2021	36.92	42.20	28.13	30.50
4007	NASDAQ	RGC	Wed, Aug 25, 2021	33.62	59.00	27.55	46.33
4006	NASDAQ	RGC	Tue, Aug 24, 2021	15.49	17.40	13.15	15.30
4005	NASDAQ	RGC	Mon, Aug 23, 2021	13.88	18.59	12.10	13.74
4004	NASDAQ	RGC	Fri, Aug 20, 2021	6.00	26.70	6.00	19.16
4003	NASDAQ	RGC	Thu, Aug 19, 2021	7.93	7.99	6.24	6.30
4002	NASDAQ	RGC	Wed, Aug 18, 2021	7.50	8.90	7.50	7.86
4001	NASDAQ	RGC	Tue, Aug 17, 2021	8.75	8.75	7.03	7.03
4000	NASDAQ	RGC	Mon, Aug 16, 2021	8.77	8.93	8.75	8.75
3999	NASDAQ	RGC	Fri, Aug 13, 2021	8.78	8.78	8.75	8.75
3998	NASDAQ	RGC	Thu, Aug 12, 2021	8.79	8.82	8.78	8.82
3997	NASDAQ	RGC	Wed, Aug 11, 2021	8.78	8.90	8.78	8.81
3996	NASDAQ	RGC	Tue, Aug 10, 2021	9.00	9.00	9.00	9.00
3995	NASDAQ	RGC	Mon, Aug 9, 2021	8.93	8.93	8.75	8.75
3994	NASDAQ	RGC	Fri, Aug 6, 2021	8.75	9.30	8.75	9.30
3993	NASDAQ	RGC	Thu, Aug 5, 2021	9.04	9.30	9.00	9.30
3992	NASDAQ	RGC	Wed, Aug 4, 2021	9.14	9.14	8.75	8.75
3991	NASDAQ	RGC	Tue, Aug 3, 2021	9.15	9.20	9.00	9.00
3990	NASDAQ	RGC	Mon, Aug 2, 2021	9.08	9.50	8.76	9.20
3989	NASDAQ	RGC	Fri, Jul 30, 2021	9.17	9.17	9.17	9.17
3988	NASDAQ	RGC	Thu, Jul 29, 2021	8.94	9.24	8.94	9.20
3987	NASDAQ	RGC	Wed, Jul 28, 2021	9.07	9.20	9.00	9.11
3986	NASDAQ	RGC	Tue, Jul 27, 2021	8.80	9.00	8.76	9.00
3985	NASDAQ	RGC	Mon, Jul 26, 2021	9.03	9.40	8.80	8.80
3984	NASDAQ	RGC	Fri, Jul 23, 2021	8.70	9.15	8.70	9.15
3983	NASDAQ	RGC	Thu, Jul 22, 2021	9.18	9.18	8.70	9.06
3982	NASDAQ	RGC	Wed, Jul 21, 2021	8.99	9.10	8.65	8.91
3981	NASDAQ	RGC	Tue, Jul 20, 2021	9.55	9.70	9.22	9.27
3980	NASDAQ	RGC	Mon, Jul 19, 2021	9.45	10.25	9.45	9.56
3979	NASDAQ	RGC	Fri, Jul 16, 2021	12.00	13.20	9.54	10.50
3978	NASDAQ	RGC	Wed, Feb 28, 2018	22.99	23.00	22.98	22.99
3977	NASDAQ	RGC	Tue, Feb 27, 2018	22.98	22.99	22.97	22.97
3976	NASDAQ	RGC	Mon, Feb 26, 2018	22.99	22.99	22.98	22.99
3975	NASDAQ	RGC	Fri, Feb 23, 2018	22.98	22.99	22.97	22.99
3974	NASDAQ	RGC	Thu, Feb 22, 2018	22.97	22.98	22.96	22.97
3973	NASDAQ	RGC	Wed, Feb 21, 2018	22.95	22.97	22.94	22.96
3972	NASDAQ	RGC	Tue, Feb 20, 2018	22.95	22.97	22.94	22.94
3971	NASDAQ	RGC	Fri, Feb 16, 2018	22.93	22.96	22.93	22.93
3970	NASDAQ	RGC	Thu, Feb 15, 2018	22.92	22.96	22.91	22.93
3969	NASDAQ	RGC	Wed, Feb 14, 2018	23.10	23.15	23.10	22.89
3968	NASDAQ	RGC	Tue, Feb 13, 2018	23.13	23.15	23.09	23.12
3967	NASDAQ	RGC	Mon, Feb 12, 2018	23.12	23.17	23.12	23.14
3966	NASDAQ	RGC	Fri, Feb 9, 2018	23.11	23.15	23.09	23.11
3965	NASDAQ	RGC	Thu, Feb 8, 2018	23.11	23.14	23.10	23.10
3964	NASDAQ	RGC	Wed, Feb 7, 2018	23.10	23.14	23.09	23.10
3963	NASDAQ	RGC	Tue, Feb 6, 2018	23.10	23.12	23.08	23.08
3962	NASDAQ	RGC	Mon, Feb 5, 2018	23.10	23.13	23.10	23.10
3961	NASDAQ	RGC	Fri, Feb 2, 2018	23.12	23.16	23.10	23.10
3960	NASDAQ	RGC	Thu, Feb 1, 2018	22.90	22.94	22.85	22.89
3959	NASDAQ	RGC	Wed, Jan 31, 2018	22.89	22.96	22.83	22.88
3958	NASDAQ	RGC	Tue, Jan 30, 2018	22.90	22.97	22.80	22.84
3957	NASDAQ	RGC	Mon, Jan 29, 2018	22.91	22.95	22.76	22.90
3956	NASDAQ	RGC	Fri, Jan 26, 2018	22.91	22.97	22.89	22.95
3955	NASDAQ	RGC	Thu, Jan 25, 2018	22.85	22.95	22.84	22.90
3954	NASDAQ	RGC	Wed, Jan 24, 2018	22.75	22.86	22.69	22.83
3953	NASDAQ	RGC	Tue, Jan 23, 2018	22.95	22.97	22.10	22.67
3952	NASDAQ	RGC	Mon, Jan 22, 2018	22.97	22.99	22.91	22.94
3951	NASDAQ	RGC	Fri, Jan 19, 2018	23.00	23.03	22.97	23.00
3950	NASDAQ	RGC	Thu, Jan 18, 2018	22.98	23.04	22.98	23.01
3949	NASDAQ	RGC	Wed, Jan 17, 2018	22.90	23.00	22.90	22.98
3948	NASDAQ	RGC	Tue, Jan 16, 2018	22.94	22.96	22.86	22.90
3947	NASDAQ	RGC	Fri, Jan 12, 2018	22.95	22.98	22.90	22.97
3946	NASDAQ	RGC	Thu, Jan 11, 2018	22.91	22.98	22.89	22.93
3945	NASDAQ	RGC	Wed, Jan 10, 2018	22.87	22.97	22.85	22.89
3944	NASDAQ	RGC	Tue, Jan 9, 2018	22.89	22.94	22.85	22.87
3943	NASDAQ	RGC	Mon, Jan 8, 2018	22.95	22.96	22.84	22.87
3942	NASDAQ	RGC	Fri, Jan 5, 2018	22.94	22.97	22.86	22.97
3941	NASDAQ	RGC	Thu, Jan 4, 2018	22.88	22.98	22.81	22.97
3940	NASDAQ	RGC	Wed, Jan 3, 2018	22.93	22.96	22.85	22.86
3939	NASDAQ	RGC	Tue, Jan 2, 2018	22.98	23.00	22.90	22.91
3938	NASDAQ	RGC	Fri, Dec 29, 2017	23.00	23.09	22.97	23.01
3937	NASDAQ	RGC	Thu, Dec 28, 2017	23.00	23.04	22.95	23.02
3936	NASDAQ	RGC	Wed, Dec 27, 2017	22.93	23.01	22.92	23.01
3935	NASDAQ	RGC	Tue, Dec 26, 2017	22.93	22.96	22.90	22.95
3934	NASDAQ	RGC	Fri, Dec 22, 2017	22.96	23.04	22.90	22.93
3933	NASDAQ	RGC	Thu, Dec 21, 2017	22.90	23.05	22.90	22.99
3932	NASDAQ	RGC	Wed, Dec 20, 2017	22.88	22.90	22.82	22.90
3931	NASDAQ	RGC	Tue, Dec 19, 2017	22.85	22.94	22.78	22.87
3930	NASDAQ	RGC	Mon, Dec 18, 2017	22.84	22.94	22.78	22.83
3929	NASDAQ	RGC	Fri, Dec 15, 2017	22.72	22.84	22.70	22.80
3928	NASDAQ	RGC	Thu, Dec 14, 2017	22.76	22.85	22.70	22.70
3927	NASDAQ	RGC	Wed, Dec 13, 2017	22.69	22.79	22.64	22.79
3926	NASDAQ	RGC	Tue, Dec 12, 2017	22.68	22.70	22.61	22.67
3925	NASDAQ	RGC	Mon, Dec 11, 2017	22.74	22.81	22.67	22.68
3924	NASDAQ	RGC	Fri, Dec 8, 2017	22.70	22.73	22.61	22.73
3923	NASDAQ	RGC	Thu, Dec 7, 2017	22.68	22.76	22.55	22.70
3922	NASDAQ	RGC	Wed, Dec 6, 2017	22.65	22.82	22.58	22.58
3921	NASDAQ	RGC	Tue, Dec 5, 2017	22.50	22.75	22.49	22.68
3920	NASDAQ	RGC	Mon, Dec 4, 2017	20.57	20.88	20.15	20.73
3919	NASDAQ	RGC	Fri, Dec 1, 2017	20.48	20.98	20.31	20.50
3918	NASDAQ	RGC	Thu, Nov 30, 2017	20.20	20.85	19.08	19.99
3917	NASDAQ	RGC	Wed, Nov 29, 2017	20.54	21.00	20.16	20.17
3916	NASDAQ	RGC	Tue, Nov 28, 2017	18.05	21.28	17.50	19.63
3915	NASDAQ	RGC	Mon, Nov 27, 2017	17.54	18.38	17.48	18.25
3914	NASDAQ	RGC	Fri, Nov 24, 2017	16.65	17.53	16.65	17.37
3913	NASDAQ	RGC	Wed, Nov 22, 2017	16.59	16.77	16.37	16.60
3912	NASDAQ	RGC	Tue, Nov 21, 2017	16.02	16.65	15.76	16.53
3911	NASDAQ	RGC	Mon, Nov 20, 2017	15.87	16.14	15.46	16.01
3910	NASDAQ	RGC	Fri, Nov 17, 2017	15.63	16.47	15.54	16.17
3909	NASDAQ	RGC	Thu, Nov 16, 2017	15.86	16.16	15.59	15.64
3908	NASDAQ	RGC	Wed, Nov 15, 2017	16.21	16.29	15.58	15.91
3907	NASDAQ	RGC	Tue, Nov 14, 2017	15.63	16.51	15.34	16.28
3906	NASDAQ	RGC	Mon, Nov 13, 2017	15.11	16.55	14.80	15.67
3905	NASDAQ	RGC	Fri, Nov 10, 2017	15.35	15.61	15.08	15.11
3904	NASDAQ	RGC	Thu, Nov 9, 2017	14.92	15.51	14.92	15.39
3903	NASDAQ	RGC	Wed, Nov 8, 2017	15.48	15.83	14.90	15.00
3902	NASDAQ	RGC	Tue, Nov 7, 2017	15.44	15.56	14.85	15.36
3901	NASDAQ	RGC	Mon, Nov 6, 2017	15.43	15.82	14.79	15.65
3900	NASDAQ	RGC	Fri, Nov 3, 2017	16.01	16.01	15.42	15.50
3899	NASDAQ	RGC	Thu, Nov 2, 2017	15.65	16.04	15.18	15.98
3898	NASDAQ	RGC	Wed, Nov 1, 2017	16.41	16.53	15.35	15.74
3897	NASDAQ	RGC	Tue, Oct 31, 2017	16.13	16.38	15.93	16.35
3896	NASDAQ	RGC	Mon, Oct 30, 2017	16.60	16.63	16.11	16.11
3895	NASDAQ	RGC	Fri, Oct 27, 2017	16.71	16.78	16.24	16.61
3894	NASDAQ	RGC	Thu, Oct 26, 2017	16.89	17.31	16.41	16.61
3893	NASDAQ	RGC	Wed, Oct 25, 2017	17.10	17.55	16.15	16.41
3892	NASDAQ	RGC	Tue, Oct 24, 2017	16.40	16.49	16.04	16.35
3891	NASDAQ	RGC	Mon, Oct 23, 2017	16.23	16.43	16.08	16.26
3890	NASDAQ	RGC	Fri, Oct 20, 2017	16.60	16.69	16.26	16.29
3889	NASDAQ	RGC	Thu, Oct 19, 2017	16.10	16.69	16.07	16.56
3888	NASDAQ	RGC	Wed, Oct 18, 2017	16.01	16.17	15.85	16.09
3887	NASDAQ	RGC	Tue, Oct 17, 2017	16.06	16.29	15.79	16.03
3886	NASDAQ	RGC	Mon, Oct 16, 2017	16.15	16.54	16.09	16.21
3885	NASDAQ	RGC	Fri, Oct 13, 2017	16.14	16.42	16.06	16.18
3884	NASDAQ	RGC	Thu, Oct 12, 2017	15.96	16.17	15.67	16.11
3883	NASDAQ	RGC	Wed, Oct 11, 2017	16.00	16.08	15.70	16.01
3882	NASDAQ	RGC	Tue, Oct 10, 2017	16.18	16.47	15.97	16.00
3881	NASDAQ	RGC	Mon, Oct 9, 2017	16.76	16.88	15.90	16.01
3880	NASDAQ	RGC	Fri, Oct 6, 2017	17.05	17.07	16.56	16.78
3879	NASDAQ	RGC	Thu, Oct 5, 2017	17.51	18.18	16.71	17.07
3878	NASDAQ	RGC	Wed, Oct 4, 2017	16.94	17.16	16.81	16.92
3877	NASDAQ	RGC	Tue, Oct 3, 2017	16.20	17.02	16.10	16.99
3876	NASDAQ	RGC	Mon, Oct 2, 2017	16.08	16.26	15.78	16.18
3875	NASDAQ	RGC	Fri, Sep 29, 2017	16.32	16.46	15.86	16.00
3874	NASDAQ	RGC	Thu, Sep 28, 2017	16.43	16.49	15.93	16.39
3873	NASDAQ	RGC	Wed, Sep 27, 2017	16.24	16.56	16.06	16.55
3872	NASDAQ	RGC	Tue, Sep 26, 2017	16.18	16.31	15.95	16.13
3871	NASDAQ	RGC	Mon, Sep 25, 2017	16.50	16.72	16.11	16.30
3870	NASDAQ	RGC	Fri, Sep 22, 2017	16.18	16.67	16.13	16.61
3869	NASDAQ	RGC	Thu, Sep 21, 2017	15.89	16.29	15.82	16.25
3868	NASDAQ	RGC	Wed, Sep 20, 2017	15.99	16.09	15.76	15.88
3867	NASDAQ	RGC	Tue, Sep 19, 2017	16.47	16.49	15.33	16.02
3866	NASDAQ	RGC	Mon, Sep 18, 2017	16.03	16.78	15.99	16.44
3865	NASDAQ	RGC	Fri, Sep 15, 2017	15.88	16.53	15.68	16.03
3864	NASDAQ	RGC	Thu, Sep 14, 2017	15.73	16.02	15.00	16.00
3863	NASDAQ	RGC	Wed, Sep 13, 2017	15.42	15.77	15.36	15.68
3862	NASDAQ	RGC	Tue, Sep 12, 2017	15.31	15.79	15.27	15.43
3861	NASDAQ	RGC	Mon, Sep 11, 2017	14.85	15.77	14.82	15.24
3860	NASDAQ	RGC	Fri, Sep 8, 2017	14.84	15.15	14.46	14.75
3859	NASDAQ	RGC	Thu, Sep 7, 2017	15.80	15.82	14.71	14.94
3858	NASDAQ	RGC	Wed, Sep 6, 2017	15.78	15.87	15.58	15.77
3857	NASDAQ	RGC	Tue, Sep 5, 2017	15.62	15.99	15.40	15.84
3856	NASDAQ	RGC	Fri, Sep 1, 2017	14.90	15.73	14.87	15.49
3855	NASDAQ	RGC	Thu, Aug 31, 2017	14.50	14.84	14.31	14.77
3854	NASDAQ	RGC	Wed, Aug 30, 2017	14.75	14.87	14.63	14.52
3853	NASDAQ	RGC	Tue, Aug 29, 2017	14.99	15.11	14.59	14.67
3852	NASDAQ	RGC	Mon, Aug 28, 2017	14.75	15.10	14.37	15.07
3851	NASDAQ	RGC	Fri, Aug 25, 2017	14.10	14.99	14.07	14.71
3850	NASDAQ	RGC	Thu, Aug 24, 2017	14.04	14.43	13.90	14.01
3849	NASDAQ	RGC	Wed, Aug 23, 2017	14.84	14.87	13.98	13.98
3848	NASDAQ	RGC	Tue, Aug 22, 2017	14.65	14.88	14.43	14.83
3847	NASDAQ	RGC	Mon, Aug 21, 2017	15.15	15.22	14.46	14.62
3846	NASDAQ	RGC	Fri, Aug 18, 2017	16.29	16.34	15.09	15.12
3845	NASDAQ	RGC	Thu, Aug 17, 2017	16.46	16.60	16.30	16.38
3844	NASDAQ	RGC	Wed, Aug 16, 2017	16.66	16.78	16.55	16.57
3843	NASDAQ	RGC	Tue, Aug 15, 2017	17.00	17.03	16.67	16.74
3842	NASDAQ	RGC	Mon, Aug 14, 2017	17.52	17.59	16.93	16.95
3841	NASDAQ	RGC	Fri, Aug 11, 2017	17.37	17.60	17.33	17.41
3840	NASDAQ	RGC	Thu, Aug 10, 2017	17.95	18.04	17.36	17.50
3839	NASDAQ	RGC	Wed, Aug 9, 2017	18.13	18.27	18.00	18.01
3838	NASDAQ	RGC	Tue, Aug 8, 2017	18.51	18.74	18.25	18.26
3837	NASDAQ	RGC	Mon, Aug 7, 2017	18.83	18.89	18.25	18.51
3836	NASDAQ	RGC	Fri, Aug 4, 2017	18.69	19.01	18.60	18.91
3835	NASDAQ	RGC	Thu, Aug 3, 2017	18.22	18.64	18.13	18.58
3834	NASDAQ	RGC	Wed, Aug 2, 2017	17.99	18.48	17.99	18.19
3833	NASDAQ	RGC	Tue, Aug 1, 2017	19.04	19.15	18.85	19.09
3832	NASDAQ	RGC	Mon, Jul 31, 2017	19.25	19.30	18.95	19.02
3831	NASDAQ	RGC	Fri, Jul 28, 2017	19.17	19.41	19.07	19.26
3830	NASDAQ	RGC	Thu, Jul 27, 2017	19.62	19.83	18.64	19.25
3829	NASDAQ	RGC	Wed, Jul 26, 2017	19.93	20.33	19.91	20.20
3828	NASDAQ	RGC	Tue, Jul 25, 2017	19.89	20.13	19.69	19.90
3827	NASDAQ	RGC	Mon, Jul 24, 2017	19.71	19.93	19.55	19.81
3826	NASDAQ	RGC	Fri, Jul 21, 2017	19.84	19.91	19.60	19.63
3825	NASDAQ	RGC	Thu, Jul 20, 2017	19.64	20.04	19.48	19.84
3824	NASDAQ	RGC	Wed, Jul 19, 2017	19.20	19.61	19.07	19.60
3823	NASDAQ	RGC	Tue, Jul 18, 2017	18.94	19.22	18.85	19.08
3822	NASDAQ	RGC	Mon, Jul 17, 2017	19.39	19.49	18.91	18.98
3821	NASDAQ	RGC	Fri, Jul 14, 2017	19.42	19.51	19.35	19.39
3820	NASDAQ	RGC	Thu, Jul 13, 2017	19.28	19.61	19.17	19.37
3819	NASDAQ	RGC	Wed, Jul 12, 2017	19.87	19.87	19.35	19.40
3818	NASDAQ	RGC	Tue, Jul 11, 2017	19.24	19.96	19.20	19.82
3817	NASDAQ	RGC	Mon, Jul 10, 2017	19.56	19.56	19.12	19.24
3816	NASDAQ	RGC	Fri, Jul 7, 2017	19.40	19.73	19.23	19.61
3815	NASDAQ	RGC	Thu, Jul 6, 2017	19.34	19.56	19.25	19.38
3814	NASDAQ	RGC	Wed, Jul 5, 2017	20.37	20.43	19.41	19.51
3813	NASDAQ	RGC	Mon, Jul 3, 2017	20.48	20.59	20.15	20.38
3812	NASDAQ	RGC	Fri, Jun 30, 2017	20.38	20.57	20.25	20.46
3811	NASDAQ	RGC	Thu, Jun 29, 2017	20.61	20.71	20.26	20.38
3810	NASDAQ	RGC	Wed, Jun 28, 2017	20.56	20.90	20.51	20.67
3809	NASDAQ	RGC	Tue, Jun 27, 2017	20.39	20.60	20.34	20.43
3808	NASDAQ	RGC	Mon, Jun 26, 2017	20.47	20.55	20.16	20.46
3807	NASDAQ	RGC	Fri, Jun 23, 2017	20.24	20.45	20.03	20.44
3806	NASDAQ	RGC	Thu, Jun 22, 2017	20.58	20.61	20.23	20.33
3805	NASDAQ	RGC	Wed, Jun 21, 2017	20.80	20.83	20.45	20.76
3804	NASDAQ	RGC	Tue, Jun 20, 2017	21.44	21.50	20.78	20.82
3803	NASDAQ	RGC	Mon, Jun 19, 2017	21.45	21.57	21.38	21.47
3802	NASDAQ	RGC	Fri, Jun 16, 2017	21.02	21.42	20.92	21.41
3801	NASDAQ	RGC	Thu, Jun 15, 2017	20.84	21.00	20.73	20.99
3800	NASDAQ	RGC	Wed, Jun 14, 2017	20.50	20.93	20.33	20.92
3799	NASDAQ	RGC	Tue, Jun 13, 2017	20.18	20.61	20.12	20.40
3798	NASDAQ	RGC	Mon, Jun 12, 2017	19.91	20.61	19.88	20.15
3797	NASDAQ	RGC	Fri, Jun 9, 2017	20.50	20.58	20.24	20.25
3796	NASDAQ	RGC	Thu, Jun 8, 2017	20.71	20.71	20.26	20.51
3795	NASDAQ	RGC	Wed, Jun 7, 2017	20.70	21.02	20.59	20.78
3794	NASDAQ	RGC	Tue, Jun 6, 2017	20.60	20.68	20.33	20.65
3793	NASDAQ	RGC	Mon, Jun 5, 2017	21.13	21.14	20.63	20.74
3792	NASDAQ	RGC	Fri, Jun 2, 2017	20.99	21.29	20.99	21.26
3791	NASDAQ	RGC	Thu, Jun 1, 2017	20.56	21.17	20.56	21.03
3790	NASDAQ	RGC	Wed, May 31, 2017	20.70	20.82	20.55	20.58
3789	NASDAQ	RGC	Tue, May 30, 2017	20.50	20.75	20.38	20.58
3788	NASDAQ	RGC	Fri, May 26, 2017	20.15	20.72	20.15	20.62
3787	NASDAQ	RGC	Thu, May 25, 2017	20.31	20.36	20.13	20.14
3786	NASDAQ	RGC	Wed, May 24, 2017	20.53	20.58	20.09	20.20
3785	NASDAQ	RGC	Tue, May 23, 2017	20.61	20.78	20.45	20.51
3784	NASDAQ	RGC	Mon, May 22, 2017	20.49	20.62	20.28	20.60
3783	NASDAQ	RGC	Fri, May 19, 2017	20.21	20.60	20.19	20.40
3782	NASDAQ	RGC	Thu, May 18, 2017	20.12	20.28	19.87	20.18
3781	NASDAQ	RGC	Wed, May 17, 2017	20.66	20.66	20.15	20.16
3780	NASDAQ	RGC	Tue, May 16, 2017	21.02	21.23	20.59	20.76
3779	NASDAQ	RGC	Mon, May 15, 2017	21.19	21.26	20.67	20.74
3778	NASDAQ	RGC	Fri, May 12, 2017	21.48	21.52	21.27	21.30
3777	NASDAQ	RGC	Thu, May 11, 2017	21.31	21.63	20.96	21.50
3776	NASDAQ	RGC	Wed, May 10, 2017	21.18	21.31	21.04	21.30
3775	NASDAQ	RGC	Tue, May 9, 2017	21.27	21.55	21.23	21.23
3774	NASDAQ	RGC	Mon, May 8, 2017	21.63	21.64	21.25	21.25
3773	NASDAQ	RGC	Fri, May 5, 2017	21.46	21.64	21.38	21.57
3772	NASDAQ	RGC	Thu, May 4, 2017	21.78	21.81	21.17	21.35
3771	NASDAQ	RGC	Wed, May 3, 2017	21.74	21.90	21.65	21.75
3770	NASDAQ	RGC	Tue, May 2, 2017	21.54	21.82	21.45	21.73
3769	NASDAQ	RGC	Mon, May 1, 2017	22.19	22.21	21.38	21.59
3768	NASDAQ	RGC	Fri, Apr 28, 2017	21.97	22.18	21.84	22.07
3767	NASDAQ	RGC	Thu, Apr 27, 2017	22.31	22.88	21.81	21.95
3766	NASDAQ	RGC	Wed, Apr 26, 2017	22.48	22.77	22.35	22.63
3765	NASDAQ	RGC	Tue, Apr 25, 2017	22.25	22.61	22.24	22.48
3764	NASDAQ	RGC	Mon, Apr 24, 2017	22.33	22.41	21.80	22.06
3763	NASDAQ	RGC	Fri, Apr 21, 2017	22.29	22.32	21.91	22.11
3762	NASDAQ	RGC	Thu, Apr 20, 2017	22.13	22.33	21.95	22.28
3761	NASDAQ	RGC	Wed, Apr 19, 2017	22.08	22.25	21.93	21.99
3760	NASDAQ	RGC	Tue, Apr 18, 2017	22.17	22.31	22.00	22.06
3759	NASDAQ	RGC	Mon, Apr 17, 2017	22.04	22.35	22.02	22.33
3758	NASDAQ	RGC	Thu, Apr 13, 2017	22.00	22.08	21.88	22.01
3757	NASDAQ	RGC	Wed, Apr 12, 2017	22.15	22.21	21.91	21.94
3756	NASDAQ	RGC	Tue, Apr 11, 2017	21.93	22.21	21.87	22.14
3755	NASDAQ	RGC	Mon, Apr 10, 2017	21.69	21.87	21.54	21.87
3754	NASDAQ	RGC	Fri, Apr 7, 2017	22.00	22.03	21.55	21.59
3753	NASDAQ	RGC	Thu, Apr 6, 2017	22.01	22.10	21.64	21.89
3752	NASDAQ	RGC	Wed, Apr 5, 2017	22.62	22.65	21.94	22.04
3751	NASDAQ	RGC	Tue, Apr 4, 2017	22.36	22.69	22.26	22.45
3750	NASDAQ	RGC	Mon, Apr 3, 2017	22.63	22.76	22.32	22.35
3749	NASDAQ	RGC	Fri, Mar 31, 2017	22.60	22.81	22.54	22.58
3748	NASDAQ	RGC	Thu, Mar 30, 2017	22.45	22.68	22.37	22.67
3747	NASDAQ	RGC	Wed, Mar 29, 2017	22.03	22.45	22.01	22.42
3746	NASDAQ	RGC	Tue, Mar 28, 2017	22.25	22.32	22.05	22.08
3745	NASDAQ	RGC	Mon, Mar 27, 2017	22.00	22.38	21.88	22.35
3744	NASDAQ	RGC	Fri, Mar 24, 2017	21.98	22.49	21.86	22.22
3743	NASDAQ	RGC	Thu, Mar 23, 2017	21.96	22.05	21.85	21.91
3742	NASDAQ	RGC	Wed, Mar 22, 2017	22.05	22.17	21.81	21.90
3741	NASDAQ	RGC	Tue, Mar 21, 2017	22.54	22.60	22.03	22.11
3740	NASDAQ	RGC	Mon, Mar 20, 2017	22.50	22.71	22.43	22.52
3739	NASDAQ	RGC	Fri, Mar 17, 2017	22.33	22.55	22.26	22.48
3738	NASDAQ	RGC	Thu, Mar 16, 2017	22.27	22.43	22.09	22.29
3737	NASDAQ	RGC	Wed, Mar 15, 2017	22.25	22.47	22.16	22.29
3736	NASDAQ	RGC	Tue, Mar 14, 2017	22.54	22.64	22.27	22.33
3735	NASDAQ	RGC	Mon, Mar 13, 2017	22.71	22.88	22.53	22.56
3734	NASDAQ	RGC	Fri, Mar 10, 2017	22.60	22.88	22.48	22.79
3733	NASDAQ	RGC	Thu, Mar 9, 2017	21.96	22.54	21.88	22.51
3732	NASDAQ	RGC	Wed, Mar 8, 2017	21.59	21.95	21.50	21.92
3731	NASDAQ	RGC	Tue, Mar 7, 2017	21.40	21.64	21.23	21.62
3730	NASDAQ	RGC	Mon, Mar 6, 2017	21.43	21.44	21.28	21.39
3729	NASDAQ	RGC	Fri, Mar 3, 2017	21.43	21.54	21.30	21.48
3728	NASDAQ	RGC	Thu, Mar 2, 2017	21.58	21.63	21.44	21.51
3727	NASDAQ	RGC	Wed, Mar 1, 2017	21.57	21.69	21.41	21.68
3726	NASDAQ	RGC	Tue, Feb 28, 2017	21.43	21.66	21.43	21.36
3725	NASDAQ	RGC	Mon, Feb 27, 2017	21.47	21.52	21.31	21.51
3724	NASDAQ	RGC	Fri, Feb 24, 2017	21.23	21.57	21.02	21.56
3723	NASDAQ	RGC	Thu, Feb 23, 2017	21.66	21.66	21.29	21.38
3722	NASDAQ	RGC	Wed, Feb 22, 2017	21.29	21.57	21.27	21.56
3721	NASDAQ	RGC	Tue, Feb 21, 2017	21.40	21.45	21.16	21.24
3720	NASDAQ	RGC	Fri, Feb 17, 2017	21.31	21.52	21.23	21.41
3719	NASDAQ	RGC	Thu, Feb 16, 2017	21.67	21.73	21.36	21.40
3718	NASDAQ	RGC	Wed, Feb 15, 2017	21.53	21.70	21.45	21.67
3717	NASDAQ	RGC	Tue, Feb 14, 2017	21.86	21.94	21.55	21.60
3716	NASDAQ	RGC	Mon, Feb 13, 2017	22.28	22.36	21.77	21.87
3715	NASDAQ	RGC	Fri, Feb 10, 2017	23.05	23.56	21.78	22.15
3714	NASDAQ	RGC	Thu, Feb 9, 2017	21.70	21.86	21.53	21.84
3713	NASDAQ	RGC	Wed, Feb 8, 2017	22.17	22.22	21.54	21.59
3712	NASDAQ	RGC	Tue, Feb 7, 2017	22.44	22.59	22.21	22.26
3711	NASDAQ	RGC	Mon, Feb 6, 2017	22.31	22.47	22.21	22.43
3710	NASDAQ	RGC	Fri, Feb 3, 2017	22.27	22.69	22.23	22.48
3709	NASDAQ	RGC	Thu, Feb 2, 2017	22.39	22.43	22.20	22.21
3708	NASDAQ	RGC	Wed, Feb 1, 2017	22.55	22.78	21.88	22.40
3707	NASDAQ	RGC	Tue, Jan 31, 2017	22.67	22.75	22.40	22.66
3706	NASDAQ	RGC	Mon, Jan 30, 2017	22.90	22.95	22.58	22.69
3705	NASDAQ	RGC	Fri, Jan 27, 2017	23.02	23.06	22.83	22.87
3704	NASDAQ	RGC	Thu, Jan 26, 2017	23.05	23.28	23.01	23.08
3703	NASDAQ	RGC	Wed, Jan 25, 2017	23.03	23.12	22.94	22.98
3702	NASDAQ	RGC	Tue, Jan 24, 2017	22.73	23.03	22.60	22.86
3701	NASDAQ	RGC	Mon, Jan 23, 2017	22.27	22.74	22.27	22.65
3700	NASDAQ	RGC	Fri, Jan 20, 2017	22.06	22.34	22.04	22.32
3699	NASDAQ	RGC	Thu, Jan 19, 2017	21.69	22.06	21.61	21.95
3698	NASDAQ	RGC	Wed, Jan 18, 2017	21.83	21.91	21.54	21.73
3697	NASDAQ	RGC	Tue, Jan 17, 2017	21.64	21.90	21.61	21.90
3696	NASDAQ	RGC	Fri, Jan 13, 2017	21.77	21.80	21.56	21.73
3695	NASDAQ	RGC	Thu, Jan 12, 2017	21.99	22.04	21.55	21.65
3694	NASDAQ	RGC	Wed, Jan 11, 2017	21.48	22.13	21.34	22.10
3693	NASDAQ	RGC	Tue, Jan 10, 2017	21.51	21.87	21.40	21.56
3692	NASDAQ	RGC	Mon, Jan 9, 2017	21.70	21.81	21.42	21.58
3691	NASDAQ	RGC	Fri, Jan 6, 2017	22.17	22.23	21.74	21.76
3690	NASDAQ	RGC	Thu, Jan 5, 2017	21.58	22.59	21.55	22.35
3689	NASDAQ	RGC	Wed, Jan 4, 2017	21.33	21.72	21.28	21.68
3688	NASDAQ	RGC	Tue, Jan 3, 2017	20.81	21.54	20.73	21.52
3687	NASDAQ	RGC	Fri, Dec 30, 2016	20.64	20.72	20.52	20.60
3686	NASDAQ	RGC	Thu, Dec 29, 2016	20.75	20.78	20.48	20.62
3685	NASDAQ	RGC	Wed, Dec 28, 2016	20.86	20.90	20.61	20.67
3684	NASDAQ	RGC	Tue, Dec 27, 2016	20.65	20.89	20.62	20.81
3683	NASDAQ	RGC	Fri, Dec 23, 2016	20.70	20.78	20.65	20.72
3682	NASDAQ	RGC	Thu, Dec 22, 2016	21.21	21.21	20.67	20.70
3681	NASDAQ	RGC	Wed, Dec 21, 2016	21.00	21.40	21.00	21.32
3680	NASDAQ	RGC	Tue, Dec 20, 2016	20.86	21.13	20.85	21.04
3679	NASDAQ	RGC	Mon, Dec 19, 2016	20.60	20.90	20.55	20.87
3678	NASDAQ	RGC	Fri, Dec 16, 2016	20.55	20.67	20.29	20.51
3677	NASDAQ	RGC	Thu, Dec 15, 2016	21.01	21.18	20.52	20.53
3676	NASDAQ	RGC	Wed, Dec 14, 2016	21.36	21.41	21.05	21.08
3675	NASDAQ	RGC	Tue, Dec 13, 2016	21.44	21.57	20.53	21.31
3674	NASDAQ	RGC	Mon, Dec 12, 2016	21.81	21.83	21.55	21.57
3673	NASDAQ	RGC	Fri, Dec 9, 2016	21.82	21.86	21.54	21.79
3672	NASDAQ	RGC	Thu, Dec 8, 2016	22.05	22.18	21.77	21.83
3671	NASDAQ	RGC	Wed, Dec 7, 2016	22.18	22.20	21.72	22.08
3670	NASDAQ	RGC	Tue, Dec 6, 2016	21.92	22.22	21.90	22.13
3669	NASDAQ	RGC	Mon, Dec 5, 2016	21.55	22.02	21.55	21.96
3668	NASDAQ	RGC	Fri, Dec 2, 2016	21.88	22.01	21.32	21.56
3667	NASDAQ	RGC	Thu, Dec 1, 2016	22.63	22.77	21.86	22.00
3666	NASDAQ	RGC	Wed, Nov 30, 2016	23.22	23.29	22.74	22.69
3665	NASDAQ	RGC	Tue, Nov 29, 2016	23.40	23.48	23.14	23.24
3664	NASDAQ	RGC	Mon, Nov 28, 2016	23.77	23.82	23.37	23.41
3663	NASDAQ	RGC	Fri, Nov 25, 2016	23.65	23.88	23.57	23.74
3662	NASDAQ	RGC	Wed, Nov 23, 2016	23.71	23.89	23.51	23.54
3661	NASDAQ	RGC	Tue, Nov 22, 2016	23.41	23.77	23.41	23.69
3660	NASDAQ	RGC	Mon, Nov 21, 2016	23.81	23.98	23.49	23.52
3659	NASDAQ	RGC	Fri, Nov 18, 2016	23.21	24.07	23.16	23.69
3658	NASDAQ	RGC	Thu, Nov 17, 2016	24.00	24.79	24.00	24.45
3657	NASDAQ	RGC	Wed, Nov 16, 2016	23.44	24.04	23.44	23.96
3656	NASDAQ	RGC	Tue, Nov 15, 2016	22.92	23.38	22.92	23.38
3655	NASDAQ	RGC	Mon, Nov 14, 2016	22.65	23.02	22.65	23.02
3654	NASDAQ	RGC	Fri, Nov 11, 2016	22.17	22.70	22.09	22.65
3653	NASDAQ	RGC	Thu, Nov 10, 2016	23.13	23.28	22.10	22.12
3652	NASDAQ	RGC	Wed, Nov 9, 2016	22.58	23.12	22.42	22.99
3651	NASDAQ	RGC	Tue, Nov 8, 2016	22.64	22.91	22.45	22.86
3650	NASDAQ	RGC	Mon, Nov 7, 2016	22.40	22.67	22.34	22.65
3649	NASDAQ	RGC	Fri, Nov 4, 2016	22.15	22.28	22.01	22.12
3648	NASDAQ	RGC	Thu, Nov 3, 2016	22.04	22.31	22.04	22.18
3647	NASDAQ	RGC	Wed, Nov 2, 2016	21.65	22.15	21.61	22.05
3646	NASDAQ	RGC	Tue, Nov 1, 2016	21.57	21.75	21.35	21.60
3645	NASDAQ	RGC	Mon, Oct 31, 2016	21.72	21.90	21.13	21.51
3644	NASDAQ	RGC	Fri, Oct 28, 2016	22.46	22.88	21.17	21.28
3643	NASDAQ	RGC	Thu, Oct 27, 2016	22.87	22.93	22.32	22.44
3642	NASDAQ	RGC	Wed, Oct 26, 2016	22.80	23.34	22.75	22.85
3641	NASDAQ	RGC	Tue, Oct 25, 2016	22.95	23.07	22.75	22.89
3640	NASDAQ	RGC	Mon, Oct 24, 2016	22.87	23.11	22.76	23.00
3639	NASDAQ	RGC	Fri, Oct 21, 2016	22.83	22.85	22.61	22.73
3638	NASDAQ	RGC	Thu, Oct 20, 2016	22.93	23.04	22.66	22.75
3637	NASDAQ	RGC	Wed, Oct 19, 2016	22.76	22.87	22.58	22.83
3636	NASDAQ	RGC	Tue, Oct 18, 2016	22.59	22.71	22.46	22.69
3635	NASDAQ	RGC	Mon, Oct 17, 2016	22.63	22.66	22.42	22.44
3634	NASDAQ	RGC	Fri, Oct 14, 2016	22.50	22.86	22.41	22.68
3633	NASDAQ	RGC	Thu, Oct 13, 2016	22.14	22.36	21.91	22.34
3632	NASDAQ	RGC	Wed, Oct 12, 2016	22.26	22.51	22.13	22.34
3631	NASDAQ	RGC	Tue, Oct 11, 2016	22.38	22.38	22.16	22.24
3630	NASDAQ	RGC	Mon, Oct 10, 2016	22.50	22.52	22.28	22.37
3629	NASDAQ	RGC	Fri, Oct 7, 2016	22.32	22.42	22.14	22.23
3628	NASDAQ	RGC	Thu, Oct 6, 2016	21.79	22.35	21.67	22.28
3627	NASDAQ	RGC	Wed, Oct 5, 2016	21.68	21.88	21.60	21.83
3626	NASDAQ	RGC	Tue, Oct 4, 2016	21.76	21.87	21.25	21.54
3625	NASDAQ	RGC	Mon, Oct 3, 2016	21.67	21.86	21.63	21.75
3624	NASDAQ	RGC	Fri, Sep 30, 2016	21.66	21.83	21.61	21.75
3623	NASDAQ	RGC	Thu, Sep 29, 2016	21.80	21.90	21.61	21.61
3622	NASDAQ	RGC	Wed, Sep 28, 2016	21.60	21.90	21.58	21.83
3621	NASDAQ	RGC	Tue, Sep 27, 2016	21.38	21.64	21.32	21.60
3620	NASDAQ	RGC	Mon, Sep 26, 2016	21.54	21.54	21.28	21.33
3619	NASDAQ	RGC	Fri, Sep 23, 2016	21.49	21.67	21.40	21.56
3618	NASDAQ	RGC	Thu, Sep 22, 2016	21.70	21.78	21.54	21.59
3617	NASDAQ	RGC	Wed, Sep 21, 2016	21.58	21.68	21.26	21.56
3616	NASDAQ	RGC	Tue, Sep 20, 2016	21.75	21.84	21.54	21.64
3615	NASDAQ	RGC	Mon, Sep 19, 2016	21.69	21.90	21.61	21.75
3614	NASDAQ	RGC	Fri, Sep 16, 2016	21.63	21.71	21.52	21.67
3613	NASDAQ	RGC	Thu, Sep 15, 2016	21.33	21.72	21.18	21.67
3612	NASDAQ	RGC	Wed, Sep 14, 2016	21.34	21.51	21.27	21.39
3611	NASDAQ	RGC	Tue, Sep 13, 2016	21.57	21.61	21.31	21.40
3610	NASDAQ	RGC	Mon, Sep 12, 2016	21.36	21.63	21.25	21.57
3609	NASDAQ	RGC	Fri, Sep 9, 2016	21.57	21.57	21.34	21.48
3608	NASDAQ	RGC	Thu, Sep 8, 2016	21.83	21.85	21.45	21.62
3607	NASDAQ	RGC	Wed, Sep 7, 2016	21.43	21.86	21.36	21.79
3606	NASDAQ	RGC	Tue, Sep 6, 2016	21.59	21.65	21.35	21.51
3605	NASDAQ	RGC	Fri, Sep 2, 2016	21.61	21.70	21.41	21.63
3604	NASDAQ	RGC	Thu, Sep 1, 2016	21.36	21.62	21.34	21.54
3603	NASDAQ	RGC	Wed, Aug 31, 2016	21.30	21.59	21.22	21.38
3602	NASDAQ	RGC	Tue, Aug 30, 2016	21.34	21.55	21.34	21.26
3601	NASDAQ	RGC	Mon, Aug 29, 2016	21.37	21.47	21.25	21.30
3600	NASDAQ	RGC	Fri, Aug 26, 2016	21.54	21.71	21.22	21.32
3599	NASDAQ	RGC	Thu, Aug 25, 2016	21.56	21.70	21.45	21.55
3598	NASDAQ	RGC	Wed, Aug 24, 2016	21.41	21.66	21.31	21.59
3597	NASDAQ	RGC	Tue, Aug 23, 2016	21.56	21.60	21.46	21.47
3596	NASDAQ	RGC	Mon, Aug 22, 2016	21.35	21.49	21.18	21.45
3595	NASDAQ	RGC	Fri, Aug 19, 2016	21.47	21.55	21.33	21.36
3594	NASDAQ	RGC	Thu, Aug 18, 2016	21.43	21.53	21.33	21.47
3593	NASDAQ	RGC	Wed, Aug 17, 2016	21.56	21.67	21.31	21.41
3592	NASDAQ	RGC	Tue, Aug 16, 2016	21.62	21.75	21.46	21.58
3591	NASDAQ	RGC	Mon, Aug 15, 2016	21.65	21.90	21.65	21.71
3590	NASDAQ	RGC	Fri, Aug 12, 2016	21.90	21.92	21.54	21.60
3589	NASDAQ	RGC	Thu, Aug 11, 2016	21.83	22.01	21.48	21.88
3588	NASDAQ	RGC	Wed, Aug 10, 2016	21.66	21.84	21.26	21.73
3587	NASDAQ	RGC	Tue, Aug 9, 2016	21.51	21.90	21.13	21.60
3586	NASDAQ	RGC	Mon, Aug 8, 2016	21.82	22.02	21.81	21.89
3585	NASDAQ	RGC	Fri, Aug 5, 2016	21.85	21.94	21.57	21.75
3584	NASDAQ	RGC	Thu, Aug 4, 2016	22.00	22.04	21.71	21.73
3583	NASDAQ	RGC	Wed, Aug 3, 2016	21.91	22.22	21.80	21.92
3582	NASDAQ	RGC	Tue, Aug 2, 2016	23.61	23.72	23.22	23.29
3581	NASDAQ	RGC	Mon, Aug 1, 2016	23.45	23.70	23.43	23.54
3580	NASDAQ	RGC	Fri, Jul 29, 2016	23.31	23.71	23.16	23.52
3579	NASDAQ	RGC	Thu, Jul 28, 2016	23.40	23.48	23.18	23.31
3578	NASDAQ	RGC	Wed, Jul 27, 2016	22.93	23.50	22.90	23.49
3577	NASDAQ	RGC	Tue, Jul 26, 2016	24.05	24.09	23.51	23.68
3576	NASDAQ	RGC	Mon, Jul 25, 2016	23.56	24.19	23.56	24.05
3575	NASDAQ	RGC	Fri, Jul 22, 2016	23.19	23.64	23.18	23.62
3574	NASDAQ	RGC	Thu, Jul 21, 2016	23.07	23.49	23.07	23.27
3573	NASDAQ	RGC	Wed, Jul 20, 2016	23.25	23.28	23.03	23.03
3572	NASDAQ	RGC	Tue, Jul 19, 2016	23.14	23.26	22.82	23.20
3571	NASDAQ	RGC	Mon, Jul 18, 2016	22.72	23.27	22.52	23.11
3570	NASDAQ	RGC	Fri, Jul 15, 2016	23.23	23.23	22.66	22.88
3569	NASDAQ	RGC	Thu, Jul 14, 2016	22.60	23.19	22.60	23.09
3568	NASDAQ	RGC	Wed, Jul 13, 2016	22.20	22.62	22.13	22.60
3567	NASDAQ	RGC	Tue, Jul 12, 2016	22.00	22.25	21.85	22.20
3566	NASDAQ	RGC	Mon, Jul 11, 2016	21.97	22.04	21.66	22.00
3565	NASDAQ	RGC	Fri, Jul 8, 2016	21.71	21.97	21.70	21.80
3564	NASDAQ	RGC	Thu, Jul 7, 2016	21.70	21.81	21.52	21.62
3563	NASDAQ	RGC	Wed, Jul 6, 2016	21.83	21.83	21.56	21.70
3562	NASDAQ	RGC	Tue, Jul 5, 2016	22.02	22.12	21.67	21.84
3561	NASDAQ	RGC	Fri, Jul 1, 2016	21.99	22.16	21.91	22.12
3560	NASDAQ	RGC	Thu, Jun 30, 2016	22.26	22.26	21.83	22.04
3559	NASDAQ	RGC	Wed, Jun 29, 2016	21.09	22.48	21.07	22.01
3558	NASDAQ	RGC	Tue, Jun 28, 2016	20.87	21.04	20.64	21.02
3557	NASDAQ	RGC	Mon, Jun 27, 2016	20.53	20.85	20.30	20.78
3556	NASDAQ	RGC	Fri, Jun 24, 2016	19.92	21.02	19.61	20.66
3555	NASDAQ	RGC	Thu, Jun 23, 2016	20.72	20.75	20.43	20.58
3554	NASDAQ	RGC	Wed, Jun 22, 2016	20.44	20.50	20.28	20.42
3553	NASDAQ	RGC	Tue, Jun 21, 2016	20.53	20.59	20.20	20.42
3552	NASDAQ	RGC	Mon, Jun 20, 2016	20.71	20.78	20.56	20.57
3551	NASDAQ	RGC	Fri, Jun 17, 2016	20.26	20.69	20.19	20.48
3550	NASDAQ	RGC	Thu, Jun 16, 2016	20.27	20.30	20.04	20.26
3549	NASDAQ	RGC	Wed, Jun 15, 2016	19.96	20.46	19.96	20.28
3548	NASDAQ	RGC	Tue, Jun 14, 2016	19.49	19.80	19.35	19.74
3547	NASDAQ	RGC	Mon, Jun 13, 2016	19.75	19.95	19.52	19.57
3546	NASDAQ	RGC	Fri, Jun 10, 2016	19.95	20.00	19.62	19.89
3545	NASDAQ	RGC	Thu, Jun 9, 2016	20.15	20.33	19.79	20.12
3544	NASDAQ	RGC	Wed, Jun 8, 2016	20.32	20.45	20.14	20.25
3543	NASDAQ	RGC	Tue, Jun 7, 2016	20.47	20.62	20.09	20.36
3542	NASDAQ	RGC	Mon, Jun 6, 2016	20.97	20.99	20.37	20.51
3541	NASDAQ	RGC	Fri, Jun 3, 2016	20.71	21.02	20.39	20.95
3540	NASDAQ	RGC	Thu, Jun 2, 2016	20.88	21.00	20.61	20.77
3539	NASDAQ	RGC	Wed, Jun 1, 2016	21.00	21.14	20.81	20.83
3538	NASDAQ	RGC	Tue, May 31, 2016	21.29	21.35	20.68	21.03
3537	NASDAQ	RGC	Fri, May 27, 2016	21.00	21.31	20.90	21.24
3536	NASDAQ	RGC	Thu, May 26, 2016	21.04	21.15	20.90	21.05
3535	NASDAQ	RGC	Wed, May 25, 2016	21.23	21.25	20.89	20.95
3534	NASDAQ	RGC	Tue, May 24, 2016	20.88	21.05	20.60	21.00
3533	NASDAQ	RGC	Mon, May 23, 2016	20.82	20.90	20.50	20.82
3532	NASDAQ	RGC	Fri, May 20, 2016	20.69	20.93	20.69	20.84
3531	NASDAQ	RGC	Thu, May 19, 2016	20.65	20.79	20.51	20.68
3530	NASDAQ	RGC	Wed, May 18, 2016	20.76	20.81	20.54	20.74
3529	NASDAQ	RGC	Tue, May 17, 2016	20.84	21.05	20.64	20.75
3528	NASDAQ	RGC	Mon, May 16, 2016	20.71	20.88	20.49	20.87
3527	NASDAQ	RGC	Fri, May 13, 2016	20.94	21.06	20.74	20.77
3526	NASDAQ	RGC	Thu, May 12, 2016	21.10	21.32	20.84	20.99
3525	NASDAQ	RGC	Wed, May 11, 2016	21.03	21.24	20.86	21.00
3524	NASDAQ	RGC	Tue, May 10, 2016	20.96	21.13	20.84	21.13
3523	NASDAQ	RGC	Mon, May 9, 2016	21.05	21.13	20.69	20.84
3522	NASDAQ	RGC	Fri, May 6, 2016	21.14	21.23	20.96	21.05
3521	NASDAQ	RGC	Thu, May 5, 2016	21.15	21.40	21.09	21.19
3520	NASDAQ	RGC	Wed, May 4, 2016	21.05	21.28	20.96	21.15
3519	NASDAQ	RGC	Tue, May 3, 2016	21.01	21.27	21.00	21.09
3518	NASDAQ	RGC	Mon, May 2, 2016	20.86	21.29	20.86	21.21
3517	NASDAQ	RGC	Fri, Apr 29, 2016	21.24	21.38	20.32	20.85
3516	NASDAQ	RGC	Thu, Apr 28, 2016	21.50	21.79	21.30	21.74
3515	NASDAQ	RGC	Wed, Apr 27, 2016	21.26	21.63	21.14	21.50
3514	NASDAQ	RGC	Tue, Apr 26, 2016	21.05	21.31	20.97	21.19
3513	NASDAQ	RGC	Mon, Apr 25, 2016	21.01	21.18	20.85	21.04
3512	NASDAQ	RGC	Fri, Apr 22, 2016	20.73	21.13	20.68	21.09
3511	NASDAQ	RGC	Thu, Apr 21, 2016	20.90	21.00	20.57	20.66
3510	NASDAQ	RGC	Wed, Apr 20, 2016	20.95	21.01	20.69	20.80
3509	NASDAQ	RGC	Tue, Apr 19, 2016	20.85	21.05	20.73	20.85
3508	NASDAQ	RGC	Mon, Apr 18, 2016	20.48	20.96	20.09	20.83
3507	NASDAQ	RGC	Fri, Apr 15, 2016	20.58	20.74	20.41	20.54
3506	NASDAQ	RGC	Thu, Apr 14, 2016	20.50	20.70	20.36	20.65
3505	NASDAQ	RGC	Wed, Apr 13, 2016	20.12	20.53	20.06	20.45
3504	NASDAQ	RGC	Tue, Apr 12, 2016	19.90	20.10	19.77	19.99
3503	NASDAQ	RGC	Mon, Apr 11, 2016	20.21	20.34	19.95	19.96
3502	NASDAQ	RGC	Fri, Apr 8, 2016	20.12	20.27	20.00	20.11
3501	NASDAQ	RGC	Thu, Apr 7, 2016	20.64	20.78	19.88	20.00
3500	NASDAQ	RGC	Wed, Apr 6, 2016	20.45	20.88	20.39	20.69
3499	NASDAQ	RGC	Tue, Apr 5, 2016	20.69	20.69	20.69	20.41
3498	NASDAQ	RGC	Mon, Apr 4, 2016	21.04	21.24	20.66	20.69
3497	NASDAQ	RGC	Fri, Apr 1, 2016	21.00	21.36	20.77	20.95
3496	NASDAQ	RGC	Thu, Mar 31, 2016	21.17	21.23	20.78	21.14
3495	NASDAQ	RGC	Wed, Mar 30, 2016	21.38	21.55	21.12	21.12
3494	NASDAQ	RGC	Tue, Mar 29, 2016	21.27	21.63	21.15	21.56
3493	NASDAQ	RGC	Mon, Mar 28, 2016	21.23	21.35	20.98	21.19
3492	NASDAQ	RGC	Thu, Mar 24, 2016	21.01	21.01	21.01	21.15
3491	NASDAQ	RGC	Wed, Mar 23, 2016	21.51	21.58	20.96	21.01
3490	NASDAQ	RGC	Tue, Mar 22, 2016	21.58	21.75	21.19	21.52
3489	NASDAQ	RGC	Mon, Mar 21, 2016	21.47	21.81	21.34	21.67
3488	NASDAQ	RGC	Fri, Mar 18, 2016	21.18	21.82	21.12	21.55
3487	NASDAQ	RGC	Thu, Mar 17, 2016	21.04	21.42	21.04	21.23
3486	NASDAQ	RGC	Wed, Mar 16, 2016	20.71	21.37	20.54	21.18
3485	NASDAQ	RGC	Tue, Mar 15, 2016	21.15	21.15	21.15	20.85
3484	NASDAQ	RGC	Mon, Mar 14, 2016	21.10	21.61	21.00	21.15
3483	NASDAQ	RGC	Fri, Mar 11, 2016	20.68	20.68	20.68	21.14
3482	NASDAQ	RGC	Thu, Mar 10, 2016	20.81	20.81	20.81	20.68
3481	NASDAQ	RGC	Wed, Mar 9, 2016	20.39	20.95	20.25	20.81
3480	NASDAQ	RGC	Tue, Mar 8, 2016	20.85	21.12	20.41	20.42
3479	NASDAQ	RGC	Mon, Mar 7, 2016	20.23	21.27	20.15	20.81
3478	NASDAQ	RGC	Fri, Mar 4, 2016	20.44	20.68	19.88	20.38
3477	NASDAQ	RGC	Thu, Mar 3, 2016	19.63	20.30	19.51	20.27
3476	NASDAQ	RGC	Wed, Mar 2, 2016	19.64	19.73	18.93	19.64
3475	NASDAQ	RGC	Tue, Mar 1, 2016	19.69	19.69	19.69	19.88
3474	NASDAQ	RGC	Mon, Feb 29, 2016	19.98	20.15	19.51	19.69
3473	NASDAQ	RGC	Fri, Feb 26, 2016	19.45	20.00	19.39	19.99
3472	NASDAQ	RGC	Thu, Feb 25, 2016	19.67	19.67	19.08	19.43
3471	NASDAQ	RGC	Wed, Feb 24, 2016	19.23	19.71	19.06	19.69
3470	NASDAQ	RGC	Tue, Feb 23, 2016	19.29	19.55	18.80	19.36
3469	NASDAQ	RGC	Mon, Feb 22, 2016	19.35	19.60	19.26	19.40
3468	NASDAQ	RGC	Fri, Feb 19, 2016	19.01	19.22	18.72	19.15
3467	NASDAQ	RGC	Thu, Feb 18, 2016	19.05	19.09	18.73	18.93
3466	NASDAQ	RGC	Wed, Feb 17, 2016	18.87	19.51	18.69	19.09
3465	NASDAQ	RGC	Tue, Feb 16, 2016	18.46	18.81	18.27	18.71
3464	NASDAQ	RGC	Fri, Feb 12, 2016	17.93	18.19	17.48	18.02
3463	NASDAQ	RGC	Thu, Feb 11, 2016	17.56	18.21	17.45	17.95
3462	NASDAQ	RGC	Wed, Feb 10, 2016	18.48	18.85	16.84	17.75
3461	NASDAQ	RGC	Tue, Feb 9, 2016	17.61	18.81	17.31	18.07
3460	NASDAQ	RGC	Mon, Feb 8, 2016	17.08	17.76	16.84	17.74
3459	NASDAQ	RGC	Fri, Feb 5, 2016	17.41	17.59	16.77	17.25
3458	NASDAQ	RGC	Thu, Feb 4, 2016	17.09	17.60	17.02	17.48
3457	NASDAQ	RGC	Wed, Feb 3, 2016	16.90	17.17	16.52	17.09
3456	NASDAQ	RGC	Tue, Feb 2, 2016	16.85	17.00	16.55	16.78
3455	NASDAQ	RGC	Mon, Feb 1, 2016	17.25	17.69	16.80	17.10
3454	NASDAQ	RGC	Fri, Jan 29, 2016	16.71	17.52	16.59	17.25
3453	NASDAQ	RGC	Thu, Jan 28, 2016	17.06	17.34	16.50	16.68
3452	NASDAQ	RGC	Wed, Jan 27, 2016	17.21	17.48	16.91	17.03
3451	NASDAQ	RGC	Tue, Jan 26, 2016	17.05	17.38	16.50	17.23
3450	NASDAQ	RGC	Mon, Jan 25, 2016	17.50	17.74	17.15	17.31
3449	NASDAQ	RGC	Fri, Jan 22, 2016	17.49	17.99	17.39	17.58
3448	NASDAQ	RGC	Thu, Jan 21, 2016	17.69	17.76	17.21	17.28
3447	NASDAQ	RGC	Wed, Jan 20, 2016	17.65	17.85	17.21	17.62
3446	NASDAQ	RGC	Tue, Jan 19, 2016	17.47	17.96	17.28	17.85
3445	NASDAQ	RGC	Fri, Jan 15, 2016	17.07	17.58	17.05	17.45
3444	NASDAQ	RGC	Thu, Jan 14, 2016	17.84	17.93	17.45	17.55
3443	NASDAQ	RGC	Wed, Jan 13, 2016	18.13	18.38	17.29	17.74
3442	NASDAQ	RGC	Tue, Jan 12, 2016	18.22	18.58	17.96	18.11
3441	NASDAQ	RGC	Mon, Jan 11, 2016	17.57	18.20	17.52	17.95
3440	NASDAQ	RGC	Fri, Jan 8, 2016	17.70	17.71	17.36	17.52
3439	NASDAQ	RGC	Thu, Jan 7, 2016	17.73	17.87	17.56	17.58
3438	NASDAQ	RGC	Wed, Jan 6, 2016	17.65	18.24	17.59	18.13
3437	NASDAQ	RGC	Tue, Jan 5, 2016	17.89	18.02	17.58	17.88
3436	NASDAQ	RGC	Mon, Jan 4, 2016	18.52	18.60	17.68	17.90
3435	NASDAQ	RGC	Thu, Dec 31, 2015	18.85	19.13	18.73	18.87
3434	NASDAQ	RGC	Wed, Dec 30, 2015	18.68	18.95	18.68	18.85
3433	NASDAQ	RGC	Tue, Dec 29, 2015	18.96	18.96	18.52	18.77
3432	NASDAQ	RGC	Mon, Dec 28, 2015	18.22	18.72	18.16	18.65
3431	NASDAQ	RGC	Thu, Dec 24, 2015	18.25	18.36	18.14	18.27
3430	NASDAQ	RGC	Wed, Dec 23, 2015	18.29	18.39	18.09	18.27
3429	NASDAQ	RGC	Tue, Dec 22, 2015	17.88	18.25	17.77	18.19
3428	NASDAQ	RGC	Mon, Dec 21, 2015	18.24	18.24	17.82	17.86
3427	NASDAQ	RGC	Fri, Dec 18, 2015	18.58	19.06	18.05	18.15
3426	NASDAQ	RGC	Thu, Dec 17, 2015	19.05	19.17	18.62	18.66
3425	NASDAQ	RGC	Wed, Dec 16, 2015	19.18	19.46	18.64	18.93
3424	NASDAQ	RGC	Tue, Dec 15, 2015	18.62	19.27	18.58	19.01
3423	NASDAQ	RGC	Mon, Dec 14, 2015	18.40	18.63	18.32	18.49
3422	NASDAQ	RGC	Fri, Dec 11, 2015	18.36	18.60	18.24	18.38
3421	NASDAQ	RGC	Thu, Dec 10, 2015	18.62	18.94	18.47	18.57
3420	NASDAQ	RGC	Wed, Dec 9, 2015	18.34	18.93	18.31	18.60
3419	NASDAQ	RGC	Tue, Dec 8, 2015	18.42	18.85	18.21	18.45
3418	NASDAQ	RGC	Mon, Dec 7, 2015	18.10	18.14	17.65	17.90
3417	NASDAQ	RGC	Fri, Dec 4, 2015	18.18	18.34	17.86	18.13
3416	NASDAQ	RGC	Thu, Dec 3, 2015	18.32	18.41	17.97	18.18
3415	NASDAQ	RGC	Wed, Dec 2, 2015	18.59	18.69	18.20	18.24
3414	NASDAQ	RGC	Tue, Dec 1, 2015	18.82	18.88	18.50	18.82
3413	NASDAQ	RGC	Mon, Nov 30, 2015	18.83	18.91	18.56	18.75
3412	NASDAQ	RGC	Fri, Nov 27, 2015	18.89	18.96	18.49	18.81
3411	NASDAQ	RGC	Wed, Nov 25, 2015	18.57	18.96	18.47	18.85
3410	NASDAQ	RGC	Tue, Nov 24, 2015	18.51	18.65	18.39	18.57
3409	NASDAQ	RGC	Mon, Nov 23, 2015	19.10	19.14	18.58	18.62
3408	NASDAQ	RGC	Fri, Nov 20, 2015	19.39	19.43	18.96	19.08
3407	NASDAQ	RGC	Thu, Nov 19, 2015	19.61	19.71	19.18	19.28
3406	NASDAQ	RGC	Wed, Nov 18, 2015	19.42	19.63	19.30	19.59
3405	NASDAQ	RGC	Tue, Nov 17, 2015	19.72	19.90	19.34	19.41
3404	NASDAQ	RGC	Mon, Nov 16, 2015	19.52	19.70	19.32	19.66
3403	NASDAQ	RGC	Fri, Nov 13, 2015	19.77	19.86	19.50	19.57
3402	NASDAQ	RGC	Thu, Nov 12, 2015	19.96	20.19	19.82	19.86
3401	NASDAQ	RGC	Wed, Nov 11, 2015	20.06	20.25	19.91	20.07
3400	NASDAQ	RGC	Tue, Nov 10, 2015	19.69	20.07	19.26	20.06
3399	NASDAQ	RGC	Mon, Nov 9, 2015	19.86	19.90	19.43	19.69
3398	NASDAQ	RGC	Fri, Nov 6, 2015	19.51	19.95	19.39	19.90
3397	NASDAQ	RGC	Thu, Nov 5, 2015	19.47	19.65	19.36	19.50
3396	NASDAQ	RGC	Wed, Nov 4, 2015	19.63	19.74	19.14	19.45
3395	NASDAQ	RGC	Tue, Nov 3, 2015	19.67	19.76	19.49	19.59
3394	NASDAQ	RGC	Mon, Nov 2, 2015	19.43	19.75	19.32	19.72
3393	NASDAQ	RGC	Fri, Oct 30, 2015	19.29	19.43	19.06	19.38
3392	NASDAQ	RGC	Thu, Oct 29, 2015	19.20	19.43	19.05	19.25
3391	NASDAQ	RGC	Wed, Oct 28, 2015	19.00	19.75	18.50	19.15
3390	NASDAQ	RGC	Tue, Oct 27, 2015	19.10	19.22	18.54	18.64
3389	NASDAQ	RGC	Mon, Oct 26, 2015	19.01	19.21	18.94	19.15
3388	NASDAQ	RGC	Fri, Oct 23, 2015	19.10	19.18	18.91	19.00
3387	NASDAQ	RGC	Thu, Oct 22, 2015	18.84	19.08	18.70	18.89
3386	NASDAQ	RGC	Wed, Oct 21, 2015	19.27	19.39	18.64	18.71
3385	NASDAQ	RGC	Tue, Oct 20, 2015	19.41	19.53	19.10	19.28
3384	NASDAQ	RGC	Mon, Oct 19, 2015	19.15	19.41	19.01	19.41
3383	NASDAQ	RGC	Fri, Oct 16, 2015	19.01	19.27	18.92	19.15
3382	NASDAQ	RGC	Thu, Oct 15, 2015	19.30	19.36	18.76	19.03
3381	NASDAQ	RGC	Wed, Oct 14, 2015	19.60	19.74	19.29	19.36
3380	NASDAQ	RGC	Tue, Oct 13, 2015	19.59	19.95	19.49	19.57
3379	NASDAQ	RGC	Mon, Oct 12, 2015	19.28	19.70	19.23	19.66
3378	NASDAQ	RGC	Fri, Oct 9, 2015	19.43	19.48	19.16	19.31
3377	NASDAQ	RGC	Thu, Oct 8, 2015	19.26	19.47	19.00	19.43
3376	NASDAQ	RGC	Wed, Oct 7, 2015	19.33	19.69	19.30	19.44
3375	NASDAQ	RGC	Tue, Oct 6, 2015	19.00	19.37	18.96	19.28
3374	NASDAQ	RGC	Mon, Oct 5, 2015	18.89	19.06	18.67	19.04
3373	NASDAQ	RGC	Fri, Oct 2, 2015	18.33	18.93	18.28	18.92
3372	NASDAQ	RGC	Thu, Oct 1, 2015	18.68	18.82	18.42	18.57
3371	NASDAQ	RGC	Wed, Sep 30, 2015	18.09	18.73	18.06	18.69
3370	NASDAQ	RGC	Tue, Sep 29, 2015	17.67	17.89	17.48	17.87
3369	NASDAQ	RGC	Mon, Sep 28, 2015	18.12	18.60	17.66	17.69
3368	NASDAQ	RGC	Fri, Sep 25, 2015	17.97	18.16	17.79	17.95
3367	NASDAQ	RGC	Thu, Sep 24, 2015	17.84	17.88	17.56	17.83
3366	NASDAQ	RGC	Wed, Sep 23, 2015	18.59	18.59	17.90	18.05
3365	NASDAQ	RGC	Tue, Sep 22, 2015	18.51	18.73	18.36	18.50
3364	NASDAQ	RGC	Mon, Sep 21, 2015	18.46	18.88	18.32	18.70
3363	NASDAQ	RGC	Fri, Sep 18, 2015	18.13	18.43	18.10	18.40
3362	NASDAQ	RGC	Thu, Sep 17, 2015	18.35	18.50	18.18	18.32
3361	NASDAQ	RGC	Wed, Sep 16, 2015	18.20	18.63	18.16	18.46
3360	NASDAQ	RGC	Tue, Sep 15, 2015	18.23	18.41	18.06	18.17
3359	NASDAQ	RGC	Mon, Sep 14, 2015	18.21	18.42	18.08	18.21
3358	NASDAQ	RGC	Fri, Sep 11, 2015	18.28	18.39	17.98	18.26
3357	NASDAQ	RGC	Thu, Sep 10, 2015	18.19	18.51	18.09	18.35
3356	NASDAQ	RGC	Wed, Sep 9, 2015	19.00	19.06	18.24	18.31
3355	NASDAQ	RGC	Tue, Sep 8, 2015	19.01	19.03	18.55	18.87
3354	NASDAQ	RGC	Fri, Sep 4, 2015	18.34	18.73	18.20	18.59
3353	NASDAQ	RGC	Thu, Sep 3, 2015	18.39	18.73	18.39	18.59
3352	NASDAQ	RGC	Wed, Sep 2, 2015	18.46	18.72	18.13	18.39
3351	NASDAQ	RGC	Tue, Sep 1, 2015	18.58	18.80	18.39	18.50
3350	NASDAQ	RGC	Mon, Aug 31, 2015	19.01	19.11	18.78	19.02
3349	NASDAQ	RGC	Fri, Aug 28, 2015	18.99	19.35	18.94	19.14
3348	NASDAQ	RGC	Thu, Aug 27, 2015	19.24	19.45	18.78	19.10
3347	NASDAQ	RGC	Wed, Aug 26, 2015	18.81	19.04	18.51	19.02
3346	NASDAQ	RGC	Tue, Aug 25, 2015	18.75	18.80	18.20	18.33
3345	NASDAQ	RGC	Mon, Aug 24, 2015	17.71	18.71	17.62	18.30
3344	NASDAQ	RGC	Fri, Aug 21, 2015	18.47	18.85	18.36	18.52
3343	NASDAQ	RGC	Thu, Aug 20, 2015	19.39	19.63	18.77	18.80
3342	NASDAQ	RGC	Wed, Aug 19, 2015	19.68	19.75	19.31	19.63
3341	NASDAQ	RGC	Tue, Aug 18, 2015	19.78	19.86	19.57	19.77
3340	NASDAQ	RGC	Mon, Aug 17, 2015	19.51	19.81	19.46	19.76
3339	NASDAQ	RGC	Fri, Aug 14, 2015	19.83	19.88	19.67	19.75
3338	NASDAQ	RGC	Thu, Aug 13, 2015	19.79	19.95	19.63	19.85
3337	NASDAQ	RGC	Wed, Aug 12, 2015	19.60	19.98	19.42	19.90
3336	NASDAQ	RGC	Tue, Aug 11, 2015	19.91	20.04	19.65	19.72
3335	NASDAQ	RGC	Mon, Aug 10, 2015	19.74	20.11	19.69	20.07
3334	NASDAQ	RGC	Fri, Aug 7, 2015	19.50	19.78	19.50	19.68
3333	NASDAQ	RGC	Thu, Aug 6, 2015	19.98	20.03	19.24	19.55
3332	NASDAQ	RGC	Wed, Aug 5, 2015	20.22	20.34	19.76	19.87
3331	NASDAQ	RGC	Tue, Aug 4, 2015	20.32	20.50	20.16	20.24
3330	NASDAQ	RGC	Mon, Aug 3, 2015	20.60	20.67	19.98	20.21
3329	NASDAQ	RGC	Fri, Jul 31, 2015	21.21	21.21	20.00	20.60
3328	NASDAQ	RGC	Thu, Jul 30, 2015	19.19	21.76	19.10	19.82
3327	NASDAQ	RGC	Wed, Jul 29, 2015	18.81	19.32	18.76	19.27
3326	NASDAQ	RGC	Tue, Jul 28, 2015	18.92	18.92	18.43	18.75
3325	NASDAQ	RGC	Mon, Jul 27, 2015	18.80	19.03	18.78	18.90
3324	NASDAQ	RGC	Fri, Jul 24, 2015	19.35	19.37	18.87	19.03
3323	NASDAQ	RGC	Thu, Jul 23, 2015	19.35	19.49	19.12	19.33
3322	NASDAQ	RGC	Wed, Jul 22, 2015	19.31	19.57	19.27	19.37
3321	NASDAQ	RGC	Tue, Jul 21, 2015	19.99	20.07	19.48	19.52
3320	NASDAQ	RGC	Mon, Jul 20, 2015	20.15	20.21	19.90	20.00
3319	NASDAQ	RGC	Fri, Jul 17, 2015	20.43	20.43	20.07	20.14
3318	NASDAQ	RGC	Thu, Jul 16, 2015	20.57	20.57	20.09	20.50
3317	NASDAQ	RGC	Wed, Jul 15, 2015	20.90	21.18	20.41	20.41
3316	NASDAQ	RGC	Tue, Jul 14, 2015	20.90	20.98	20.66	20.87
3315	NASDAQ	RGC	Mon, Jul 13, 2015	20.93	21.06	20.71	20.89
3314	NASDAQ	RGC	Fri, Jul 10, 2015	20.32	20.81	20.32	20.79
3313	NASDAQ	RGC	Thu, Jul 9, 2015	20.56	20.56	20.11	20.14
3312	NASDAQ	RGC	Wed, Jul 8, 2015	20.56	20.74	20.30	20.32
3311	NASDAQ	RGC	Tue, Jul 7, 2015	20.69	20.76	20.27	20.64
3310	NASDAQ	RGC	Mon, Jul 6, 2015	20.76	20.89	20.37	20.56
3309	NASDAQ	RGC	Thu, Jul 2, 2015	21.98	21.98	20.75	20.96
3308	NASDAQ	RGC	Wed, Jul 1, 2015	21.04	21.11	20.68	20.80
3307	NASDAQ	RGC	Tue, Jun 30, 2015	21.02	21.12	20.69	20.91
3306	NASDAQ	RGC	Mon, Jun 29, 2015	21.38	21.51	20.82	20.88
3305	NASDAQ	RGC	Fri, Jun 26, 2015	21.38	21.59	21.32	21.43
3304	NASDAQ	RGC	Thu, Jun 25, 2015	21.44	21.48	21.24	21.36
3303	NASDAQ	RGC	Wed, Jun 24, 2015	21.46	21.53	21.29	21.39
3302	NASDAQ	RGC	Tue, Jun 23, 2015	21.48	21.54	21.42	21.45
3301	NASDAQ	RGC	Mon, Jun 22, 2015	21.39	21.64	21.25	21.49
3300	NASDAQ	RGC	Fri, Jun 19, 2015	20.96	21.25	20.93	21.20
3299	NASDAQ	RGC	Thu, Jun 18, 2015	20.79	21.31	20.73	21.05
3298	NASDAQ	RGC	Wed, Jun 17, 2015	20.85	20.92	20.61	20.74
3297	NASDAQ	RGC	Tue, Jun 16, 2015	21.03	21.03	20.75	20.83
3296	NASDAQ	RGC	Mon, Jun 15, 2015	20.28	21.10	20.24	21.07
3295	NASDAQ	RGC	Fri, Jun 12, 2015	20.51	20.66	20.09	20.38
3294	NASDAQ	RGC	Thu, Jun 11, 2015	20.45	20.72	20.34	20.64
3293	NASDAQ	RGC	Wed, Jun 10, 2015	20.57	20.65	20.36	20.45
3292	NASDAQ	RGC	Tue, Jun 9, 2015	20.32	20.70	20.26	20.55
3291	NASDAQ	RGC	Mon, Jun 8, 2015	20.69	20.72	20.25	20.31
3290	NASDAQ	RGC	Fri, Jun 5, 2015	20.85	20.95	20.59	20.75
3289	NASDAQ	RGC	Thu, Jun 4, 2015	20.80	20.97	20.69	20.86
3288	NASDAQ	RGC	Wed, Jun 3, 2015	20.73	20.94	20.63	20.82
3287	NASDAQ	RGC	Tue, Jun 2, 2015	20.81	20.85	20.62	20.73
3286	NASDAQ	RGC	Mon, Jun 1, 2015	20.98	21.03	20.79	20.90
3285	NASDAQ	RGC	Fri, May 29, 2015	21.22	21.26	20.89	20.96
3284	NASDAQ	RGC	Thu, May 28, 2015	21.65	21.68	21.26	21.41
3283	NASDAQ	RGC	Wed, May 27, 2015	21.47	21.84	21.46	21.70
3282	NASDAQ	RGC	Tue, May 26, 2015	21.35	21.50	21.33	21.43
3281	NASDAQ	RGC	Fri, May 22, 2015	21.31	21.42	21.20	21.37
3280	NASDAQ	RGC	Thu, May 21, 2015	21.34	21.50	21.13	21.39
3279	NASDAQ	RGC	Wed, May 20, 2015	21.39	21.46	21.10	21.35
3278	NASDAQ	RGC	Tue, May 19, 2015	21.26	21.46	21.18	21.41
3277	NASDAQ	RGC	Mon, May 18, 2015	21.03	21.35	20.98	21.27
3276	NASDAQ	RGC	Fri, May 15, 2015	20.96	21.15	20.88	21.03
3275	NASDAQ	RGC	Thu, May 14, 2015	20.83	21.11	20.76	20.88
3274	NASDAQ	RGC	Wed, May 13, 2015	20.78	20.93	20.60	20.77
3273	NASDAQ	RGC	Tue, May 12, 2015	20.88	20.88	20.64	20.72
3272	NASDAQ	RGC	Mon, May 11, 2015	20.85	21.01	20.81	20.87
3271	NASDAQ	RGC	Fri, May 8, 2015	20.95	21.15	20.75	20.85
3270	NASDAQ	RGC	Thu, May 7, 2015	20.91	20.96	20.65	20.72
3269	NASDAQ	RGC	Wed, May 6, 2015	21.17	21.21	20.75	20.90
3268	NASDAQ	RGC	Tue, May 5, 2015	21.37	21.50	21.05	21.09
3267	NASDAQ	RGC	Mon, May 4, 2015	22.31	22.37	21.36	21.42
3266	NASDAQ	RGC	Fri, May 1, 2015	22.03	22.60	21.88	22.13
3265	NASDAQ	RGC	Thu, Apr 30, 2015	22.25	22.46	21.90	22.00
3264	NASDAQ	RGC	Wed, Apr 29, 2015	22.23	22.49	22.09	22.33
3263	NASDAQ	RGC	Tue, Apr 28, 2015	22.27	22.41	22.07	22.29
3262	NASDAQ	RGC	Mon, Apr 27, 2015	22.69	22.72	22.31	22.33
3261	NASDAQ	RGC	Fri, Apr 24, 2015	22.37	22.73	22.24	22.59
3260	NASDAQ	RGC	Thu, Apr 23, 2015	22.02	22.37	21.89	22.27
3259	NASDAQ	RGC	Wed, Apr 22, 2015	22.09	22.16	21.77	22.00
3258	NASDAQ	RGC	Tue, Apr 21, 2015	22.37	22.43	22.03	22.12
3257	NASDAQ	RGC	Mon, Apr 20, 2015	22.25	22.48	22.22	22.29
3256	NASDAQ	RGC	Fri, Apr 17, 2015	22.36	22.37	22.04	22.19
3255	NASDAQ	RGC	Thu, Apr 16, 2015	22.22	22.43	22.11	22.37
3254	NASDAQ	RGC	Wed, Apr 15, 2015	22.40	22.52	22.24	22.25
3253	NASDAQ	RGC	Tue, Apr 14, 2015	22.32	22.48	22.12	22.34
3252	NASDAQ	RGC	Mon, Apr 13, 2015	22.32	22.59	22.18	22.32
3251	NASDAQ	RGC	Fri, Apr 10, 2015	22.79	23.11	22.78	22.79
3250	NASDAQ	RGC	Thu, Apr 9, 2015	22.85	22.95	22.47	22.79
3249	NASDAQ	RGC	Wed, Apr 8, 2015	22.72	23.04	22.55	22.96
3248	NASDAQ	RGC	Tue, Apr 7, 2015	23.55	23.56	23.17	23.23
3247	NASDAQ	RGC	Mon, Apr 6, 2015	23.29	23.67	23.10	23.60
3246	NASDAQ	RGC	Thu, Apr 2, 2015	22.89	23.36	22.80	23.26
3245	NASDAQ	RGC	Wed, Apr 1, 2015	22.80	22.92	22.36	22.87
3244	NASDAQ	RGC	Tue, Mar 31, 2015	23.08	23.18	22.82	22.84
3243	NASDAQ	RGC	Mon, Mar 30, 2015	23.27	23.44	23.11	23.20
3242	NASDAQ	RGC	Fri, Mar 27, 2015	23.09	23.58	23.02	23.15
3241	NASDAQ	RGC	Thu, Mar 26, 2015	22.65	23.15	22.59	23.01
3240	NASDAQ	RGC	Wed, Mar 25, 2015	23.06	23.30	22.76	22.77
3239	NASDAQ	RGC	Tue, Mar 24, 2015	23.10	23.30	22.94	23.08
3238	NASDAQ	RGC	Mon, Mar 23, 2015	23.14	23.43	23.07	23.09
3237	NASDAQ	RGC	Fri, Mar 20, 2015	22.97	23.26	22.92	23.15
3236	NASDAQ	RGC	Thu, Mar 19, 2015	22.72	23.04	22.72	22.91
3235	NASDAQ	RGC	Wed, Mar 18, 2015	22.65	22.83	22.46	22.78
3234	NASDAQ	RGC	Tue, Mar 17, 2015	22.89	22.89	22.59	22.72
3233	NASDAQ	RGC	Mon, Mar 16, 2015	22.95	23.13	22.71	22.88
3232	NASDAQ	RGC	Fri, Mar 13, 2015	22.55	23.31	22.46	22.93
3231	NASDAQ	RGC	Thu, Mar 12, 2015	22.37	22.65	22.27	22.55
3230	NASDAQ	RGC	Wed, Mar 11, 2015	22.48	22.56	22.21	22.36
3229	NASDAQ	RGC	Tue, Mar 10, 2015	22.97	23.04	22.42	22.52
3228	NASDAQ	RGC	Mon, Mar 9, 2015	22.95	23.30	22.85	23.13
3227	NASDAQ	RGC	Fri, Mar 6, 2015	23.46	23.55	22.91	22.95
3226	NASDAQ	RGC	Thu, Mar 5, 2015	23.75	23.75	23.45	23.53
3225	NASDAQ	RGC	Wed, Mar 4, 2015	23.56	23.79	23.45	23.75
3224	NASDAQ	RGC	Tue, Mar 3, 2015	23.69	23.83	23.51	23.56
3223	NASDAQ	RGC	Mon, Mar 2, 2015	23.61	23.91	23.56	23.67
3222	NASDAQ	RGC	Fri, Feb 27, 2015	24.01	24.19	23.62	23.64
3221	NASDAQ	RGC	Thu, Feb 26, 2015	24.05	24.52	23.95	24.28
3220	NASDAQ	RGC	Wed, Feb 25, 2015	23.44	24.11	23.44	24.08
3219	NASDAQ	RGC	Tue, Feb 24, 2015	23.84	24.01	23.40	23.50
3218	NASDAQ	RGC	Mon, Feb 23, 2015	23.57	23.87	23.35	23.83
3217	NASDAQ	RGC	Fri, Feb 20, 2015	23.70	23.91	23.41	23.61
3216	NASDAQ	RGC	Thu, Feb 19, 2015	23.45	23.86	23.17	23.85
3215	NASDAQ	RGC	Wed, Feb 18, 2015	23.35	23.61	23.21	23.37
3214	NASDAQ	RGC	Tue, Feb 17, 2015	23.25	23.50	23.12	23.36
3213	NASDAQ	RGC	Fri, Feb 13, 2015	22.05	23.74	21.82	23.23
3212	NASDAQ	RGC	Thu, Feb 12, 2015	21.84	21.96	21.50	21.88
3211	NASDAQ	RGC	Wed, Feb 11, 2015	21.92	21.95	21.57	21.85
3210	NASDAQ	RGC	Tue, Feb 10, 2015	21.51	21.95	21.45	21.85
3209	NASDAQ	RGC	Mon, Feb 9, 2015	21.51	21.62	21.22	21.36
3208	NASDAQ	RGC	Fri, Feb 6, 2015	21.47	21.62	21.32	21.55
3207	NASDAQ	RGC	Thu, Feb 5, 2015	21.79	21.79	21.38	21.47
3206	NASDAQ	RGC	Wed, Feb 4, 2015	21.46	21.97	21.35	21.72
3205	NASDAQ	RGC	Tue, Feb 3, 2015	21.41	21.69	21.26	21.57
3204	NASDAQ	RGC	Mon, Feb 2, 2015	21.19	21.37	20.70	21.36
3203	NASDAQ	RGC	Fri, Jan 30, 2015	21.86	21.86	20.97	21.16
3202	NASDAQ	RGC	Thu, Jan 29, 2015	21.07	21.12	20.78	21.10
3201	NASDAQ	RGC	Wed, Jan 28, 2015	21.21	21.32	20.85	20.99
3200	NASDAQ	RGC	Tue, Jan 27, 2015	20.88	21.35	20.88	21.07
3199	NASDAQ	RGC	Mon, Jan 26, 2015	20.83	21.15	20.46	21.10
3198	NASDAQ	RGC	Fri, Jan 23, 2015	20.80	20.85	20.63	20.74
3197	NASDAQ	RGC	Thu, Jan 22, 2015	20.12	20.79	20.00	20.76
3196	NASDAQ	RGC	Wed, Jan 21, 2015	19.78	20.18	19.47	19.99
3195	NASDAQ	RGC	Tue, Jan 20, 2015	20.00	20.10	19.57	19.78
3194	NASDAQ	RGC	Fri, Jan 16, 2015	19.62	20.20	18.70	20.01
3193	NASDAQ	RGC	Thu, Jan 15, 2015	21.09	21.30	20.97	21.09
3192	NASDAQ	RGC	Wed, Jan 14, 2015	20.94	21.11	20.64	21.06
3191	NASDAQ	RGC	Tue, Jan 13, 2015	21.00	21.46	20.98	21.20
3190	NASDAQ	RGC	Mon, Jan 12, 2015	20.67	20.99	20.59	20.92
3189	NASDAQ	RGC	Fri, Jan 9, 2015	20.65	20.70	20.50	20.65
3188	NASDAQ	RGC	Thu, Jan 8, 2015	20.37	20.66	20.26	20.61
3187	NASDAQ	RGC	Wed, Jan 7, 2015	19.99	20.26	19.82	20.26
3186	NASDAQ	RGC	Tue, Jan 6, 2015	20.27	20.44	19.79	19.99
3185	NASDAQ	RGC	Mon, Jan 5, 2015	20.70	20.78	20.30	20.35
3184	NASDAQ	RGC	Fri, Jan 2, 2015	21.39	21.48	20.72	20.84
3183	NASDAQ	RGC	Wed, Dec 31, 2014	21.28	21.67	21.28	21.36
3182	NASDAQ	RGC	Tue, Dec 30, 2014	21.65	21.75	21.23	21.25
3181	NASDAQ	RGC	Mon, Dec 29, 2014	21.21	21.78	21.21	21.56
3180	NASDAQ	RGC	Fri, Dec 26, 2014	21.26	21.41	21.18	21.19
3179	NASDAQ	RGC	Wed, Dec 24, 2014	21.19	21.39	21.15	21.20
3178	NASDAQ	RGC	Tue, Dec 23, 2014	20.98	21.19	20.95	21.11
3177	NASDAQ	RGC	Mon, Dec 22, 2014	20.60	20.89	20.56	20.84
3176	NASDAQ	RGC	Fri, Dec 19, 2014	20.62	20.73	20.49	20.61
3175	NASDAQ	RGC	Thu, Dec 18, 2014	20.43	20.60	20.23	20.60
3174	NASDAQ	RGC	Wed, Dec 17, 2014	20.16	20.65	20.13	20.61
3173	NASDAQ	RGC	Tue, Dec 16, 2014	20.17	20.36	19.77	20.11
3172	NASDAQ	RGC	Mon, Dec 15, 2014	20.89	21.03	20.26	20.26
3171	NASDAQ	RGC	Fri, Dec 12, 2014	20.73	20.93	20.57	20.87
3170	NASDAQ	RGC	Thu, Dec 11, 2014	20.98	21.07	20.80	20.85
3169	NASDAQ	RGC	Wed, Dec 10, 2014	20.99	21.16	20.84	20.87
3168	NASDAQ	RGC	Tue, Dec 9, 2014	20.70	21.13	20.43	20.99
3167	NASDAQ	RGC	Mon, Dec 8, 2014	21.19	21.33	20.73	20.89
3166	NASDAQ	RGC	Fri, Dec 5, 2014	21.56	21.74	21.24	21.24
3165	NASDAQ	RGC	Thu, Dec 4, 2014	21.40	21.85	21.25	21.49
3164	NASDAQ	RGC	Wed, Dec 3, 2014	21.55	21.68	21.18	21.41
3163	NASDAQ	RGC	Tue, Dec 2, 2014	21.90	21.90	21.53	21.57
3162	NASDAQ	RGC	Mon, Dec 1, 2014	23.06	23.24	22.81	23.09
3161	NASDAQ	RGC	Fri, Nov 28, 2014	23.03	23.20	22.89	23.09
3160	NASDAQ	RGC	Wed, Nov 26, 2014	22.96	23.09	22.84	23.00
3159	NASDAQ	RGC	Tue, Nov 25, 2014	22.84	23.16	22.78	23.00
3158	NASDAQ	RGC	Mon, Nov 24, 2014	22.44	22.90	22.40	22.79
3157	NASDAQ	RGC	Fri, Nov 21, 2014	22.83	22.85	22.30	22.38
3156	NASDAQ	RGC	Thu, Nov 20, 2014	22.51	22.89	22.37	22.60
3155	NASDAQ	RGC	Wed, Nov 19, 2014	22.78	22.90	22.47	22.61
3154	NASDAQ	RGC	Tue, Nov 18, 2014	22.71	23.08	22.67	22.81
3153	NASDAQ	RGC	Mon, Nov 17, 2014	22.29	22.78	22.23	22.65
3152	NASDAQ	RGC	Fri, Nov 14, 2014	22.63	22.76	22.24	22.38
3151	NASDAQ	RGC	Thu, Nov 13, 2014	22.39	22.69	22.37	22.57
3150	NASDAQ	RGC	Wed, Nov 12, 2014	22.10	22.47	22.04	22.43
3149	NASDAQ	RGC	Tue, Nov 11, 2014	22.25	22.29	21.92	22.18
3148	NASDAQ	RGC	Mon, Nov 10, 2014	22.17	22.65	22.11	22.60
3147	NASDAQ	RGC	Fri, Nov 7, 2014	22.20	22.29	21.92	22.15
3146	NASDAQ	RGC	Thu, Nov 6, 2014	22.00	22.54	21.93	22.22
3145	NASDAQ	RGC	Wed, Nov 5, 2014	21.92	22.10	21.70	21.98
3144	NASDAQ	RGC	Tue, Nov 4, 2014	21.84	21.90	21.67	21.82
3143	NASDAQ	RGC	Mon, Nov 3, 2014	22.18	22.52	21.65	21.90
3142	NASDAQ	RGC	Fri, Oct 31, 2014	22.33	22.50	21.94	22.15
3141	NASDAQ	RGC	Thu, Oct 30, 2014	21.65	22.21	21.65	22.11
3140	NASDAQ	RGC	Wed, Oct 29, 2014	21.22	21.86	21.11	21.64
3139	NASDAQ	RGC	Tue, Oct 28, 2014	22.34	22.88	21.14	21.28
3138	NASDAQ	RGC	Mon, Oct 27, 2014	20.23	20.61	20.17	20.51
3137	NASDAQ	RGC	Fri, Oct 24, 2014	19.97	20.22	19.90	20.20
3136	NASDAQ	RGC	Thu, Oct 23, 2014	19.91	20.20	19.84	19.89
3135	NASDAQ	RGC	Wed, Oct 22, 2014	20.06	20.19	19.79	19.84
3134	NASDAQ	RGC	Tue, Oct 21, 2014	19.96	20.28	19.89	20.06
3133	NASDAQ	RGC	Mon, Oct 20, 2014	19.75	20.00	19.56	19.85
3132	NASDAQ	RGC	Fri, Oct 17, 2014	19.57	19.92	19.47	19.83
3131	NASDAQ	RGC	Thu, Oct 16, 2014	18.59	19.65	18.50	19.40
3130	NASDAQ	RGC	Wed, Oct 15, 2014	18.56	19.00	17.87	18.93
3129	NASDAQ	RGC	Tue, Oct 14, 2014	18.80	19.11	18.66	18.85
3128	NASDAQ	RGC	Mon, Oct 13, 2014	19.18	19.20	18.74	18.79
3127	NASDAQ	RGC	Fri, Oct 10, 2014	19.03	19.38	18.90	19.23
3126	NASDAQ	RGC	Thu, Oct 9, 2014	19.35	19.47	18.97	18.98
3125	NASDAQ	RGC	Wed, Oct 8, 2014	19.32	19.40	18.96	19.31
3124	NASDAQ	RGC	Tue, Oct 7, 2014	19.60	19.60	19.26	19.30
3123	NASDAQ	RGC	Mon, Oct 6, 2014	19.58	19.84	19.51	19.67
3122	NASDAQ	RGC	Fri, Oct 3, 2014	19.31	19.54	19.16	19.51
3121	NASDAQ	RGC	Thu, Oct 2, 2014	19.48	19.48	18.91	19.19
3120	NASDAQ	RGC	Wed, Oct 1, 2014	19.87	19.90	19.42	19.52
3119	NASDAQ	RGC	Tue, Sep 30, 2014	19.90	20.00	19.58	19.88
3118	NASDAQ	RGC	Mon, Sep 29, 2014	19.93	20.23	19.79	20.07
3117	NASDAQ	RGC	Fri, Sep 26, 2014	19.99	20.04	19.80	20.01
3116	NASDAQ	RGC	Thu, Sep 25, 2014	19.53	20.00	19.47	19.96
3115	NASDAQ	RGC	Wed, Sep 24, 2014	19.60	19.72	19.45	19.57
3114	NASDAQ	RGC	Tue, Sep 23, 2014	19.76	19.98	19.62	19.62
3113	NASDAQ	RGC	Mon, Sep 22, 2014	20.08	20.10	19.82	19.92
3112	NASDAQ	RGC	Fri, Sep 19, 2014	20.36	20.51	20.07	20.07
3111	NASDAQ	RGC	Thu, Sep 18, 2014	20.31	20.72	20.17	20.40
3110	NASDAQ	RGC	Wed, Sep 17, 2014	20.46	20.52	20.19	20.31
3109	NASDAQ	RGC	Tue, Sep 16, 2014	20.34	20.54	20.24	20.42
3108	NASDAQ	RGC	Mon, Sep 15, 2014	20.42	20.58	20.34	20.42
3107	NASDAQ	RGC	Fri, Sep 12, 2014	20.42	20.53	20.21	20.42
3106	NASDAQ	RGC	Thu, Sep 11, 2014	20.58	20.74	20.43	20.49
3105	NASDAQ	RGC	Wed, Sep 10, 2014	20.25	20.64	19.95	20.60
3104	NASDAQ	RGC	Tue, Sep 9, 2014	20.47	20.48	20.15	20.28
3103	NASDAQ	RGC	Mon, Sep 8, 2014	20.78	20.82	20.51	20.55
3102	NASDAQ	RGC	Fri, Sep 5, 2014	20.72	20.96	20.68	20.82
3101	NASDAQ	RGC	Thu, Sep 4, 2014	20.84	20.94	20.74	20.79
3100	NASDAQ	RGC	Wed, Sep 3, 2014	21.17	21.20	20.86	20.86
3099	NASDAQ	RGC	Tue, Sep 2, 2014	21.08	21.49	21.08	21.44
3098	NASDAQ	RGC	Fri, Aug 29, 2014	21.14	21.17	20.78	21.05
3097	NASDAQ	RGC	Thu, Aug 28, 2014	21.05	21.13	20.93	21.08
3096	NASDAQ	RGC	Wed, Aug 27, 2014	21.09	21.18	20.91	21.05
3095	NASDAQ	RGC	Tue, Aug 26, 2014	21.27	21.33	21.02	21.09
3094	NASDAQ	RGC	Mon, Aug 25, 2014	21.23	21.32	21.09	21.26
3093	NASDAQ	RGC	Fri, Aug 22, 2014	21.13	21.22	21.09	21.19
3092	NASDAQ	RGC	Thu, Aug 21, 2014	20.91	21.16	20.86	21.14
3091	NASDAQ	RGC	Wed, Aug 20, 2014	20.89	20.97	20.76	20.90
3090	NASDAQ	RGC	Tue, Aug 19, 2014	21.21	21.27	20.89	20.90
3089	NASDAQ	RGC	Mon, Aug 18, 2014	21.06	21.31	21.06	21.16
3088	NASDAQ	RGC	Fri, Aug 15, 2014	21.02	21.11	20.87	20.99
3087	NASDAQ	RGC	Thu, Aug 14, 2014	20.91	21.29	20.79	21.00
3086	NASDAQ	RGC	Wed, Aug 13, 2014	20.69	20.89	20.64	20.88
3085	NASDAQ	RGC	Tue, Aug 12, 2014	20.53	20.77	20.53	20.69
3084	NASDAQ	RGC	Mon, Aug 11, 2014	20.24	20.65	20.24	20.58
3083	NASDAQ	RGC	Fri, Aug 8, 2014	20.29	20.48	20.13	20.20
3082	NASDAQ	RGC	Thu, Aug 7, 2014	20.58	20.73	20.18	20.25
3081	NASDAQ	RGC	Wed, Aug 6, 2014	20.30	20.68	20.11	20.54
3080	NASDAQ	RGC	Tue, Aug 5, 2014	20.30	20.45	20.14	20.30
3079	NASDAQ	RGC	Mon, Aug 4, 2014	19.88	20.41	19.87	20.32
3078	NASDAQ	RGC	Fri, Aug 1, 2014	19.48	19.94	19.45	19.81
3077	NASDAQ	RGC	Thu, Jul 31, 2014	19.79	19.80	19.41	19.46
3076	NASDAQ	RGC	Wed, Jul 30, 2014	19.87	19.94	19.69	19.87
3075	NASDAQ	RGC	Tue, Jul 29, 2014	19.87	20.05	19.78	19.81
3074	NASDAQ	RGC	Mon, Jul 28, 2014	19.98	20.13	19.76	20.03
3073	NASDAQ	RGC	Fri, Jul 25, 2014	19.60	20.34	19.60	19.69
3072	NASDAQ	RGC	Thu, Jul 24, 2014	20.26	20.64	19.79	20.34
3071	NASDAQ	RGC	Wed, Jul 23, 2014	20.28	20.32	20.06	20.22
3070	NASDAQ	RGC	Tue, Jul 22, 2014	20.34	20.45	20.16	20.25
3069	NASDAQ	RGC	Mon, Jul 21, 2014	20.44	20.50	20.27	20.31
3068	NASDAQ	RGC	Fri, Jul 18, 2014	20.51	20.58	20.39	20.46
3067	NASDAQ	RGC	Thu, Jul 17, 2014	20.23	20.60	20.22	20.42
3066	NASDAQ	RGC	Wed, Jul 16, 2014	20.41	20.56	20.23	20.25
3065	NASDAQ	RGC	Tue, Jul 15, 2014	20.35	20.42	20.24	20.40
3064	NASDAQ	RGC	Mon, Jul 14, 2014	20.59	20.65	20.31	20.38
3063	NASDAQ	RGC	Fri, Jul 11, 2014	20.64	20.80	20.52	20.54
3062	NASDAQ	RGC	Thu, Jul 10, 2014	20.34	20.64	20.18	20.60
3061	NASDAQ	RGC	Wed, Jul 9, 2014	20.40	20.51	20.23	20.47
3060	NASDAQ	RGC	Tue, Jul 8, 2014	20.76	20.82	20.19	20.38
3059	NASDAQ	RGC	Mon, Jul 7, 2014	21.13	21.19	20.72	20.79
3058	NASDAQ	RGC	Thu, Jul 3, 2014	21.27	21.45	21.18	21.21
3057	NASDAQ	RGC	Wed, Jul 2, 2014	21.33	21.49	21.22	21.30
3056	NASDAQ	RGC	Tue, Jul 1, 2014	21.12	21.39	21.04	21.33
3055	NASDAQ	RGC	Mon, Jun 30, 2014	21.35	21.36	20.86	21.10
3054	NASDAQ	RGC	Fri, Jun 27, 2014	21.26	21.56	21.21	21.37
3053	NASDAQ	RGC	Thu, Jun 26, 2014	21.14	21.38	21.12	21.27
3052	NASDAQ	RGC	Wed, Jun 25, 2014	20.99	21.20	20.95	21.16
3051	NASDAQ	RGC	Tue, Jun 24, 2014	20.97	21.09	20.95	20.99
3050	NASDAQ	RGC	Mon, Jun 23, 2014	21.12	21.15	20.92	20.98
3049	NASDAQ	RGC	Fri, Jun 20, 2014	21.28	21.31	20.97	21.09
3048	NASDAQ	RGC	Thu, Jun 19, 2014	21.23	21.40	21.06	21.21
3047	NASDAQ	RGC	Wed, Jun 18, 2014	20.93	21.27	20.78	21.23
3046	NASDAQ	RGC	Tue, Jun 17, 2014	20.58	20.91	20.58	20.91
3045	NASDAQ	RGC	Mon, Jun 16, 2014	20.74	20.74	20.48	20.64
3044	NASDAQ	RGC	Fri, Jun 13, 2014	20.23	20.66	20.23	20.57
3043	NASDAQ	RGC	Thu, Jun 12, 2014	20.20	20.31	20.12	20.28
3042	NASDAQ	RGC	Wed, Jun 11, 2014	20.44	20.45	20.13	20.24
3041	NASDAQ	RGC	Tue, Jun 10, 2014	20.40	20.66	20.25	20.40
3040	NASDAQ	RGC	Mon, Jun 9, 2014	20.12	20.49	20.11	20.44
3039	NASDAQ	RGC	Fri, Jun 6, 2014	20.07	20.16	19.91	20.12
3038	NASDAQ	RGC	Thu, Jun 5, 2014	19.76	20.13	19.71	20.09
3037	NASDAQ	RGC	Wed, Jun 4, 2014	19.55	19.79	19.50	19.77
3036	NASDAQ	RGC	Tue, Jun 3, 2014	19.52	19.62	19.45	19.57
3035	NASDAQ	RGC	Mon, Jun 2, 2014	19.56	19.63	19.40	19.57
3034	NASDAQ	RGC	Fri, May 30, 2014	19.41	19.58	19.28	19.51
3033	NASDAQ	RGC	Thu, May 29, 2014	19.62	19.64	19.41	19.63
3032	NASDAQ	RGC	Wed, May 28, 2014	19.63	19.74	19.54	19.55
3031	NASDAQ	RGC	Tue, May 27, 2014	19.62	19.71	19.56	19.60
3030	NASDAQ	RGC	Fri, May 23, 2014	19.53	19.55	19.41	19.52
3029	NASDAQ	RGC	Thu, May 22, 2014	19.44	19.61	19.35	19.54
3028	NASDAQ	RGC	Wed, May 21, 2014	19.30	19.50	19.22	19.41
3027	NASDAQ	RGC	Tue, May 20, 2014	19.31	19.31	19.13	19.21
3026	NASDAQ	RGC	Mon, May 19, 2014	19.23	19.52	19.16	19.26
3025	NASDAQ	RGC	Fri, May 16, 2014	19.10	19.38	18.98	19.22
3024	NASDAQ	RGC	Thu, May 15, 2014	19.06	19.10	18.75	19.05
3023	NASDAQ	RGC	Wed, May 14, 2014	19.07	19.21	18.82	18.84
3022	NASDAQ	RGC	Tue, May 13, 2014	18.97	19.17	18.90	19.07
3021	NASDAQ	RGC	Mon, May 12, 2014	18.94	19.05	18.82	19.00
3020	NASDAQ	RGC	Fri, May 9, 2014	18.82	18.96	18.73	18.91
3019	NASDAQ	RGC	Thu, May 8, 2014	18.71	18.90	18.70	18.84
3018	NASDAQ	RGC	Wed, May 7, 2014	18.58	18.75	18.50	18.73
3017	NASDAQ	RGC	Tue, May 6, 2014	18.66	18.73	18.47	18.53
3016	NASDAQ	RGC	Mon, May 5, 2014	18.55	18.70	18.53	18.66
3015	NASDAQ	RGC	Fri, May 2, 2014	18.66	18.84	18.59	18.61
3014	NASDAQ	RGC	Thu, May 1, 2014	18.85	18.87	18.60	18.64
3013	NASDAQ	RGC	Wed, Apr 30, 2014	18.91	19.00	18.72	18.80
3012	NASDAQ	RGC	Tue, Apr 29, 2014	19.00	19.08	18.87	18.91
3011	NASDAQ	RGC	Mon, Apr 28, 2014	19.03	19.03	18.65	18.89
3010	NASDAQ	RGC	Fri, Apr 25, 2014	19.20	19.28	18.64	18.95
3009	NASDAQ	RGC	Thu, Apr 24, 2014	18.92	19.30	18.89	19.05
3008	NASDAQ	RGC	Wed, Apr 23, 2014	19.14	19.32	18.90	18.92
3007	NASDAQ	RGC	Tue, Apr 22, 2014	19.10	19.27	18.99	19.13
3006	NASDAQ	RGC	Mon, Apr 21, 2014	18.82	19.09	18.73	19.07
3005	NASDAQ	RGC	Thu, Apr 17, 2014	19.07	19.26	18.75	18.82
3004	NASDAQ	RGC	Wed, Apr 16, 2014	18.77	19.07	18.71	19.03
3003	NASDAQ	RGC	Tue, Apr 15, 2014	18.68	18.83	18.41	18.61
3002	NASDAQ	RGC	Mon, Apr 14, 2014	18.61	18.71	18.41	18.68
3001	NASDAQ	RGC	Fri, Apr 11, 2014	18.74	18.84	18.50	18.53
3000	NASDAQ	RGC	Thu, Apr 10, 2014	18.81	19.19	18.66	18.77
2999	NASDAQ	RGC	Wed, Apr 9, 2014	18.91	19.04	18.80	18.83
2998	NASDAQ	RGC	Tue, Apr 8, 2014	18.96	18.97	18.64	18.84
2997	NASDAQ	RGC	Mon, Apr 7, 2014	19.21	19.37	18.94	18.95
2996	NASDAQ	RGC	Fri, Apr 4, 2014	19.41	19.54	19.18	19.23
2995	NASDAQ	RGC	Thu, Apr 3, 2014	19.24	19.58	19.19	19.38
2994	NASDAQ	RGC	Wed, Apr 2, 2014	18.96	19.32	18.88	19.22
2993	NASDAQ	RGC	Tue, Apr 1, 2014	18.75	18.94	18.67	18.91
2992	NASDAQ	RGC	Mon, Mar 31, 2014	18.75	18.93	18.67	18.68
2991	NASDAQ	RGC	Fri, Mar 28, 2014	19.06	19.07	18.62	18.67
2990	NASDAQ	RGC	Thu, Mar 27, 2014	18.65	19.00	18.54	19.00
2989	NASDAQ	RGC	Wed, Mar 26, 2014	18.35	18.66	18.28	18.65
2988	NASDAQ	RGC	Tue, Mar 25, 2014	18.24	18.29	18.06	18.20
2987	NASDAQ	RGC	Mon, Mar 24, 2014	18.38	18.45	17.97	18.22
2986	NASDAQ	RGC	Fri, Mar 21, 2014	18.78	18.79	18.26	18.32
2985	NASDAQ	RGC	Thu, Mar 20, 2014	18.83	18.98	18.61	18.69
2984	NASDAQ	RGC	Wed, Mar 19, 2014	19.19	19.23	18.87	18.94
2983	NASDAQ	RGC	Tue, Mar 18, 2014	19.07	19.16	18.87	19.11
2982	NASDAQ	RGC	Mon, Mar 17, 2014	19.32	19.49	19.10	19.15
2981	NASDAQ	RGC	Fri, Mar 14, 2014	19.38	19.61	19.25	19.28
2980	NASDAQ	RGC	Thu, Mar 13, 2014	19.53	19.53	19.10	19.38
2979	NASDAQ	RGC	Wed, Mar 12, 2014	19.18	19.52	19.15	19.50
2978	NASDAQ	RGC	Tue, Mar 11, 2014	19.25	19.31	19.06	19.21
2977	NASDAQ	RGC	Mon, Mar 10, 2014	19.34	19.52	19.21	19.46
2976	NASDAQ	RGC	Fri, Mar 7, 2014	19.51	19.52	19.32	19.34
2975	NASDAQ	RGC	Thu, Mar 6, 2014	19.15	19.42	19.09	19.35
2974	NASDAQ	RGC	Wed, Mar 5, 2014	18.84	19.15	18.84	19.13
2973	NASDAQ	RGC	Tue, Mar 4, 2014	18.82	18.90	18.67	18.79
2972	NASDAQ	RGC	Mon, Mar 3, 2014	18.25	18.75	18.22	18.69
2971	NASDAQ	RGC	Fri, Feb 28, 2014	18.69	18.90	18.39	18.40
2970	NASDAQ	RGC	Thu, Feb 27, 2014	18.92	18.98	18.71	18.90
2969	NASDAQ	RGC	Wed, Feb 26, 2014	18.82	19.05	18.79	18.90
2968	NASDAQ	RGC	Tue, Feb 25, 2014	18.84	18.96	18.69	18.82
2967	NASDAQ	RGC	Mon, Feb 24, 2014	18.82	19.00	18.82	18.88
2966	NASDAQ	RGC	Fri, Feb 21, 2014	18.93	19.18	18.79	18.86
2965	NASDAQ	RGC	Thu, Feb 20, 2014	18.97	19.05	18.80	18.96
2964	NASDAQ	RGC	Wed, Feb 19, 2014	18.73	19.04	18.68	18.97
2963	NASDAQ	RGC	Tue, Feb 18, 2014	19.09	19.13	18.82	18.89
2962	NASDAQ	RGC	Fri, Feb 14, 2014	18.67	19.47	18.50	19.03
2961	NASDAQ	RGC	Thu, Feb 13, 2014	19.26	19.68	18.86	19.52
2960	NASDAQ	RGC	Wed, Feb 12, 2014	19.70	19.79	19.49	19.54
2959	NASDAQ	RGC	Tue, Feb 11, 2014	19.42	19.77	19.12	19.72
2958	NASDAQ	RGC	Mon, Feb 10, 2014	19.30	19.45	19.27	19.38
2957	NASDAQ	RGC	Fri, Feb 7, 2014	19.17	19.40	19.10	19.29
2956	NASDAQ	RGC	Thu, Feb 6, 2014	18.76	19.08	18.69	19.01
2955	NASDAQ	RGC	Wed, Feb 5, 2014	18.83	18.93	18.53	18.67
2954	NASDAQ	RGC	Tue, Feb 4, 2014	18.99	18.99	18.74	18.86
2953	NASDAQ	RGC	Mon, Feb 3, 2014	19.53	19.53	18.76	18.94
2952	NASDAQ	RGC	Fri, Jan 31, 2014	19.33	19.55	19.25	19.50
2951	NASDAQ	RGC	Wed, Jan 29, 2014	19.75	19.82	19.30	19.40
2950	NASDAQ	RGC	Tue, Jan 28, 2014	19.89	20.05	19.85	19.89
2949	NASDAQ	RGC	Mon, Jan 27, 2014	20.00	20.09	19.40	19.94
2948	NASDAQ	RGC	Fri, Jan 24, 2014	19.84	20.10	19.72	20.03
2947	NASDAQ	RGC	Wed, Jan 22, 2014	19.91	20.11	19.87	20.09
2946	NASDAQ	RGC	Tue, Jan 21, 2014	19.76	19.92	19.71	19.87
2945	NASDAQ	RGC	Fri, Jan 17, 2014	19.96	20.00	19.67	19.71
2944	NASDAQ	RGC	Thu, Jan 16, 2014	19.67	19.97	19.65	19.90
2943	NASDAQ	RGC	Wed, Jan 15, 2014	19.92	19.95	19.67	19.78
2942	NASDAQ	RGC	Tue, Jan 14, 2014	19.76	20.00	19.70	19.97
2941	NASDAQ	RGC	Mon, Jan 13, 2014	19.87	20.05	19.52	19.67
2940	NASDAQ	RGC	Fri, Jan 10, 2014	19.19	20.14	19.10	19.81
2939	NASDAQ	RGC	Thu, Jan 9, 2014	19.12	19.18	18.92	19.13
2938	NASDAQ	RGC	Wed, Jan 8, 2014	19.01	19.20	18.76	19.08
2937	NASDAQ	RGC	Tue, Jan 7, 2014	19.09	19.20	18.97	19.00
2936	NASDAQ	RGC	Mon, Jan 6, 2014	19.54	19.58	19.08	19.11
2935	NASDAQ	RGC	Fri, Jan 3, 2014	19.62	19.68	19.46	19.56
2934	NASDAQ	RGC	Thu, Jan 2, 2014	19.45	19.77	19.40	19.59
2933	NASDAQ	RGC	Tue, Dec 31, 2013	19.50	19.57	19.36	19.45
2932	NASDAQ	RGC	Mon, Dec 30, 2013	19.38	19.55	19.38	19.46
2931	NASDAQ	RGC	Fri, Dec 27, 2013	19.63	19.72	19.27	19.44
2930	NASDAQ	RGC	Thu, Dec 26, 2013	19.62	19.72	19.47	19.65
2929	NASDAQ	RGC	Tue, Dec 24, 2013	19.54	19.69	19.53	19.64
2928	NASDAQ	RGC	Mon, Dec 23, 2013	19.38	19.67	19.38	19.62
2927	NASDAQ	RGC	Fri, Dec 20, 2013	19.22	19.43	19.18	19.37
2926	NASDAQ	RGC	Thu, Dec 19, 2013	19.14	19.41	19.01	19.16
2925	NASDAQ	RGC	Wed, Dec 18, 2013	19.32	19.45	18.93	19.25
2924	NASDAQ	RGC	Tue, Dec 17, 2013	19.45	19.45	18.96	19.21
2923	NASDAQ	RGC	Mon, Dec 16, 2013	19.61	19.73	19.41	19.48
2922	NASDAQ	RGC	Fri, Dec 13, 2013	19.49	19.61	19.41	19.54
2921	NASDAQ	RGC	Thu, Dec 12, 2013	19.27	19.44	19.16	19.40
2920	NASDAQ	RGC	Wed, Dec 11, 2013	19.50	19.63	19.26	19.32
2919	NASDAQ	RGC	Tue, Dec 10, 2013	19.32	19.64	19.32	19.51
2918	NASDAQ	RGC	Mon, Dec 9, 2013	19.38	19.44	19.24	19.39
2917	NASDAQ	RGC	Fri, Dec 6, 2013	19.51	19.69	19.38	19.44
2916	NASDAQ	RGC	Thu, Dec 5, 2013	19.15	19.40	19.09	19.38
2915	NASDAQ	RGC	Wed, Dec 4, 2013	19.02	19.19	18.96	19.11
2914	NASDAQ	RGC	Tue, Dec 3, 2013	18.97	19.19	18.92	19.14
2913	NASDAQ	RGC	Mon, Dec 2, 2013	19.25	19.36	19.04	19.06
2912	NASDAQ	RGC	Fri, Nov 29, 2013	19.56	19.59	19.40	19.48
2911	NASDAQ	RGC	Wed, Nov 27, 2013	19.70	19.79	19.39	19.51
2910	NASDAQ	RGC	Tue, Nov 26, 2013	19.57	19.72	19.31	19.72
2909	NASDAQ	RGC	Mon, Nov 25, 2013	19.66	19.79	19.41	19.53
2908	NASDAQ	RGC	Fri, Nov 22, 2013	19.49	19.69	19.45	19.62
2907	NASDAQ	RGC	Thu, Nov 21, 2013	19.49	19.71	19.43	19.52
2906	NASDAQ	RGC	Wed, Nov 20, 2013	19.46	19.60	19.37	19.41
2905	NASDAQ	RGC	Tue, Nov 19, 2013	19.39	19.54	19.34	19.46
2904	NASDAQ	RGC	Mon, Nov 18, 2013	19.50	19.57	19.28	19.42
2903	NASDAQ	RGC	Fri, Nov 15, 2013	19.70	19.87	19.41	19.46
2902	NASDAQ	RGC	Thu, Nov 14, 2013	19.42	19.72	19.40	19.72
2901	NASDAQ	RGC	Wed, Nov 13, 2013	19.13	19.45	19.01	19.45
2900	NASDAQ	RGC	Tue, Nov 12, 2013	18.72	19.25	18.62	19.12
2899	NASDAQ	RGC	Mon, Nov 11, 2013	18.50	18.59	18.28	18.47
2898	NASDAQ	RGC	Fri, Nov 8, 2013	18.40	18.50	18.26	18.41
2897	NASDAQ	RGC	Thu, Nov 7, 2013	18.86	18.93	18.26	18.38
2896	NASDAQ	RGC	Wed, Nov 6, 2013	18.84	18.97	18.75	18.84
2895	NASDAQ	RGC	Tue, Nov 5, 2013	18.75	19.13	18.50	18.67
2894	NASDAQ	RGC	Mon, Nov 4, 2013	19.27	19.30	18.87	18.92
2893	NASDAQ	RGC	Fri, Nov 1, 2013	19.06	19.16	18.93	19.13
2892	NASDAQ	RGC	Thu, Oct 31, 2013	19.23	19.41	18.98	19.01
2891	NASDAQ	RGC	Wed, Oct 30, 2013	19.35	19.51	19.12	19.27
2890	NASDAQ	RGC	Tue, Oct 29, 2013	19.35	19.53	19.07	19.30
2889	NASDAQ	RGC	Mon, Oct 28, 2013	19.11	19.33	18.95	19.22
2888	NASDAQ	RGC	Fri, Oct 25, 2013	19.70	19.75	18.88	19.08
2887	NASDAQ	RGC	Thu, Oct 24, 2013	19.40	19.95	19.12	19.32
2886	NASDAQ	RGC	Wed, Oct 23, 2013	19.55	19.66	19.27	19.34
2885	NASDAQ	RGC	Tue, Oct 22, 2013	19.12	19.65	19.07	19.51
2884	NASDAQ	RGC	Mon, Oct 21, 2013	19.02	19.15	18.96	19.05
2883	NASDAQ	RGC	Fri, Oct 18, 2013	18.94	19.07	18.91	18.96
2882	NASDAQ	RGC	Thu, Oct 17, 2013	18.80	18.89	18.71	18.88
2881	NASDAQ	RGC	Wed, Oct 16, 2013	18.73	19.00	18.73	18.84
2880	NASDAQ	RGC	Tue, Oct 15, 2013	18.60	18.70	18.51	18.68
2879	NASDAQ	RGC	Mon, Oct 14, 2013	18.50	18.67	18.43	18.66
2878	NASDAQ	RGC	Fri, Oct 11, 2013	18.55	18.62	18.45	18.52
2877	NASDAQ	RGC	Thu, Oct 10, 2013	18.41	18.60	18.41	18.55
2876	NASDAQ	RGC	Wed, Oct 9, 2013	18.37	18.44	18.11	18.26
2875	NASDAQ	RGC	Tue, Oct 8, 2013	18.44	18.52	18.10	18.39
2874	NASDAQ	RGC	Mon, Oct 7, 2013	18.71	18.71	18.46	18.51
2873	NASDAQ	RGC	Fri, Oct 4, 2013	18.74	18.87	18.68	18.74
2872	NASDAQ	RGC	Thu, Oct 3, 2013	18.90	19.00	18.69	18.76
2871	NASDAQ	RGC	Wed, Oct 2, 2013	19.00	19.00	18.80	18.99
2870	NASDAQ	RGC	Tue, Oct 1, 2013	19.04	19.22	18.98	19.08
2869	NASDAQ	RGC	Mon, Sep 30, 2013	19.09	19.09	18.90	18.98
2868	NASDAQ	RGC	Fri, Sep 27, 2013	18.98	19.27	18.92	19.01
2867	NASDAQ	RGC	Thu, Sep 26, 2013	18.79	19.05	18.76	19.00
2866	NASDAQ	RGC	Wed, Sep 25, 2013	18.64	18.88	18.52	18.82
2865	NASDAQ	RGC	Tue, Sep 24, 2013	18.70	18.82	18.60	18.68
2864	NASDAQ	RGC	Mon, Sep 23, 2013	18.79	18.86	18.64	18.75
2863	NASDAQ	RGC	Fri, Sep 20, 2013	19.00	19.03	18.64	18.81
2862	NASDAQ	RGC	Thu, Sep 19, 2013	18.76	19.18	18.76	18.96
2861	NASDAQ	RGC	Wed, Sep 18, 2013	18.75	18.82	18.46	18.76
2860	NASDAQ	RGC	Tue, Sep 17, 2013	18.73	18.92	18.50	18.74
2859	NASDAQ	RGC	Mon, Sep 16, 2013	18.53	18.79	18.49	18.70
2858	NASDAQ	RGC	Fri, Sep 13, 2013	18.20	18.41	18.14	18.34
2857	NASDAQ	RGC	Thu, Sep 12, 2013	18.23	18.34	18.10	18.20
2856	NASDAQ	RGC	Wed, Sep 11, 2013	18.20	18.34	18.14	18.19
2855	NASDAQ	RGC	Tue, Sep 10, 2013	18.13	18.28	18.03	18.22
2854	NASDAQ	RGC	Mon, Sep 9, 2013	17.94	18.10	17.91	17.91
2853	NASDAQ	RGC	Fri, Sep 6, 2013	17.95	18.03	17.77	17.98
2852	NASDAQ	RGC	Thu, Sep 5, 2013	17.77	17.93	17.65	17.90
2851	NASDAQ	RGC	Wed, Sep 4, 2013	17.86	18.10	17.83	17.95
2850	NASDAQ	RGC	Tue, Sep 3, 2013	18.15	18.23	17.88	18.03
2849	NASDAQ	RGC	Fri, Aug 30, 2013	18.01	18.03	17.73	17.89
2848	NASDAQ	RGC	Thu, Aug 29, 2013	17.93	18.18	17.90	18.04
2847	NASDAQ	RGC	Wed, Aug 28, 2013	18.06	18.18	17.94	17.99
2846	NASDAQ	RGC	Tue, Aug 27, 2013	18.39	18.48	18.06	18.10
2845	NASDAQ	RGC	Mon, Aug 26, 2013	18.35	18.62	18.35	18.52
2844	NASDAQ	RGC	Fri, Aug 23, 2013	18.63	18.76	18.35	18.39
2843	NASDAQ	RGC	Thu, Aug 22, 2013	18.59	18.73	18.41	18.63
2842	NASDAQ	RGC	Wed, Aug 21, 2013	18.72	18.85	18.53	18.58
2841	NASDAQ	RGC	Tue, Aug 20, 2013	18.67	18.84	18.60	18.74
2840	NASDAQ	RGC	Mon, Aug 19, 2013	18.54	18.70	18.49	18.63
2839	NASDAQ	RGC	Fri, Aug 16, 2013	18.43	18.66	18.36	18.56
2838	NASDAQ	RGC	Thu, Aug 15, 2013	18.78	18.82	18.37	18.48
2837	NASDAQ	RGC	Wed, Aug 14, 2013	18.94	19.08	18.80	18.91
2836	NASDAQ	RGC	Tue, Aug 13, 2013	18.96	19.12	18.70	19.00
2835	NASDAQ	RGC	Mon, Aug 12, 2013	18.94	19.04	18.74	18.91
2834	NASDAQ	RGC	Fri, Aug 9, 2013	19.19	19.35	19.00	19.01
2833	NASDAQ	RGC	Thu, Aug 8, 2013	19.18	19.31	19.10	19.23
2832	NASDAQ	RGC	Wed, Aug 7, 2013	19.21	19.27	19.08	19.11
2831	NASDAQ	RGC	Tue, Aug 6, 2013	19.09	19.25	19.07	19.20
2830	NASDAQ	RGC	Mon, Aug 5, 2013	19.27	19.37	19.07	19.09
2829	NASDAQ	RGC	Fri, Aug 2, 2013	19.42	19.53	19.11	19.26
2828	NASDAQ	RGC	Thu, Aug 1, 2013	18.93	19.39	18.93	19.38
2827	NASDAQ	RGC	Wed, Jul 31, 2013	19.09	19.30	18.81	18.85
2826	NASDAQ	RGC	Tue, Jul 30, 2013	19.15	19.24	18.95	18.98
2825	NASDAQ	RGC	Mon, Jul 29, 2013	19.14	19.34	19.07	19.14
2824	NASDAQ	RGC	Fri, Jul 26, 2013	18.95	19.32	18.57	19.15
2823	NASDAQ	RGC	Thu, Jul 25, 2013	18.97	19.24	18.97	19.21
2822	NASDAQ	RGC	Wed, Jul 24, 2013	19.03	19.15	18.89	19.03
2821	NASDAQ	RGC	Tue, Jul 23, 2013	18.75	18.97	18.68	18.95
2820	NASDAQ	RGC	Mon, Jul 22, 2013	18.71	18.76	18.60	18.75
2819	NASDAQ	RGC	Fri, Jul 19, 2013	18.60	18.99	18.51	18.64
2818	NASDAQ	RGC	Thu, Jul 18, 2013	18.74	18.80	18.57	18.65
2817	NASDAQ	RGC	Wed, Jul 17, 2013	18.90	18.90	18.66	18.74
2816	NASDAQ	RGC	Tue, Jul 16, 2013	18.99	19.11	18.85	18.90
2815	NASDAQ	RGC	Mon, Jul 15, 2013	19.25	19.26	18.92	18.97
2814	NASDAQ	RGC	Fri, Jul 12, 2013	19.07	19.26	19.07	19.19
2813	NASDAQ	RGC	Thu, Jul 11, 2013	19.28	19.40	19.07	19.09
2812	NASDAQ	RGC	Wed, Jul 10, 2013	19.04	19.24	18.96	19.11
2811	NASDAQ	RGC	Tue, Jul 9, 2013	19.10	19.10	18.93	19.01
2810	NASDAQ	RGC	Mon, Jul 8, 2013	18.98	19.06	18.83	18.99
2809	NASDAQ	RGC	Fri, Jul 5, 2013	18.80	18.87	18.58	18.86
2808	NASDAQ	RGC	Wed, Jul 3, 2013	18.64	18.76	18.49	18.73
2807	NASDAQ	RGC	Tue, Jul 2, 2013	18.91	18.91	18.57	18.66
2806	NASDAQ	RGC	Mon, Jul 1, 2013	18.37	19.37	18.31	18.78
2805	NASDAQ	RGC	Fri, Jun 28, 2013	18.53	18.63	17.90	17.90
2804	NASDAQ	RGC	Thu, Jun 27, 2013	18.09	18.69	18.06	18.60
2803	NASDAQ	RGC	Wed, Jun 26, 2013	17.63	17.84	17.60	17.78
2802	NASDAQ	RGC	Tue, Jun 25, 2013	17.22	17.57	17.14	17.51
2801	NASDAQ	RGC	Mon, Jun 24, 2013	16.80	17.15	16.47	17.09
2800	NASDAQ	RGC	Fri, Jun 21, 2013	17.23	17.32	16.83	16.92
2799	NASDAQ	RGC	Thu, Jun 20, 2013	17.61	17.62	17.09	17.15
2798	NASDAQ	RGC	Wed, Jun 19, 2013	17.90	17.97	17.64	17.76
2797	NASDAQ	RGC	Tue, Jun 18, 2013	17.75	18.11	17.62	17.95
2796	NASDAQ	RGC	Mon, Jun 17, 2013	17.92	17.99	17.65	17.74
2795	NASDAQ	RGC	Fri, Jun 14, 2013	17.89	17.98	17.76	17.87
2794	NASDAQ	RGC	Thu, Jun 13, 2013	17.66	17.99	17.42	17.95
2793	NASDAQ	RGC	Wed, Jun 12, 2013	17.86	17.98	17.53	17.63
2792	NASDAQ	RGC	Tue, Jun 11, 2013	18.08	18.08	17.76	17.82
2791	NASDAQ	RGC	Mon, Jun 10, 2013	18.11	18.18	17.99	18.14
2790	NASDAQ	RGC	Fri, Jun 7, 2013	17.90	18.11	17.82	18.09
2789	NASDAQ	RGC	Thu, Jun 6, 2013	17.76	17.92	17.63	17.80
2788	NASDAQ	RGC	Wed, Jun 5, 2013	17.85	17.85	17.60	17.82
2787	NASDAQ	RGC	Tue, Jun 4, 2013	17.69	17.96	17.55	17.89
2786	NASDAQ	RGC	Mon, Jun 3, 2013	17.70	17.79	17.13	17.66
2785	NASDAQ	RGC	Fri, May 31, 2013	18.27	18.34	17.59	17.70
2784	NASDAQ	RGC	Thu, May 30, 2013	18.63	18.74	18.33	18.51
2783	NASDAQ	RGC	Wed, May 29, 2013	18.73	18.81	18.46	18.57
2782	NASDAQ	RGC	Tue, May 28, 2013	18.79	18.88	18.62	18.74
2781	NASDAQ	RGC	Fri, May 24, 2013	18.68	18.69	18.41	18.61
2780	NASDAQ	RGC	Thu, May 23, 2013	18.49	18.75	18.32	18.69
2779	NASDAQ	RGC	Wed, May 22, 2013	18.72	18.87	18.48	18.69
2778	NASDAQ	RGC	Tue, May 21, 2013	18.46	18.75	18.38	18.71
2777	NASDAQ	RGC	Mon, May 20, 2013	18.47	18.55	18.37	18.40
2776	NASDAQ	RGC	Fri, May 17, 2013	18.50	18.59	18.34	18.45
2775	NASDAQ	RGC	Thu, May 16, 2013	18.70	18.78	18.30	18.38
2774	NASDAQ	RGC	Wed, May 15, 2013	18.81	18.86	18.63	18.70
2773	NASDAQ	RGC	Tue, May 14, 2013	18.78	18.92	18.75	18.80
2772	NASDAQ	RGC	Mon, May 13, 2013	18.72	18.87	18.55	18.80
2771	NASDAQ	RGC	Fri, May 10, 2013	18.73	18.74	18.51	18.64
2770	NASDAQ	RGC	Thu, May 9, 2013	18.98	18.99	18.58	18.67
2769	NASDAQ	RGC	Wed, May 8, 2013	18.90	19.00	18.75	18.99
2768	NASDAQ	RGC	Tue, May 7, 2013	18.51	18.92	18.45	18.91
2767	NASDAQ	RGC	Mon, May 6, 2013	18.72	18.96	18.42	18.46
2766	NASDAQ	RGC	Fri, May 3, 2013	18.64	18.91	18.59	18.72
2765	NASDAQ	RGC	Thu, May 2, 2013	18.18	18.78	18.07	18.74
2764	NASDAQ	RGC	Wed, May 1, 2013	17.28	18.27	17.28	18.10
2763	NASDAQ	RGC	Tue, Apr 30, 2013	17.94	18.00	17.54	17.94
2762	NASDAQ	RGC	Mon, Apr 29, 2013	17.98	18.01	17.68	17.79
2761	NASDAQ	RGC	Fri, Apr 26, 2013	17.64	17.92	17.57	17.91
2760	NASDAQ	RGC	Thu, Apr 25, 2013	17.44	18.25	17.34	17.66
2759	NASDAQ	RGC	Wed, Apr 24, 2013	17.39	17.51	17.30	17.41
2758	NASDAQ	RGC	Tue, Apr 23, 2013	17.39	17.41	17.19	17.35
2757	NASDAQ	RGC	Mon, Apr 22, 2013	17.25	17.27	16.97	17.27
2756	NASDAQ	RGC	Fri, Apr 19, 2013	17.03	17.36	16.97	17.19
2755	NASDAQ	RGC	Thu, Apr 18, 2013	17.01	17.05	16.81	16.98
2754	NASDAQ	RGC	Wed, Apr 17, 2013	17.09	17.37	16.74	16.90
2753	NASDAQ	RGC	Tue, Apr 16, 2013	17.15	17.27	16.97	17.13
2752	NASDAQ	RGC	Mon, Apr 15, 2013	17.57	17.60	17.00	17.07
2751	NASDAQ	RGC	Fri, Apr 12, 2013	17.39	17.68	17.35	17.54
2750	NASDAQ	RGC	Thu, Apr 11, 2013	17.26	17.50	17.25	17.37
2749	NASDAQ	RGC	Wed, Apr 10, 2013	17.17	17.40	17.04	17.27
2748	NASDAQ	RGC	Tue, Apr 9, 2013	17.08	17.17	16.90	17.08
2747	NASDAQ	RGC	Mon, Apr 8, 2013	16.74	16.97	16.66	16.97
2746	NASDAQ	RGC	Fri, Apr 5, 2013	16.42	16.65	16.27	16.64
2745	NASDAQ	RGC	Thu, Apr 4, 2013	16.68	16.68	16.41	16.56
2744	NASDAQ	RGC	Wed, Apr 3, 2013	16.92	17.00	16.45	16.57
2743	NASDAQ	RGC	Tue, Apr 2, 2013	16.81	16.85	16.67	16.85
2742	NASDAQ	RGC	Mon, Apr 1, 2013	16.42	16.78	16.17	16.66
2741	NASDAQ	RGC	Thu, Mar 28, 2013	16.72	16.84	16.55	16.67
2740	NASDAQ	RGC	Wed, Mar 27, 2013	16.38	16.66	16.37	16.66
2739	NASDAQ	RGC	Tue, Mar 26, 2013	16.46	16.50	16.29	16.45
2738	NASDAQ	RGC	Mon, Mar 25, 2013	16.36	16.54	16.09	16.34
2737	NASDAQ	RGC	Fri, Mar 22, 2013	16.41	16.60	16.25	16.30
2736	NASDAQ	RGC	Thu, Mar 21, 2013	16.42	16.79	16.20	16.28
2735	NASDAQ	RGC	Wed, Mar 20, 2013	16.10	16.41	16.00	16.38
2734	NASDAQ	RGC	Tue, Mar 19, 2013	16.00	16.10	15.86	16.04
2733	NASDAQ	RGC	Mon, Mar 18, 2013	15.82	15.99	15.77	15.94
2732	NASDAQ	RGC	Fri, Mar 15, 2013	15.97	15.97	15.81	15.95
2731	NASDAQ	RGC	Thu, Mar 14, 2013	15.67	15.88	15.66	15.85
2730	NASDAQ	RGC	Wed, Mar 13, 2013	15.50	15.73	15.32	15.69
2729	NASDAQ	RGC	Tue, Mar 12, 2013	15.39	15.42	15.24	15.41
2728	NASDAQ	RGC	Mon, Mar 11, 2013	15.36	15.41	15.16	15.31
2727	NASDAQ	RGC	Fri, Mar 8, 2013	15.24	15.46	15.13	15.40
2726	NASDAQ	RGC	Thu, Mar 7, 2013	15.49	15.52	15.09	15.12
2725	NASDAQ	RGC	Wed, Mar 6, 2013	15.44	15.57	15.30	15.42
2724	NASDAQ	RGC	Tue, Mar 5, 2013	15.35	15.43	15.22	15.39
2723	NASDAQ	RGC	Mon, Mar 4, 2013	15.18	15.38	15.17	15.20
2722	NASDAQ	RGC	Fri, Mar 1, 2013	15.48	15.49	15.24	15.37
2721	NASDAQ	RGC	Thu, Feb 28, 2013	15.73	15.80	15.61	15.67
2720	NASDAQ	RGC	Wed, Feb 27, 2013	15.58	15.74	15.55	15.60
2719	NASDAQ	RGC	Tue, Feb 26, 2013	15.35	15.60	15.35	15.60
2718	NASDAQ	RGC	Mon, Feb 25, 2013	15.65	15.69	15.25	15.27
2717	NASDAQ	RGC	Fri, Feb 22, 2013	15.79	15.93	15.51	15.62
2716	NASDAQ	RGC	Thu, Feb 21, 2013	15.72	15.82	15.55	15.74
2715	NASDAQ	RGC	Wed, Feb 20, 2013	15.87	16.13	15.74	15.76
2714	NASDAQ	RGC	Tue, Feb 19, 2013	15.37	15.92	15.24	15.84
2713	NASDAQ	RGC	Fri, Feb 15, 2013	15.30	15.41	15.24	15.33
2712	NASDAQ	RGC	Thu, Feb 14, 2013	15.24	15.44	15.17	15.31
2711	NASDAQ	RGC	Wed, Feb 13, 2013	15.26	15.30	15.11	15.24
2710	NASDAQ	RGC	Tue, Feb 12, 2013	15.41	15.45	14.99	15.17
2709	NASDAQ	RGC	Mon, Feb 11, 2013	15.41	15.46	15.07	15.34
2708	NASDAQ	RGC	Fri, Feb 8, 2013	15.44	15.85	14.75	15.37
2707	NASDAQ	RGC	Thu, Feb 7, 2013	15.04	15.25	14.83	15.25
2706	NASDAQ	RGC	Wed, Feb 6, 2013	14.85	15.05	14.78	15.05
2705	NASDAQ	RGC	Tue, Feb 5, 2013	14.68	14.92	14.68	14.91
2704	NASDAQ	RGC	Mon, Feb 4, 2013	14.92	14.92	14.63	14.65
2703	NASDAQ	RGC	Fri, Feb 1, 2013	14.92	15.00	14.80	14.95
2702	NASDAQ	RGC	Thu, Jan 31, 2013	14.68	14.98	14.67	14.93
2701	NASDAQ	RGC	Wed, Jan 30, 2013	14.62	14.76	14.58	14.70
2700	NASDAQ	RGC	Tue, Jan 29, 2013	14.55	14.69	14.54	14.59
2699	NASDAQ	RGC	Mon, Jan 28, 2013	14.64	14.74	14.50	14.61
2698	NASDAQ	RGC	Fri, Jan 25, 2013	14.77	14.86	14.61	14.68
2697	NASDAQ	RGC	Thu, Jan 24, 2013	14.60	14.76	14.56	14.72
2696	NASDAQ	RGC	Wed, Jan 23, 2013	14.64	14.67	14.50	14.55
2695	NASDAQ	RGC	Tue, Jan 22, 2013	14.74	14.79	14.50	14.60
2694	NASDAQ	RGC	Fri, Jan 18, 2013	14.68	14.81	14.62	14.68
2693	NASDAQ	RGC	Thu, Jan 17, 2013	14.64	14.99	14.59	14.70
2692	NASDAQ	RGC	Wed, Jan 16, 2013	14.32	14.60	14.32	14.53
2691	NASDAQ	RGC	Tue, Jan 15, 2013	14.41	14.48	14.28	14.35
2690	NASDAQ	RGC	Mon, Jan 14, 2013	14.35	14.63	14.24	14.35
2689	NASDAQ	RGC	Fri, Jan 11, 2013	14.25	14.27	14.17	14.27
2688	NASDAQ	RGC	Thu, Jan 10, 2013	14.25	14.27	14.15	14.20
2687	NASDAQ	RGC	Wed, Jan 9, 2013	14.23	14.26	14.06	14.19
2686	NASDAQ	RGC	Tue, Jan 8, 2013	14.13	14.30	14.02	14.22
2685	NASDAQ	RGC	Mon, Jan 7, 2013	14.15	14.15	13.89	14.04
2684	NASDAQ	RGC	Fri, Jan 4, 2013	14.25	14.25	13.99	14.13
2683	NASDAQ	RGC	Thu, Jan 3, 2013	14.14	14.23	13.98	14.19
2682	NASDAQ	RGC	Wed, Jan 2, 2013	14.23	14.28	13.83	14.11
2681	NASDAQ	RGC	Mon, Dec 31, 2012	13.80	13.96	13.73	13.95
2680	NASDAQ	RGC	Fri, Dec 28, 2012	13.79	14.08	13.72	13.73
2679	NASDAQ	RGC	Thu, Dec 27, 2012	14.02	14.02	13.70	13.87
2678	NASDAQ	RGC	Wed, Dec 26, 2012	13.84	14.18	13.84	13.93
2677	NASDAQ	RGC	Mon, Dec 24, 2012	13.75	13.83	13.67	13.81
2676	NASDAQ	RGC	Fri, Dec 21, 2012	13.87	13.99	13.75	13.80
2675	NASDAQ	RGC	Thu, Dec 20, 2012	13.92	14.37	13.87	14.02
2674	NASDAQ	RGC	Wed, Dec 19, 2012	14.00	14.00	13.75	13.87
2673	NASDAQ	RGC	Tue, Dec 18, 2012	13.92	13.99	13.71	13.80
2672	NASDAQ	RGC	Mon, Dec 17, 2012	13.34	13.90	13.27	13.89
2671	NASDAQ	RGC	Fri, Dec 14, 2012	13.81	14.01	13.43	13.45
2670	NASDAQ	RGC	Thu, Dec 13, 2012	14.03	14.09	13.78	13.79
2669	NASDAQ	RGC	Wed, Dec 12, 2012	14.44	14.44	14.00	14.05
2668	NASDAQ	RGC	Tue, Dec 11, 2012	14.21	14.44	14.20	14.38
2667	NASDAQ	RGC	Mon, Dec 10, 2012	14.42	14.49	14.14	14.20
2666	NASDAQ	RGC	Fri, Dec 7, 2012	14.71	14.78	14.27	14.40
2665	NASDAQ	RGC	Thu, Dec 6, 2012	15.70	15.90	15.61	15.84
2664	NASDAQ	RGC	Wed, Dec 5, 2012	15.45	15.75	15.45	15.74
2663	NASDAQ	RGC	Tue, Dec 4, 2012	15.11	15.54	15.07	15.53
2662	NASDAQ	RGC	Mon, Dec 3, 2012	15.35	15.50	14.85	15.28
2661	NASDAQ	RGC	Fri, Nov 30, 2012	16.30	16.30	15.25	15.58
2660	NASDAQ	RGC	Thu, Nov 29, 2012	15.64	15.88	15.64	15.82
2659	NASDAQ	RGC	Wed, Nov 28, 2012	15.45	15.77	15.30	15.61
2658	NASDAQ	RGC	Tue, Nov 27, 2012	15.39	15.67	15.34	15.49
2657	NASDAQ	RGC	Mon, Nov 26, 2012	15.34	15.45	15.10	15.43
2656	NASDAQ	RGC	Fri, Nov 23, 2012	15.29	15.29	15.15	15.27
2655	NASDAQ	RGC	Wed, Nov 21, 2012	15.31	15.36	15.04	15.21
2654	NASDAQ	RGC	Tue, Nov 20, 2012	15.25	15.43	15.10	15.30
2653	NASDAQ	RGC	Mon, Nov 19, 2012	15.46	15.50	15.17	15.28
2652	NASDAQ	RGC	Fri, Nov 16, 2012	14.82	15.31	14.82	15.24
2651	NASDAQ	RGC	Thu, Nov 15, 2012	14.91	15.00	14.67	14.78
2650	NASDAQ	RGC	Wed, Nov 14, 2012	15.42	15.50	14.80	14.95
2649	NASDAQ	RGC	Tue, Nov 13, 2012	15.41	15.60	15.40	15.51
2648	NASDAQ	RGC	Mon, Nov 12, 2012	15.50	15.55	15.32	15.48
2647	NASDAQ	RGC	Fri, Nov 9, 2012	15.45	15.65	15.37	15.47
2646	NASDAQ	RGC	Thu, Nov 8, 2012	15.76	15.79	15.42	15.50
2645	NASDAQ	RGC	Wed, Nov 7, 2012	15.41	15.80	15.32	15.79
2644	NASDAQ	RGC	Tue, Nov 6, 2012	15.33	15.58	15.23	15.50
2643	NASDAQ	RGC	Mon, Nov 5, 2012	15.34	15.36	15.04	15.23
2642	NASDAQ	RGC	Fri, Nov 2, 2012	15.49	15.49	15.28	15.31
2641	NASDAQ	RGC	Thu, Nov 1, 2012	15.41	15.58	15.22	15.42
2640	NASDAQ	RGC	Wed, Oct 31, 2012	15.37	15.53	15.22	15.36
2639	NASDAQ	RGC	Fri, Oct 26, 2012	15.00	15.62	14.68	15.37
2638	NASDAQ	RGC	Thu, Oct 25, 2012	14.95	14.98	14.65	14.82
2637	NASDAQ	RGC	Wed, Oct 24, 2012	14.95	14.98	14.71	14.82
2636	NASDAQ	RGC	Tue, Oct 23, 2012	14.91	15.01	14.74	14.87
2635	NASDAQ	RGC	Mon, Oct 22, 2012	15.00	15.11	14.89	15.00
2634	NASDAQ	RGC	Fri, Oct 19, 2012	15.09	15.10	14.81	14.98
2633	NASDAQ	RGC	Thu, Oct 18, 2012	15.07	15.20	14.95	15.08
2632	NASDAQ	RGC	Wed, Oct 17, 2012	14.83	15.13	14.83	14.99
2631	NASDAQ	RGC	Tue, Oct 16, 2012	14.85	14.98	14.77	14.97
2630	NASDAQ	RGC	Mon, Oct 15, 2012	14.79	14.90	14.60	14.83
2629	NASDAQ	RGC	Fri, Oct 12, 2012	14.79	14.99	14.74	14.80
2628	NASDAQ	RGC	Thu, Oct 11, 2012	14.80	14.99	14.61	14.82
2627	NASDAQ	RGC	Wed, Oct 10, 2012	14.82	14.82	14.60	14.74
2626	NASDAQ	RGC	Tue, Oct 9, 2012	14.84	14.95	14.60	14.82
2625	NASDAQ	RGC	Mon, Oct 8, 2012	14.84	14.95	14.74	14.84
2624	NASDAQ	RGC	Fri, Oct 5, 2012	14.85	15.00	14.79	14.86
2623	NASDAQ	RGC	Thu, Oct 4, 2012	14.73	14.94	14.60	14.78
2622	NASDAQ	RGC	Wed, Oct 3, 2012	14.74	15.42	14.59	14.69
2621	NASDAQ	RGC	Tue, Oct 2, 2012	14.10	14.78	14.03	14.74
2620	NASDAQ	RGC	Mon, Oct 1, 2012	14.08	14.16	13.93	14.08
2619	NASDAQ	RGC	Fri, Sep 28, 2012	13.96	14.08	13.94	14.07
2618	NASDAQ	RGC	Thu, Sep 27, 2012	13.79	14.17	13.74	14.11
2617	NASDAQ	RGC	Wed, Sep 26, 2012	13.83	13.92	13.67	13.72
2616	NASDAQ	RGC	Tue, Sep 25, 2012	14.10	14.20	13.75	13.81
2615	NASDAQ	RGC	Mon, Sep 24, 2012	13.75	14.05	13.73	14.03
2614	NASDAQ	RGC	Fri, Sep 21, 2012	13.91	13.98	13.70	13.75
2613	NASDAQ	RGC	Thu, Sep 20, 2012	14.08	14.09	13.85	13.91
2612	NASDAQ	RGC	Wed, Sep 19, 2012	13.86	14.11	13.76	14.09
2611	NASDAQ	RGC	Tue, Sep 18, 2012	14.05	14.05	13.78	13.88
2610	NASDAQ	RGC	Mon, Sep 17, 2012	14.06	14.13	13.91	14.03
2609	NASDAQ	RGC	Fri, Sep 14, 2012	14.00	14.14	13.92	14.10
2608	NASDAQ	RGC	Thu, Sep 13, 2012	13.70	13.98	13.67	13.98
2607	NASDAQ	RGC	Wed, Sep 12, 2012	13.75	13.89	13.65	13.85
2606	NASDAQ	RGC	Tue, Sep 11, 2012	13.70	13.76	13.51	13.64
2605	NASDAQ	RGC	Mon, Sep 10, 2012	13.86	13.87	13.63	13.70
2604	NASDAQ	RGC	Fri, Sep 7, 2012	13.80	13.95	13.70	13.81
2603	NASDAQ	RGC	Thu, Sep 6, 2012	13.83	13.90	13.67	13.84
2602	NASDAQ	RGC	Wed, Sep 5, 2012	13.98	14.05	13.90	13.97
2601	NASDAQ	RGC	Tue, Sep 4, 2012	13.83	13.96	13.68	13.92
2600	NASDAQ	RGC	Fri, Aug 31, 2012	13.73	13.94	13.73	13.90
2599	NASDAQ	RGC	Thu, Aug 30, 2012	13.75	13.89	13.62	13.71
2598	NASDAQ	RGC	Wed, Aug 29, 2012	13.85	13.98	13.77	13.78
2597	NASDAQ	RGC	Tue, Aug 28, 2012	13.73	13.93	13.70	13.83
2596	NASDAQ	RGC	Mon, Aug 27, 2012	13.80	13.99	13.65	13.75
2595	NASDAQ	RGC	Fri, Aug 24, 2012	13.74	13.85	13.68	13.77
2594	NASDAQ	RGC	Thu, Aug 23, 2012	13.82	13.84	13.66	13.73
2593	NASDAQ	RGC	Wed, Aug 22, 2012	13.85	13.94	13.68	13.82
2592	NASDAQ	RGC	Tue, Aug 21, 2012	13.97	13.98	13.81	13.86
2591	NASDAQ	RGC	Mon, Aug 20, 2012	14.06	14.13	13.93	13.97
2590	NASDAQ	RGC	Fri, Aug 17, 2012	14.07	14.21	14.05	14.14
2589	NASDAQ	RGC	Thu, Aug 16, 2012	13.98	14.12	13.94	14.08
2588	NASDAQ	RGC	Wed, Aug 15, 2012	13.70	13.90	13.66	13.89
2587	NASDAQ	RGC	Tue, Aug 14, 2012	13.73	13.90	13.67	13.70
2586	NASDAQ	RGC	Mon, Aug 13, 2012	13.70	13.79	13.65	13.74
2585	NASDAQ	RGC	Fri, Aug 10, 2012	13.67	13.83	13.61	13.73
2584	NASDAQ	RGC	Thu, Aug 9, 2012	13.78	13.83	13.61	13.72
2583	NASDAQ	RGC	Wed, Aug 8, 2012	13.70	13.85	13.70	13.85
2582	NASDAQ	RGC	Tue, Aug 7, 2012	13.99	13.99	13.72	13.75
2581	NASDAQ	RGC	Mon, Aug 6, 2012	13.99	13.99	13.74	13.91
2580	NASDAQ	RGC	Fri, Aug 3, 2012	14.00	14.08	13.93	14.01
2579	NASDAQ	RGC	Thu, Aug 2, 2012	13.59	13.85	13.52	13.80
2578	NASDAQ	RGC	Wed, Aug 1, 2012	13.87	13.93	13.60	13.70
2577	NASDAQ	RGC	Tue, Jul 31, 2012	13.97	14.08	13.72	13.82
2576	NASDAQ	RGC	Mon, Jul 30, 2012	14.10	14.32	13.68	13.91
2575	NASDAQ	RGC	Fri, Jul 27, 2012	14.26	14.44	13.44	13.65
2574	NASDAQ	RGC	Thu, Jul 26, 2012	13.29	13.43	13.00	13.13
2573	NASDAQ	RGC	Wed, Jul 25, 2012	13.27	13.48	13.12	13.14
2572	NASDAQ	RGC	Tue, Jul 24, 2012	13.06	13.37	13.03	13.30
2571	NASDAQ	RGC	Mon, Jul 23, 2012	13.15	13.30	12.99	12.99
2570	NASDAQ	RGC	Fri, Jul 20, 2012	13.72	13.79	13.27	13.35
2569	NASDAQ	RGC	Thu, Jul 19, 2012	13.97	14.09	13.88	13.96
2568	NASDAQ	RGC	Wed, Jul 18, 2012	13.98	14.10	13.89	13.95
2567	NASDAQ	RGC	Tue, Jul 17, 2012	13.97	14.11	13.95	13.98
2566	NASDAQ	RGC	Mon, Jul 16, 2012	13.85	14.02	13.77	13.94
2565	NASDAQ	RGC	Fri, Jul 13, 2012	13.79	13.87	13.62	13.84
2564	NASDAQ	RGC	Thu, Jul 12, 2012	13.77	13.90	13.62	13.69
2563	NASDAQ	RGC	Wed, Jul 11, 2012	13.93	13.98	13.78	13.85
2562	NASDAQ	RGC	Tue, Jul 10, 2012	14.05	14.11	13.84	13.95
2561	NASDAQ	RGC	Mon, Jul 9, 2012	14.04	14.08	13.77	14.02
2560	NASDAQ	RGC	Fri, Jul 6, 2012	13.85	14.07	13.85	14.04
2559	NASDAQ	RGC	Thu, Jul 5, 2012	13.91	14.05	13.80	14.00
2558	NASDAQ	RGC	Tue, Jul 3, 2012	13.99	14.31	13.87	14.03
2557	NASDAQ	RGC	Mon, Jul 2, 2012	13.75	13.99	13.60	13.95
2556	NASDAQ	RGC	Fri, Jun 29, 2012	13.83	13.86	13.56	13.76
2555	NASDAQ	RGC	Thu, Jun 28, 2012	13.36	13.67	13.33	13.63
2554	NASDAQ	RGC	Wed, Jun 27, 2012	13.46	13.60	13.37	13.47
2553	NASDAQ	RGC	Tue, Jun 26, 2012	13.45	13.59	13.31	13.41
2552	NASDAQ	RGC	Mon, Jun 25, 2012	13.10	13.44	13.00	13.42
2551	NASDAQ	RGC	Fri, Jun 22, 2012	13.10	13.31	12.96	13.18
2550	NASDAQ	RGC	Thu, Jun 21, 2012	13.49	13.50	12.82	13.00
2549	NASDAQ	RGC	Wed, Jun 20, 2012	13.28	13.46	13.14	13.45
2548	NASDAQ	RGC	Tue, Jun 19, 2012	13.07	13.41	12.96	13.32
2547	NASDAQ	RGC	Mon, Jun 18, 2012	13.08	13.13	12.74	12.94
2546	NASDAQ	RGC	Fri, Jun 15, 2012	13.16	13.19	13.00	13.09
2545	NASDAQ	RGC	Thu, Jun 14, 2012	13.07	13.31	13.07	13.16
2544	NASDAQ	RGC	Wed, Jun 13, 2012	13.36	13.41	12.93	13.04
2543	NASDAQ	RGC	Tue, Jun 12, 2012	13.52	13.55	13.09	13.42
2542	NASDAQ	RGC	Mon, Jun 11, 2012	13.71	13.71	13.34	13.36
2541	NASDAQ	RGC	Fri, Jun 8, 2012	13.67	13.73	13.56	13.58
2540	NASDAQ	RGC	Thu, Jun 7, 2012	14.18	14.22	13.57	13.68
2539	NASDAQ	RGC	Wed, Jun 6, 2012	13.40	14.16	13.40	14.12
2538	NASDAQ	RGC	Tue, Jun 5, 2012	13.13	13.47	13.05	13.36
2537	NASDAQ	RGC	Mon, Jun 4, 2012	13.12	13.27	13.02	13.18
2536	NASDAQ	RGC	Fri, Jun 1, 2012	13.29	13.42	12.98	13.09
2535	NASDAQ	RGC	Thu, May 31, 2012	13.80	13.86	13.58	13.75
2534	NASDAQ	RGC	Wed, May 30, 2012	14.03	14.08	13.76	13.83
2533	NASDAQ	RGC	Tue, May 29, 2012	14.21	14.22	13.97	14.15
2532	NASDAQ	RGC	Fri, May 25, 2012	14.30	14.49	14.19	14.21
2531	NASDAQ	RGC	Thu, May 24, 2012	14.41	14.55	14.20	14.33
2530	NASDAQ	RGC	Wed, May 23, 2012	14.19	14.42	14.08	14.37
2529	NASDAQ	RGC	Tue, May 22, 2012	14.13	14.40	14.01	14.30
2528	NASDAQ	RGC	Mon, May 21, 2012	13.74	14.21	13.73	14.12
2527	NASDAQ	RGC	Fri, May 18, 2012	14.02	14.03	13.55	13.59
2526	NASDAQ	RGC	Thu, May 17, 2012	14.18	14.20	13.92	13.97
2525	NASDAQ	RGC	Wed, May 16, 2012	14.25	14.55	14.13	14.16
2524	NASDAQ	RGC	Tue, May 15, 2012	14.27	14.52	14.14	14.21
2523	NASDAQ	RGC	Mon, May 14, 2012	14.42	14.53	14.29	14.31
2522	NASDAQ	RGC	Fri, May 11, 2012	14.59	14.71	14.43	14.55
2521	NASDAQ	RGC	Thu, May 10, 2012	14.53	14.74	14.48	14.65
2520	NASDAQ	RGC	Wed, May 9, 2012	14.20	14.49	14.20	14.43
2519	NASDAQ	RGC	Tue, May 8, 2012	14.20	14.37	14.08	14.36
2518	NASDAQ	RGC	Mon, May 7, 2012	14.37	14.47	14.08	14.24
2517	NASDAQ	RGC	Fri, May 4, 2012	14.37	14.47	13.99	14.04
2516	NASDAQ	RGC	Thu, May 3, 2012	14.40	14.55	14.26	14.45
2515	NASDAQ	RGC	Wed, May 2, 2012	14.35	14.59	14.07	14.39
2514	NASDAQ	RGC	Tue, May 1, 2012	13.57	13.83	13.53	13.70
2513	NASDAQ	RGC	Mon, Apr 30, 2012	13.52	13.63	13.44	13.61
2512	NASDAQ	RGC	Fri, Apr 27, 2012	13.45	13.57	13.39	13.50
2511	NASDAQ	RGC	Thu, Apr 26, 2012	13.35	13.46	13.31	13.41
2510	NASDAQ	RGC	Wed, Apr 25, 2012	13.20	13.36	13.14	13.31
2509	NASDAQ	RGC	Tue, Apr 24, 2012	13.00	13.29	12.98	13.11
2508	NASDAQ	RGC	Mon, Apr 23, 2012	12.79	13.00	12.78	12.97
2507	NASDAQ	RGC	Fri, Apr 20, 2012	12.96	13.00	12.88	12.90
2506	NASDAQ	RGC	Thu, Apr 19, 2012	12.92	13.04	12.82	12.90
2505	NASDAQ	RGC	Wed, Apr 18, 2012	12.96	13.13	12.93	12.95
2504	NASDAQ	RGC	Tue, Apr 17, 2012	13.13	13.13	12.95	12.99
2503	NASDAQ	RGC	Mon, Apr 16, 2012	13.23	13.26	13.00	13.10
2502	NASDAQ	RGC	Fri, Apr 13, 2012	13.20	13.26	13.05	13.23
2501	NASDAQ	RGC	Thu, Apr 12, 2012	13.05	13.29	13.04	13.27
2500	NASDAQ	RGC	Wed, Apr 11, 2012	13.01	13.23	12.92	13.05
2499	NASDAQ	RGC	Tue, Apr 10, 2012	13.03	13.24	12.78	12.86
2498	NASDAQ	RGC	Mon, Apr 9, 2012	13.15	13.22	13.00	13.10
2497	NASDAQ	RGC	Thu, Apr 5, 2012	13.16	13.37	13.12	13.20
2496	NASDAQ	RGC	Wed, Apr 4, 2012	13.33	13.37	13.13	13.19
2495	NASDAQ	RGC	Tue, Apr 3, 2012	13.43	13.53	13.17	13.32
2494	NASDAQ	RGC	Mon, Apr 2, 2012	13.64	13.74	13.35	13.51
2493	NASDAQ	RGC	Fri, Mar 30, 2012	13.63	13.72	13.53	13.60
2492	NASDAQ	RGC	Thu, Mar 29, 2012	13.52	13.58	13.30	13.57
2491	NASDAQ	RGC	Wed, Mar 28, 2012	13.60	13.89	13.52	13.55
2490	NASDAQ	RGC	Tue, Mar 27, 2012	13.90	14.00	13.47	13.65
2489	NASDAQ	RGC	Mon, Mar 26, 2012	14.31	14.39	13.94	13.95
2488	NASDAQ	RGC	Fri, Mar 23, 2012	14.13	14.30	14.06	14.14
2487	NASDAQ	RGC	Thu, Mar 22, 2012	14.03	14.11	13.97	14.06
2486	NASDAQ	RGC	Wed, Mar 21, 2012	14.16	14.24	13.99	14.07
2485	NASDAQ	RGC	Tue, Mar 20, 2012	13.97	14.26	13.96	14.02
2484	NASDAQ	RGC	Mon, Mar 19, 2012	13.92	14.11	13.88	14.00
2483	NASDAQ	RGC	Fri, Mar 16, 2012	13.94	14.03	13.77	13.98
2482	NASDAQ	RGC	Thu, Mar 15, 2012	13.89	14.02	13.80	13.98
2481	NASDAQ	RGC	Wed, Mar 14, 2012	13.98	14.15	13.67	13.74
2480	NASDAQ	RGC	Tue, Mar 13, 2012	14.14	14.20	13.95	14.04
2479	NASDAQ	RGC	Mon, Mar 12, 2012	14.22	14.33	13.99	14.01
2478	NASDAQ	RGC	Fri, Mar 9, 2012	14.08	14.30	14.04	14.18
2477	NASDAQ	RGC	Thu, Mar 8, 2012	13.96	14.11	13.96	14.06
2476	NASDAQ	RGC	Wed, Mar 7, 2012	13.82	14.00	13.82	13.90
2475	NASDAQ	RGC	Tue, Mar 6, 2012	13.85	13.92	13.61	13.83
2474	NASDAQ	RGC	Mon, Mar 5, 2012	13.53	14.00	13.52	13.83
2473	NASDAQ	RGC	Fri, Mar 2, 2012	13.61	13.70	13.51	13.59
2472	NASDAQ	RGC	Thu, Mar 1, 2012	13.74	13.89	13.60	13.61
2471	NASDAQ	RGC	Wed, Feb 29, 2012	13.89	13.97	13.79	13.82
2470	NASDAQ	RGC	Tue, Feb 28, 2012	13.60	13.94	13.53	13.93
2469	NASDAQ	RGC	Mon, Feb 27, 2012	13.54	13.66	13.42	13.63
2468	NASDAQ	RGC	Fri, Feb 24, 2012	13.50	13.63	13.40	13.63
2467	NASDAQ	RGC	Thu, Feb 23, 2012	13.65	13.82	13.36	13.46
2466	NASDAQ	RGC	Wed, Feb 22, 2012	13.77	13.88	13.52	13.70
2465	NASDAQ	RGC	Tue, Feb 21, 2012	13.64	13.99	13.64	13.71
2464	NASDAQ	RGC	Fri, Feb 17, 2012	13.43	13.69	13.40	13.64
2463	NASDAQ	RGC	Thu, Feb 16, 2012	13.14	13.51	13.10	13.42
2462	NASDAQ	RGC	Wed, Feb 15, 2012	13.34	13.57	13.05	13.14
2461	NASDAQ	RGC	Tue, Feb 14, 2012	14.05	14.06	12.78	13.23
2460	NASDAQ	RGC	Mon, Feb 13, 2012	12.75	13.15	12.74	13.05
2459	NASDAQ	RGC	Fri, Feb 10, 2012	12.65	12.65	12.49	12.57
2458	NASDAQ	RGC	Thu, Feb 9, 2012	12.85	12.98	12.62	12.68
2457	NASDAQ	RGC	Wed, Feb 8, 2012	12.91	13.19	12.85	12.89
2456	NASDAQ	RGC	Tue, Feb 7, 2012	12.76	12.99	12.72	12.94
2455	NASDAQ	RGC	Mon, Feb 6, 2012	12.64	12.86	12.59	12.80
2454	NASDAQ	RGC	Fri, Feb 3, 2012	12.55	12.78	12.53	12.70
2453	NASDAQ	RGC	Thu, Feb 2, 2012	12.64	12.67	12.37	12.49
2452	NASDAQ	RGC	Wed, Feb 1, 2012	12.48	12.79	12.40	12.57
2451	NASDAQ	RGC	Tue, Jan 31, 2012	12.62	12.67	12.44	12.45
2450	NASDAQ	RGC	Mon, Jan 30, 2012	12.41	12.58	12.29	12.57
2449	NASDAQ	RGC	Fri, Jan 27, 2012	12.76	12.87	12.49	12.53
2448	NASDAQ	RGC	Thu, Jan 26, 2012	12.75	12.84	12.59	12.78
2447	NASDAQ	RGC	Wed, Jan 25, 2012	12.47	12.81	12.41	12.75
2446	NASDAQ	RGC	Tue, Jan 24, 2012	12.51	12.66	12.31	12.47
2445	NASDAQ	RGC	Mon, Jan 23, 2012	12.48	12.65	12.39	12.54
2444	NASDAQ	RGC	Fri, Jan 20, 2012	12.26	12.49	12.26	12.44
2443	NASDAQ	RGC	Thu, Jan 19, 2012	12.24	12.38	12.08	12.31
2442	NASDAQ	RGC	Wed, Jan 18, 2012	12.13	12.28	12.01	12.26
2441	NASDAQ	RGC	Tue, Jan 17, 2012	12.34	12.43	12.05	12.11
2440	NASDAQ	RGC	Fri, Jan 13, 2012	12.36	12.43	12.15	12.25
2439	NASDAQ	RGC	Thu, Jan 12, 2012	12.30	12.50	12.20	12.47
2438	NASDAQ	RGC	Wed, Jan 11, 2012	12.04	12.31	12.01	12.30
2437	NASDAQ	RGC	Tue, Jan 10, 2012	11.97	12.08	11.91	12.05
2436	NASDAQ	RGC	Mon, Jan 9, 2012	11.81	12.00	11.81	11.89
2435	NASDAQ	RGC	Fri, Jan 6, 2012	11.64	11.93	11.63	11.73
2434	NASDAQ	RGC	Thu, Jan 5, 2012	11.67	11.77	11.56	11.58
2433	NASDAQ	RGC	Wed, Jan 4, 2012	11.57	11.95	11.57	11.76
2432	NASDAQ	RGC	Tue, Jan 3, 2012	11.86	12.00	11.55	11.62
2431	NASDAQ	RGC	Fri, Dec 30, 2011	12.02	12.14	11.90	11.94
2430	NASDAQ	RGC	Thu, Dec 29, 2011	11.89	12.13	11.84	12.10
2429	NASDAQ	RGC	Wed, Dec 28, 2011	11.94	12.12	11.88	11.88
2428	NASDAQ	RGC	Tue, Dec 27, 2011	12.31	12.36	11.73	11.89
2427	NASDAQ	RGC	Fri, Dec 23, 2011	12.40	12.46	12.20	12.33
2426	NASDAQ	RGC	Thu, Dec 22, 2011	12.51	12.61	12.04	12.33
2425	NASDAQ	RGC	Wed, Dec 21, 2011	12.23	12.52	12.12	12.49
2424	NASDAQ	RGC	Tue, Dec 20, 2011	12.34	12.40	12.12	12.20
2423	NASDAQ	RGC	Mon, Dec 19, 2011	13.24	13.28	12.05	12.11
2422	NASDAQ	RGC	Fri, Dec 16, 2011	13.15	13.31	13.07	13.27
2421	NASDAQ	RGC	Thu, Dec 15, 2011	12.96	13.16	12.92	13.04
2420	NASDAQ	RGC	Wed, Dec 14, 2011	13.06	13.10	12.81	12.85
2419	NASDAQ	RGC	Tue, Dec 13, 2011	13.46	13.53	13.05	13.10
2418	NASDAQ	RGC	Mon, Dec 12, 2011	14.01	14.01	13.32	13.36
2417	NASDAQ	RGC	Fri, Dec 9, 2011	13.84	14.14	13.79	14.09
2416	NASDAQ	RGC	Thu, Dec 8, 2011	13.70	13.95	13.68	13.77
2415	NASDAQ	RGC	Wed, Dec 7, 2011	13.73	13.84	13.63	13.79
2414	NASDAQ	RGC	Tue, Dec 6, 2011	13.88	13.90	13.69	13.77
2413	NASDAQ	RGC	Mon, Dec 5, 2011	14.37	14.37	13.84	13.88
2412	NASDAQ	RGC	Fri, Dec 2, 2011	14.37	14.47	14.25	14.32
2411	NASDAQ	RGC	Thu, Dec 1, 2011	14.21	14.33	14.10	14.33
2410	NASDAQ	RGC	Wed, Nov 30, 2011	14.16	14.25	14.05	14.25
2409	NASDAQ	RGC	Tue, Nov 29, 2011	13.73	13.94	13.69	13.87
2408	NASDAQ	RGC	Mon, Nov 28, 2011	13.89	14.05	13.60	13.69
2407	NASDAQ	RGC	Fri, Nov 25, 2011	13.57	13.75	13.52	13.63
2406	NASDAQ	RGC	Wed, Nov 23, 2011	13.82	13.88	13.58	13.58
2405	NASDAQ	RGC	Tue, Nov 22, 2011	14.00	14.08	13.80	13.92
2404	NASDAQ	RGC	Mon, Nov 21, 2011	14.25	14.29	13.83	14.00
2403	NASDAQ	RGC	Fri, Nov 18, 2011	14.24	14.38	14.16	14.33
2402	NASDAQ	RGC	Thu, Nov 17, 2011	14.36	14.41	14.07	14.15
2401	NASDAQ	RGC	Wed, Nov 16, 2011	14.37	14.69	14.29	14.33
2400	NASDAQ	RGC	Tue, Nov 15, 2011	14.37	14.53	14.25	14.44
2399	NASDAQ	RGC	Mon, Nov 14, 2011	14.46	14.52	14.33	14.42
2398	NASDAQ	RGC	Fri, Nov 11, 2011	14.52	14.74	14.46	14.49
2397	NASDAQ	RGC	Thu, Nov 10, 2011	14.31	14.50	14.20	14.47
2396	NASDAQ	RGC	Wed, Nov 9, 2011	14.20	14.27	13.96	14.12
2395	NASDAQ	RGC	Tue, Nov 8, 2011	14.63	14.64	14.25	14.47
2394	NASDAQ	RGC	Mon, Nov 7, 2011	14.65	14.69	14.38	14.54
2393	NASDAQ	RGC	Fri, Nov 4, 2011	14.56	14.70	14.42	14.70
2392	NASDAQ	RGC	Thu, Nov 3, 2011	14.50	14.54	14.30	14.53
2391	NASDAQ	RGC	Wed, Nov 2, 2011	14.72	14.72	14.32	14.39
2390	NASDAQ	RGC	Tue, Nov 1, 2011	14.22	14.72	14.11	14.65
2389	NASDAQ	RGC	Mon, Oct 31, 2011	14.19	14.52	14.02	14.44
2388	NASDAQ	RGC	Fri, Oct 28, 2011	13.76	14.49	13.71	14.22
2387	NASDAQ	RGC	Thu, Oct 27, 2011	13.49	13.75	13.27	13.46
2386	NASDAQ	RGC	Wed, Oct 26, 2011	13.14	13.41	12.74	13.36
2385	NASDAQ	RGC	Tue, Oct 25, 2011	13.10	13.20	12.91	13.01
2384	NASDAQ	RGC	Mon, Oct 24, 2011	13.05	13.24	13.05	13.19
2383	NASDAQ	RGC	Fri, Oct 21, 2011	12.73	13.07	12.58	13.04
2382	NASDAQ	RGC	Thu, Oct 20, 2011	12.89	12.94	12.63	12.66
2381	NASDAQ	RGC	Wed, Oct 19, 2011	12.95	13.20	12.88	12.91
2380	NASDAQ	RGC	Tue, Oct 18, 2011	12.93	13.14	12.79	12.95
2379	NASDAQ	RGC	Mon, Oct 17, 2011	12.91	13.01	12.79	12.88
2378	NASDAQ	RGC	Fri, Oct 14, 2011	13.11	13.11	12.92	13.00
2377	NASDAQ	RGC	Thu, Oct 13, 2011	13.08	13.24	12.97	13.02
2376	NASDAQ	RGC	Wed, Oct 12, 2011	13.37	13.40	13.05	13.08
2375	NASDAQ	RGC	Tue, Oct 11, 2011	13.35	13.42	13.09	13.25
2374	NASDAQ	RGC	Mon, Oct 10, 2011	12.97	13.36	12.93	13.36
2373	NASDAQ	RGC	Fri, Oct 7, 2011	12.76	13.00	12.65	12.83
2372	NASDAQ	RGC	Thu, Oct 6, 2011	12.62	12.74	12.32	12.71
2371	NASDAQ	RGC	Wed, Oct 5, 2011	12.87	12.87	12.42	12.62
2370	NASDAQ	RGC	Tue, Oct 4, 2011	11.94	12.58	11.77	12.53
2369	NASDAQ	RGC	Mon, Oct 3, 2011	12.00	12.22	11.87	11.98
2368	NASDAQ	RGC	Fri, Sep 30, 2011	12.00	12.07	11.70	11.74
2367	NASDAQ	RGC	Thu, Sep 29, 2011	12.23	12.37	11.93	12.06
2366	NASDAQ	RGC	Wed, Sep 28, 2011	12.71	12.71	11.99	12.06
2365	NASDAQ	RGC	Tue, Sep 27, 2011	12.89	13.10	12.65	12.72
2364	NASDAQ	RGC	Mon, Sep 26, 2011	12.91	13.09	12.69	12.87
2363	NASDAQ	RGC	Fri, Sep 23, 2011	12.27	12.87	12.16	12.87
2362	NASDAQ	RGC	Thu, Sep 22, 2011	12.50	12.77	12.10	12.32
2361	NASDAQ	RGC	Wed, Sep 21, 2011	12.85	13.11	12.62	12.82
2360	NASDAQ	RGC	Tue, Sep 20, 2011	12.89	13.42	12.84	13.13
2359	NASDAQ	RGC	Mon, Sep 19, 2011	12.42	12.86	12.42	12.79
2358	NASDAQ	RGC	Fri, Sep 16, 2011	12.55	12.72	12.50	12.61
2357	NASDAQ	RGC	Thu, Sep 15, 2011	12.54	12.60	12.35	12.56
2356	NASDAQ	RGC	Wed, Sep 14, 2011	12.39	12.54	12.28	12.41
2355	NASDAQ	RGC	Tue, Sep 13, 2011	12.19	12.36	11.98	12.34
2354	NASDAQ	RGC	Mon, Sep 12, 2011	12.06	12.22	11.98	12.12
2353	NASDAQ	RGC	Fri, Sep 9, 2011	12.55	12.75	12.15	12.15
2352	NASDAQ	RGC	Thu, Sep 8, 2011	12.91	13.05	12.67	12.69
2351	NASDAQ	RGC	Wed, Sep 7, 2011	12.61	13.05	12.50	13.02
2350	NASDAQ	RGC	Tue, Sep 6, 2011	12.36	12.83	12.31	12.81
2349	NASDAQ	RGC	Fri, Sep 2, 2011	12.64	12.83	12.60	12.71
2348	NASDAQ	RGC	Thu, Sep 1, 2011	13.02	13.18	12.82	12.84
2347	NASDAQ	RGC	Wed, Aug 31, 2011	13.39	13.48	12.85	13.07
2346	NASDAQ	RGC	Tue, Aug 30, 2011	13.01	13.41	12.88	13.31
2345	NASDAQ	RGC	Mon, Aug 29, 2011	12.74	13.09	12.74	13.09
2344	NASDAQ	RGC	Fri, Aug 26, 2011	12.21	12.66	12.13	12.60
2343	NASDAQ	RGC	Thu, Aug 25, 2011	12.69	12.83	12.31	12.39
2342	NASDAQ	RGC	Wed, Aug 24, 2011	12.56	12.58	12.19	12.54
2341	NASDAQ	RGC	Tue, Aug 23, 2011	12.78	12.88	12.50	12.56
2340	NASDAQ	RGC	Mon, Aug 22, 2011	12.92	12.97	12.58	12.76
2339	NASDAQ	RGC	Fri, Aug 19, 2011	12.56	12.97	12.53	12.67
2338	NASDAQ	RGC	Thu, Aug 18, 2011	12.60	12.78	12.33	12.72
2337	NASDAQ	RGC	Wed, Aug 17, 2011	12.88	12.98	12.75	12.93
2336	NASDAQ	RGC	Tue, Aug 16, 2011	12.77	12.99	12.72	12.85
2335	NASDAQ	RGC	Mon, Aug 15, 2011	12.90	13.01	12.71	12.89
2334	NASDAQ	RGC	Fri, Aug 12, 2011	13.14	13.15	12.70	12.85
2333	NASDAQ	RGC	Thu, Aug 11, 2011	12.47	13.19	12.42	13.02
2332	NASDAQ	RGC	Wed, Aug 10, 2011	12.28	12.74	12.00	12.40
2331	NASDAQ	RGC	Tue, Aug 9, 2011	11.90	12.53	11.81	12.51
2330	NASDAQ	RGC	Mon, Aug 8, 2011	11.85	12.03	11.46	11.68
2329	NASDAQ	RGC	Fri, Aug 5, 2011	12.33	12.57	11.78	12.17
2328	NASDAQ	RGC	Thu, Aug 4, 2011	12.95	13.09	12.18	12.25
2327	NASDAQ	RGC	Wed, Aug 3, 2011	12.90	13.14	12.84	13.11
2326	NASDAQ	RGC	Tue, Aug 2, 2011	12.77	13.24	12.75	12.87
2325	NASDAQ	RGC	Mon, Aug 1, 2011	12.97	13.00	12.61	12.80
2324	NASDAQ	RGC	Fri, Jul 29, 2011	11.99	12.89	11.55	12.79
2323	NASDAQ	RGC	Thu, Jul 28, 2011	11.77	11.90	11.29	11.33
2322	NASDAQ	RGC	Wed, Jul 27, 2011	11.95	12.13	11.60	11.78
2321	NASDAQ	RGC	Tue, Jul 26, 2011	11.86	12.12	11.75	12.00
2320	NASDAQ	RGC	Mon, Jul 25, 2011	11.92	12.01	11.80	11.83
2319	NASDAQ	RGC	Fri, Jul 22, 2011	11.97	12.06	11.78	12.04
2318	NASDAQ	RGC	Thu, Jul 21, 2011	11.60	11.96	11.57	11.92
2317	NASDAQ	RGC	Wed, Jul 20, 2011	11.55	11.74	11.50	11.53
2316	NASDAQ	RGC	Tue, Jul 19, 2011	11.34	11.54	11.29	11.50
2315	NASDAQ	RGC	Mon, Jul 18, 2011	11.69	11.69	11.15	11.23
2314	NASDAQ	RGC	Fri, Jul 15, 2011	11.59	11.80	11.49	11.73
2313	NASDAQ	RGC	Thu, Jul 14, 2011	11.89	11.98	11.54	11.54
2312	NASDAQ	RGC	Wed, Jul 13, 2011	11.84	11.90	11.73	11.82
2311	NASDAQ	RGC	Tue, Jul 12, 2011	11.60	11.93	11.55	11.81
2310	NASDAQ	RGC	Mon, Jul 11, 2011	11.62	11.68	11.50	11.60
2309	NASDAQ	RGC	Fri, Jul 8, 2011	11.76	11.76	11.57	11.74
2308	NASDAQ	RGC	Thu, Jul 7, 2011	11.89	11.89	11.65	11.85
2307	NASDAQ	RGC	Wed, Jul 6, 2011	11.93	11.93	11.75	11.86
2306	NASDAQ	RGC	Tue, Jul 5, 2011	11.98	12.10	11.77	11.90
2305	NASDAQ	RGC	Fri, Jul 1, 2011	12.37	12.59	12.35	12.53
2304	NASDAQ	RGC	Thu, Jun 30, 2011	12.30	12.41	12.25	12.35
2303	NASDAQ	RGC	Wed, Jun 29, 2011	12.21	12.40	12.18	12.27
2302	NASDAQ	RGC	Tue, Jun 28, 2011	11.86	12.22	11.82	12.19
2301	NASDAQ	RGC	Mon, Jun 27, 2011	11.78	11.86	11.65	11.81
2300	NASDAQ	RGC	Fri, Jun 24, 2011	11.97	12.06	11.76	11.78
2299	NASDAQ	RGC	Thu, Jun 23, 2011	11.83	11.99	11.79	11.98
2298	NASDAQ	RGC	Wed, Jun 22, 2011	12.15	12.16	11.94	11.94
2297	NASDAQ	RGC	Tue, Jun 21, 2011	12.02	12.17	11.99	12.16
2296	NASDAQ	RGC	Mon, Jun 20, 2011	12.37	12.44	11.90	11.94
2295	NASDAQ	RGC	Fri, Jun 17, 2011	12.40	12.59	12.35	12.38
2294	NASDAQ	RGC	Thu, Jun 16, 2011	12.09	12.43	12.03	12.28
2293	NASDAQ	RGC	Wed, Jun 15, 2011	11.94	12.17	11.82	12.08
2292	NASDAQ	RGC	Tue, Jun 14, 2011	11.94	12.06	11.92	11.97
2291	NASDAQ	RGC	Mon, Jun 13, 2011	11.95	12.01	11.82	11.86
2290	NASDAQ	RGC	Fri, Jun 10, 2011	12.25	12.30	11.93	11.94
2289	NASDAQ	RGC	Thu, Jun 9, 2011	12.14	12.14	11.90	12.04
2288	NASDAQ	RGC	Wed, Jun 8, 2011	12.34	12.47	12.06	12.07
2287	NASDAQ	RGC	Tue, Jun 7, 2011	12.33	12.37	11.99	12.02
2286	NASDAQ	RGC	Mon, Jun 6, 2011	12.58	12.58	12.17	12.29
2285	NASDAQ	RGC	Fri, Jun 3, 2011	12.64	12.70	12.46	12.54
2284	NASDAQ	RGC	Thu, Jun 2, 2011	12.61	12.86	12.48	12.78
2283	NASDAQ	RGC	Wed, Jun 1, 2011	13.36	13.45	12.63	12.66
2282	NASDAQ	RGC	Tue, May 31, 2011	14.10	14.12	13.39	13.55
2281	NASDAQ	RGC	Fri, May 27, 2011	13.78	13.97	13.68	13.91
2280	NASDAQ	RGC	Thu, May 26, 2011	13.85	13.86	13.60	13.71
2279	NASDAQ	RGC	Wed, May 25, 2011	14.04	14.05	13.81	13.84
2278	NASDAQ	RGC	Tue, May 24, 2011	14.22	14.24	13.79	14.03
2277	NASDAQ	RGC	Mon, May 23, 2011	14.42	14.51	14.17	14.22
2276	NASDAQ	RGC	Fri, May 20, 2011	14.30	14.65	14.20	14.57
2275	NASDAQ	RGC	Thu, May 19, 2011	14.21	14.58	14.16	14.34
2274	NASDAQ	RGC	Wed, May 18, 2011	13.89	14.14	13.85	14.13
2273	NASDAQ	RGC	Tue, May 17, 2011	13.64	13.85	13.55	13.84
2272	NASDAQ	RGC	Mon, May 16, 2011	13.60	13.99	13.60	13.72
2271	NASDAQ	RGC	Fri, May 13, 2011	13.81	13.86	13.62	13.68
2270	NASDAQ	RGC	Thu, May 12, 2011	13.70	13.88	13.66	13.76
2269	NASDAQ	RGC	Wed, May 11, 2011	14.02	14.08	13.73	13.77
2268	NASDAQ	RGC	Tue, May 10, 2011	13.95	14.03	13.84	14.01
2267	NASDAQ	RGC	Mon, May 9, 2011	13.99	14.04	13.73	13.96
2266	NASDAQ	RGC	Fri, May 6, 2011	14.20	14.29	13.94	13.99
2265	NASDAQ	RGC	Thu, May 5, 2011	13.85	14.26	13.72	14.20
2264	NASDAQ	RGC	Wed, May 4, 2011	14.11	14.13	13.85	13.87
2263	NASDAQ	RGC	Tue, May 3, 2011	13.92	14.26	13.85	14.08
2262	NASDAQ	RGC	Mon, May 2, 2011	13.77	14.08	13.71	13.94
2261	NASDAQ	RGC	Fri, Apr 29, 2011	13.70	14.09	13.55	13.78
2260	NASDAQ	RGC	Thu, Apr 28, 2011	13.96	14.03	13.74	13.82
2259	NASDAQ	RGC	Wed, Apr 27, 2011	13.96	14.03	13.88	13.98
2258	NASDAQ	RGC	Tue, Apr 26, 2011	13.92	14.05	13.85	13.95
2257	NASDAQ	RGC	Mon, Apr 25, 2011	13.68	13.84	13.63	13.84
2256	NASDAQ	RGC	Thu, Apr 21, 2011	13.56	13.70	13.45	13.68
2255	NASDAQ	RGC	Wed, Apr 20, 2011	13.72	13.75	13.50	13.54
2254	NASDAQ	RGC	Tue, Apr 19, 2011	13.51	13.75	13.43	13.57
2253	NASDAQ	RGC	Mon, Apr 18, 2011	13.62	13.69	13.36	13.55
2252	NASDAQ	RGC	Fri, Apr 15, 2011	13.65	13.78	13.59	13.72
2251	NASDAQ	RGC	Thu, Apr 14, 2011	13.69	13.75	13.50	13.62
2250	NASDAQ	RGC	Wed, Apr 13, 2011	13.83	13.88	13.66	13.75
2249	NASDAQ	RGC	Tue, Apr 12, 2011	13.75	13.93	13.73	13.80
2248	NASDAQ	RGC	Mon, Apr 11, 2011	14.02	14.02	13.73	13.84
2247	NASDAQ	RGC	Fri, Apr 8, 2011	14.20	14.23	13.89	13.97
2246	NASDAQ	RGC	Thu, Apr 7, 2011	14.42	14.44	14.12	14.15
2245	NASDAQ	RGC	Wed, Apr 6, 2011	14.36	14.43	14.09	14.41
2244	NASDAQ	RGC	Tue, Apr 5, 2011	13.85	14.41	13.82	14.30
2243	NASDAQ	RGC	Mon, Apr 4, 2011	13.55	13.85	13.51	13.84
2242	NASDAQ	RGC	Fri, Apr 1, 2011	13.62	13.64	13.43	13.52
2241	NASDAQ	RGC	Thu, Mar 31, 2011	13.48	13.64	13.30	13.50
2240	NASDAQ	RGC	Wed, Mar 30, 2011	13.44	13.58	13.28	13.52
2239	NASDAQ	RGC	Tue, Mar 29, 2011	13.56	13.62	13.28	13.36
2238	NASDAQ	RGC	Mon, Mar 28, 2011	13.72	13.79	13.49	13.54
2237	NASDAQ	RGC	Fri, Mar 25, 2011	13.75	13.85	13.57	13.65
2236	NASDAQ	RGC	Thu, Mar 24, 2011	13.50	13.76	13.50	13.73
2235	NASDAQ	RGC	Wed, Mar 23, 2011	13.55	13.56	13.35	13.49
2234	NASDAQ	RGC	Tue, Mar 22, 2011	13.75	13.75	13.55	13.62
2233	NASDAQ	RGC	Mon, Mar 21, 2011	13.74	13.89	13.64	13.73
2232	NASDAQ	RGC	Fri, Mar 18, 2011	13.72	13.81	13.59	13.62
2231	NASDAQ	RGC	Thu, Mar 17, 2011	13.78	13.88	13.53	13.63
2230	NASDAQ	RGC	Wed, Mar 16, 2011	13.61	13.80	13.41	13.62
2229	NASDAQ	RGC	Tue, Mar 15, 2011	13.42	13.77	13.30	13.66
2228	NASDAQ	RGC	Mon, Mar 14, 2011	13.71	13.77	13.42	13.62
2227	NASDAQ	RGC	Fri, Mar 11, 2011	13.57	13.96	13.50	13.84
2226	NASDAQ	RGC	Thu, Mar 10, 2011	13.62	13.71	13.52	13.64
2225	NASDAQ	RGC	Wed, Mar 9, 2011	13.73	13.85	13.65	13.76
2224	NASDAQ	RGC	Tue, Mar 8, 2011	13.80	13.85	13.55	13.69
2223	NASDAQ	RGC	Mon, Mar 7, 2011	14.06	14.06	13.48	13.72
2222	NASDAQ	RGC	Fri, Mar 4, 2011	14.46	14.46	13.68	13.94
2221	NASDAQ	RGC	Thu, Mar 3, 2011	14.37	14.52	14.24	14.29
2220	NASDAQ	RGC	Wed, Mar 2, 2011	14.49	14.59	14.14	14.33
2219	NASDAQ	RGC	Tue, Mar 1, 2011	14.70	14.70	14.25	14.41
2218	NASDAQ	RGC	Mon, Feb 28, 2011	14.72	15.07	14.72	14.94
2217	NASDAQ	RGC	Fri, Feb 25, 2011	14.86	14.90	14.57	14.90
2216	NASDAQ	RGC	Thu, Feb 24, 2011	14.27	14.83	14.27	14.81
2215	NASDAQ	RGC	Wed, Feb 23, 2011	14.33	14.54	14.06	14.25
2214	NASDAQ	RGC	Tue, Feb 22, 2011	14.41	14.51	14.22	14.36
2213	NASDAQ	RGC	Fri, Feb 18, 2011	14.25	14.70	14.16	14.48
2212	NASDAQ	RGC	Thu, Feb 17, 2011	14.01	14.39	13.84	14.32
2211	NASDAQ	RGC	Wed, Feb 16, 2011	13.80	14.17	13.70	14.10
2210	NASDAQ	RGC	Tue, Feb 15, 2011	13.63	13.79	13.58	13.70
2209	NASDAQ	RGC	Mon, Feb 14, 2011	13.60	13.72	13.50	13.71
2208	NASDAQ	RGC	Fri, Feb 11, 2011	13.70	13.75	13.57	13.63
2207	NASDAQ	RGC	Thu, Feb 10, 2011	13.29	13.93	13.29	13.79
2206	NASDAQ	RGC	Wed, Feb 9, 2011	13.13	13.25	12.95	13.08
2205	NASDAQ	RGC	Tue, Feb 8, 2011	12.30	13.20	12.30	13.12
2204	NASDAQ	RGC	Mon, Feb 7, 2011	12.55	12.68	12.38	12.48
2203	NASDAQ	RGC	Fri, Feb 4, 2011	12.64	12.64	12.33	12.47
2202	NASDAQ	RGC	Thu, Feb 3, 2011	12.24	12.56	12.20	12.56
2201	NASDAQ	RGC	Wed, Feb 2, 2011	12.09	12.29	12.02	12.24
2200	NASDAQ	RGC	Tue, Feb 1, 2011	12.24	12.24	12.00	12.17
2199	NASDAQ	RGC	Mon, Jan 31, 2011	12.30	12.48	12.16	12.16
2198	NASDAQ	RGC	Fri, Jan 28, 2011	12.32	12.36	12.10	12.23
2197	NASDAQ	RGC	Thu, Jan 27, 2011	12.13	12.46	12.10	12.32
2196	NASDAQ	RGC	Wed, Jan 26, 2011	12.40	12.45	12.19	12.21
2195	NASDAQ	RGC	Tue, Jan 25, 2011	12.20	12.38	12.18	12.35
2194	NASDAQ	RGC	Mon, Jan 24, 2011	12.48	12.57	12.13	12.18
2193	NASDAQ	RGC	Fri, Jan 21, 2011	12.77	12.80	12.24	12.42
2192	NASDAQ	RGC	Thu, Jan 20, 2011	12.54	12.86	12.41	12.70
2191	NASDAQ	RGC	Wed, Jan 19, 2011	12.87	13.00	12.37	12.58
2190	NASDAQ	RGC	Tue, Jan 18, 2011	12.97	13.05	12.76	12.80
2189	NASDAQ	RGC	Fri, Jan 14, 2011	12.43	12.84	12.43	12.73
2188	NASDAQ	RGC	Thu, Jan 13, 2011	12.25	12.62	12.20	12.50
2187	NASDAQ	RGC	Wed, Jan 12, 2011	12.19	12.40	12.15	12.21
2186	NASDAQ	RGC	Tue, Jan 11, 2011	12.25	12.36	12.03	12.09
2185	NASDAQ	RGC	Mon, Jan 10, 2011	12.21	12.25	12.02	12.17
2184	NASDAQ	RGC	Fri, Jan 7, 2011	12.12	12.21	11.98	12.20
2183	NASDAQ	RGC	Thu, Jan 6, 2011	12.29	12.29	12.03	12.11
2182	NASDAQ	RGC	Wed, Jan 5, 2011	12.29	12.29	12.11	12.25
2181	NASDAQ	RGC	Tue, Jan 4, 2011	12.21	12.62	12.12	12.34
2180	NASDAQ	RGC	Mon, Jan 3, 2011	11.78	12.10	11.75	12.05
2179	NASDAQ	RGC	Fri, Dec 31, 2010	11.85	11.98	11.73	11.74
2178	NASDAQ	RGC	Thu, Dec 30, 2010	11.82	11.83	11.67	11.82
2177	NASDAQ	RGC	Wed, Dec 29, 2010	11.81	11.85	11.68	11.78
2176	NASDAQ	RGC	Tue, Dec 28, 2010	12.04	12.04	11.72	11.81
2175	NASDAQ	RGC	Mon, Dec 27, 2010	12.13	12.16	11.84	11.95
2174	NASDAQ	RGC	Thu, Dec 23, 2010	12.32	12.37	12.14	12.14
2173	NASDAQ	RGC	Wed, Dec 22, 2010	12.52	12.62	12.31	12.31
2172	NASDAQ	RGC	Tue, Dec 21, 2010	12.51	12.77	12.44	12.55
2171	NASDAQ	RGC	Mon, Dec 20, 2010	12.85	12.86	12.30	12.54
2170	NASDAQ	RGC	Fri, Dec 17, 2010	13.09	13.12	12.65	12.88
2169	NASDAQ	RGC	Thu, Dec 16, 2010	13.47	13.47	12.70	13.03
2168	NASDAQ	RGC	Wed, Dec 15, 2010	14.60	14.95	14.53	14.75
2167	NASDAQ	RGC	Tue, Dec 14, 2010	14.59	14.69	14.31	14.62
2166	NASDAQ	RGC	Mon, Dec 13, 2010	14.82	14.82	14.41	14.54
2165	NASDAQ	RGC	Fri, Dec 10, 2010	14.59	14.74	14.43	14.70
2164	NASDAQ	RGC	Thu, Dec 9, 2010	14.66	14.68	14.45	14.50
2163	NASDAQ	RGC	Wed, Dec 8, 2010	14.60	14.82	14.49	14.54
2162	NASDAQ	RGC	Tue, Dec 7, 2010	14.92	14.97	14.35	14.57
2161	NASDAQ	RGC	Mon, Dec 6, 2010	15.00	15.22	14.57	14.94
2160	NASDAQ	RGC	Fri, Dec 3, 2010	14.52	15.06	14.25	15.04
2159	NASDAQ	RGC	Thu, Dec 2, 2010	14.27	14.83	14.18	14.45
2158	NASDAQ	RGC	Wed, Dec 1, 2010	13.70	13.87	13.66	13.76
2157	NASDAQ	RGC	Tue, Nov 30, 2010	13.13	13.60	13.12	13.50
2156	NASDAQ	RGC	Mon, Nov 29, 2010	13.39	13.39	13.12	13.29
2155	NASDAQ	RGC	Fri, Nov 26, 2010	13.46	13.51	13.34	13.45
2154	NASDAQ	RGC	Wed, Nov 24, 2010	13.55	13.64	13.47	13.54
2153	NASDAQ	RGC	Tue, Nov 23, 2010	13.25	13.70	13.17	13.45
2152	NASDAQ	RGC	Mon, Nov 22, 2010	13.53	13.55	13.25	13.41
2151	NASDAQ	RGC	Fri, Nov 19, 2010	13.19	13.63	13.08	13.61
2150	NASDAQ	RGC	Thu, Nov 18, 2010	13.38	13.44	13.12	13.27
2149	NASDAQ	RGC	Wed, Nov 17, 2010	13.24	13.35	13.17	13.24
2148	NASDAQ	RGC	Tue, Nov 16, 2010	13.39	13.40	13.07	13.24
2147	NASDAQ	RGC	Mon, Nov 15, 2010	13.52	13.57	13.33	13.44
2146	NASDAQ	RGC	Fri, Nov 12, 2010	13.49	13.55	13.25	13.40
2145	NASDAQ	RGC	Thu, Nov 11, 2010	13.44	13.53	13.38	13.49
2144	NASDAQ	RGC	Wed, Nov 10, 2010	13.50	13.59	13.34	13.57
2143	NASDAQ	RGC	Tue, Nov 9, 2010	13.85	13.85	13.42	13.48
2142	NASDAQ	RGC	Mon, Nov 8, 2010	13.57	14.04	13.57	13.89
2141	NASDAQ	RGC	Fri, Nov 5, 2010	13.48	13.66	13.28	13.64
2140	NASDAQ	RGC	Thu, Nov 4, 2010	13.31	13.47	13.24	13.44
2139	NASDAQ	RGC	Wed, Nov 3, 2010	13.37	13.39	13.10	13.13
2138	NASDAQ	RGC	Tue, Nov 2, 2010	13.37	13.46	13.18	13.33
2137	NASDAQ	RGC	Mon, Nov 1, 2010	13.61	13.74	13.03	13.22
2136	NASDAQ	RGC	Fri, Oct 29, 2010	14.16	14.19	13.42	13.50
2135	NASDAQ	RGC	Thu, Oct 28, 2010	13.91	14.13	13.66	14.13
2134	NASDAQ	RGC	Wed, Oct 27, 2010	13.69	13.79	13.50	13.77
2133	NASDAQ	RGC	Tue, Oct 26, 2010	13.67	14.05	13.67	13.79
2132	NASDAQ	RGC	Mon, Oct 25, 2010	13.85	13.92	13.69	13.69
2131	NASDAQ	RGC	Fri, Oct 22, 2010	13.79	13.87	13.73	13.76
2130	NASDAQ	RGC	Thu, Oct 21, 2010	13.89	13.97	13.64	13.78
2129	NASDAQ	RGC	Wed, Oct 20, 2010	13.62	13.88	13.60	13.79
2128	NASDAQ	RGC	Tue, Oct 19, 2010	13.78	13.96	13.51	13.56
2127	NASDAQ	RGC	Mon, Oct 18, 2010	14.02	14.13	13.81	13.88
2126	NASDAQ	RGC	Fri, Oct 15, 2010	14.20	14.20	13.92	14.00
2125	NASDAQ	RGC	Thu, Oct 14, 2010	14.28	14.31	13.99	14.13
2124	NASDAQ	RGC	Wed, Oct 13, 2010	14.25	14.35	14.05	14.27
2123	NASDAQ	RGC	Tue, Oct 12, 2010	13.99	14.24	13.85	14.17
2122	NASDAQ	RGC	Mon, Oct 11, 2010	14.03	14.16	13.74	14.00
2121	NASDAQ	RGC	Fri, Oct 8, 2010	13.59	13.96	13.59	13.79
2120	NASDAQ	RGC	Thu, Oct 7, 2010	13.45	13.64	13.43	13.60
2119	NASDAQ	RGC	Wed, Oct 6, 2010	13.33	13.49	13.32	13.41
2118	NASDAQ	RGC	Tue, Oct 5, 2010	13.24	13.40	12.68	13.29
2117	NASDAQ	RGC	Mon, Oct 4, 2010	13.16	13.43	13.08	13.13
2116	NASDAQ	RGC	Fri, Oct 1, 2010	13.23	13.36	13.08	13.22
2115	NASDAQ	RGC	Thu, Sep 30, 2010	13.43	13.44	13.05	13.12
2114	NASDAQ	RGC	Wed, Sep 29, 2010	13.23	13.53	13.19	13.35
2113	NASDAQ	RGC	Tue, Sep 28, 2010	13.25	13.37	13.04	13.31
2112	NASDAQ	RGC	Mon, Sep 27, 2010	13.48	13.48	13.16	13.23
2111	NASDAQ	RGC	Fri, Sep 24, 2010	13.33	13.56	13.24	13.52
2110	NASDAQ	RGC	Thu, Sep 23, 2010	12.70	13.27	12.63	13.19
2109	NASDAQ	RGC	Wed, Sep 22, 2010	12.90	12.98	12.62	12.76
2108	NASDAQ	RGC	Tue, Sep 21, 2010	12.41	12.99	12.41	12.94
2107	NASDAQ	RGC	Mon, Sep 20, 2010	12.19	12.50	12.00	12.42
2106	NASDAQ	RGC	Fri, Sep 17, 2010	11.77	12.16	11.77	12.13
2105	NASDAQ	RGC	Thu, Sep 16, 2010	11.85	11.91	11.59	11.74
2104	NASDAQ	RGC	Wed, Sep 15, 2010	11.95	12.04	11.70	11.94
2103	NASDAQ	RGC	Tue, Sep 14, 2010	12.29	12.32	12.00	12.01
2102	NASDAQ	RGC	Mon, Sep 13, 2010	12.37	12.52	12.21	12.29
2101	NASDAQ	RGC	Fri, Sep 10, 2010	12.45	12.50	12.23	12.25
2100	NASDAQ	RGC	Thu, Sep 9, 2010	12.57	12.67	12.26	12.43
2099	NASDAQ	RGC	Wed, Sep 8, 2010	12.44	12.74	12.40	12.45
2098	NASDAQ	RGC	Tue, Sep 7, 2010	12.58	12.70	12.42	12.44
2097	NASDAQ	RGC	Fri, Sep 3, 2010	13.05	13.15	12.89	12.99
2096	NASDAQ	RGC	Thu, Sep 2, 2010	12.66	12.86	12.65	12.84
2095	NASDAQ	RGC	Wed, Sep 1, 2010	12.55	12.75	12.45	12.68
2094	NASDAQ	RGC	Tue, Aug 31, 2010	12.27	12.58	12.21	12.31
2093	NASDAQ	RGC	Mon, Aug 30, 2010	12.30	12.41	12.08	12.30
2092	NASDAQ	RGC	Fri, Aug 27, 2010	12.33	12.42	12.15	12.34
2091	NASDAQ	RGC	Thu, Aug 26, 2010	12.33	12.48	12.25	12.26
2090	NASDAQ	RGC	Wed, Aug 25, 2010	12.11	12.40	12.01	12.32
2089	NASDAQ	RGC	Tue, Aug 24, 2010	12.34	12.56	12.18	12.23
2088	NASDAQ	RGC	Mon, Aug 23, 2010	12.95	12.95	12.34	12.42
2087	NASDAQ	RGC	Fri, Aug 20, 2010	12.74	12.94	12.70	12.84
2086	NASDAQ	RGC	Thu, Aug 19, 2010	13.18	13.23	12.82	12.82
2085	NASDAQ	RGC	Wed, Aug 18, 2010	13.05	13.36	12.87	13.23
2084	NASDAQ	RGC	Tue, Aug 17, 2010	13.12	13.16	12.93	13.04
2083	NASDAQ	RGC	Mon, Aug 16, 2010	12.93	13.06	12.84	12.94
2082	NASDAQ	RGC	Fri, Aug 13, 2010	13.12	13.12	12.85	12.98
2081	NASDAQ	RGC	Thu, Aug 12, 2010	13.25	13.37	13.09	13.10
2080	NASDAQ	RGC	Wed, Aug 11, 2010	13.93	13.96	13.36	13.40
2079	NASDAQ	RGC	Tue, Aug 10, 2010	13.73	14.27	13.66	14.14
2078	NASDAQ	RGC	Mon, Aug 9, 2010	13.90	14.00	13.73	13.80
2077	NASDAQ	RGC	Fri, Aug 6, 2010	13.52	13.84	13.50	13.81
2076	NASDAQ	RGC	Thu, Aug 5, 2010	13.50	13.73	13.43	13.68
2075	NASDAQ	RGC	Wed, Aug 4, 2010	13.24	13.58	13.22	13.55
2074	NASDAQ	RGC	Tue, Aug 3, 2010	13.24	13.26	12.96	13.18
2073	NASDAQ	RGC	Mon, Aug 2, 2010	13.54	13.55	13.17	13.41
2072	NASDAQ	RGC	Fri, Jul 30, 2010	13.00	13.69	12.75	13.35
2071	NASDAQ	RGC	Thu, Jul 29, 2010	13.78	13.80	13.50	13.74
2070	NASDAQ	RGC	Wed, Jul 28, 2010	13.87	13.87	13.53	13.64
2069	NASDAQ	RGC	Tue, Jul 27, 2010	13.80	13.91	13.58	13.85
2068	NASDAQ	RGC	Mon, Jul 26, 2010	13.61	13.85	13.52	13.81
2067	NASDAQ	RGC	Fri, Jul 23, 2010	13.53	13.61	13.28	13.60
2066	NASDAQ	RGC	Thu, Jul 22, 2010	13.30	13.50	13.15	13.50
2065	NASDAQ	RGC	Wed, Jul 21, 2010	13.60	13.65	13.04	13.14
2064	NASDAQ	RGC	Tue, Jul 20, 2010	13.34	13.60	13.33	13.54
2063	NASDAQ	RGC	Mon, Jul 19, 2010	13.52	13.65	13.25	13.52
2062	NASDAQ	RGC	Fri, Jul 16, 2010	13.92	13.95	13.44	13.44
2061	NASDAQ	RGC	Thu, Jul 15, 2010	14.17	14.23	13.88	13.99
2060	NASDAQ	RGC	Wed, Jul 14, 2010	14.25	14.37	14.09	14.10
2059	NASDAQ	RGC	Tue, Jul 13, 2010	13.92	14.32	13.73	14.26
2058	NASDAQ	RGC	Mon, Jul 12, 2010	13.60	13.88	13.53	13.77
2057	NASDAQ	RGC	Fri, Jul 9, 2010	13.65	13.70	13.51	13.65
2056	NASDAQ	RGC	Thu, Jul 8, 2010	13.79	13.80	13.46	13.59
2055	NASDAQ	RGC	Wed, Jul 7, 2010	13.06	13.73	12.94	13.67
2054	NASDAQ	RGC	Tue, Jul 6, 2010	13.24	13.36	12.89	13.00
2053	NASDAQ	RGC	Fri, Jul 2, 2010	13.32	13.36	12.97	13.11
2052	NASDAQ	RGC	Thu, Jul 1, 2010	12.99	13.33	12.66	13.30
2051	NASDAQ	RGC	Wed, Jun 30, 2010	13.15	13.26	12.99	13.04
2050	NASDAQ	RGC	Tue, Jun 29, 2010	13.70	13.70	13.00	13.16
2049	NASDAQ	RGC	Mon, Jun 28, 2010	14.32	14.35	13.81	13.85
2048	NASDAQ	RGC	Fri, Jun 25, 2010	14.26	14.44	14.09	14.28
2047	NASDAQ	RGC	Thu, Jun 24, 2010	14.11	14.28	14.05	14.19
2046	NASDAQ	RGC	Wed, Jun 23, 2010	13.99	14.28	13.99	14.19
2045	NASDAQ	RGC	Tue, Jun 22, 2010	14.36	14.36	13.94	14.05
2044	NASDAQ	RGC	Mon, Jun 21, 2010	14.84	15.07	14.35	14.38
2043	NASDAQ	RGC	Fri, Jun 18, 2010	14.48	14.72	14.38	14.63
2042	NASDAQ	RGC	Thu, Jun 17, 2010	14.44	14.53	14.25	14.50
2041	NASDAQ	RGC	Wed, Jun 16, 2010	14.36	14.52	14.28	14.38
2040	NASDAQ	RGC	Tue, Jun 15, 2010	14.21	14.52	14.21	14.50
2039	NASDAQ	RGC	Mon, Jun 14, 2010	14.02	14.34	14.02	14.18
2038	NASDAQ	RGC	Fri, Jun 11, 2010	14.07	14.13	13.82	14.00
2037	NASDAQ	RGC	Thu, Jun 10, 2010	14.19	14.28	13.95	14.24
2036	NASDAQ	RGC	Wed, Jun 9, 2010	13.47	14.07	13.35	13.85
2035	NASDAQ	RGC	Tue, Jun 8, 2010	13.53	13.54	13.05	13.50
2034	NASDAQ	RGC	Mon, Jun 7, 2010	14.00	14.00	13.43	13.48
2033	NASDAQ	RGC	Fri, Jun 4, 2010	14.00	14.20	13.87	13.91
2032	NASDAQ	RGC	Thu, Jun 3, 2010	14.12	14.51	14.12	14.23
2031	NASDAQ	RGC	Wed, Jun 2, 2010	13.95	14.36	13.78	14.20
2030	NASDAQ	RGC	Tue, Jun 1, 2010	14.55	14.55	13.84	13.84
2029	NASDAQ	RGC	Fri, May 28, 2010	15.56	15.80	15.24	15.24
2028	NASDAQ	RGC	Thu, May 27, 2010	15.40	15.67	15.18	15.66
2027	NASDAQ	RGC	Wed, May 26, 2010	14.80	15.36	14.71	15.10
2026	NASDAQ	RGC	Tue, May 25, 2010	14.28	14.74	13.80	14.68
2025	NASDAQ	RGC	Mon, May 24, 2010	15.09	15.29	14.50	14.51
2024	NASDAQ	RGC	Fri, May 21, 2010	15.10	15.59	15.06	15.36
2023	NASDAQ	RGC	Thu, May 20, 2010	15.42	15.55	15.20	15.23
2022	NASDAQ	RGC	Wed, May 19, 2010	15.79	16.06	15.55	15.75
2021	NASDAQ	RGC	Tue, May 18, 2010	16.27	16.35	15.84	15.89
2020	NASDAQ	RGC	Mon, May 17, 2010	16.04	16.22	15.72	16.20
2019	NASDAQ	RGC	Fri, May 14, 2010	16.20	16.35	15.86	16.01
2018	NASDAQ	RGC	Thu, May 13, 2010	16.47	16.77	16.22	16.27
2017	NASDAQ	RGC	Wed, May 12, 2010	16.55	16.61	16.32	16.56
2016	NASDAQ	RGC	Tue, May 11, 2010	16.24	16.73	16.22	16.45
2015	NASDAQ	RGC	Mon, May 10, 2010	16.50	16.60	16.19	16.42
2014	NASDAQ	RGC	Fri, May 7, 2010	15.94	16.10	15.42	15.90
2013	NASDAQ	RGC	Thu, May 6, 2010	16.30	16.65	14.89	15.92
2012	NASDAQ	RGC	Wed, May 5, 2010	16.41	16.44	16.08	16.30
2011	NASDAQ	RGC	Tue, May 4, 2010	17.08	17.14	16.53	16.67
2010	NASDAQ	RGC	Mon, May 3, 2010	17.15	17.34	17.05	17.32
2009	NASDAQ	RGC	Fri, Apr 30, 2010	17.44	17.90	16.95	17.08
2008	NASDAQ	RGC	Thu, Apr 29, 2010	17.46	17.73	17.36	17.54
2007	NASDAQ	RGC	Wed, Apr 28, 2010	16.98	17.43	16.94	17.41
2006	NASDAQ	RGC	Tue, Apr 27, 2010	17.54	17.60	16.93	16.93
2005	NASDAQ	RGC	Mon, Apr 26, 2010	17.86	17.97	17.66	17.68
2004	NASDAQ	RGC	Fri, Apr 23, 2010	17.91	17.91	17.30	17.80
2003	NASDAQ	RGC	Thu, Apr 22, 2010	17.90	18.03	17.37	17.92
2002	NASDAQ	RGC	Wed, Apr 21, 2010	18.14	18.25	17.96	17.99
2001	NASDAQ	RGC	Tue, Apr 20, 2010	17.59	18.11	17.50	18.11
2000	NASDAQ	RGC	Mon, Apr 19, 2010	17.05	17.63	17.03	17.49
1999	NASDAQ	RGC	Fri, Apr 16, 2010	17.82	18.01	16.95	17.00
1998	NASDAQ	RGC	Thu, Apr 15, 2010	17.77	17.77	17.25	17.33
1997	NASDAQ	RGC	Wed, Apr 14, 2010	17.77	17.88	17.51	17.87
1996	NASDAQ	RGC	Tue, Apr 13, 2010	17.74	17.74	17.15	17.71
1995	NASDAQ	RGC	Mon, Apr 12, 2010	17.91	18.09	17.67	17.77
1994	NASDAQ	RGC	Fri, Apr 9, 2010	18.29	18.29	17.64	17.84
1993	NASDAQ	RGC	Thu, Apr 8, 2010	17.87	18.28	17.80	18.25
1992	NASDAQ	RGC	Wed, Apr 7, 2010	18.23	18.26	17.87	17.94
1991	NASDAQ	RGC	Tue, Apr 6, 2010	18.13	18.42	18.13	18.19
1990	NASDAQ	RGC	Mon, Apr 5, 2010	17.99	18.34	17.89	18.10
1989	NASDAQ	RGC	Thu, Apr 1, 2010	17.65	17.96	17.60	17.93
1988	NASDAQ	RGC	Wed, Mar 31, 2010	17.87	17.94	17.57	17.57
1987	NASDAQ	RGC	Tue, Mar 30, 2010	17.73	17.91	17.62	17.88
1986	NASDAQ	RGC	Mon, Mar 29, 2010	17.87	17.87	17.07	17.64
1985	NASDAQ	RGC	Fri, Mar 26, 2010	18.30	18.34	17.90	17.99
1984	NASDAQ	RGC	Thu, Mar 25, 2010	18.29	18.49	18.05	18.28
1983	NASDAQ	RGC	Wed, Mar 24, 2010	17.85	18.10	17.60	18.07
1982	NASDAQ	RGC	Tue, Mar 23, 2010	17.75	17.88	17.64	17.87
1981	NASDAQ	RGC	Mon, Mar 22, 2010	17.40	17.68	17.26	17.66
1980	NASDAQ	RGC	Fri, Mar 19, 2010	17.40	17.56	17.35	17.50
1979	NASDAQ	RGC	Thu, Mar 18, 2010	17.34	17.41	17.24	17.32
1978	NASDAQ	RGC	Wed, Mar 17, 2010	17.17	17.50	17.15	17.28
1977	NASDAQ	RGC	Tue, Mar 16, 2010	17.37	17.42	17.12	17.20
1976	NASDAQ	RGC	Mon, Mar 15, 2010	16.67	17.33	16.65	17.29
1975	NASDAQ	RGC	Fri, Mar 12, 2010	16.88	16.95	16.59	16.74
1974	NASDAQ	RGC	Thu, Mar 11, 2010	16.71	16.90	16.43	16.90
1973	NASDAQ	RGC	Wed, Mar 10, 2010	16.93	16.96	16.58	16.72
1972	NASDAQ	RGC	Tue, Mar 9, 2010	16.42	16.97	16.22	16.93
1971	NASDAQ	RGC	Mon, Mar 8, 2010	15.34	16.75	15.24	16.50
1970	NASDAQ	RGC	Fri, Mar 5, 2010	15.23	15.35	15.08	15.22
1969	NASDAQ	RGC	Thu, Mar 4, 2010	15.10	15.30	15.04	15.10
1968	NASDAQ	RGC	Wed, Mar 3, 2010	15.11	15.33	14.94	15.14
1967	NASDAQ	RGC	Tue, Mar 2, 2010	15.24	15.24	14.80	15.04
1966	NASDAQ	RGC	Mon, Mar 1, 2010	15.01	15.01	14.69	14.79
1965	NASDAQ	RGC	Fri, Feb 26, 2010	14.85	15.14	14.85	14.94
1964	NASDAQ	RGC	Thu, Feb 25, 2010	15.05	15.42	15.00	15.22
1963	NASDAQ	RGC	Wed, Feb 24, 2010	15.00	15.23	14.89	15.13
1962	NASDAQ	RGC	Tue, Feb 23, 2010	14.85	15.01	14.62	14.97
1961	NASDAQ	RGC	Mon, Feb 22, 2010	14.82	14.90	14.66	14.81
1960	NASDAQ	RGC	Fri, Feb 19, 2010	14.52	14.86	14.50	14.69
1959	NASDAQ	RGC	Thu, Feb 18, 2010	14.62	14.62	14.25	14.49
1958	NASDAQ	RGC	Wed, Feb 17, 2010	14.60	14.90	14.60	14.74
1957	NASDAQ	RGC	Tue, Feb 16, 2010	14.47	14.68	14.38	14.60
1956	NASDAQ	RGC	Fri, Feb 12, 2010	14.31	14.55	14.11	14.32
1955	NASDAQ	RGC	Thu, Feb 11, 2010	14.20	14.57	14.08	14.47
1954	NASDAQ	RGC	Wed, Feb 10, 2010	14.70	14.76	14.05	14.15
1953	NASDAQ	RGC	Tue, Feb 9, 2010	15.04	15.05	14.72	14.81
1952	NASDAQ	RGC	Mon, Feb 8, 2010	14.61	15.01	14.61	14.85
1951	NASDAQ	RGC	Fri, Feb 5, 2010	14.93	15.11	14.47	14.70
1950	NASDAQ	RGC	Thu, Feb 4, 2010	15.29	15.30	14.79	14.95
1949	NASDAQ	RGC	Wed, Feb 3, 2010	15.11	15.47	15.08	15.41
1948	NASDAQ	RGC	Tue, Feb 2, 2010	14.88	15.14	14.77	15.10
1947	NASDAQ	RGC	Mon, Feb 1, 2010	14.86	15.05	14.72	14.83
1946	NASDAQ	RGC	Fri, Jan 29, 2010	15.01	15.21	14.76	14.77
1945	NASDAQ	RGC	Thu, Jan 28, 2010	15.25	15.31	14.86	14.90
1944	NASDAQ	RGC	Wed, Jan 27, 2010	15.19	15.29	15.03	15.23
1943	NASDAQ	RGC	Tue, Jan 26, 2010	14.88	15.31	14.80	15.24
1942	NASDAQ	RGC	Mon, Jan 25, 2010	14.81	14.83	14.59	14.79
1941	NASDAQ	RGC	Fri, Jan 22, 2010	14.64	14.83	14.51	14.66
1940	NASDAQ	RGC	Thu, Jan 21, 2010	14.60	15.08	14.59	14.70
1939	NASDAQ	RGC	Wed, Jan 20, 2010	14.90	14.98	14.63	14.65
1938	NASDAQ	RGC	Tue, Jan 19, 2010	14.80	15.01	14.76	14.88
1937	NASDAQ	RGC	Fri, Jan 15, 2010	14.76	14.88	14.51	14.78
1936	NASDAQ	RGC	Thu, Jan 14, 2010	14.66	14.85	14.65	14.84
1935	NASDAQ	RGC	Wed, Jan 13, 2010	14.52	14.87	14.49	14.72
1934	NASDAQ	RGC	Tue, Jan 12, 2010	14.74	14.94	14.52	14.55
1933	NASDAQ	RGC	Mon, Jan 11, 2010	15.10	15.24	14.59	14.84
1932	NASDAQ	RGC	Fri, Jan 8, 2010	14.45	14.55	14.30	14.53
1931	NASDAQ	RGC	Thu, Jan 7, 2010	14.22	14.57	14.22	14.52
1930	NASDAQ	RGC	Wed, Jan 6, 2010	14.34	14.67	14.31	14.34
1929	NASDAQ	RGC	Tue, Jan 5, 2010	14.26	14.61	14.18	14.42
1928	NASDAQ	RGC	Mon, Jan 4, 2010	14.58	14.80	14.42	14.55
1927	NASDAQ	RGC	Thu, Dec 31, 2009	14.21	14.47	14.17	14.44
1926	NASDAQ	RGC	Wed, Dec 30, 2009	14.10	14.27	13.97	14.27
1925	NASDAQ	RGC	Tue, Dec 29, 2009	13.88	14.22	13.71	14.10
1924	NASDAQ	RGC	Mon, Dec 28, 2009	13.72	13.93	13.72	13.82
1923	NASDAQ	RGC	Thu, Dec 24, 2009	13.45	13.79	13.43	13.66
1922	NASDAQ	RGC	Wed, Dec 23, 2009	13.62	13.69	13.47	13.47
1921	NASDAQ	RGC	Tue, Dec 22, 2009	13.64	13.83	13.55	13.65
1920	NASDAQ	RGC	Mon, Dec 21, 2009	13.71	13.87	13.43	13.63
1919	NASDAQ	RGC	Fri, Dec 18, 2009	13.73	13.84	13.56	13.62
1918	NASDAQ	RGC	Thu, Dec 17, 2009	13.85	13.92	13.66	13.74
1917	NASDAQ	RGC	Wed, Dec 16, 2009	14.00	14.08	13.78	13.90
1916	NASDAQ	RGC	Tue, Dec 15, 2009	13.98	14.00	13.84	13.97
1915	NASDAQ	RGC	Mon, Dec 14, 2009	14.23	14.23	13.99	14.09
1914	NASDAQ	RGC	Fri, Dec 11, 2009	13.88	14.25	13.78	14.10
1913	NASDAQ	RGC	Thu, Dec 10, 2009	14.04	14.09	13.86	13.94
1912	NASDAQ	RGC	Wed, Dec 9, 2009	14.03	14.08	13.90	13.98
1911	NASDAQ	RGC	Tue, Dec 8, 2009	13.66	14.11	13.63	14.03
1910	NASDAQ	RGC	Mon, Dec 7, 2009	13.88	13.93	13.72	13.79
1909	NASDAQ	RGC	Fri, Dec 4, 2009	14.23	14.33	13.79	14.06
1908	NASDAQ	RGC	Thu, Dec 3, 2009	14.18	14.37	14.10	14.10
1907	NASDAQ	RGC	Wed, Dec 2, 2009	13.91	14.23	13.85	14.22
1906	NASDAQ	RGC	Tue, Dec 1, 2009	13.70	13.98	13.59	13.69
1905	NASDAQ	RGC	Mon, Nov 30, 2009	13.49	13.72	13.43	13.70
1904	NASDAQ	RGC	Fri, Nov 27, 2009	13.21	13.56	13.16	13.44
1903	NASDAQ	RGC	Wed, Nov 25, 2009	13.75	13.80	13.39	13.45
1902	NASDAQ	RGC	Tue, Nov 24, 2009	13.71	13.76	13.54	13.71
1901	NASDAQ	RGC	Mon, Nov 23, 2009	13.64	13.82	13.48	13.65
1900	NASDAQ	RGC	Fri, Nov 20, 2009	13.50	13.64	13.31	13.48
1899	NASDAQ	RGC	Thu, Nov 19, 2009	13.55	13.57	13.16	13.46
1898	NASDAQ	RGC	Wed, Nov 18, 2009	13.50	13.55	13.30	13.55
1897	NASDAQ	RGC	Tue, Nov 17, 2009	13.46	13.58	13.31	13.54
1896	NASDAQ	RGC	Mon, Nov 16, 2009	13.47	13.57	13.17	13.56
1895	NASDAQ	RGC	Fri, Nov 13, 2009	13.42	13.55	13.28	13.35
1894	NASDAQ	RGC	Thu, Nov 12, 2009	13.35	13.52	13.21	13.29
1893	NASDAQ	RGC	Wed, Nov 11, 2009	13.39	13.55	13.26	13.45
1892	NASDAQ	RGC	Tue, Nov 10, 2009	12.77	13.36	12.73	13.36
1891	NASDAQ	RGC	Mon, Nov 9, 2009	12.46	12.75	12.29	12.71
1890	NASDAQ	RGC	Fri, Nov 6, 2009	12.70	12.71	12.19	12.30
1889	NASDAQ	RGC	Thu, Nov 5, 2009	12.68	12.75	12.51	12.69
1888	NASDAQ	RGC	Wed, Nov 4, 2009	12.74	12.90	12.51	12.67
1887	NASDAQ	RGC	Tue, Nov 3, 2009	12.55	12.80	12.44	12.76
1886	NASDAQ	RGC	Mon, Nov 2, 2009	12.65	12.96	12.48	12.55
1885	NASDAQ	RGC	Fri, Oct 30, 2009	12.21	12.97	12.02	12.61
1884	NASDAQ	RGC	Thu, Oct 29, 2009	11.38	12.02	11.38	11.96
1883	NASDAQ	RGC	Wed, Oct 28, 2009	11.63	11.67	11.39	11.39
1882	NASDAQ	RGC	Tue, Oct 27, 2009	11.36	11.66	11.21	11.57
1881	NASDAQ	RGC	Mon, Oct 26, 2009	11.40	11.48	11.11	11.25
1880	NASDAQ	RGC	Fri, Oct 23, 2009	11.85	11.90	11.37	11.43
1879	NASDAQ	RGC	Thu, Oct 22, 2009	11.63	11.95	11.47	11.82
1878	NASDAQ	RGC	Wed, Oct 21, 2009	11.38	11.51	11.21	11.22
1877	NASDAQ	RGC	Tue, Oct 20, 2009	11.51	11.59	11.27	11.33
1876	NASDAQ	RGC	Mon, Oct 19, 2009	11.56	11.76	11.49	11.52
1875	NASDAQ	RGC	Fri, Oct 16, 2009	11.70	11.82	11.41	11.56
1874	NASDAQ	RGC	Thu, Oct 15, 2009	11.55	11.93	11.51	11.79
1873	NASDAQ	RGC	Wed, Oct 14, 2009	12.04	12.04	11.59	11.60
1872	NASDAQ	RGC	Tue, Oct 13, 2009	11.99	12.14	11.85	11.85
1871	NASDAQ	RGC	Mon, Oct 12, 2009	12.07	12.18	11.95	12.05
1870	NASDAQ	RGC	Fri, Oct 9, 2009	12.07	12.21	11.92	12.01
1869	NASDAQ	RGC	Thu, Oct 8, 2009	12.38	12.48	12.08	12.13
1868	NASDAQ	RGC	Wed, Oct 7, 2009	12.53	12.63	12.25	12.32
1867	NASDAQ	RGC	Tue, Oct 6, 2009	12.68	12.74	12.42	12.57
1866	NASDAQ	RGC	Mon, Oct 5, 2009	12.39	12.56	12.25	12.56
1865	NASDAQ	RGC	Fri, Oct 2, 2009	12.10	12.45	11.98	12.27
1864	NASDAQ	RGC	Thu, Oct 1, 2009	12.20	12.32	12.09	12.12
1863	NASDAQ	RGC	Wed, Sep 30, 2009	12.39	12.55	12.00	12.32
1862	NASDAQ	RGC	Tue, Sep 29, 2009	11.84	12.50	11.75	12.42
1861	NASDAQ	RGC	Mon, Sep 28, 2009	12.12	12.20	11.66	11.79
1860	NASDAQ	RGC	Fri, Sep 25, 2009	12.41	12.48	11.95	12.03
1859	NASDAQ	RGC	Thu, Sep 24, 2009	12.72	12.73	12.32	12.39
1858	NASDAQ	RGC	Wed, Sep 23, 2009	13.00	13.00	12.67	12.67
1857	NASDAQ	RGC	Tue, Sep 22, 2009	13.12	13.27	12.93	12.95
1856	NASDAQ	RGC	Mon, Sep 21, 2009	12.94	13.03	12.79	13.00
1855	NASDAQ	RGC	Fri, Sep 18, 2009	13.25	13.34	12.82	12.95
1854	NASDAQ	RGC	Thu, Sep 17, 2009	13.66	13.79	13.22	13.25
1853	NASDAQ	RGC	Wed, Sep 16, 2009	13.54	13.73	13.48	13.73
1852	NASDAQ	RGC	Tue, Sep 15, 2009	13.50	13.65	13.46	13.57
1851	NASDAQ	RGC	Mon, Sep 14, 2009	13.75	13.93	13.45	13.50
1850	NASDAQ	RGC	Fri, Sep 11, 2009	13.04	14.07	13.04	13.87
1849	NASDAQ	RGC	Thu, Sep 10, 2009	12.83	13.04	12.58	13.01
1848	NASDAQ	RGC	Wed, Sep 9, 2009	12.87	12.98	12.76	12.83
1847	NASDAQ	RGC	Tue, Sep 8, 2009	12.87	12.99	12.67	12.90
1846	NASDAQ	RGC	Fri, Sep 4, 2009	12.90	13.05	12.85	12.95
1845	NASDAQ	RGC	Thu, Sep 3, 2009	12.56	12.85	12.50	12.84
1844	NASDAQ	RGC	Wed, Sep 2, 2009	12.47	12.68	12.46	12.49
1843	NASDAQ	RGC	Tue, Sep 1, 2009	12.70	13.10	12.49	12.56
1842	NASDAQ	RGC	Mon, Aug 31, 2009	12.46	13.00	12.34	12.65
1841	NASDAQ	RGC	Fri, Aug 28, 2009	12.50	12.50	12.32	12.48
1840	NASDAQ	RGC	Thu, Aug 27, 2009	12.56	12.56	12.27	12.50
1839	NASDAQ	RGC	Wed, Aug 26, 2009	12.50	12.60	12.34	12.50
1838	NASDAQ	RGC	Tue, Aug 25, 2009	12.54	12.74	12.47	12.59
1837	NASDAQ	RGC	Mon, Aug 24, 2009	12.59	12.68	12.39	12.45
1836	NASDAQ	RGC	Fri, Aug 21, 2009	12.40	12.64	12.30	12.57
1835	NASDAQ	RGC	Thu, Aug 20, 2009	12.10	12.31	11.99	12.31
1834	NASDAQ	RGC	Wed, Aug 19, 2009	11.64	12.06	11.54	12.03
1833	NASDAQ	RGC	Tue, Aug 18, 2009	11.65	11.72	11.41	11.70
1832	NASDAQ	RGC	Mon, Aug 17, 2009	11.70	11.70	11.48	11.57
1831	NASDAQ	RGC	Fri, Aug 14, 2009	11.98	12.05	11.68	11.78
1830	NASDAQ	RGC	Thu, Aug 13, 2009	12.28	12.40	11.97	12.00
1829	NASDAQ	RGC	Wed, Aug 12, 2009	12.28	12.35	12.04	12.20
1828	NASDAQ	RGC	Tue, Aug 11, 2009	12.38	12.45	12.25	12.35
1827	NASDAQ	RGC	Mon, Aug 10, 2009	12.23	12.33	12.12	12.30
1826	NASDAQ	RGC	Fri, Aug 7, 2009	12.09	12.30	12.00	12.18
1825	NASDAQ	RGC	Thu, Aug 6, 2009	12.08	12.22	11.92	12.00
1824	NASDAQ	RGC	Wed, Aug 5, 2009	12.22	12.39	12.03	12.12
1823	NASDAQ	RGC	Tue, Aug 4, 2009	12.09	12.38	12.09	12.28
1822	NASDAQ	RGC	Mon, Aug 3, 2009	12.52	12.70	11.94	12.19
1821	NASDAQ	RGC	Fri, Jul 31, 2009	12.79	12.91	12.17	12.44
1820	NASDAQ	RGC	Thu, Jul 30, 2009	13.90	13.90	12.76	12.94
1819	NASDAQ	RGC	Wed, Jul 29, 2009	13.91	14.15	13.75	13.91
1818	NASDAQ	RGC	Tue, Jul 28, 2009	14.06	14.22	13.93	13.99
1817	NASDAQ	RGC	Mon, Jul 27, 2009	14.23	14.25	13.89	14.07
1816	NASDAQ	RGC	Fri, Jul 24, 2009	14.20	14.33	13.97	14.19
1815	NASDAQ	RGC	Thu, Jul 23, 2009	14.06	14.29	13.91	14.24
1814	NASDAQ	RGC	Wed, Jul 22, 2009	13.76	14.26	13.74	14.18
1813	NASDAQ	RGC	Tue, Jul 21, 2009	13.21	14.02	13.21	13.76
1812	NASDAQ	RGC	Mon, Jul 20, 2009	13.81	14.20	13.58	14.16
1811	NASDAQ	RGC	Fri, Jul 17, 2009	13.87	13.89	13.48	13.65
1810	NASDAQ	RGC	Thu, Jul 16, 2009	13.52	13.94	13.33	13.85
1809	NASDAQ	RGC	Wed, Jul 15, 2009	12.95	13.52	12.95	13.50
1808	NASDAQ	RGC	Tue, Jul 14, 2009	13.11	13.26	12.93	13.02
1807	NASDAQ	RGC	Mon, Jul 13, 2009	12.81	13.21	12.64	13.03
1806	NASDAQ	RGC	Fri, Jul 10, 2009	12.64	12.95	12.57	12.76
1805	NASDAQ	RGC	Thu, Jul 9, 2009	12.82	12.83	12.47	12.63
1804	NASDAQ	RGC	Wed, Jul 8, 2009	12.58	12.73	12.47	12.70
1803	NASDAQ	RGC	Tue, Jul 7, 2009	12.96	13.05	12.59	12.64
1802	NASDAQ	RGC	Mon, Jul 6, 2009	12.97	13.22	12.84	12.92
1801	NASDAQ	RGC	Thu, Jul 2, 2009	13.14	13.14	12.95	13.10
1800	NASDAQ	RGC	Wed, Jul 1, 2009	13.38	13.52	13.20	13.25
1799	NASDAQ	RGC	Tue, Jun 30, 2009	13.39	13.59	13.17	13.29
1798	NASDAQ	RGC	Mon, Jun 29, 2009	13.35	13.60	13.17	13.47
1797	NASDAQ	RGC	Fri, Jun 26, 2009	12.82	12.99	12.56	12.90
1796	NASDAQ	RGC	Thu, Jun 25, 2009	12.57	12.89	12.53	12.84
1795	NASDAQ	RGC	Wed, Jun 24, 2009	12.78	12.84	12.49	12.58
1794	NASDAQ	RGC	Tue, Jun 23, 2009	12.63	12.74	12.48	12.63
1793	NASDAQ	RGC	Mon, Jun 22, 2009	13.03	13.08	12.69	12.70
1792	NASDAQ	RGC	Fri, Jun 19, 2009	13.23	13.32	12.94	13.10
1791	NASDAQ	RGC	Thu, Jun 18, 2009	12.70	13.20	12.66	13.11
1790	NASDAQ	RGC	Wed, Jun 17, 2009	12.49	12.80	12.25	12.59
1789	NASDAQ	RGC	Tue, Jun 16, 2009	12.57	12.70	12.43	12.43
1788	NASDAQ	RGC	Mon, Jun 15, 2009	12.55	12.70	12.29	12.50
1787	NASDAQ	RGC	Fri, Jun 12, 2009	11.99	12.74	11.84	12.55
1786	NASDAQ	RGC	Thu, Jun 11, 2009	11.61	12.02	11.40	11.96
1785	NASDAQ	RGC	Wed, Jun 10, 2009	11.91	11.94	11.40	11.51
1784	NASDAQ	RGC	Tue, Jun 9, 2009	11.60	11.99	11.49	11.78
1783	NASDAQ	RGC	Mon, Jun 8, 2009	10.95	11.83	10.58	11.76
1782	NASDAQ	RGC	Fri, Jun 5, 2009	12.09	12.12	11.70	11.85
1781	NASDAQ	RGC	Thu, Jun 4, 2009	12.42	12.42	11.95	12.10
1780	NASDAQ	RGC	Wed, Jun 3, 2009	12.50	12.60	12.23	12.47
1779	NASDAQ	RGC	Tue, Jun 2, 2009	12.60	12.84	12.34	12.74
1778	NASDAQ	RGC	Mon, Jun 1, 2009	12.82	13.00	12.76	12.84
1777	NASDAQ	RGC	Fri, May 29, 2009	12.25	12.76	12.16	12.76
1776	NASDAQ	RGC	Thu, May 28, 2009	12.33	12.37	11.85	12.13
1775	NASDAQ	RGC	Wed, May 27, 2009	12.55	12.55	12.07	12.12
1774	NASDAQ	RGC	Tue, May 26, 2009	12.51	12.68	12.35	12.54
1773	NASDAQ	RGC	Fri, May 22, 2009	12.10	12.57	12.09	12.42
1772	NASDAQ	RGC	Thu, May 21, 2009	12.19	12.26	11.96	12.05
1771	NASDAQ	RGC	Wed, May 20, 2009	12.30	12.64	12.17	12.39
1770	NASDAQ	RGC	Tue, May 19, 2009	12.19	12.39	12.01	12.14
1769	NASDAQ	RGC	Mon, May 18, 2009	12.21	12.28	11.53	12.19
1768	NASDAQ	RGC	Fri, May 15, 2009	12.46	12.78	12.05	12.08
1767	NASDAQ	RGC	Thu, May 14, 2009	12.62	12.68	12.35	12.48
1766	NASDAQ	RGC	Wed, May 13, 2009	12.83	12.94	12.51	12.62
1765	NASDAQ	RGC	Tue, May 12, 2009	13.35	13.35	12.78	12.97
1764	NASDAQ	RGC	Mon, May 11, 2009	13.01	13.40	12.85	13.24
1763	NASDAQ	RGC	Fri, May 8, 2009	13.80	13.80	12.88	13.26
1762	NASDAQ	RGC	Thu, May 7, 2009	14.19	14.30	13.35	13.47
1761	NASDAQ	RGC	Wed, May 6, 2009	13.85	14.09	13.65	14.08
1760	NASDAQ	RGC	Tue, May 5, 2009	13.61	13.83	13.37	13.82
1759	NASDAQ	RGC	Mon, May 4, 2009	12.88	13.69	12.85	13.65
1758	NASDAQ	RGC	Fri, May 1, 2009	12.96	13.13	12.68	12.93
1757	NASDAQ	RGC	Thu, Apr 30, 2009	13.12	13.65	12.52	13.06
1756	NASDAQ	RGC	Wed, Apr 29, 2009	13.15	14.01	12.85	13.35
1755	NASDAQ	RGC	Tue, Apr 28, 2009	13.04	13.48	12.87	12.89
1754	NASDAQ	RGC	Mon, Apr 27, 2009	13.48	13.65	13.00	13.10
1753	NASDAQ	RGC	Fri, Apr 24, 2009	14.14	14.34	13.68	13.84
1752	NASDAQ	RGC	Thu, Apr 23, 2009	13.95	14.14	13.80	14.07
1751	NASDAQ	RGC	Wed, Apr 22, 2009	13.64	14.10	13.60	13.84
1750	NASDAQ	RGC	Tue, Apr 21, 2009	13.58	13.84	13.49	13.77
1749	NASDAQ	RGC	Mon, Apr 20, 2009	13.75	13.89	13.47	13.58
1748	NASDAQ	RGC	Fri, Apr 17, 2009	14.25	14.25	13.44	14.01
1747	NASDAQ	RGC	Thu, Apr 16, 2009	14.30	14.83	14.27	14.69
1746	NASDAQ	RGC	Wed, Apr 15, 2009	14.28	14.38	14.00	14.25
1745	NASDAQ	RGC	Tue, Apr 14, 2009	14.38	14.48	14.21	14.29
1744	NASDAQ	RGC	Mon, Apr 13, 2009	13.27	14.80	13.27	14.62
1743	NASDAQ	RGC	Thu, Apr 9, 2009	14.46	14.83	14.38	14.63
1742	NASDAQ	RGC	Wed, Apr 8, 2009	14.07	14.44	14.03	14.19
1741	NASDAQ	RGC	Tue, Apr 7, 2009	14.14	14.34	13.91	14.00
1740	NASDAQ	RGC	Mon, Apr 6, 2009	14.40	14.47	13.95	14.33
1739	NASDAQ	RGC	Fri, Apr 3, 2009	14.23	14.52	14.23	14.48
1738	NASDAQ	RGC	Thu, Apr 2, 2009	14.25	14.56	14.15	14.29
1737	NASDAQ	RGC	Wed, Apr 1, 2009	13.15	13.96	13.08	13.92
1736	NASDAQ	RGC	Tue, Mar 31, 2009	13.00	13.58	12.90	13.41
1735	NASDAQ	RGC	Mon, Mar 30, 2009	12.58	13.07	12.20	12.87
1734	NASDAQ	RGC	Fri, Mar 27, 2009	13.06	13.06	12.66	12.82
1733	NASDAQ	RGC	Thu, Mar 26, 2009	13.19	13.30	12.93	13.19
1732	NASDAQ	RGC	Wed, Mar 25, 2009	12.79	13.27	12.47	13.02
1731	NASDAQ	RGC	Tue, Mar 24, 2009	12.81	13.14	12.77	12.80
1730	NASDAQ	RGC	Mon, Mar 23, 2009	12.30	13.08	12.23	13.06
1729	NASDAQ	RGC	Fri, Mar 20, 2009	12.60	12.84	12.01	12.28
1728	NASDAQ	RGC	Thu, Mar 19, 2009	12.96	12.98	12.44	12.60
1727	NASDAQ	RGC	Wed, Mar 18, 2009	12.55	12.95	12.42	12.77
1726	NASDAQ	RGC	Tue, Mar 17, 2009	12.00	12.72	11.88	12.70
1725	NASDAQ	RGC	Mon, Mar 16, 2009	12.66	12.66	12.00	12.04
1724	NASDAQ	RGC	Fri, Mar 13, 2009	12.50	12.65	12.21	12.39
1723	NASDAQ	RGC	Thu, Mar 12, 2009	12.08	12.63	11.95	12.53
1722	NASDAQ	RGC	Wed, Mar 11, 2009	11.81	12.18	11.63	11.95
1721	NASDAQ	RGC	Tue, Mar 10, 2009	10.50	11.75	10.50	11.65
1720	NASDAQ	RGC	Mon, Mar 9, 2009	9.87	10.50	9.87	10.40
1719	NASDAQ	RGC	Fri, Mar 6, 2009	10.08	10.55	9.77	10.08
1718	NASDAQ	RGC	Thu, Mar 5, 2009	9.71	10.12	9.58	9.75
1717	NASDAQ	RGC	Wed, Mar 4, 2009	9.56	10.19	9.48	9.90
1716	NASDAQ	RGC	Tue, Mar 3, 2009	9.81	9.88	9.27	9.52
1715	NASDAQ	RGC	Mon, Mar 2, 2009	10.14	10.20	9.69	9.80
1714	NASDAQ	RGC	Fri, Feb 27, 2009	9.90	10.54	9.73	10.24
1713	NASDAQ	RGC	Thu, Feb 26, 2009	9.96	10.33	9.93	10.01
1712	NASDAQ	RGC	Wed, Feb 25, 2009	9.76	10.33	9.50	10.00
1711	NASDAQ	RGC	Tue, Feb 24, 2009	9.40	10.09	9.25	9.96
1710	NASDAQ	RGC	Mon, Feb 23, 2009	9.46	9.56	9.18	9.33
1709	NASDAQ	RGC	Fri, Feb 20, 2009	9.29	9.71	9.06	9.44
1708	NASDAQ	RGC	Thu, Feb 19, 2009	10.16	10.23	9.13	9.36
1707	NASDAQ	RGC	Wed, Feb 18, 2009	10.24	10.45	10.00	10.30
1706	NASDAQ	RGC	Tue, Feb 17, 2009	9.94	10.37	9.93	10.23
1705	NASDAQ	RGC	Fri, Feb 13, 2009	10.27	10.43	10.11	10.21
1704	NASDAQ	RGC	Thu, Feb 12, 2009	9.87	10.28	9.67	10.27
1703	NASDAQ	RGC	Wed, Feb 11, 2009	9.70	10.35	9.59	10.07
1702	NASDAQ	RGC	Tue, Feb 10, 2009	10.28	10.35	9.54	9.69
1701	NASDAQ	RGC	Mon, Feb 9, 2009	10.05	10.32	9.82	10.31
1700	NASDAQ	RGC	Fri, Feb 6, 2009	9.92	10.39	9.88	10.10
1699	NASDAQ	RGC	Thu, Feb 5, 2009	9.88	10.12	9.58	9.96
1698	NASDAQ	RGC	Wed, Feb 4, 2009	10.04	10.25	9.83	9.95
1697	NASDAQ	RGC	Tue, Feb 3, 2009	9.95	10.40	9.46	10.17
1696	NASDAQ	RGC	Mon, Feb 2, 2009	9.85	10.08	9.58	9.79
1695	NASDAQ	RGC	Fri, Jan 30, 2009	10.14	10.24	9.76	10.04
1694	NASDAQ	RGC	Thu, Jan 29, 2009	10.64	10.64	10.00	10.03
1693	NASDAQ	RGC	Wed, Jan 28, 2009	10.22	10.69	10.13	10.68
1692	NASDAQ	RGC	Tue, Jan 27, 2009	9.42	10.31	9.38	10.01
1691	NASDAQ	RGC	Mon, Jan 26, 2009	9.49	9.75	9.23	9.35
1690	NASDAQ	RGC	Fri, Jan 23, 2009	9.09	9.58	9.00	9.40
1689	NASDAQ	RGC	Thu, Jan 22, 2009	9.61	9.79	9.09	9.29
1688	NASDAQ	RGC	Wed, Jan 21, 2009	9.24	9.90	8.83	9.74
1687	NASDAQ	RGC	Tue, Jan 20, 2009	10.00	10.07	9.58	9.62
1686	NASDAQ	RGC	Fri, Jan 16, 2009	10.14	10.32	9.70	10.17
1685	NASDAQ	RGC	Thu, Jan 15, 2009	9.92	10.20	9.46	10.03
1684	NASDAQ	RGC	Wed, Jan 14, 2009	10.23	10.32	9.92	10.01
1683	NASDAQ	RGC	Tue, Jan 13, 2009	10.29	10.52	10.14	10.42
1682	NASDAQ	RGC	Mon, Jan 12, 2009	10.03	10.42	10.00	10.21
1681	NASDAQ	RGC	Fri, Jan 9, 2009	10.77	10.85	10.19	10.19
1680	NASDAQ	RGC	Thu, Jan 8, 2009	10.14	10.85	10.14	10.80
1679	NASDAQ	RGC	Wed, Jan 7, 2009	10.58	10.68	10.32	10.45
1678	NASDAQ	RGC	Tue, Jan 6, 2009	10.65	10.80	10.43	10.75
1677	NASDAQ	RGC	Mon, Jan 5, 2009	10.31	10.62	10.24	10.50
1676	NASDAQ	RGC	Fri, Jan 2, 2009	10.30	10.67	10.21	10.52
1675	NASDAQ	RGC	Wed, Dec 31, 2008	9.80	10.32	9.72	10.21
1674	NASDAQ	RGC	Tue, Dec 30, 2008	9.42	9.76	9.37	9.69
1673	NASDAQ	RGC	Mon, Dec 29, 2008	9.54	9.75	9.30	9.49
1672	NASDAQ	RGC	Fri, Dec 26, 2008	9.44	9.62	9.30	9.62
1671	NASDAQ	RGC	Wed, Dec 24, 2008	9.50	9.53	9.22	9.43
1670	NASDAQ	RGC	Tue, Dec 23, 2008	9.94	10.02	9.39	9.55
1669	NASDAQ	RGC	Mon, Dec 22, 2008	10.26	10.29	9.64	9.72
1668	NASDAQ	RGC	Fri, Dec 19, 2008	10.03	10.53	10.02	10.21
1667	NASDAQ	RGC	Thu, Dec 18, 2008	10.03	10.25	9.64	9.98
1666	NASDAQ	RGC	Wed, Dec 17, 2008	10.04	10.30	9.90	10.10
1665	NASDAQ	RGC	Tue, Dec 16, 2008	9.40	10.29	9.40	10.25
1664	NASDAQ	RGC	Mon, Dec 15, 2008	9.58	10.12	8.99	9.39
1663	NASDAQ	RGC	Fri, Dec 12, 2008	9.62	9.83	9.27	9.66
1662	NASDAQ	RGC	Thu, Dec 11, 2008	10.01	10.21	9.63	9.81
1661	NASDAQ	RGC	Wed, Dec 10, 2008	10.10	10.63	9.66	9.98
1660	NASDAQ	RGC	Tue, Dec 9, 2008	10.54	10.80	9.79	10.07
1659	NASDAQ	RGC	Mon, Dec 8, 2008	10.52	10.72	9.86	10.59
1658	NASDAQ	RGC	Fri, Dec 5, 2008	9.86	10.50	9.72	10.45
1657	NASDAQ	RGC	Thu, Dec 4, 2008	9.58	10.42	9.35	10.06
1656	NASDAQ	RGC	Wed, Dec 3, 2008	8.65	9.52	8.52	9.52
1655	NASDAQ	RGC	Tue, Dec 2, 2008	8.84	9.20	8.57	8.84
1654	NASDAQ	RGC	Mon, Dec 1, 2008	9.19	9.19	8.59	8.61
1653	NASDAQ	RGC	Fri, Nov 28, 2008	9.17	9.23	8.96	9.17
1652	NASDAQ	RGC	Wed, Nov 26, 2008	8.53	9.09	8.51	9.09
1651	NASDAQ	RGC	Tue, Nov 25, 2008	8.90	8.90	8.11	8.63
1650	NASDAQ	RGC	Mon, Nov 24, 2008	7.83	8.74	7.58	8.66
1649	NASDAQ	RGC	Fri, Nov 21, 2008	7.40	7.79	7.00	7.45
1648	NASDAQ	RGC	Thu, Nov 20, 2008	8.68	8.76	6.72	7.22
1647	NASDAQ	RGC	Wed, Nov 19, 2008	9.24	9.24	8.68	8.68
1646	NASDAQ	RGC	Tue, Nov 18, 2008	9.35	9.60	9.06	9.23
1645	NASDAQ	RGC	Mon, Nov 17, 2008	9.40	9.70	9.20	9.28
1644	NASDAQ	RGC	Fri, Nov 14, 2008	9.27	10.17	9.20	9.53
1643	NASDAQ	RGC	Thu, Nov 13, 2008	9.15	9.51	8.76	9.48
1642	NASDAQ	RGC	Wed, Nov 12, 2008	9.38	9.75	9.06	9.09
1641	NASDAQ	RGC	Tue, Nov 11, 2008	9.63	9.80	9.35	9.45
1640	NASDAQ	RGC	Mon, Nov 10, 2008	9.80	10.15	9.07	9.81
1639	NASDAQ	RGC	Fri, Nov 7, 2008	10.03	10.16	9.08	9.83
1638	NASDAQ	RGC	Thu, Nov 6, 2008	10.94	11.03	9.77	9.86
1637	NASDAQ	RGC	Wed, Nov 5, 2008	11.88	11.96	10.98	11.00
1636	NASDAQ	RGC	Tue, Nov 4, 2008	11.98	12.21	11.81	12.03
1635	NASDAQ	RGC	Mon, Nov 3, 2008	12.65	12.73	11.86	11.93
1634	NASDAQ	RGC	Fri, Oct 31, 2008	12.75	13.09	12.18	12.84
1633	NASDAQ	RGC	Thu, Oct 30, 2008	12.09	12.92	12.04	12.84
1632	NASDAQ	RGC	Wed, Oct 29, 2008	11.55	12.22	11.37	11.87
1631	NASDAQ	RGC	Tue, Oct 28, 2008	10.78	11.49	10.61	11.49
1630	NASDAQ	RGC	Mon, Oct 27, 2008	10.72	11.07	10.43	10.55
1629	NASDAQ	RGC	Fri, Oct 24, 2008	10.10	11.03	9.87	10.76
1628	NASDAQ	RGC	Thu, Oct 23, 2008	12.27	13.00	10.18	10.79
1627	NASDAQ	RGC	Wed, Oct 22, 2008	13.65	14.33	13.06	13.32
1626	NASDAQ	RGC	Tue, Oct 21, 2008	14.02	14.39	13.51	13.98
1625	NASDAQ	RGC	Mon, Oct 20, 2008	13.67	14.26	13.67	14.26
1624	NASDAQ	RGC	Fri, Oct 17, 2008	13.84	13.91	13.35	13.50
1623	NASDAQ	RGC	Thu, Oct 16, 2008	13.97	14.43	13.26	14.00
1622	NASDAQ	RGC	Wed, Oct 15, 2008	14.93	15.10	13.92	13.97
1621	NASDAQ	RGC	Tue, Oct 14, 2008	15.03	15.55	14.58	15.07
1620	NASDAQ	RGC	Mon, Oct 13, 2008	13.61	14.93	13.61	14.92
1619	NASDAQ	RGC	Fri, Oct 10, 2008	12.68	13.52	12.08	13.30
1618	NASDAQ	RGC	Thu, Oct 9, 2008	13.03	13.60	12.82	12.98
1617	NASDAQ	RGC	Wed, Oct 8, 2008	13.03	13.61	12.71	12.95
1616	NASDAQ	RGC	Tue, Oct 7, 2008	13.32	13.83	13.12	13.30
1615	NASDAQ	RGC	Mon, Oct 6, 2008	13.58	13.78	12.91	13.22
1614	NASDAQ	RGC	Fri, Oct 3, 2008	15.02	15.08	13.85	13.85
1613	NASDAQ	RGC	Thu, Oct 2, 2008	15.41	15.63	14.81	14.87
1612	NASDAQ	RGC	Wed, Oct 1, 2008	15.75	15.84	15.57	15.65
1611	NASDAQ	RGC	Tue, Sep 30, 2008	15.27	15.78	15.01	15.78
1610	NASDAQ	RGC	Mon, Sep 29, 2008	15.09	15.25	14.80	15.02
1609	NASDAQ	RGC	Fri, Sep 26, 2008	15.41	15.52	15.12	15.21
1608	NASDAQ	RGC	Thu, Sep 25, 2008	15.53	15.73	15.40	15.62
1607	NASDAQ	RGC	Wed, Sep 24, 2008	15.66	15.72	15.38	15.42
1606	NASDAQ	RGC	Tue, Sep 23, 2008	15.94	16.11	15.56	15.62
1605	NASDAQ	RGC	Mon, Sep 22, 2008	16.72	16.78	15.82	15.86
1604	NASDAQ	RGC	Fri, Sep 19, 2008	16.06	16.87	15.59	16.70
1603	NASDAQ	RGC	Thu, Sep 18, 2008	15.40	15.85	15.09	15.78
1602	NASDAQ	RGC	Wed, Sep 17, 2008	15.25	15.61	15.15	15.25
1601	NASDAQ	RGC	Tue, Sep 16, 2008	14.59	15.28	14.57	15.28
1600	NASDAQ	RGC	Mon, Sep 15, 2008	14.89	15.10	14.58	14.82
1599	NASDAQ	RGC	Fri, Sep 12, 2008	15.15	15.35	15.10	15.20
1598	NASDAQ	RGC	Thu, Sep 11, 2008	15.39	15.63	15.24	15.32
1597	NASDAQ	RGC	Wed, Sep 10, 2008	15.85	15.98	15.43	15.52
1596	NASDAQ	RGC	Tue, Sep 9, 2008	15.88	16.15	15.77	15.79
1595	NASDAQ	RGC	Mon, Sep 8, 2008	16.37	16.49	16.03	16.18
1594	NASDAQ	RGC	Fri, Sep 5, 2008	16.01	16.24	15.98	16.16
1593	NASDAQ	RGC	Thu, Sep 4, 2008	16.39	16.45	16.09	16.13
1592	NASDAQ	RGC	Wed, Sep 3, 2008	16.93	16.93	16.38	16.55
1591	NASDAQ	RGC	Tue, Sep 2, 2008	16.98	17.26	16.83	16.93
1590	NASDAQ	RGC	Fri, Aug 29, 2008	16.62	16.84	16.53	16.76
1589	NASDAQ	RGC	Thu, Aug 28, 2008	16.50	16.82	16.42	16.66
1588	NASDAQ	RGC	Wed, Aug 27, 2008	16.26	16.46	16.08	16.37
1587	NASDAQ	RGC	Tue, Aug 26, 2008	16.39	16.49	16.11	16.19
1586	NASDAQ	RGC	Mon, Aug 25, 2008	16.59	16.63	16.35	16.44
1585	NASDAQ	RGC	Fri, Aug 22, 2008	16.14	16.81	16.13	16.71
1584	NASDAQ	RGC	Thu, Aug 21, 2008	16.02	16.18	15.91	16.03
1583	NASDAQ	RGC	Wed, Aug 20, 2008	16.76	16.86	16.00	16.14
1582	NASDAQ	RGC	Tue, Aug 19, 2008	16.80	16.82	16.56	16.66
1581	NASDAQ	RGC	Mon, Aug 18, 2008	17.03	17.07	16.78	16.94
1580	NASDAQ	RGC	Fri, Aug 15, 2008	17.28	17.28	16.74	17.02
1579	NASDAQ	RGC	Thu, Aug 14, 2008	17.32	17.48	17.02	17.32
1578	NASDAQ	RGC	Wed, Aug 13, 2008	17.49	17.54	17.11	17.22
1577	NASDAQ	RGC	Tue, Aug 12, 2008	17.50	17.84	17.50	17.56
1576	NASDAQ	RGC	Mon, Aug 11, 2008	17.30	17.58	17.16	17.57
1575	NASDAQ	RGC	Fri, Aug 8, 2008	16.89	17.43	16.75	17.30
1574	NASDAQ	RGC	Thu, Aug 7, 2008	17.40	17.61	16.65	16.83
1573	NASDAQ	RGC	Wed, Aug 6, 2008	17.51	17.57	17.09	17.56
1572	NASDAQ	RGC	Tue, Aug 5, 2008	17.16	17.55	17.08	17.49
1571	NASDAQ	RGC	Mon, Aug 4, 2008	16.69	17.35	16.64	17.11
1570	NASDAQ	RGC	Fri, Aug 1, 2008	16.66	16.79	16.47	16.60
1569	NASDAQ	RGC	Thu, Jul 31, 2008	16.41	17.00	16.41	16.65
1568	NASDAQ	RGC	Wed, Jul 30, 2008	16.59	17.06	16.48	16.67
1567	NASDAQ	RGC	Tue, Jul 29, 2008	16.35	16.74	16.17	16.67
1566	NASDAQ	RGC	Mon, Jul 28, 2008	17.00	17.10	16.25	16.29
1565	NASDAQ	RGC	Fri, Jul 25, 2008	16.27	17.05	16.27	16.97
1564	NASDAQ	RGC	Thu, Jul 24, 2008	15.28	16.53	15.28	16.37
1563	NASDAQ	RGC	Wed, Jul 23, 2008	16.08	16.33	15.97	16.18
1562	NASDAQ	RGC	Tue, Jul 22, 2008	16.08	16.10	15.75	16.00
1561	NASDAQ	RGC	Mon, Jul 21, 2008	16.65	16.80	16.07	16.18
1560	NASDAQ	RGC	Fri, Jul 18, 2008	16.09	16.73	15.96	16.53
1559	NASDAQ	RGC	Thu, Jul 17, 2008	16.49	16.49	15.53	16.17
1558	NASDAQ	RGC	Wed, Jul 16, 2008	15.50	16.15	15.24	15.87
1557	NASDAQ	RGC	Tue, Jul 15, 2008	15.24	15.65	14.97	15.52
1556	NASDAQ	RGC	Mon, Jul 14, 2008	15.26	15.45	15.03	15.30
1555	NASDAQ	RGC	Fri, Jul 11, 2008	15.00	15.36	14.81	15.21
1554	NASDAQ	RGC	Thu, Jul 10, 2008	14.98	15.14	14.80	15.06
1553	NASDAQ	RGC	Wed, Jul 9, 2008	15.44	15.44	14.85	14.93
1552	NASDAQ	RGC	Tue, Jul 8, 2008	15.20	15.42	15.02	15.36
1551	NASDAQ	RGC	Mon, Jul 7, 2008	15.40	15.60	15.08	15.17
1550	NASDAQ	RGC	Thu, Jul 3, 2008	15.40	15.59	15.28	15.38
1549	NASDAQ	RGC	Wed, Jul 2, 2008	15.32	15.77	15.13	15.40
1548	NASDAQ	RGC	Tue, Jul 1, 2008	15.12	15.31	14.83	15.26
1547	NASDAQ	RGC	Mon, Jun 30, 2008	15.41	15.41	15.17	15.28
1546	NASDAQ	RGC	Fri, Jun 27, 2008	15.19	15.57	15.10	15.34
1545	NASDAQ	RGC	Thu, Jun 26, 2008	15.34	15.52	15.15	15.20
1544	NASDAQ	RGC	Wed, Jun 25, 2008	15.20	15.68	15.13	15.51
1543	NASDAQ	RGC	Tue, Jun 24, 2008	14.80	14.88	14.60	14.66
1542	NASDAQ	RGC	Mon, Jun 23, 2008	15.31	15.31	14.50	14.76
1541	NASDAQ	RGC	Fri, Jun 20, 2008	15.85	15.86	15.15	15.19
1540	NASDAQ	RGC	Thu, Jun 19, 2008	15.88	15.94	15.66	15.88
1539	NASDAQ	RGC	Wed, Jun 18, 2008	16.24	16.25	15.85	15.86
1538	NASDAQ	RGC	Tue, Jun 17, 2008	16.44	16.45	15.99	16.28
1537	NASDAQ	RGC	Mon, Jun 16, 2008	16.60	16.61	16.32	16.40
1536	NASDAQ	RGC	Fri, Jun 13, 2008	16.74	16.97	16.61	16.74
1535	NASDAQ	RGC	Thu, Jun 12, 2008	17.24	17.25	16.63	16.64
1534	NASDAQ	RGC	Wed, Jun 11, 2008	17.38	17.41	17.17	17.39
1533	NASDAQ	RGC	Tue, Jun 10, 2008	17.22	17.49	17.12	17.34
1532	NASDAQ	RGC	Mon, Jun 9, 2008	17.27	17.48	17.16	17.36
1531	NASDAQ	RGC	Fri, Jun 6, 2008	17.42	17.42	17.10	17.13
1530	NASDAQ	RGC	Thu, Jun 5, 2008	17.46	17.55	17.32	17.45
1529	NASDAQ	RGC	Wed, Jun 4, 2008	17.39	17.71	17.30	17.37
1528	NASDAQ	RGC	Tue, Jun 3, 2008	17.38	17.62	17.20	17.45
1527	NASDAQ	RGC	Mon, Jun 2, 2008	17.47	17.66	17.37	17.44
1526	NASDAQ	RGC	Fri, May 30, 2008	17.40	17.59	17.26	17.57
1525	NASDAQ	RGC	Thu, May 29, 2008	17.07	17.42	17.05	17.40
1524	NASDAQ	RGC	Wed, May 28, 2008	17.25	17.50	17.02	17.02
1523	NASDAQ	RGC	Tue, May 27, 2008	17.25	17.49	16.90	17.27
1522	NASDAQ	RGC	Fri, May 23, 2008	17.37	17.54	17.14	17.40
1521	NASDAQ	RGC	Thu, May 22, 2008	17.55	17.83	17.40	17.50
1520	NASDAQ	RGC	Wed, May 21, 2008	17.80	17.84	17.43	17.54
1519	NASDAQ	RGC	Tue, May 20, 2008	18.22	18.28	17.66	17.71
1518	NASDAQ	RGC	Mon, May 19, 2008	18.65	18.65	18.15	18.19
1517	NASDAQ	RGC	Fri, May 16, 2008	18.60	18.63	18.38	18.58
1516	NASDAQ	RGC	Thu, May 15, 2008	18.63	18.90	18.47	18.62
1515	NASDAQ	RGC	Wed, May 14, 2008	18.96	19.00	18.53	18.54
1514	NASDAQ	RGC	Tue, May 13, 2008	19.15	19.19	18.88	18.94
1513	NASDAQ	RGC	Mon, May 12, 2008	18.79	19.17	18.76	19.03
1512	NASDAQ	RGC	Fri, May 9, 2008	18.25	18.90	18.25	18.81
1511	NASDAQ	RGC	Thu, May 8, 2008	18.21	18.43	18.14	18.40
1510	NASDAQ	RGC	Wed, May 7, 2008	18.63	18.75	18.25	18.30
1509	NASDAQ	RGC	Tue, May 6, 2008	18.76	18.76	18.43	18.60
1508	NASDAQ	RGC	Mon, May 5, 2008	18.88	18.93	18.68	18.71
1507	NASDAQ	RGC	Fri, May 2, 2008	18.81	18.91	18.66	18.85
1506	NASDAQ	RGC	Thu, May 1, 2008	19.00	19.06	18.66	18.69
1505	NASDAQ	RGC	Wed, Apr 30, 2008	18.56	19.11	18.42	18.96
1504	NASDAQ	RGC	Tue, Apr 29, 2008	18.55	18.68	18.38	18.48
1503	NASDAQ	RGC	Mon, Apr 28, 2008	18.73	18.87	18.55	18.72
1502	NASDAQ	RGC	Fri, Apr 25, 2008	18.67	19.32	18.51	18.79
1501	NASDAQ	RGC	Thu, Apr 24, 2008	18.95	19.86	18.95	19.51
1500	NASDAQ	RGC	Wed, Apr 23, 2008	19.31	19.70	19.24	19.30
1499	NASDAQ	RGC	Tue, Apr 22, 2008	19.29	19.65	19.22	19.31
1498	NASDAQ	RGC	Mon, Apr 21, 2008	19.80	19.80	19.29	19.29
1497	NASDAQ	RGC	Fri, Apr 18, 2008	19.90	20.03	19.74	19.83
1496	NASDAQ	RGC	Thu, Apr 17, 2008	19.46	19.78	19.37	19.69
1495	NASDAQ	RGC	Wed, Apr 16, 2008	19.44	19.56	19.33	19.51
1494	NASDAQ	RGC	Tue, Apr 15, 2008	18.94	19.23	18.88	19.23
1493	NASDAQ	RGC	Mon, Apr 14, 2008	19.33	19.33	18.99	19.02
1492	NASDAQ	RGC	Fri, Apr 11, 2008	19.35	19.45	19.16	19.33
1491	NASDAQ	RGC	Thu, Apr 10, 2008	19.55	19.58	19.33	19.46
1490	NASDAQ	RGC	Wed, Apr 9, 2008	19.76	19.76	19.39	19.53
1489	NASDAQ	RGC	Tue, Apr 8, 2008	19.69	19.84	19.53	19.67
1488	NASDAQ	RGC	Mon, Apr 7, 2008	19.07	20.05	19.07	19.83
1487	NASDAQ	RGC	Fri, Apr 4, 2008	20.14	20.14	19.72	19.95
1486	NASDAQ	RGC	Thu, Apr 3, 2008	20.17	20.17	19.79	20.07
1485	NASDAQ	RGC	Wed, Apr 2, 2008	19.90	20.27	19.85	20.13
1484	NASDAQ	RGC	Tue, Apr 1, 2008	19.43	19.90	19.43	19.87
1483	NASDAQ	RGC	Mon, Mar 31, 2008	18.78	19.42	18.75	19.29
1482	NASDAQ	RGC	Fri, Mar 28, 2008	19.01	19.16	18.60	18.72
1481	NASDAQ	RGC	Thu, Mar 27, 2008	19.29	19.41	18.96	19.07
1480	NASDAQ	RGC	Wed, Mar 26, 2008	19.37	19.47	19.12	19.29
1479	NASDAQ	RGC	Tue, Mar 25, 2008	19.52	19.68	19.28	19.48
1478	NASDAQ	RGC	Mon, Mar 24, 2008	19.24	19.49	19.09	19.43
1477	NASDAQ	RGC	Thu, Mar 20, 2008	18.97	19.14	18.82	19.09
1476	NASDAQ	RGC	Wed, Mar 19, 2008	19.09	19.25	18.95	18.97
1475	NASDAQ	RGC	Tue, Mar 18, 2008	18.60	19.01	18.50	18.97
1474	NASDAQ	RGC	Mon, Mar 17, 2008	18.64	18.67	18.11	18.35
1473	NASDAQ	RGC	Fri, Mar 14, 2008	19.07	19.11	18.50	18.85
1472	NASDAQ	RGC	Thu, Mar 13, 2008	19.12	19.55	18.88	19.00
1471	NASDAQ	RGC	Wed, Mar 12, 2008	19.04	19.43	18.90	19.31
1470	NASDAQ	RGC	Tue, Mar 11, 2008	18.97	19.10	18.83	18.93
1469	NASDAQ	RGC	Mon, Mar 10, 2008	19.00	19.25	18.64	18.70
1468	NASDAQ	RGC	Fri, Mar 7, 2008	19.06	19.37	18.83	18.89
1467	NASDAQ	RGC	Thu, Mar 6, 2008	19.63	19.63	19.20	19.30
1466	NASDAQ	RGC	Wed, Mar 5, 2008	19.11	19.93	19.11	19.93
1465	NASDAQ	RGC	Tue, Mar 4, 2008	19.36	19.57	19.33	19.52
1464	NASDAQ	RGC	Mon, Mar 3, 2008	19.77	19.82	19.38	19.60
1463	NASDAQ	RGC	Fri, Feb 29, 2008	20.29	20.37	19.66	19.73
1462	NASDAQ	RGC	Thu, Feb 28, 2008	20.36	20.50	20.26	20.42
1461	NASDAQ	RGC	Wed, Feb 27, 2008	20.75	20.85	20.40	20.51
1460	NASDAQ	RGC	Tue, Feb 26, 2008	20.51	20.95	20.50	20.77
1459	NASDAQ	RGC	Mon, Feb 25, 2008	20.34	20.67	20.28	20.63
1458	NASDAQ	RGC	Fri, Feb 22, 2008	20.15	20.41	19.94	20.33
1457	NASDAQ	RGC	Thu, Feb 21, 2008	20.26	20.54	19.88	20.06
1456	NASDAQ	RGC	Wed, Feb 20, 2008	20.45	20.51	20.02	20.31
1455	NASDAQ	RGC	Tue, Feb 19, 2008	20.54	20.82	20.51	20.72
1454	NASDAQ	RGC	Fri, Feb 15, 2008	20.31	20.56	20.18	20.50
1453	NASDAQ	RGC	Thu, Feb 14, 2008	20.62	20.62	20.30	20.43
1452	NASDAQ	RGC	Wed, Feb 13, 2008	19.91	20.59	19.91	20.50
1451	NASDAQ	RGC	Tue, Feb 12, 2008	19.77	20.21	19.72	19.89
1450	NASDAQ	RGC	Mon, Feb 11, 2008	19.28	19.83	19.10	19.72
1449	NASDAQ	RGC	Fri, Feb 8, 2008	18.55	19.24	18.52	19.14
1448	NASDAQ	RGC	Thu, Feb 7, 2008	18.44	18.75	18.03	18.57
1447	NASDAQ	RGC	Wed, Feb 6, 2008	18.89	18.89	18.22	18.40
1446	NASDAQ	RGC	Tue, Feb 5, 2008	18.86	18.94	18.52	18.67
1445	NASDAQ	RGC	Mon, Feb 4, 2008	19.11	19.19	18.93	19.02
1444	NASDAQ	RGC	Fri, Feb 1, 2008	18.40	19.18	18.35	19.12
1443	NASDAQ	RGC	Thu, Jan 31, 2008	18.39	18.90	18.26	18.54
1442	NASDAQ	RGC	Wed, Jan 30, 2008	18.55	18.82	18.10	18.69
1441	NASDAQ	RGC	Tue, Jan 29, 2008	18.42	18.52	17.95	18.25
1440	NASDAQ	RGC	Mon, Jan 28, 2008	17.97	18.36	17.85	18.31
1439	NASDAQ	RGC	Fri, Jan 25, 2008	18.01	18.46	17.94	18.07
1438	NASDAQ	RGC	Thu, Jan 24, 2008	17.90	18.18	17.67	18.06
1437	NASDAQ	RGC	Wed, Jan 23, 2008	17.13	17.96	17.00	17.71
1436	NASDAQ	RGC	Tue, Jan 22, 2008	17.15	17.41	16.40	17.26
1435	NASDAQ	RGC	Fri, Jan 18, 2008	17.23	17.54	17.14	17.25
1434	NASDAQ	RGC	Thu, Jan 17, 2008	17.07	17.49	16.99	17.23
1433	NASDAQ	RGC	Wed, Jan 16, 2008	16.69	17.14	16.68	17.07
1432	NASDAQ	RGC	Tue, Jan 15, 2008	17.32	17.32	16.79	17.03
1431	NASDAQ	RGC	Mon, Jan 14, 2008	17.51	17.59	17.25	17.33
1430	NASDAQ	RGC	Fri, Jan 11, 2008	17.68	17.85	17.42	17.52
1429	NASDAQ	RGC	Thu, Jan 10, 2008	17.56	17.92	17.40	17.72
1428	NASDAQ	RGC	Wed, Jan 9, 2008	17.11	17.64	16.95	17.53
1427	NASDAQ	RGC	Tue, Jan 8, 2008	17.15	17.27	16.99	17.05
1426	NASDAQ	RGC	Mon, Jan 7, 2008	17.32	17.48	17.04	17.21
1425	NASDAQ	RGC	Fri, Jan 4, 2008	17.54	17.84	17.25	17.35
1424	NASDAQ	RGC	Thu, Jan 3, 2008	18.11	18.17	17.54	17.67
1423	NASDAQ	RGC	Wed, Jan 2, 2008	17.97	18.32	17.81	18.16
1422	NASDAQ	RGC	Mon, Dec 31, 2007	17.71	18.12	17.58	18.07
1421	NASDAQ	RGC	Fri, Dec 28, 2007	18.28	18.45	17.88	17.88
1420	NASDAQ	RGC	Thu, Dec 27, 2007	18.30	18.41	18.00	18.38
1419	NASDAQ	RGC	Wed, Dec 26, 2007	18.68	18.75	18.25	18.33
1418	NASDAQ	RGC	Mon, Dec 24, 2007	18.40	19.08	18.25	18.78
1417	NASDAQ	RGC	Fri, Dec 21, 2007	18.22	18.26	17.90	18.15
1416	NASDAQ	RGC	Thu, Dec 20, 2007	18.36	18.44	17.72	18.11
1415	NASDAQ	RGC	Wed, Dec 19, 2007	18.66	18.69	18.30	18.35
1414	NASDAQ	RGC	Tue, Dec 18, 2007	18.51	18.70	18.25	18.62
1413	NASDAQ	RGC	Mon, Dec 17, 2007	18.13	19.19	18.12	18.66
1412	NASDAQ	RGC	Fri, Dec 14, 2007	17.87	18.27	17.70	18.20
1411	NASDAQ	RGC	Thu, Dec 13, 2007	18.32	18.41	17.80	17.85
1410	NASDAQ	RGC	Wed, Dec 12, 2007	18.74	18.75	18.35	18.43
1409	NASDAQ	RGC	Tue, Dec 11, 2007	18.98	18.98	18.36	18.50
1408	NASDAQ	RGC	Mon, Dec 10, 2007	19.59	19.59	18.73	18.98
1407	NASDAQ	RGC	Fri, Dec 7, 2007	20.25	20.25	19.40	19.56
1406	NASDAQ	RGC	Thu, Dec 6, 2007	19.70	20.01	19.68	20.01
1405	NASDAQ	RGC	Wed, Dec 5, 2007	20.15	20.15	19.61	19.81
1404	NASDAQ	RGC	Tue, Dec 4, 2007	20.54	20.54	19.81	20.04
1403	NASDAQ	RGC	Mon, Dec 3, 2007	19.93	20.84	19.85	20.56
1402	NASDAQ	RGC	Fri, Nov 30, 2007	19.83	19.95	19.48	19.79
1401	NASDAQ	RGC	Thu, Nov 29, 2007	19.80	19.84	19.36	19.62
1400	NASDAQ	RGC	Wed, Nov 28, 2007	19.35	19.95	19.31	19.81
1399	NASDAQ	RGC	Tue, Nov 27, 2007	19.58	19.64	19.34	19.37
1398	NASDAQ	RGC	Mon, Nov 26, 2007	19.38	19.75	19.30	19.43
1397	NASDAQ	RGC	Fri, Nov 23, 2007	19.40	19.52	19.17	19.29
1396	NASDAQ	RGC	Wed, Nov 21, 2007	19.35	19.37	19.12	19.21
1395	NASDAQ	RGC	Tue, Nov 20, 2007	19.68	19.83	18.98	19.38
1394	NASDAQ	RGC	Mon, Nov 19, 2007	20.31	20.33	19.64	19.71
1393	NASDAQ	RGC	Fri, Nov 16, 2007	21.03	21.03	20.24	20.44
1392	NASDAQ	RGC	Thu, Nov 15, 2007	20.66	21.00	20.56	20.81
1391	NASDAQ	RGC	Wed, Nov 14, 2007	21.18	21.18	20.55	20.77
1390	NASDAQ	RGC	Tue, Nov 13, 2007	20.21	21.10	19.75	20.95
1389	NASDAQ	RGC	Mon, Nov 12, 2007	20.51	20.72	19.93	20.09
1388	NASDAQ	RGC	Fri, Nov 9, 2007	20.67	20.82	20.25	20.61
1387	NASDAQ	RGC	Thu, Nov 8, 2007	21.11	21.25	20.68	20.77
1386	NASDAQ	RGC	Wed, Nov 7, 2007	21.68	21.82	20.96	21.05
1385	NASDAQ	RGC	Tue, Nov 6, 2007	21.88	22.04	21.70	22.00
1384	NASDAQ	RGC	Mon, Nov 5, 2007	22.36	22.53	21.64	21.79
1383	NASDAQ	RGC	Fri, Nov 2, 2007	22.75	22.90	22.27	22.42
1382	NASDAQ	RGC	Thu, Nov 1, 2007	22.39	22.91	22.26	22.73
1381	NASDAQ	RGC	Wed, Oct 31, 2007	22.50	22.74	22.22	22.57
1380	NASDAQ	RGC	Tue, Oct 30, 2007	21.95	22.60	21.95	22.47
1379	NASDAQ	RGC	Mon, Oct 29, 2007	22.31	22.44	21.84	21.95
1378	NASDAQ	RGC	Fri, Oct 26, 2007	21.76	22.45	21.52	22.36
1377	NASDAQ	RGC	Thu, Oct 25, 2007	21.48	21.70	21.00	21.45
1376	NASDAQ	RGC	Wed, Oct 24, 2007	21.16	21.18	20.64	21.15
1375	NASDAQ	RGC	Tue, Oct 23, 2007	21.09	21.24	20.91	21.20
1374	NASDAQ	RGC	Mon, Oct 22, 2007	20.69	21.08	20.62	21.05
1373	NASDAQ	RGC	Fri, Oct 19, 2007	21.08	21.29	20.79	20.79
1372	NASDAQ	RGC	Thu, Oct 18, 2007	21.50	21.52	21.21	21.24
1371	NASDAQ	RGC	Wed, Oct 17, 2007	21.90	22.00	21.33	21.56
1370	NASDAQ	RGC	Tue, Oct 16, 2007	21.91	22.00	21.64	21.76
1369	NASDAQ	RGC	Mon, Oct 15, 2007	21.82	22.02	21.79	21.88
1368	NASDAQ	RGC	Fri, Oct 12, 2007	21.86	21.97	21.71	21.79
1367	NASDAQ	RGC	Thu, Oct 11, 2007	22.09	22.20	21.84	21.90
1366	NASDAQ	RGC	Wed, Oct 10, 2007	22.00	22.19	21.81	21.93
1365	NASDAQ	RGC	Tue, Oct 9, 2007	22.16	22.25	21.88	22.10
1364	NASDAQ	RGC	Mon, Oct 8, 2007	22.12	22.27	22.00	22.23
1363	NASDAQ	RGC	Fri, Oct 5, 2007	22.00	22.38	21.99	22.05
1362	NASDAQ	RGC	Thu, Oct 4, 2007	22.05	22.11	21.91	21.97
1361	NASDAQ	RGC	Wed, Oct 3, 2007	22.07	22.22	21.85	22.00
1360	NASDAQ	RGC	Tue, Oct 2, 2007	21.90	22.48	21.83	22.21
1359	NASDAQ	RGC	Mon, Oct 1, 2007	22.02	22.06	21.78	21.98
1358	NASDAQ	RGC	Fri, Sep 28, 2007	21.80	22.05	21.41	21.95
1357	NASDAQ	RGC	Thu, Sep 27, 2007	22.02	22.05	21.62	21.80
1356	NASDAQ	RGC	Wed, Sep 26, 2007	21.85	22.14	21.52	21.97
1355	NASDAQ	RGC	Tue, Sep 25, 2007	21.87	22.02	21.57	21.78
1354	NASDAQ	RGC	Mon, Sep 24, 2007	22.07	22.18	21.81	21.98
1353	NASDAQ	RGC	Fri, Sep 21, 2007	22.05	22.29	21.73	22.11
1352	NASDAQ	RGC	Thu, Sep 20, 2007	22.05	22.44	21.69	22.06
1351	NASDAQ	RGC	Wed, Sep 19, 2007	22.02	22.36	21.85	22.15
1350	NASDAQ	RGC	Tue, Sep 18, 2007	21.56	22.10	21.31	22.01
1349	NASDAQ	RGC	Mon, Sep 17, 2007	21.25	21.35	20.87	21.31
1348	NASDAQ	RGC	Fri, Sep 14, 2007	21.10	21.42	20.95	21.39
1347	NASDAQ	RGC	Thu, Sep 13, 2007	21.17	21.50	21.06	21.09
1346	NASDAQ	RGC	Wed, Sep 12, 2007	21.43	21.58	20.83	21.18
1345	NASDAQ	RGC	Tue, Sep 11, 2007	21.44	21.61	21.25	21.50
1344	NASDAQ	RGC	Mon, Sep 10, 2007	21.82	21.82	21.22	21.37
1343	NASDAQ	RGC	Fri, Sep 7, 2007	22.16	22.16	21.48	21.98
1342	NASDAQ	RGC	Thu, Sep 6, 2007	22.55	22.66	21.98	22.24
1341	NASDAQ	RGC	Wed, Sep 5, 2007	22.26	22.61	22.14	22.40
1340	NASDAQ	RGC	Tue, Sep 4, 2007	22.62	22.68	22.21	22.48
1339	NASDAQ	RGC	Fri, Aug 31, 2007	22.43	22.72	22.25	22.54
1338	NASDAQ	RGC	Thu, Aug 30, 2007	22.17	22.73	22.17	22.38
1337	NASDAQ	RGC	Wed, Aug 29, 2007	21.74	22.25	21.71	22.15
1336	NASDAQ	RGC	Tue, Aug 28, 2007	21.98	22.12	21.50	21.57
1335	NASDAQ	RGC	Mon, Aug 27, 2007	22.44	22.50	21.99	22.10
1334	NASDAQ	RGC	Fri, Aug 24, 2007	22.11	22.67	22.09	22.51
1333	NASDAQ	RGC	Thu, Aug 23, 2007	22.59	22.68	21.99	22.18
1332	NASDAQ	RGC	Wed, Aug 22, 2007	22.30	22.53	22.21	22.41
1331	NASDAQ	RGC	Tue, Aug 21, 2007	21.60	22.28	21.56	22.24
1330	NASDAQ	RGC	Mon, Aug 20, 2007	21.56	21.91	21.40	21.78
1329	NASDAQ	RGC	Fri, Aug 17, 2007	20.98	21.54	20.67	21.40
1328	NASDAQ	RGC	Thu, Aug 16, 2007	20.71	20.94	20.33	20.86
1327	NASDAQ	RGC	Wed, Aug 15, 2007	20.82	21.21	20.67	20.80
1326	NASDAQ	RGC	Tue, Aug 14, 2007	21.07	21.24	20.87	20.94
1325	NASDAQ	RGC	Mon, Aug 13, 2007	20.81	21.35	20.73	21.12
1324	NASDAQ	RGC	Fri, Aug 10, 2007	20.29	20.60	19.95	20.53
1323	NASDAQ	RGC	Thu, Aug 9, 2007	20.45	20.56	19.58	20.46
1322	NASDAQ	RGC	Wed, Aug 8, 2007	21.19	21.48	20.78	20.98
1321	NASDAQ	RGC	Tue, Aug 7, 2007	20.80	21.17	20.74	21.07
1320	NASDAQ	RGC	Mon, Aug 6, 2007	20.92	21.02	20.51	20.90
1319	NASDAQ	RGC	Fri, Aug 3, 2007	21.42	21.47	20.88	20.92
1318	NASDAQ	RGC	Thu, Aug 2, 2007	21.75	21.86	21.30	21.37
1317	NASDAQ	RGC	Wed, Aug 1, 2007	21.44	21.81	21.25	21.78
1316	NASDAQ	RGC	Tue, Jul 31, 2007	21.85	21.86	21.34	21.39
1315	NASDAQ	RGC	Mon, Jul 30, 2007	21.92	21.96	21.32	21.85
1314	NASDAQ	RGC	Fri, Jul 27, 2007	21.44	21.75	21.19	21.44
1313	NASDAQ	RGC	Thu, Jul 26, 2007	21.40	21.70	21.08	21.34
1312	NASDAQ	RGC	Wed, Jul 25, 2007	21.50	21.71	21.18	21.51
1311	NASDAQ	RGC	Tue, Jul 24, 2007	21.72	21.85	21.55	21.63
1310	NASDAQ	RGC	Mon, Jul 23, 2007	21.73	22.03	21.57	21.82
1309	NASDAQ	RGC	Fri, Jul 20, 2007	21.74	21.84	21.57	21.74
1308	NASDAQ	RGC	Thu, Jul 19, 2007	21.60	21.97	21.43	21.81
1307	NASDAQ	RGC	Wed, Jul 18, 2007	21.15	21.60	21.06	21.48
1306	NASDAQ	RGC	Tue, Jul 17, 2007	21.32	21.37	21.08	21.15
1305	NASDAQ	RGC	Mon, Jul 16, 2007	21.11	21.44	21.07	21.39
1304	NASDAQ	RGC	Fri, Jul 13, 2007	21.32	21.35	21.08	21.24
1303	NASDAQ	RGC	Thu, Jul 12, 2007	21.50	21.53	21.01	21.32
1302	NASDAQ	RGC	Wed, Jul 11, 2007	21.80	21.86	21.40	21.53
1301	NASDAQ	RGC	Tue, Jul 10, 2007	22.05	22.17	21.88	21.90
1300	NASDAQ	RGC	Mon, Jul 9, 2007	21.90	22.10	21.75	22.06
1299	NASDAQ	RGC	Fri, Jul 6, 2007	21.81	22.02	21.71	21.91
1298	NASDAQ	RGC	Thu, Jul 5, 2007	21.56	21.77	21.42	21.75
1297	NASDAQ	RGC	Tue, Jul 3, 2007	21.78	21.89	21.64	21.64
1296	NASDAQ	RGC	Mon, Jul 2, 2007	21.98	22.13	21.61	21.68
1295	NASDAQ	RGC	Fri, Jun 29, 2007	21.85	22.05	21.78	21.93
1294	NASDAQ	RGC	Thu, Jun 28, 2007	21.86	21.96	21.30	21.85
1293	NASDAQ	RGC	Wed, Jun 27, 2007	21.51	22.04	21.36	21.96
1292	NASDAQ	RGC	Tue, Jun 26, 2007	21.21	21.61	21.05	21.51
1291	NASDAQ	RGC	Mon, Jun 25, 2007	21.35	21.35	21.10	21.21
1290	NASDAQ	RGC	Fri, Jun 22, 2007	21.75	21.76	20.87	21.35
1289	NASDAQ	RGC	Thu, Jun 21, 2007	22.30	22.43	22.02	22.16
1288	NASDAQ	RGC	Wed, Jun 20, 2007	22.24	22.48	22.07	22.34
1287	NASDAQ	RGC	Tue, Jun 19, 2007	22.16	22.16	22.01	22.11
1286	NASDAQ	RGC	Mon, Jun 18, 2007	21.98	22.23	21.95	22.13
1285	NASDAQ	RGC	Fri, Jun 15, 2007	22.14	22.38	21.89	21.92
1284	NASDAQ	RGC	Thu, Jun 14, 2007	22.00	22.15	21.66	21.95
1283	NASDAQ	RGC	Wed, Jun 13, 2007	22.54	22.54	21.90	22.08
1282	NASDAQ	RGC	Tue, Jun 12, 2007	22.40	22.86	22.25	22.56
1281	NASDAQ	RGC	Mon, Jun 11, 2007	22.54	22.57	22.25	22.44
1280	NASDAQ	RGC	Fri, Jun 8, 2007	22.86	22.92	22.70	22.84
1279	NASDAQ	RGC	Thu, Jun 7, 2007	23.01	23.12	22.76	22.89
1278	NASDAQ	RGC	Wed, Jun 6, 2007	23.03	23.14	22.87	23.01
1277	NASDAQ	RGC	Tue, Jun 5, 2007	22.75	23.08	22.75	23.01
1276	NASDAQ	RGC	Mon, Jun 4, 2007	22.55	22.72	22.45	22.64
1275	NASDAQ	RGC	Fri, Jun 1, 2007	22.86	22.99	22.64	22.83
1274	NASDAQ	RGC	Thu, May 31, 2007	22.97	22.99	22.80	22.88
1273	NASDAQ	RGC	Wed, May 30, 2007	22.60	22.98	22.51	22.93
1272	NASDAQ	RGC	Tue, May 29, 2007	22.23	22.72	22.23	22.67
1271	NASDAQ	RGC	Fri, May 25, 2007	22.58	22.81	22.24	22.28
1270	NASDAQ	RGC	Thu, May 24, 2007	22.69	22.89	22.22	22.28
1269	NASDAQ	RGC	Wed, May 23, 2007	22.98	23.00	22.66	22.71
1268	NASDAQ	RGC	Tue, May 22, 2007	23.07	23.12	22.88	22.90
1267	NASDAQ	RGC	Mon, May 21, 2007	22.98	23.12	22.85	22.95
1266	NASDAQ	RGC	Fri, May 18, 2007	22.83	23.00	22.71	22.93
1265	NASDAQ	RGC	Thu, May 17, 2007	22.81	22.85	22.59	22.64
1264	NASDAQ	RGC	Wed, May 16, 2007	22.78	22.91	22.66	22.90
1263	NASDAQ	RGC	Tue, May 15, 2007	22.66	22.85	22.61	22.70
1262	NASDAQ	RGC	Mon, May 14, 2007	22.37	22.67	22.34	22.64
1261	NASDAQ	RGC	Fri, May 11, 2007	22.34	22.44	22.08	22.32
1260	NASDAQ	RGC	Thu, May 10, 2007	22.40	22.46	22.14	22.23
1259	NASDAQ	RGC	Wed, May 9, 2007	22.25	22.44	22.07	22.32
1258	NASDAQ	RGC	Tue, May 8, 2007	21.99	22.30	21.88	22.24
1257	NASDAQ	RGC	Mon, May 7, 2007	21.91	22.14	21.74	21.98
1256	NASDAQ	RGC	Fri, May 4, 2007	21.83	22.09	21.62	21.84
1255	NASDAQ	RGC	Thu, May 3, 2007	22.00	22.08	21.74	21.85
1254	NASDAQ	RGC	Wed, May 2, 2007	21.84	22.30	21.82	22.00
1253	NASDAQ	RGC	Tue, May 1, 2007	21.75	21.78	21.15	21.67
1252	NASDAQ	RGC	Mon, Apr 30, 2007	21.90	22.09	21.72	21.75
1251	NASDAQ	RGC	Fri, Apr 27, 2007	21.90	21.96	21.72	21.87
1250	NASDAQ	RGC	Thu, Apr 26, 2007	21.50	21.89	21.17	21.85
1249	NASDAQ	RGC	Wed, Apr 25, 2007	21.00	21.02	20.75	20.98
1248	NASDAQ	RGC	Tue, Apr 24, 2007	20.69	20.90	20.45	20.89
1247	NASDAQ	RGC	Mon, Apr 23, 2007	21.10	21.15	20.57	20.58
1246	NASDAQ	RGC	Fri, Apr 20, 2007	20.99	21.17	20.98	21.13
1245	NASDAQ	RGC	Thu, Apr 19, 2007	20.95	21.06	20.84	20.99
1244	NASDAQ	RGC	Wed, Apr 18, 2007	21.00	21.00	20.87	20.95
1243	NASDAQ	RGC	Tue, Apr 17, 2007	20.98	21.07	20.97	21.00
1242	NASDAQ	RGC	Mon, Apr 16, 2007	20.95	21.01	20.87	20.98
1241	NASDAQ	RGC	Fri, Apr 13, 2007	20.90	20.90	20.78	20.86
1240	NASDAQ	RGC	Thu, Apr 12, 2007	20.88	20.95	20.67	20.87
1239	NASDAQ	RGC	Wed, Apr 11, 2007	20.70	20.75	20.48	20.60
1238	NASDAQ	RGC	Tue, Apr 10, 2007	20.82	20.83	20.69	20.69
1237	NASDAQ	RGC	Mon, Apr 9, 2007	21.03	21.05	20.77	20.87
1236	NASDAQ	RGC	Thu, Apr 5, 2007	20.37	20.42	20.19	20.28
1235	NASDAQ	RGC	Wed, Apr 4, 2007	20.02	20.87	19.92	20.25
1234	NASDAQ	RGC	Tue, Apr 3, 2007	19.94	20.09	19.82	20.03
1233	NASDAQ	RGC	Mon, Apr 2, 2007	19.85	19.96	19.76	19.96
1232	NASDAQ	RGC	Fri, Mar 30, 2007	19.75	19.88	19.70	19.87
1231	NASDAQ	RGC	Thu, Mar 29, 2007	19.64	19.71	19.50	19.70
1230	NASDAQ	RGC	Wed, Mar 28, 2007	19.58	19.66	19.45	19.65
1229	NASDAQ	RGC	Tue, Mar 27, 2007	19.50	19.70	19.34	19.59
1228	NASDAQ	RGC	Mon, Mar 26, 2007	19.65	19.81	19.43	19.50
1227	NASDAQ	RGC	Fri, Mar 23, 2007	21.43	21.58	21.33	21.57
1226	NASDAQ	RGC	Thu, Mar 22, 2007	21.23	21.45	21.20	21.36
1225	NASDAQ	RGC	Wed, Mar 21, 2007	21.06	21.22	20.94	21.13
1224	NASDAQ	RGC	Tue, Mar 20, 2007	20.98	21.08	20.84	21.00
1223	NASDAQ	RGC	Mon, Mar 19, 2007	21.04	21.20	20.90	20.95
1222	NASDAQ	RGC	Fri, Mar 16, 2007	20.92	21.01	20.86	20.89
1221	NASDAQ	RGC	Thu, Mar 15, 2007	20.72	20.94	20.59	20.89
1220	NASDAQ	RGC	Wed, Mar 14, 2007	20.70	20.92	20.51	20.78
1219	NASDAQ	RGC	Tue, Mar 13, 2007	20.91	20.91	20.63	20.70
1218	NASDAQ	RGC	Mon, Mar 12, 2007	21.19	21.43	20.78	20.91
1217	NASDAQ	RGC	Fri, Mar 9, 2007	21.15	21.30	21.08	21.19
1216	NASDAQ	RGC	Thu, Mar 8, 2007	20.96	21.09	20.83	20.88
1215	NASDAQ	RGC	Wed, Mar 7, 2007	21.02	21.06	20.69	20.86
1214	NASDAQ	RGC	Tue, Mar 6, 2007	21.15	21.33	20.83	21.02
1213	NASDAQ	RGC	Mon, Mar 5, 2007	21.19	21.75	20.60	20.92
1212	NASDAQ	RGC	Fri, Mar 2, 2007	21.41	21.87	21.16	21.19
1211	NASDAQ	RGC	Thu, Mar 1, 2007	21.37	21.47	21.11	21.33
1210	NASDAQ	RGC	Wed, Feb 28, 2007	21.48	21.64	21.24	21.35
1209	NASDAQ	RGC	Tue, Feb 27, 2007	21.60	21.67	21.20	21.37
1208	NASDAQ	RGC	Mon, Feb 26, 2007	21.60	21.90	21.60	21.64
1207	NASDAQ	RGC	Fri, Feb 23, 2007	21.87	21.87	21.53	21.54
1206	NASDAQ	RGC	Thu, Feb 22, 2007	21.96	22.14	21.81	21.87
1205	NASDAQ	RGC	Wed, Feb 21, 2007	21.93	21.95	21.75	21.89
1204	NASDAQ	RGC	Tue, Feb 20, 2007	21.61	22.10	21.60	22.00
1203	NASDAQ	RGC	Fri, Feb 16, 2007	21.47	21.66	21.27	21.60
1202	NASDAQ	RGC	Thu, Feb 15, 2007	21.72	21.73	21.31	21.55
1201	NASDAQ	RGC	Wed, Feb 14, 2007	21.90	21.91	21.60	21.66
1200	NASDAQ	RGC	Tue, Feb 13, 2007	21.95	22.08	21.83	21.91
1199	NASDAQ	RGC	Mon, Feb 12, 2007	22.56	22.60	21.96	21.96
1198	NASDAQ	RGC	Fri, Feb 9, 2007	22.58	22.84	22.51	22.59
1197	NASDAQ	RGC	Thu, Feb 8, 2007	22.66	22.93	22.20	22.58
1196	NASDAQ	RGC	Wed, Feb 7, 2007	22.84	22.88	22.61	22.74
1195	NASDAQ	RGC	Tue, Feb 6, 2007	22.59	22.99	22.59	22.88
1194	NASDAQ	RGC	Mon, Feb 5, 2007	22.79	22.81	22.52	22.60
1193	NASDAQ	RGC	Fri, Feb 2, 2007	22.76	23.07	22.73	22.85
1192	NASDAQ	RGC	Thu, Feb 1, 2007	22.50	22.76	22.44	22.69
1191	NASDAQ	RGC	Wed, Jan 31, 2007	22.19	22.54	22.13	22.50
1190	NASDAQ	RGC	Tue, Jan 30, 2007	22.02	22.28	21.92	22.19
1189	NASDAQ	RGC	Mon, Jan 29, 2007	21.92	22.03	21.69	22.02
1188	NASDAQ	RGC	Fri, Jan 26, 2007	22.03	22.05	21.82	22.00
1187	NASDAQ	RGC	Thu, Jan 25, 2007	21.94	22.12	21.92	22.02
1186	NASDAQ	RGC	Wed, Jan 24, 2007	22.04	22.08	21.88	21.90
1185	NASDAQ	RGC	Tue, Jan 23, 2007	22.01	22.09	21.92	21.97
1184	NASDAQ	RGC	Mon, Jan 22, 2007	22.12	22.20	21.83	21.97
1183	NASDAQ	RGC	Fri, Jan 19, 2007	22.08	22.20	21.92	22.05
1182	NASDAQ	RGC	Thu, Jan 18, 2007	22.10	22.19	21.89	22.06
1181	NASDAQ	RGC	Wed, Jan 17, 2007	22.25	22.28	22.09	22.14
1180	NASDAQ	RGC	Tue, Jan 16, 2007	22.15	22.28	21.90	22.25
1179	NASDAQ	RGC	Fri, Jan 12, 2007	22.25	22.44	22.16	22.32
1178	NASDAQ	RGC	Thu, Jan 11, 2007	22.18	22.33	22.04	22.18
1177	NASDAQ	RGC	Wed, Jan 10, 2007	22.15	22.34	22.04	22.25
1176	NASDAQ	RGC	Tue, Jan 9, 2007	22.04	22.28	21.97	22.17
1175	NASDAQ	RGC	Mon, Jan 8, 2007	21.78	22.14	21.70	22.08
1174	NASDAQ	RGC	Fri, Jan 5, 2007	21.86	21.88	21.65	21.79
1173	NASDAQ	RGC	Thu, Jan 4, 2007	21.58	21.89	21.58	21.82
1172	NASDAQ	RGC	Wed, Jan 3, 2007	21.42	21.51	21.25	21.51
1171	NASDAQ	RGC	Fri, Dec 29, 2006	21.51	21.63	21.27	21.32
1170	NASDAQ	RGC	Thu, Dec 28, 2006	21.32	21.85	21.27	21.55
1169	NASDAQ	RGC	Wed, Dec 27, 2006	20.94	21.47	20.90	21.34
1168	NASDAQ	RGC	Tue, Dec 26, 2006	20.71	21.01	20.71	20.94
1167	NASDAQ	RGC	Fri, Dec 22, 2006	20.66	20.84	20.66	20.76
1166	NASDAQ	RGC	Thu, Dec 21, 2006	20.67	20.80	20.61	20.76
1165	NASDAQ	RGC	Wed, Dec 20, 2006	20.70	20.84	20.67	20.75
1164	NASDAQ	RGC	Tue, Dec 19, 2006	20.78	20.80	20.51	20.74
1163	NASDAQ	RGC	Mon, Dec 18, 2006	20.98	21.04	20.70	20.78
1162	NASDAQ	RGC	Fri, Dec 15, 2006	20.93	20.97	20.79	20.97
1161	NASDAQ	RGC	Thu, Dec 14, 2006	20.83	21.10	20.71	20.87
1160	NASDAQ	RGC	Wed, Dec 13, 2006	20.63	20.82	20.58	20.76
1159	NASDAQ	RGC	Tue, Dec 12, 2006	20.66	20.69	20.48	20.58
1158	NASDAQ	RGC	Mon, Dec 11, 2006	20.43	20.71	20.43	20.58
1157	NASDAQ	RGC	Fri, Dec 8, 2006	20.54	20.57	20.30	20.33
1156	NASDAQ	RGC	Thu, Dec 7, 2006	20.74	20.74	20.43	20.50
1155	NASDAQ	RGC	Wed, Dec 6, 2006	20.76	20.91	20.71	20.85
1154	NASDAQ	RGC	Tue, Dec 5, 2006	20.74	20.84	20.58	20.71
1153	NASDAQ	RGC	Mon, Dec 4, 2006	20.66	20.75	20.61	20.66
1152	NASDAQ	RGC	Fri, Dec 1, 2006	20.81	20.95	20.60	20.65
1151	NASDAQ	RGC	Thu, Nov 30, 2006	20.64	20.93	20.58	20.81
1150	NASDAQ	RGC	Wed, Nov 29, 2006	20.90	20.93	20.40	20.64
1149	NASDAQ	RGC	Tue, Nov 28, 2006	20.57	20.99	20.54	20.79
1148	NASDAQ	RGC	Mon, Nov 27, 2006	20.95	21.06	20.55	20.57
1147	NASDAQ	RGC	Fri, Nov 24, 2006	21.11	21.11	20.90	20.97
1146	NASDAQ	RGC	Wed, Nov 22, 2006	21.09	21.17	20.99	21.12
1145	NASDAQ	RGC	Tue, Nov 21, 2006	21.06	21.14	20.98	21.06
1144	NASDAQ	RGC	Mon, Nov 20, 2006	21.00	21.08	20.89	21.03
1143	NASDAQ	RGC	Fri, Nov 17, 2006	20.75	21.05	20.75	21.00
1142	NASDAQ	RGC	Thu, Nov 16, 2006	20.93	21.00	20.82	20.90
1141	NASDAQ	RGC	Wed, Nov 15, 2006	20.80	20.96	20.73	20.88
1140	NASDAQ	RGC	Tue, Nov 14, 2006	20.60	20.88	20.53	20.84
1139	NASDAQ	RGC	Mon, Nov 13, 2006	20.44	20.66	20.39	20.59
1138	NASDAQ	RGC	Fri, Nov 10, 2006	20.33	20.46	20.25	20.44
1137	NASDAQ	RGC	Thu, Nov 9, 2006	20.42	20.42	20.19	20.29
1136	NASDAQ	RGC	Wed, Nov 8, 2006	20.22	20.44	20.16	20.36
1135	NASDAQ	RGC	Tue, Nov 7, 2006	20.35	20.40	20.21	20.21
1134	NASDAQ	RGC	Mon, Nov 6, 2006	20.45	20.45	20.28	20.29
1133	NASDAQ	RGC	Fri, Nov 3, 2006	20.30	20.41	20.22	20.35
1132	NASDAQ	RGC	Thu, Nov 2, 2006	20.20	20.41	19.96	20.29
1131	NASDAQ	RGC	Wed, Nov 1, 2006	21.25	21.25	20.21	20.30
1130	NASDAQ	RGC	Tue, Oct 31, 2006	20.67	20.86	20.57	20.73
1129	NASDAQ	RGC	Mon, Oct 30, 2006	20.47	20.67	20.46	20.67
1128	NASDAQ	RGC	Fri, Oct 27, 2006	20.50	20.57	20.33	20.47
1127	NASDAQ	RGC	Thu, Oct 26, 2006	20.34	20.38	19.90	20.34
1126	NASDAQ	RGC	Wed, Oct 25, 2006	20.17	20.44	20.12	20.34
1125	NASDAQ	RGC	Tue, Oct 24, 2006	20.27	20.52	20.11	20.24
1124	NASDAQ	RGC	Mon, Oct 23, 2006	20.30	20.54	20.15	20.24
1123	NASDAQ	RGC	Fri, Oct 20, 2006	20.46	20.46	20.16	20.27
1122	NASDAQ	RGC	Thu, Oct 19, 2006	20.55	20.59	20.29	20.41
1121	NASDAQ	RGC	Wed, Oct 18, 2006	20.63	20.81	20.53	20.54
1120	NASDAQ	RGC	Tue, Oct 17, 2006	20.56	20.67	20.48	20.63
1119	NASDAQ	RGC	Mon, Oct 16, 2006	20.55	20.84	20.52	20.55
1118	NASDAQ	RGC	Fri, Oct 13, 2006	20.57	21.16	20.56	20.94
1117	NASDAQ	RGC	Thu, Oct 12, 2006	20.42	20.50	20.33	20.35
1116	NASDAQ	RGC	Wed, Oct 11, 2006	20.16	20.45	20.10	20.31
1115	NASDAQ	RGC	Tue, Oct 10, 2006	20.13	20.23	20.05	20.11
1114	NASDAQ	RGC	Mon, Oct 9, 2006	19.99	20.25	19.99	20.18
1113	NASDAQ	RGC	Fri, Oct 6, 2006	19.82	20.14	19.82	20.08
1112	NASDAQ	RGC	Thu, Oct 5, 2006	19.65	19.85	19.61	19.78
1111	NASDAQ	RGC	Wed, Oct 4, 2006	20.16	20.16	19.60	19.70
1110	NASDAQ	RGC	Tue, Oct 3, 2006	19.40	19.61	19.39	19.44
1109	NASDAQ	RGC	Mon, Oct 2, 2006	19.98	20.09	19.50	19.53
1108	NASDAQ	RGC	Fri, Sep 29, 2006	19.99	19.99	19.80	19.82
1107	NASDAQ	RGC	Thu, Sep 28, 2006	19.83	20.05	19.83	19.97
1106	NASDAQ	RGC	Wed, Sep 27, 2006	19.84	20.05	19.77	19.87
1105	NASDAQ	RGC	Tue, Sep 26, 2006	19.67	19.97	19.60	19.90
1104	NASDAQ	RGC	Mon, Sep 25, 2006	19.60	19.76	19.49	19.63
1103	NASDAQ	RGC	Fri, Sep 22, 2006	19.41	19.57	19.38	19.50
1102	NASDAQ	RGC	Thu, Sep 21, 2006	19.45	19.57	19.34	19.38
1101	NASDAQ	RGC	Wed, Sep 20, 2006	19.62	19.63	19.47	19.50
1100	NASDAQ	RGC	Tue, Sep 19, 2006	19.42	19.55	19.20	19.49
1099	NASDAQ	RGC	Mon, Sep 18, 2006	19.67	19.89	19.39	19.50
1098	NASDAQ	RGC	Fri, Sep 15, 2006	19.17	19.52	19.05	19.52
1097	NASDAQ	RGC	Thu, Sep 14, 2006	19.22	19.35	19.16	19.17
1096	NASDAQ	RGC	Wed, Sep 13, 2006	19.27	19.37	19.24	19.34
1095	NASDAQ	RGC	Tue, Sep 12, 2006	18.96	19.30	18.96	19.24
1094	NASDAQ	RGC	Mon, Sep 11, 2006	19.07	19.11	18.98	19.00
1093	NASDAQ	RGC	Fri, Sep 8, 2006	18.95	19.00	18.80	19.00
1092	NASDAQ	RGC	Thu, Sep 7, 2006	19.17	19.17	18.91	18.92
1091	NASDAQ	RGC	Wed, Sep 6, 2006	19.58	19.59	19.32	19.40
1090	NASDAQ	RGC	Tue, Sep 5, 2006	19.61	19.69	19.29	19.55
1089	NASDAQ	RGC	Fri, Sep 1, 2006	19.77	19.81	19.51	19.61
1088	NASDAQ	RGC	Thu, Aug 31, 2006	19.73	19.81	19.56	19.73
1087	NASDAQ	RGC	Wed, Aug 30, 2006	19.74	19.75	19.54	19.68
1086	NASDAQ	RGC	Tue, Aug 29, 2006	19.40	19.68	19.40	19.61
1085	NASDAQ	RGC	Mon, Aug 28, 2006	19.25	19.48	19.20	19.40
1084	NASDAQ	RGC	Fri, Aug 25, 2006	19.40	19.42	19.17	19.20
1083	NASDAQ	RGC	Thu, Aug 24, 2006	19.22	19.35	19.08	19.31
1082	NASDAQ	RGC	Wed, Aug 23, 2006	19.37	19.46	18.94	19.11
1081	NASDAQ	RGC	Tue, Aug 22, 2006	19.46	19.46	19.32	19.45
1080	NASDAQ	RGC	Mon, Aug 21, 2006	19.47	19.52	19.39	19.46
1079	NASDAQ	RGC	Fri, Aug 18, 2006	19.34	19.56	19.26	19.55
1078	NASDAQ	RGC	Thu, Aug 17, 2006	19.25	19.47	19.10	19.34
1077	NASDAQ	RGC	Wed, Aug 16, 2006	18.94	19.30	18.93	19.22
1076	NASDAQ	RGC	Tue, Aug 15, 2006	18.82	18.97	18.71	18.95
1075	NASDAQ	RGC	Mon, Aug 14, 2006	18.72	18.91	18.65	18.68
1074	NASDAQ	RGC	Fri, Aug 11, 2006	18.89	18.95	18.63	18.68
1073	NASDAQ	RGC	Thu, Aug 10, 2006	18.81	18.96	18.70	18.83
1072	NASDAQ	RGC	Wed, Aug 9, 2006	19.65	19.70	18.73	18.81
1071	NASDAQ	RGC	Tue, Aug 8, 2006	19.80	19.85	19.45	19.47
1070	NASDAQ	RGC	Mon, Aug 7, 2006	19.62	19.75	19.48	19.70
1069	NASDAQ	RGC	Fri, Aug 4, 2006	19.47	19.85	19.41	19.52
1068	NASDAQ	RGC	Thu, Aug 3, 2006	19.17	19.44	19.06	19.42
1067	NASDAQ	RGC	Wed, Aug 2, 2006	19.21	19.35	19.14	19.16
1066	NASDAQ	RGC	Tue, Aug 1, 2006	19.58	19.70	19.17	19.24
1065	NASDAQ	RGC	Mon, Jul 31, 2006	20.21	20.21	19.51	19.66
1064	NASDAQ	RGC	Fri, Jul 28, 2006	20.79	20.95	20.56	20.82
1063	NASDAQ	RGC	Thu, Jul 27, 2006	20.64	20.87	20.37	20.79
1062	NASDAQ	RGC	Wed, Jul 26, 2006	20.52	20.61	20.27	20.54
1061	NASDAQ	RGC	Tue, Jul 25, 2006	20.48	20.57	20.27	20.48
1060	NASDAQ	RGC	Mon, Jul 24, 2006	20.15	20.45	20.11	20.41
1059	NASDAQ	RGC	Fri, Jul 21, 2006	20.50	20.65	19.91	20.12
1058	NASDAQ	RGC	Thu, Jul 20, 2006	20.28	20.33	19.98	20.20
1057	NASDAQ	RGC	Wed, Jul 19, 2006	20.17	20.45	20.17	20.30
1056	NASDAQ	RGC	Tue, Jul 18, 2006	20.45	20.46	20.03	20.15
1055	NASDAQ	RGC	Mon, Jul 17, 2006	20.15	20.45	20.14	20.28
1054	NASDAQ	RGC	Fri, Jul 14, 2006	20.25	20.31	20.00	20.07
1053	NASDAQ	RGC	Thu, Jul 13, 2006	20.69	20.78	20.11	20.19
1052	NASDAQ	RGC	Wed, Jul 12, 2006	20.91	20.97	20.41	20.69
1051	NASDAQ	RGC	Tue, Jul 11, 2006	20.68	20.68	20.42	20.48
1050	NASDAQ	RGC	Mon, Jul 10, 2006	20.35	20.91	20.35	20.67
1049	NASDAQ	RGC	Fri, Jul 7, 2006	19.86	20.40	19.84	20.32
1048	NASDAQ	RGC	Thu, Jul 6, 2006	20.32	20.40	19.85	19.86
1047	NASDAQ	RGC	Wed, Jul 5, 2006	20.45	20.53	20.34	20.39
1046	NASDAQ	RGC	Mon, Jul 3, 2006	20.33	20.55	20.30	20.44
1045	NASDAQ	RGC	Fri, Jun 30, 2006	20.61	20.74	20.32	20.32
1044	NASDAQ	RGC	Thu, Jun 29, 2006	20.15	20.63	20.12	20.60
1043	NASDAQ	RGC	Wed, Jun 28, 2006	19.80	20.09	19.80	20.07
1042	NASDAQ	RGC	Tue, Jun 27, 2006	19.80	19.86	19.70	19.70
1041	NASDAQ	RGC	Mon, Jun 26, 2006	19.78	19.90	19.68	19.81
1040	NASDAQ	RGC	Fri, Jun 23, 2006	19.53	19.68	19.46	19.58
1039	NASDAQ	RGC	Thu, Jun 22, 2006	19.60	19.80	19.34	19.46
1038	NASDAQ	RGC	Wed, Jun 21, 2006	18.95	19.57	18.95	19.37
1037	NASDAQ	RGC	Tue, Jun 20, 2006	19.00	19.00	18.75	18.85
1036	NASDAQ	RGC	Mon, Jun 19, 2006	19.08	19.22	18.94	19.00
1035	NASDAQ	RGC	Fri, Jun 16, 2006	19.00	19.16	18.82	18.84
1034	NASDAQ	RGC	Thu, Jun 15, 2006	18.74	19.10	18.74	19.00
1033	NASDAQ	RGC	Wed, Jun 14, 2006	18.70	18.94	18.64	18.71
1032	NASDAQ	RGC	Tue, Jun 13, 2006	19.02	19.02	18.60	18.70
1031	NASDAQ	RGC	Mon, Jun 12, 2006	19.04	19.11	19.02	19.08
1030	NASDAQ	RGC	Fri, Jun 9, 2006	18.95	19.09	18.93	19.08
1029	NASDAQ	RGC	Thu, Jun 8, 2006	19.19	19.30	18.67	18.77
1028	NASDAQ	RGC	Wed, Jun 7, 2006	19.30	19.48	19.24	19.40
1027	NASDAQ	RGC	Tue, Jun 6, 2006	19.79	19.85	19.19	19.28
1026	NASDAQ	RGC	Mon, Jun 5, 2006	19.69	20.04	19.68	19.77
1025	NASDAQ	RGC	Fri, Jun 2, 2006	19.47	19.88	19.45	19.64
1024	NASDAQ	RGC	Thu, Jun 1, 2006	19.36	19.41	19.10	19.40
1023	NASDAQ	RGC	Wed, May 31, 2006	19.48	19.54	19.29	19.37
1022	NASDAQ	RGC	Tue, May 30, 2006	19.36	19.62	19.26	19.40
1021	NASDAQ	RGC	Fri, May 26, 2006	19.35	19.52	19.28	19.35
1020	NASDAQ	RGC	Thu, May 25, 2006	19.70	19.75	19.28	19.29
1019	NASDAQ	RGC	Wed, May 24, 2006	19.95	19.95	19.44	19.56
1018	NASDAQ	RGC	Tue, May 23, 2006	19.94	20.10	19.80	19.91
1017	NASDAQ	RGC	Mon, May 22, 2006	19.71	19.77	19.51	19.69
1016	NASDAQ	RGC	Fri, May 19, 2006	20.11	20.11	19.56	19.71
1015	NASDAQ	RGC	Thu, May 18, 2006	20.21	20.24	19.94	20.10
1014	NASDAQ	RGC	Wed, May 17, 2006	20.43	20.50	19.94	20.00
1013	NASDAQ	RGC	Tue, May 16, 2006	20.25	20.57	20.25	20.48
1012	NASDAQ	RGC	Mon, May 15, 2006	20.48	20.49	20.19	20.27
1011	NASDAQ	RGC	Fri, May 12, 2006	20.89	21.06	20.55	20.68
1010	NASDAQ	RGC	Thu, May 11, 2006	20.79	21.10	20.75	20.81
1009	NASDAQ	RGC	Wed, May 10, 2006	21.06	21.10	20.78	20.83
1008	NASDAQ	RGC	Tue, May 9, 2006	20.99	21.15	20.96	21.09
1007	NASDAQ	RGC	Mon, May 8, 2006	20.80	21.00	20.60	20.98
1006	NASDAQ	RGC	Fri, May 5, 2006	20.78	20.95	20.74	20.80
1005	NASDAQ	RGC	Thu, May 4, 2006	20.75	20.85	20.64	20.76
1004	NASDAQ	RGC	Wed, May 3, 2006	20.75	20.81	20.67	20.80
1003	NASDAQ	RGC	Tue, May 2, 2006	20.75	20.81	20.56	20.74
1002	NASDAQ	RGC	Mon, May 1, 2006	21.02	21.13	20.94	20.98
1001	NASDAQ	RGC	Fri, Apr 28, 2006	20.82	21.10	20.80	21.02
1000	NASDAQ	RGC	Thu, Apr 27, 2006	20.50	21.29	20.15	20.78
999	NASDAQ	RGC	Wed, Apr 26, 2006	20.74	20.95	20.47	20.85
998	NASDAQ	RGC	Tue, Apr 25, 2006	20.35	20.54	20.25	20.51
997	NASDAQ	RGC	Mon, Apr 24, 2006	19.90	20.35	19.83	20.35
996	NASDAQ	RGC	Fri, Apr 21, 2006	19.99	20.04	19.72	19.92
995	NASDAQ	RGC	Thu, Apr 20, 2006	19.86	19.98	19.81	19.96
994	NASDAQ	RGC	Wed, Apr 19, 2006	19.66	19.95	19.50	19.90
993	NASDAQ	RGC	Tue, Apr 18, 2006	19.50	19.76	19.42	19.61
992	NASDAQ	RGC	Mon, Apr 17, 2006	19.38	19.45	19.17	19.45
991	NASDAQ	RGC	Thu, Apr 13, 2006	19.16	19.43	19.16	19.38
990	NASDAQ	RGC	Wed, Apr 12, 2006	19.26	19.38	19.06	19.25
989	NASDAQ	RGC	Tue, Apr 11, 2006	19.32	19.40	19.16	19.30
988	NASDAQ	RGC	Mon, Apr 10, 2006	19.30	19.34	19.17	19.25
987	NASDAQ	RGC	Fri, Apr 7, 2006	19.37	19.45	19.18	19.35
986	NASDAQ	RGC	Thu, Apr 6, 2006	19.24	19.48	18.91	19.40
985	NASDAQ	RGC	Wed, Apr 5, 2006	19.05	19.24	18.90	19.24
984	NASDAQ	RGC	Tue, Apr 4, 2006	18.85	18.96	18.77	18.90
983	NASDAQ	RGC	Mon, Apr 3, 2006	18.85	19.05	18.85	18.91
982	NASDAQ	RGC	Fri, Mar 31, 2006	18.52	18.91	18.50	18.81
981	NASDAQ	RGC	Thu, Mar 30, 2006	18.29	18.59	18.17	18.58
980	NASDAQ	RGC	Wed, Mar 29, 2006	17.95	18.30	17.90	18.29
979	NASDAQ	RGC	Tue, Mar 28, 2006	18.13	18.17	17.90	17.95
978	NASDAQ	RGC	Mon, Mar 27, 2006	18.19	18.26	18.09	18.16
977	NASDAQ	RGC	Fri, Mar 24, 2006	18.13	18.31	18.10	18.19
976	NASDAQ	RGC	Thu, Mar 23, 2006	18.02	18.25	17.90	18.09
975	NASDAQ	RGC	Wed, Mar 22, 2006	18.10	18.46	18.01	18.01
974	NASDAQ	RGC	Tue, Mar 21, 2006	18.25	18.29	18.11	18.15
973	NASDAQ	RGC	Mon, Mar 20, 2006	18.29	18.30	18.10	18.19
972	NASDAQ	RGC	Fri, Mar 17, 2006	18.37	18.48	18.26	18.37
971	NASDAQ	RGC	Thu, Mar 16, 2006	18.60	18.60	18.30	18.36
970	NASDAQ	RGC	Wed, Mar 15, 2006	18.35	18.67	18.31	18.58
969	NASDAQ	RGC	Tue, Mar 14, 2006	18.55	18.55	18.28	18.37
968	NASDAQ	RGC	Mon, Mar 13, 2006	18.34	18.68	18.34	18.55
967	NASDAQ	RGC	Fri, Mar 10, 2006	18.40	18.68	18.26	18.35
966	NASDAQ	RGC	Thu, Mar 9, 2006	18.60	18.65	18.37	18.38
965	NASDAQ	RGC	Wed, Mar 8, 2006	18.65	18.81	18.58	18.61
964	NASDAQ	RGC	Tue, Mar 7, 2006	18.75	18.88	18.54	18.67
963	NASDAQ	RGC	Mon, Mar 6, 2006	19.00	19.10	18.99	19.06
962	NASDAQ	RGC	Fri, Mar 3, 2006	19.03	19.08	18.79	18.99
961	NASDAQ	RGC	Thu, Mar 2, 2006	19.05	19.10	18.86	19.03
960	NASDAQ	RGC	Wed, Mar 1, 2006	19.00	19.11	19.00	19.09
959	NASDAQ	RGC	Tue, Feb 28, 2006	19.10	19.14	19.00	19.02
958	NASDAQ	RGC	Mon, Feb 27, 2006	19.15	19.25	19.07	19.17
957	NASDAQ	RGC	Fri, Feb 24, 2006	19.12	19.20	19.09	19.20
956	NASDAQ	RGC	Thu, Feb 23, 2006	19.35	19.35	19.13	19.16
955	NASDAQ	RGC	Wed, Feb 22, 2006	19.15	19.45	19.14	19.41
954	NASDAQ	RGC	Tue, Feb 21, 2006	19.12	19.19	19.05	19.16
953	NASDAQ	RGC	Fri, Feb 17, 2006	19.02	19.16	18.92	19.13
952	NASDAQ	RGC	Thu, Feb 16, 2006	19.24	19.24	18.96	19.03
951	NASDAQ	RGC	Wed, Feb 15, 2006	19.17	19.39	19.10	19.23
950	NASDAQ	RGC	Tue, Feb 14, 2006	18.73	19.34	18.70	19.14
949	NASDAQ	RGC	Mon, Feb 13, 2006	18.55	18.78	18.55	18.73
948	NASDAQ	RGC	Fri, Feb 10, 2006	18.37	18.60	18.31	18.59
947	NASDAQ	RGC	Thu, Feb 9, 2006	18.40	18.54	18.35	18.40
946	NASDAQ	RGC	Wed, Feb 8, 2006	18.41	18.54	18.25	18.43
945	NASDAQ	RGC	Tue, Feb 7, 2006	18.45	18.85	18.42	18.49
944	NASDAQ	RGC	Mon, Feb 6, 2006	18.30	18.48	18.14	18.39
943	NASDAQ	RGC	Fri, Feb 3, 2006	18.45	18.50	18.29	18.32
942	NASDAQ	RGC	Thu, Feb 2, 2006	18.30	18.58	18.26	18.45
941	NASDAQ	RGC	Wed, Feb 1, 2006	18.51	18.65	18.34	18.38
940	NASDAQ	RGC	Tue, Jan 31, 2006	18.05	18.53	18.02	18.51
939	NASDAQ	RGC	Mon, Jan 30, 2006	18.15	18.18	17.98	18.03
938	NASDAQ	RGC	Fri, Jan 27, 2006	18.25	18.34	18.19	18.22
937	NASDAQ	RGC	Thu, Jan 26, 2006	18.42	18.50	18.20	18.25
936	NASDAQ	RGC	Wed, Jan 25, 2006	18.27	18.40	18.20	18.35
935	NASDAQ	RGC	Tue, Jan 24, 2006	18.13	18.27	18.04	18.27
934	NASDAQ	RGC	Mon, Jan 23, 2006	18.24	18.27	18.03	18.13
933	NASDAQ	RGC	Fri, Jan 20, 2006	18.32	18.35	18.13	18.24
932	NASDAQ	RGC	Thu, Jan 19, 2006	18.27	18.40	18.16	18.32
931	NASDAQ	RGC	Wed, Jan 18, 2006	18.17	18.27	18.01	18.27
930	NASDAQ	RGC	Tue, Jan 17, 2006	18.31	18.42	18.10	18.17
929	NASDAQ	RGC	Fri, Jan 13, 2006	18.96	18.96	18.24	18.50
928	NASDAQ	RGC	Thu, Jan 12, 2006	18.12	18.51	18.10	18.43
927	NASDAQ	RGC	Wed, Jan 11, 2006	18.09	18.15	17.98	18.02
926	NASDAQ	RGC	Tue, Jan 10, 2006	18.13	18.20	18.00	18.13
925	NASDAQ	RGC	Mon, Jan 9, 2006	18.20	18.22	18.00	18.13
924	NASDAQ	RGC	Fri, Jan 6, 2006	18.40	18.40	18.08	18.18
923	NASDAQ	RGC	Thu, Jan 5, 2006	18.71	18.71	18.35	18.40
922	NASDAQ	RGC	Wed, Jan 4, 2006	18.98	19.00	18.66	18.71
921	NASDAQ	RGC	Tue, Jan 3, 2006	19.05	19.12	18.91	18.98
920	NASDAQ	RGC	Fri, Dec 30, 2005	19.06	19.07	18.93	19.02
919	NASDAQ	RGC	Thu, Dec 29, 2005	19.05	19.17	19.03	19.05
918	NASDAQ	RGC	Wed, Dec 28, 2005	19.01	19.14	18.83	18.97
917	NASDAQ	RGC	Tue, Dec 27, 2005	18.99	19.08	18.82	19.06
916	NASDAQ	RGC	Fri, Dec 23, 2005	19.05	19.10	18.98	19.00
915	NASDAQ	RGC	Thu, Dec 22, 2005	19.08	19.13	18.83	18.96
914	NASDAQ	RGC	Wed, Dec 21, 2005	19.10	19.21	18.90	19.09
913	NASDAQ	RGC	Tue, Dec 20, 2005	19.45	19.48	19.13	19.14
912	NASDAQ	RGC	Mon, Dec 19, 2005	19.62	19.75	19.19	19.40
911	NASDAQ	RGC	Fri, Dec 16, 2005	20.04	20.04	19.57	19.68
910	NASDAQ	RGC	Thu, Dec 15, 2005	19.96	20.02	19.80	20.00
909	NASDAQ	RGC	Wed, Dec 14, 2005	19.75	19.95	19.51	19.95
908	NASDAQ	RGC	Tue, Dec 13, 2005	19.60	19.85	19.54	19.70
907	NASDAQ	RGC	Mon, Dec 12, 2005	19.50	19.62	19.20	19.50
906	NASDAQ	RGC	Fri, Dec 9, 2005	19.46	19.52	19.15	19.40
905	NASDAQ	RGC	Thu, Dec 8, 2005	19.60	19.61	19.25	19.46
904	NASDAQ	RGC	Wed, Dec 7, 2005	19.75	19.75	19.52	19.66
903	NASDAQ	RGC	Tue, Dec 6, 2005	19.85	19.94	19.63	19.84
902	NASDAQ	RGC	Mon, Dec 5, 2005	19.98	20.20	19.71	20.05
901	NASDAQ	RGC	Fri, Dec 2, 2005	19.95	20.21	19.91	20.10
900	NASDAQ	RGC	Thu, Dec 1, 2005	20.35	20.38	19.90	19.99
899	NASDAQ	RGC	Wed, Nov 30, 2005	19.80	20.25	19.71	20.23
898	NASDAQ	RGC	Tue, Nov 29, 2005	19.96	19.96	19.65	19.69
897	NASDAQ	RGC	Mon, Nov 28, 2005	20.03	20.05	19.87	19.95
896	NASDAQ	RGC	Fri, Nov 25, 2005	20.18	20.18	19.97	20.04
895	NASDAQ	RGC	Wed, Nov 23, 2005	20.15	20.25	20.00	20.17
894	NASDAQ	RGC	Tue, Nov 22, 2005	20.05	20.13	19.87	20.12
893	NASDAQ	RGC	Mon, Nov 21, 2005	20.30	20.30	19.57	20.01
892	NASDAQ	RGC	Fri, Nov 18, 2005	19.75	20.14	19.69	20.14
891	NASDAQ	RGC	Thu, Nov 17, 2005	19.42	19.73	19.25	19.69
890	NASDAQ	RGC	Wed, Nov 16, 2005	19.42	19.43	19.16	19.31
889	NASDAQ	RGC	Tue, Nov 15, 2005	19.36	19.48	19.34	19.42
888	NASDAQ	RGC	Mon, Nov 14, 2005	19.15	19.43	19.00	19.42
887	NASDAQ	RGC	Fri, Nov 11, 2005	18.85	19.12	18.76	19.09
886	NASDAQ	RGC	Thu, Nov 10, 2005	18.96	19.08	18.84	18.90
885	NASDAQ	RGC	Wed, Nov 9, 2005	18.86	18.99	18.63	18.96
884	NASDAQ	RGC	Tue, Nov 8, 2005	19.01	19.01	18.68	18.75
883	NASDAQ	RGC	Mon, Nov 7, 2005	18.94	19.00	18.83	18.95
882	NASDAQ	RGC	Fri, Nov 4, 2005	18.85	19.24	18.85	18.97
881	NASDAQ	RGC	Thu, Nov 3, 2005	18.75	18.89	18.61	18.81
880	NASDAQ	RGC	Wed, Nov 2, 2005	18.32	18.67	18.24	18.66
879	NASDAQ	RGC	Tue, Nov 1, 2005	18.43	18.44	18.11	18.32
878	NASDAQ	RGC	Mon, Oct 31, 2005	18.55	18.89	18.42	18.43
877	NASDAQ	RGC	Fri, Oct 28, 2005	18.80	18.84	18.53	18.58
876	NASDAQ	RGC	Thu, Oct 27, 2005	19.26	19.27	18.77	18.77
875	NASDAQ	RGC	Wed, Oct 26, 2005	19.28	19.49	19.14	19.26
874	NASDAQ	RGC	Tue, Oct 25, 2005	19.30	19.49	19.25	19.29
873	NASDAQ	RGC	Mon, Oct 24, 2005	18.86	19.36	18.86	19.36
872	NASDAQ	RGC	Fri, Oct 21, 2005	18.91	19.00	18.72	18.72
871	NASDAQ	RGC	Thu, Oct 20, 2005	19.05	19.05	18.76	18.80
870	NASDAQ	RGC	Wed, Oct 19, 2005	19.08	19.09	18.84	19.00
869	NASDAQ	RGC	Tue, Oct 18, 2005	19.40	19.49	19.06	19.06
868	NASDAQ	RGC	Mon, Oct 17, 2005	19.33	19.53	19.27	19.48
867	NASDAQ	RGC	Fri, Oct 14, 2005	19.10	19.35	18.88	19.27
866	NASDAQ	RGC	Thu, Oct 13, 2005	19.39	19.43	18.98	19.06
865	NASDAQ	RGC	Wed, Oct 12, 2005	19.75	19.80	19.31	19.33
864	NASDAQ	RGC	Tue, Oct 11, 2005	19.76	19.91	19.62	19.63
863	NASDAQ	RGC	Mon, Oct 10, 2005	19.96	20.05	19.75	19.76
862	NASDAQ	RGC	Fri, Oct 7, 2005	20.05	20.20	19.96	19.97
861	NASDAQ	RGC	Thu, Oct 6, 2005	20.06	20.10	19.85	20.04
860	NASDAQ	RGC	Wed, Oct 5, 2005	20.35	20.35	19.88	20.01
859	NASDAQ	RGC	Tue, Oct 4, 2005	20.16	20.43	20.10	20.21
858	NASDAQ	RGC	Mon, Oct 3, 2005	20.09	20.14	19.99	20.03
857	NASDAQ	RGC	Fri, Sep 30, 2005	19.83	20.07	19.83	20.04
856	NASDAQ	RGC	Thu, Sep 29, 2005	19.88	19.97	19.73	19.82
855	NASDAQ	RGC	Wed, Sep 28, 2005	20.07	20.13	19.77	19.83
854	NASDAQ	RGC	Tue, Sep 27, 2005	20.25	20.31	19.94	19.97
853	NASDAQ	RGC	Mon, Sep 26, 2005	20.38	20.39	20.00	20.15
852	NASDAQ	RGC	Fri, Sep 23, 2005	20.19	20.39	20.19	20.33
851	NASDAQ	RGC	Thu, Sep 22, 2005	19.81	20.20	19.70	20.14
850	NASDAQ	RGC	Wed, Sep 21, 2005	19.50	19.90	19.44	19.81
849	NASDAQ	RGC	Tue, Sep 20, 2005	19.00	19.18	19.00	19.18
848	NASDAQ	RGC	Mon, Sep 19, 2005	19.15	19.15	18.93	19.02
847	NASDAQ	RGC	Fri, Sep 16, 2005	18.97	19.20	18.90	19.01
846	NASDAQ	RGC	Thu, Sep 15, 2005	18.90	19.03	18.70	18.97
845	NASDAQ	RGC	Wed, Sep 14, 2005	19.17	19.18	18.89	18.91
844	NASDAQ	RGC	Tue, Sep 13, 2005	19.28	19.28	19.13	19.18
843	NASDAQ	RGC	Mon, Sep 12, 2005	19.30	19.35	19.00	19.26
842	NASDAQ	RGC	Fri, Sep 9, 2005	19.55	19.55	19.23	19.26
841	NASDAQ	RGC	Thu, Sep 8, 2005	19.57	19.66	19.51	19.51
840	NASDAQ	RGC	Wed, Sep 7, 2005	19.30	19.69	19.30	19.69
839	NASDAQ	RGC	Tue, Sep 6, 2005	19.30	19.45	19.29	19.35
838	NASDAQ	RGC	Fri, Sep 2, 2005	19.74	19.74	19.46	19.60
837	NASDAQ	RGC	Thu, Sep 1, 2005	19.57	19.70	19.52	19.69
836	NASDAQ	RGC	Wed, Aug 31, 2005	19.57	19.72	19.45	19.55
835	NASDAQ	RGC	Tue, Aug 30, 2005	19.70	19.79	19.56	19.56
834	NASDAQ	RGC	Mon, Aug 29, 2005	19.54	19.74	19.45	19.65
833	NASDAQ	RGC	Fri, Aug 26, 2005	20.00	20.00	19.52	19.60
832	NASDAQ	RGC	Thu, Aug 25, 2005	19.89	20.03	19.88	19.96
831	NASDAQ	RGC	Wed, Aug 24, 2005	19.75	20.01	19.62	19.89
830	NASDAQ	RGC	Tue, Aug 23, 2005	18.74	19.81	18.74	19.74
829	NASDAQ	RGC	Mon, Aug 22, 2005	19.73	19.85	19.45	19.59
828	NASDAQ	RGC	Fri, Aug 19, 2005	19.95	19.97	19.68	19.73
827	NASDAQ	RGC	Thu, Aug 18, 2005	19.82	20.00	19.82	19.91
826	NASDAQ	RGC	Wed, Aug 17, 2005	19.71	20.02	19.63	19.92
825	NASDAQ	RGC	Tue, Aug 16, 2005	19.50	19.65	19.49	19.64
824	NASDAQ	RGC	Mon, Aug 15, 2005	19.55	19.80	19.45	19.55
823	NASDAQ	RGC	Fri, Aug 12, 2005	19.48	19.59	19.30	19.49
822	NASDAQ	RGC	Thu, Aug 11, 2005	19.15	19.46	19.10	19.45
821	NASDAQ	RGC	Wed, Aug 10, 2005	18.85	19.24	18.78	19.22
820	NASDAQ	RGC	Tue, Aug 9, 2005	18.75	18.96	18.66	18.87
819	NASDAQ	RGC	Mon, Aug 8, 2005	18.91	19.06	18.67	18.71
818	NASDAQ	RGC	Fri, Aug 5, 2005	18.60	18.72	18.56	18.67
817	NASDAQ	RGC	Thu, Aug 4, 2005	18.63	18.73	18.56	18.62
816	NASDAQ	RGC	Wed, Aug 3, 2005	18.98	18.98	18.71	18.79
815	NASDAQ	RGC	Tue, Aug 2, 2005	19.03	19.03	18.87	18.98
814	NASDAQ	RGC	Mon, Aug 1, 2005	19.24	19.25	18.90	18.96
813	NASDAQ	RGC	Fri, Jul 29, 2005	19.20	19.36	19.05	19.31
812	NASDAQ	RGC	Thu, Jul 28, 2005	19.25	19.35	18.75	19.19
811	NASDAQ	RGC	Wed, Jul 27, 2005	18.55	18.61	18.15	18.41
810	NASDAQ	RGC	Tue, Jul 26, 2005	18.24	18.48	17.95	18.41
809	NASDAQ	RGC	Mon, Jul 25, 2005	18.46	18.50	18.20	18.20
808	NASDAQ	RGC	Fri, Jul 22, 2005	18.62	18.92	18.40	18.46
807	NASDAQ	RGC	Thu, Jul 21, 2005	18.60	18.60	18.38	18.52
806	NASDAQ	RGC	Wed, Jul 20, 2005	18.54	18.69	18.51	18.58
805	NASDAQ	RGC	Tue, Jul 19, 2005	18.68	18.82	18.54	18.57
804	NASDAQ	RGC	Mon, Jul 18, 2005	18.94	18.94	18.62	18.63
803	NASDAQ	RGC	Fri, Jul 15, 2005	19.05	19.06	18.86	18.94
802	NASDAQ	RGC	Thu, Jul 14, 2005	19.09	19.10	18.94	19.05
801	NASDAQ	RGC	Wed, Jul 13, 2005	19.11	19.17	18.95	19.08
800	NASDAQ	RGC	Tue, Jul 12, 2005	19.00	19.23	18.83	19.11
799	NASDAQ	RGC	Mon, Jul 11, 2005	19.01	19.10	18.75	18.98
798	NASDAQ	RGC	Fri, Jul 8, 2005	18.71	18.88	18.56	18.88
797	NASDAQ	RGC	Thu, Jul 7, 2005	18.72	18.90	18.50	18.75
796	NASDAQ	RGC	Wed, Jul 6, 2005	18.88	19.04	18.64	18.72
795	NASDAQ	RGC	Tue, Jul 5, 2005	18.90	19.12	18.82	18.89
794	NASDAQ	RGC	Fri, Jul 1, 2005	18.88	19.04	18.88	19.02
793	NASDAQ	RGC	Thu, Jun 30, 2005	18.70	19.02	18.63	18.88
792	NASDAQ	RGC	Wed, Jun 29, 2005	18.64	18.87	18.50	18.61
791	NASDAQ	RGC	Tue, Jun 28, 2005	18.45	18.70	18.24	18.63
790	NASDAQ	RGC	Mon, Jun 27, 2005	18.86	18.94	18.37	18.40
789	NASDAQ	RGC	Fri, Jun 24, 2005	19.05	19.05	18.84	18.85
788	NASDAQ	RGC	Thu, Jun 23, 2005	19.38	19.39	18.96	19.01
787	NASDAQ	RGC	Wed, Jun 22, 2005	18.87	19.47	18.85	19.36
786	NASDAQ	RGC	Tue, Jun 21, 2005	18.65	18.88	18.59	18.75
785	NASDAQ	RGC	Mon, Jun 20, 2005	18.76	18.77	18.58	18.59
784	NASDAQ	RGC	Fri, Jun 17, 2005	18.92	18.93	18.71	18.71
783	NASDAQ	RGC	Thu, Jun 16, 2005	18.88	18.91	18.66	18.88
782	NASDAQ	RGC	Wed, Jun 15, 2005	19.00	19.00	18.75	18.88
781	NASDAQ	RGC	Tue, Jun 14, 2005	18.97	19.13	18.93	19.10
780	NASDAQ	RGC	Mon, Jun 13, 2005	19.05	19.05	18.90	18.97
779	NASDAQ	RGC	Fri, Jun 10, 2005	18.95	19.12	18.95	19.05
778	NASDAQ	RGC	Thu, Jun 9, 2005	19.02	19.09	18.85	18.96
777	NASDAQ	RGC	Wed, Jun 8, 2005	19.25	19.41	19.04	19.05
776	NASDAQ	RGC	Tue, Jun 7, 2005	19.30	19.50	19.17	19.25
775	NASDAQ	RGC	Mon, Jun 6, 2005	19.10	19.31	18.99	19.30
774	NASDAQ	RGC	Fri, Jun 3, 2005	19.09	19.30	19.01	19.22
773	NASDAQ	RGC	Thu, Jun 2, 2005	19.30	19.37	18.95	19.00
772	NASDAQ	RGC	Wed, Jun 1, 2005	19.80	20.04	19.80	20.02
771	NASDAQ	RGC	Tue, May 31, 2005	20.17	20.17	19.82	19.89
770	NASDAQ	RGC	Fri, May 27, 2005	20.38	20.38	20.06	20.21
769	NASDAQ	RGC	Thu, May 26, 2005	20.45	20.45	20.24	20.29
768	NASDAQ	RGC	Wed, May 25, 2005	20.40	20.42	20.35	20.37
767	NASDAQ	RGC	Tue, May 24, 2005	20.34	20.40	20.25	20.35
766	NASDAQ	RGC	Mon, May 23, 2005	20.35	20.35	20.23	20.35
765	NASDAQ	RGC	Fri, May 20, 2005	20.35	20.35	20.22	20.29
764	NASDAQ	RGC	Thu, May 19, 2005	20.40	20.40	20.28	20.35
763	NASDAQ	RGC	Wed, May 18, 2005	20.35	20.41	20.30	20.36
762	NASDAQ	RGC	Tue, May 17, 2005	20.22	20.35	20.07	20.26
761	NASDAQ	RGC	Mon, May 16, 2005	20.00	20.27	19.99	20.21
760	NASDAQ	RGC	Fri, May 13, 2005	20.00	20.00	19.76	20.00
759	NASDAQ	RGC	Thu, May 12, 2005	20.01	20.05	19.86	19.96
758	NASDAQ	RGC	Wed, May 11, 2005	20.20	20.20	19.94	20.00
757	NASDAQ	RGC	Tue, May 10, 2005	20.25	20.32	20.12	20.17
756	NASDAQ	RGC	Mon, May 9, 2005	20.20	20.35	20.16	20.34
755	NASDAQ	RGC	Fri, May 6, 2005	20.40	20.44	20.28	20.29
754	NASDAQ	RGC	Thu, May 5, 2005	20.50	20.50	20.26	20.39
753	NASDAQ	RGC	Wed, May 4, 2005	20.10	20.50	20.04	20.45
752	NASDAQ	RGC	Tue, May 3, 2005	20.25	20.25	19.97	20.12
751	NASDAQ	RGC	Mon, May 2, 2005	20.26	20.41	20.19	20.24
750	NASDAQ	RGC	Fri, Apr 29, 2005	20.00	20.76	19.95	20.29
749	NASDAQ	RGC	Thu, Apr 28, 2005	19.80	19.80	19.23	19.54
748	NASDAQ	RGC	Wed, Apr 27, 2005	19.99	19.99	19.64	19.80
747	NASDAQ	RGC	Tue, Apr 26, 2005	20.29	20.35	20.07	20.09
746	NASDAQ	RGC	Mon, Apr 25, 2005	20.58	20.65	20.11	20.29
745	NASDAQ	RGC	Fri, Apr 22, 2005	20.50	20.60	20.21	20.42
744	NASDAQ	RGC	Thu, Apr 21, 2005	20.80	20.85	20.29	20.46
743	NASDAQ	RGC	Wed, Apr 20, 2005	20.76	20.95	20.57	20.65
742	NASDAQ	RGC	Tue, Apr 19, 2005	20.90	21.00	20.67	20.75
741	NASDAQ	RGC	Mon, Apr 18, 2005	20.60	20.90	20.42	20.72
740	NASDAQ	RGC	Fri, Apr 15, 2005	20.67	20.91	20.50	20.71
739	NASDAQ	RGC	Thu, Apr 14, 2005	20.45	20.70	20.08	20.64
738	NASDAQ	RGC	Wed, Apr 13, 2005	20.92	20.93	20.65	20.70
737	NASDAQ	RGC	Tue, Apr 12, 2005	20.82	20.89	20.58	20.87
736	NASDAQ	RGC	Mon, Apr 11, 2005	21.00	21.02	20.81	20.90
735	NASDAQ	RGC	Fri, Apr 8, 2005	21.23	21.28	20.82	21.02
734	NASDAQ	RGC	Thu, Apr 7, 2005	21.30	21.44	21.07	21.17
733	NASDAQ	RGC	Wed, Apr 6, 2005	21.47	21.50	21.28	21.29
732	NASDAQ	RGC	Tue, Apr 5, 2005	21.10	21.38	21.05	21.35
731	NASDAQ	RGC	Mon, Apr 4, 2005	21.14	21.30	21.10	21.11
730	NASDAQ	RGC	Fri, Apr 1, 2005	20.90	21.30	20.90	21.20
729	NASDAQ	RGC	Thu, Mar 31, 2005	20.82	21.03	20.81	21.03
728	NASDAQ	RGC	Wed, Mar 30, 2005	20.65	20.89	20.61	20.77
727	NASDAQ	RGC	Tue, Mar 29, 2005	20.55	20.55	20.13	20.22
726	NASDAQ	RGC	Mon, Mar 28, 2005	20.19	20.62	20.19	20.57
725	NASDAQ	RGC	Thu, Mar 24, 2005	20.12	20.25	20.12	20.20
724	NASDAQ	RGC	Wed, Mar 23, 2005	20.11	20.19	19.97	20.09
723	NASDAQ	RGC	Tue, Mar 22, 2005	20.07	20.20	20.04	20.05
722	NASDAQ	RGC	Mon, Mar 21, 2005	20.28	20.34	19.98	20.07
721	NASDAQ	RGC	Fri, Mar 18, 2005	20.40	20.40	20.10	20.18
720	NASDAQ	RGC	Thu, Mar 17, 2005	20.29	20.52	20.27	20.39
719	NASDAQ	RGC	Wed, Mar 16, 2005	20.26	20.50	20.13	20.29
718	NASDAQ	RGC	Tue, Mar 15, 2005	20.23	20.65	20.23	20.34
717	NASDAQ	RGC	Mon, Mar 14, 2005	19.92	20.18	19.92	20.18
716	NASDAQ	RGC	Fri, Mar 11, 2005	19.81	19.98	19.75	19.92
715	NASDAQ	RGC	Thu, Mar 10, 2005	19.75	19.85	19.69	19.75
714	NASDAQ	RGC	Wed, Mar 9, 2005	19.90	19.94	19.77	19.82
713	NASDAQ	RGC	Tue, Mar 8, 2005	19.89	20.00	19.79	19.90
712	NASDAQ	RGC	Mon, Mar 7, 2005	19.99	20.00	19.75	19.89
711	NASDAQ	RGC	Fri, Mar 4, 2005	20.10	20.10	19.83	19.85
710	NASDAQ	RGC	Thu, Mar 3, 2005	20.18	20.18	19.89	19.93
709	NASDAQ	RGC	Wed, Mar 2, 2005	19.72	20.19	19.72	20.00
708	NASDAQ	RGC	Tue, Mar 1, 2005	19.42	19.72	19.41	19.69
707	NASDAQ	RGC	Mon, Feb 28, 2005	19.28	19.30	19.08	19.26
706	NASDAQ	RGC	Fri, Feb 25, 2005	18.96	19.32	18.96	19.22
705	NASDAQ	RGC	Thu, Feb 24, 2005	19.63	19.63	19.20	19.27
704	NASDAQ	RGC	Wed, Feb 23, 2005	19.75	19.75	19.32	19.50
703	NASDAQ	RGC	Tue, Feb 22, 2005	19.55	19.76	19.46	19.55
702	NASDAQ	RGC	Fri, Feb 18, 2005	19.73	19.88	19.69	19.71
701	NASDAQ	RGC	Thu, Feb 17, 2005	19.84	19.84	19.70	19.70
700	NASDAQ	RGC	Wed, Feb 16, 2005	19.84	19.87	19.72	19.79
699	NASDAQ	RGC	Tue, Feb 15, 2005	19.80	19.94	19.80	19.84
698	NASDAQ	RGC	Mon, Feb 14, 2005	19.85	19.95	19.72	19.76
697	NASDAQ	RGC	Fri, Feb 11, 2005	19.75	20.00	19.61	19.90
696	NASDAQ	RGC	Thu, Feb 10, 2005	20.00	20.00	19.60	19.69
695	NASDAQ	RGC	Wed, Feb 9, 2005	19.99	20.00	19.69	19.83
694	NASDAQ	RGC	Tue, Feb 8, 2005	20.09	20.15	19.95	19.98
693	NASDAQ	RGC	Mon, Feb 7, 2005	20.00	20.09	19.97	20.09
692	NASDAQ	RGC	Fri, Feb 4, 2005	19.65	20.02	19.65	19.97
691	NASDAQ	RGC	Thu, Feb 3, 2005	19.60	19.68	19.54	19.60
690	NASDAQ	RGC	Wed, Feb 2, 2005	19.57	19.71	19.50	19.60
689	NASDAQ	RGC	Tue, Feb 1, 2005	19.45	19.72	19.44	19.55
688	NASDAQ	RGC	Mon, Jan 31, 2005	19.70	19.98	19.60	19.90
687	NASDAQ	RGC	Fri, Jan 28, 2005	20.01	20.01	19.70	19.84
686	NASDAQ	RGC	Thu, Jan 27, 2005	20.11	20.14	19.97	19.99
685	NASDAQ	RGC	Wed, Jan 26, 2005	20.04	20.13	19.96	20.06
684	NASDAQ	RGC	Tue, Jan 25, 2005	20.04	20.15	19.91	19.94
683	NASDAQ	RGC	Mon, Jan 24, 2005	20.00	20.06	19.91	19.94
682	NASDAQ	RGC	Fri, Jan 21, 2005	20.05	20.12	19.97	20.00
681	NASDAQ	RGC	Thu, Jan 20, 2005	20.17	20.19	19.99	20.03
680	NASDAQ	RGC	Wed, Jan 19, 2005	20.25	20.40	20.07	20.17
679	NASDAQ	RGC	Tue, Jan 18, 2005	20.36	20.45	20.25	20.40
678	NASDAQ	RGC	Fri, Jan 14, 2005	20.54	20.62	20.45	20.45
677	NASDAQ	RGC	Thu, Jan 13, 2005	20.62	20.65	20.40	20.50
676	NASDAQ	RGC	Wed, Jan 12, 2005	20.60	20.61	20.49	20.60
675	NASDAQ	RGC	Tue, Jan 11, 2005	20.37	20.61	20.30	20.56
674	NASDAQ	RGC	Mon, Jan 10, 2005	19.98	20.30	19.91	20.30
673	NASDAQ	RGC	Fri, Jan 7, 2005	20.19	20.25	19.79	19.97
672	NASDAQ	RGC	Thu, Jan 6, 2005	20.20	20.35	20.10	20.21
671	NASDAQ	RGC	Wed, Jan 5, 2005	20.48	20.50	20.15	20.18
670	NASDAQ	RGC	Tue, Jan 4, 2005	20.74	20.75	20.37	20.47
669	NASDAQ	RGC	Mon, Jan 3, 2005	20.63	20.84	20.63	20.75
668	NASDAQ	RGC	Fri, Dec 31, 2004	20.80	20.83	20.66	20.75
667	NASDAQ	RGC	Thu, Dec 30, 2004	20.75	20.81	20.64	20.75
666	NASDAQ	RGC	Wed, Dec 29, 2004	20.73	20.82	20.63	20.72
665	NASDAQ	RGC	Tue, Dec 28, 2004	20.51	20.75	20.50	20.69
664	NASDAQ	RGC	Mon, Dec 27, 2004	20.78	20.85	20.39	20.50
663	NASDAQ	RGC	Thu, Dec 23, 2004	20.75	20.75	20.59	20.64
662	NASDAQ	RGC	Wed, Dec 22, 2004	20.80	20.80	20.61	20.70
661	NASDAQ	RGC	Tue, Dec 21, 2004	20.91	20.95	20.70	20.75
660	NASDAQ	RGC	Mon, Dec 20, 2004	21.27	21.28	20.66	20.86
659	NASDAQ	RGC	Fri, Dec 17, 2004	20.75	21.30	20.70	21.30
658	NASDAQ	RGC	Thu, Dec 16, 2004	21.56	21.62	21.02	21.32
657	NASDAQ	RGC	Wed, Dec 15, 2004	21.55	21.56	21.28	21.55
656	NASDAQ	RGC	Tue, Dec 14, 2004	21.75	21.75	21.38	21.45
655	NASDAQ	RGC	Mon, Dec 13, 2004	21.20	21.37	21.03	21.35
654	NASDAQ	RGC	Fri, Dec 10, 2004	21.06	21.12	20.92	21.00
653	NASDAQ	RGC	Thu, Dec 9, 2004	20.90	21.07	20.81	21.05
652	NASDAQ	RGC	Wed, Dec 8, 2004	21.00	21.10	20.85	21.00
651	NASDAQ	RGC	Tue, Dec 7, 2004	20.69	21.05	20.59	20.93
650	NASDAQ	RGC	Mon, Dec 6, 2004	20.79	20.80	20.49	20.62
649	NASDAQ	RGC	Fri, Dec 3, 2004	20.37	20.80	20.34	20.78
648	NASDAQ	RGC	Thu, Dec 2, 2004	20.69	20.70	20.50	20.61
647	NASDAQ	RGC	Wed, Dec 1, 2004	20.85	20.85	20.65	20.69
646	NASDAQ	RGC	Tue, Nov 30, 2004	20.75	20.84	20.71	20.83
645	NASDAQ	RGC	Mon, Nov 29, 2004	20.65	20.90	20.62	20.74
644	NASDAQ	RGC	Fri, Nov 26, 2004	20.77	20.90	20.70	20.86
643	NASDAQ	RGC	Wed, Nov 24, 2004	20.90	20.94	20.53	20.60
642	NASDAQ	RGC	Tue, Nov 23, 2004	20.55	20.73	20.25	20.50
641	NASDAQ	RGC	Mon, Nov 22, 2004	21.20	21.24	20.93	21.08
640	NASDAQ	RGC	Fri, Nov 19, 2004	21.00	21.13	20.75	21.13
639	NASDAQ	RGC	Thu, Nov 18, 2004	21.04	21.14	20.96	21.10
638	NASDAQ	RGC	Wed, Nov 17, 2004	21.07	21.11	20.95	21.04
637	NASDAQ	RGC	Tue, Nov 16, 2004	20.96	21.15	20.88	20.95
636	NASDAQ	RGC	Mon, Nov 15, 2004	20.98	21.10	20.92	20.95
635	NASDAQ	RGC	Fri, Nov 12, 2004	20.92	21.15	20.83	20.98
634	NASDAQ	RGC	Thu, Nov 11, 2004	20.93	21.10	20.92	20.95
633	NASDAQ	RGC	Wed, Nov 10, 2004	20.80	20.97	20.74	20.94
632	NASDAQ	RGC	Tue, Nov 9, 2004	20.46	20.91	20.44	20.74
631	NASDAQ	RGC	Mon, Nov 8, 2004	20.45	20.59	20.38	20.55
630	NASDAQ	RGC	Fri, Nov 5, 2004	20.60	20.64	20.33	20.44
629	NASDAQ	RGC	Thu, Nov 4, 2004	20.30	20.80	20.08	20.57
628	NASDAQ	RGC	Wed, Nov 3, 2004	20.59	20.67	20.45	20.55
627	NASDAQ	RGC	Tue, Nov 2, 2004	20.39	20.64	20.33	20.34
626	NASDAQ	RGC	Mon, Nov 1, 2004	19.82	20.52	19.71	20.42
625	NASDAQ	RGC	Fri, Oct 29, 2004	19.80	20.00	19.80	19.91
624	NASDAQ	RGC	Thu, Oct 28, 2004	19.85	20.09	19.85	19.99
623	NASDAQ	RGC	Wed, Oct 27, 2004	19.65	20.00	19.64	19.83
622	NASDAQ	RGC	Tue, Oct 26, 2004	19.05	19.86	18.95	19.75
621	NASDAQ	RGC	Mon, Oct 25, 2004	19.40	19.47	19.08	19.24
620	NASDAQ	RGC	Fri, Oct 22, 2004	19.70	19.70	19.25	19.52
619	NASDAQ	RGC	Thu, Oct 21, 2004	19.70	19.70	19.55	19.60
618	NASDAQ	RGC	Wed, Oct 20, 2004	19.45	19.72	19.45	19.57
617	NASDAQ	RGC	Tue, Oct 19, 2004	19.80	19.85	19.59	19.60
616	NASDAQ	RGC	Mon, Oct 18, 2004	19.65	19.75	19.62	19.75
615	NASDAQ	RGC	Fri, Oct 15, 2004	19.57	19.75	19.54	19.65
614	NASDAQ	RGC	Thu, Oct 14, 2004	19.38	19.61	19.33	19.55
613	NASDAQ	RGC	Wed, Oct 13, 2004	19.50	19.64	19.23	19.39
612	NASDAQ	RGC	Tue, Oct 12, 2004	19.28	19.49	19.20	19.49
611	NASDAQ	RGC	Mon, Oct 11, 2004	19.34	19.44	19.18	19.18
610	NASDAQ	RGC	Fri, Oct 8, 2004	19.17	19.60	19.17	19.35
609	NASDAQ	RGC	Thu, Oct 7, 2004	19.32	19.47	19.32	19.37
608	NASDAQ	RGC	Wed, Oct 6, 2004	19.50	19.66	19.38	19.42
607	NASDAQ	RGC	Tue, Oct 5, 2004	19.60	19.62	19.39	19.48
606	NASDAQ	RGC	Mon, Oct 4, 2004	19.60	19.72	19.52	19.60
605	NASDAQ	RGC	Fri, Oct 1, 2004	19.00	19.67	19.00	19.40
604	NASDAQ	RGC	Thu, Sep 30, 2004	19.05	19.19	18.99	19.10
603	NASDAQ	RGC	Wed, Sep 29, 2004	18.85	19.20	18.80	19.05
602	NASDAQ	RGC	Tue, Sep 28, 2004	18.96	19.15	18.80	18.82
601	NASDAQ	RGC	Mon, Sep 27, 2004	19.25	19.26	18.89	18.96
600	NASDAQ	RGC	Fri, Sep 24, 2004	18.96	19.31	18.92	19.30
599	NASDAQ	RGC	Thu, Sep 23, 2004	18.83	19.04	18.81	18.96
598	NASDAQ	RGC	Wed, Sep 22, 2004	19.00	19.02	18.86	18.90
597	NASDAQ	RGC	Tue, Sep 21, 2004	18.88	19.27	18.69	19.05
596	NASDAQ	RGC	Mon, Sep 20, 2004	18.92	18.95	18.72	18.83
595	NASDAQ	RGC	Fri, Sep 17, 2004	18.80	18.94	18.77	18.84
594	NASDAQ	RGC	Thu, Sep 16, 2004	18.80	18.90	18.65	18.79
593	NASDAQ	RGC	Wed, Sep 15, 2004	18.76	18.90	18.65	18.80
592	NASDAQ	RGC	Tue, Sep 14, 2004	18.94	19.05	18.75	18.76
591	NASDAQ	RGC	Mon, Sep 13, 2004	18.10	19.01	18.06	18.94
590	NASDAQ	RGC	Fri, Sep 10, 2004	18.48	18.48	18.04	18.14
589	NASDAQ	RGC	Thu, Sep 9, 2004	18.93	18.97	18.21	18.48
588	NASDAQ	RGC	Wed, Sep 8, 2004	18.83	19.00	18.80	18.90
587	NASDAQ	RGC	Tue, Sep 7, 2004	18.75	18.92	18.75	18.83
586	NASDAQ	RGC	Fri, Sep 3, 2004	18.80	18.98	18.77	18.77
585	NASDAQ	RGC	Thu, Sep 2, 2004	18.55	18.95	18.55	18.90
584	NASDAQ	RGC	Wed, Sep 1, 2004	18.42	18.95	18.34	18.70
583	NASDAQ	RGC	Tue, Aug 31, 2004	18.05	18.55	18.05	18.42
582	NASDAQ	RGC	Mon, Aug 30, 2004	18.30	18.52	18.29	18.40
581	NASDAQ	RGC	Fri, Aug 27, 2004	18.23	18.67	18.23	18.62
580	NASDAQ	RGC	Thu, Aug 26, 2004	18.45	18.54	18.26	18.30
579	NASDAQ	RGC	Wed, Aug 25, 2004	18.32	18.63	18.19	18.34
578	NASDAQ	RGC	Tue, Aug 24, 2004	18.50	18.53	18.33	18.37
577	NASDAQ	RGC	Mon, Aug 23, 2004	18.51	18.60	18.50	18.50
576	NASDAQ	RGC	Fri, Aug 20, 2004	18.50	18.55	18.10	18.51
575	NASDAQ	RGC	Thu, Aug 19, 2004	18.32	18.34	18.18	18.25
574	NASDAQ	RGC	Wed, Aug 18, 2004	18.47	18.50	18.36	18.50
573	NASDAQ	RGC	Tue, Aug 17, 2004	18.32	18.49	18.20	18.36
572	NASDAQ	RGC	Mon, Aug 16, 2004	18.35	18.39	18.27	18.36
571	NASDAQ	RGC	Fri, Aug 13, 2004	18.03	18.29	18.00	18.21
570	NASDAQ	RGC	Thu, Aug 12, 2004	18.23	18.28	17.98	18.02
569	NASDAQ	RGC	Wed, Aug 11, 2004	18.35	18.48	18.20	18.29
568	NASDAQ	RGC	Tue, Aug 10, 2004	18.28	18.56	18.28	18.45
567	NASDAQ	RGC	Mon, Aug 9, 2004	18.15	18.38	18.10	18.28
566	NASDAQ	RGC	Fri, Aug 6, 2004	18.20	18.30	18.00	18.17
565	NASDAQ	RGC	Thu, Aug 5, 2004	18.49	18.49	18.10	18.13
564	NASDAQ	RGC	Wed, Aug 4, 2004	18.70	18.70	18.31	18.50
563	NASDAQ	RGC	Tue, Aug 3, 2004	18.97	18.97	18.64	18.70
562	NASDAQ	RGC	Mon, Aug 2, 2004	18.67	18.90	18.67	18.85
561	NASDAQ	RGC	Fri, Jul 30, 2004	19.00	19.00	18.66	18.83
560	NASDAQ	RGC	Thu, Jul 29, 2004	18.65	19.00	18.60	18.99
559	NASDAQ	RGC	Wed, Jul 28, 2004	18.11	18.78	18.10	18.60
558	NASDAQ	RGC	Tue, Jul 27, 2004	18.15	18.39	17.95	18.01
557	NASDAQ	RGC	Mon, Jul 26, 2004	18.01	18.39	17.83	18.05
556	NASDAQ	RGC	Fri, Jul 23, 2004	18.15	18.27	17.97	18.01
555	NASDAQ	RGC	Thu, Jul 22, 2004	18.00	18.21	17.99	18.15
554	NASDAQ	RGC	Wed, Jul 21, 2004	18.15	18.33	17.93	17.99
553	NASDAQ	RGC	Tue, Jul 20, 2004	17.93	18.25	17.93	18.00
552	NASDAQ	RGC	Mon, Jul 19, 2004	17.84	18.08	17.73	17.93
551	NASDAQ	RGC	Fri, Jul 16, 2004	17.99	18.03	17.82	17.83
550	NASDAQ	RGC	Thu, Jul 15, 2004	18.03	18.11	17.90	17.90
549	NASDAQ	RGC	Wed, Jul 14, 2004	18.12	18.19	17.94	17.98
548	NASDAQ	RGC	Tue, Jul 13, 2004	18.15	18.28	18.10	18.12
547	NASDAQ	RGC	Mon, Jul 12, 2004	18.23	18.29	18.00	18.05
546	NASDAQ	RGC	Fri, Jul 9, 2004	18.16	18.44	18.15	18.23
545	NASDAQ	RGC	Thu, Jul 8, 2004	18.20	18.24	18.01	18.17
544	NASDAQ	RGC	Wed, Jul 7, 2004	18.13	18.25	18.09	18.19
543	NASDAQ	RGC	Tue, Jul 6, 2004	18.00	18.25	17.94	18.18
542	NASDAQ	RGC	Fri, Jul 2, 2004	18.10	18.15	18.00	18.04
541	NASDAQ	RGC	Thu, Jul 1, 2004	18.10	18.42	17.96	18.03
540	NASDAQ	RGC	Wed, Jun 30, 2004	18.05	18.22	17.99	18.10
539	NASDAQ	RGC	Tue, Jun 29, 2004	18.00	18.24	17.95	18.05
538	NASDAQ	RGC	Mon, Jun 28, 2004	18.05	18.45	18.05	18.25
537	NASDAQ	RGC	Fri, Jun 25, 2004	18.02	18.43	17.85	18.27
536	NASDAQ	RGC	Thu, Jun 24, 2004	17.83	18.15	17.77	18.00
535	NASDAQ	RGC	Wed, Jun 23, 2004	17.55	17.84	17.55	17.83
534	NASDAQ	RGC	Tue, Jun 22, 2004	17.43	17.70	17.43	17.64
533	NASDAQ	RGC	Mon, Jun 21, 2004	17.60	17.60	17.42	17.50
532	NASDAQ	RGC	Fri, Jun 18, 2004	17.41	17.76	17.41	17.61
531	NASDAQ	RGC	Thu, Jun 17, 2004	17.54	17.74	17.48	17.53
530	NASDAQ	RGC	Wed, Jun 16, 2004	17.66	17.74	17.59	17.64
529	NASDAQ	RGC	Tue, Jun 15, 2004	17.83	17.83	17.66	17.66
528	NASDAQ	RGC	Mon, Jun 14, 2004	17.86	17.86	17.64	17.83
527	NASDAQ	RGC	Thu, Jun 10, 2004	17.61	17.95	17.61	17.85
526	NASDAQ	RGC	Wed, Jun 9, 2004	17.72	17.85	17.62	17.72
525	NASDAQ	RGC	Tue, Jun 8, 2004	17.63	17.72	17.55	17.72
524	NASDAQ	RGC	Mon, Jun 7, 2004	17.61	17.83	17.61	17.81
523	NASDAQ	RGC	Fri, Jun 4, 2004	17.89	18.20	17.75	17.75
522	NASDAQ	RGC	Thu, Jun 3, 2004	17.41	18.05	17.35	17.89
521	NASDAQ	RGC	Wed, Jun 2, 2004	21.20	21.95	21.20	21.92
520	NASDAQ	RGC	Tue, Jun 1, 2004	21.42	21.95	21.36	21.90
519	NASDAQ	RGC	Fri, May 28, 2004	21.55	21.58	21.28	21.40
518	NASDAQ	RGC	Thu, May 27, 2004	21.50	21.60	21.36	21.55
517	NASDAQ	RGC	Wed, May 26, 2004	21.70	21.70	21.35	21.44
516	NASDAQ	RGC	Tue, May 25, 2004	21.30	21.57	21.19	21.55
515	NASDAQ	RGC	Mon, May 24, 2004	21.40	21.66	21.32	21.45
514	NASDAQ	RGC	Fri, May 21, 2004	21.90	21.90	21.45	21.54
513	NASDAQ	RGC	Thu, May 20, 2004	21.50	21.94	21.04	21.71
512	NASDAQ	RGC	Wed, May 19, 2004	21.89	22.00	21.13	21.32
511	NASDAQ	RGC	Tue, May 18, 2004	22.08	22.16	21.65	21.74
510	NASDAQ	RGC	Mon, May 17, 2004	22.40	22.40	21.90	22.08
509	NASDAQ	RGC	Fri, May 14, 2004	22.25	22.50	22.00	22.33
508	NASDAQ	RGC	Thu, May 13, 2004	22.49	22.55	21.72	22.00
507	NASDAQ	RGC	Wed, May 12, 2004	21.40	21.77	21.31	21.67
506	NASDAQ	RGC	Tue, May 11, 2004	21.10	21.72	21.10	21.51
505	NASDAQ	RGC	Mon, May 10, 2004	21.66	21.75	20.99	21.05
504	NASDAQ	RGC	Fri, May 7, 2004	21.95	22.15	21.83	21.83
503	NASDAQ	RGC	Thu, May 6, 2004	22.02	22.10	21.82	22.06
502	NASDAQ	RGC	Wed, May 5, 2004	22.00	22.07	21.93	22.02
501	NASDAQ	RGC	Tue, May 4, 2004	21.92	22.08	21.88	22.00
500	NASDAQ	RGC	Mon, May 3, 2004	21.79	22.00	21.46	21.99
499	NASDAQ	RGC	Fri, Apr 30, 2004	21.45	22.10	21.40	21.79
498	NASDAQ	RGC	Thu, Apr 29, 2004	22.38	22.48	22.16	22.36
497	NASDAQ	RGC	Wed, Apr 28, 2004	22.91	22.98	22.25	22.45
496	NASDAQ	RGC	Tue, Apr 27, 2004	23.08	23.09	22.70	22.99
495	NASDAQ	RGC	Mon, Apr 26, 2004	23.30	23.31	23.00	23.09
494	NASDAQ	RGC	Fri, Apr 23, 2004	22.90	23.25	22.85	23.13
493	NASDAQ	RGC	Thu, Apr 22, 2004	22.70	22.96	22.70	22.96
492	NASDAQ	RGC	Wed, Apr 21, 2004	22.80	22.83	22.37	22.60
491	NASDAQ	RGC	Tue, Apr 20, 2004	22.90	23.08	22.75	22.86
490	NASDAQ	RGC	Mon, Apr 19, 2004	23.00	23.10	22.90	23.03
489	NASDAQ	RGC	Fri, Apr 16, 2004	22.98	23.03	22.38	22.94
488	NASDAQ	RGC	Thu, Apr 15, 2004	22.90	22.95	22.28	22.94
487	NASDAQ	RGC	Wed, Apr 14, 2004	21.95	22.06	21.80	21.93
486	NASDAQ	RGC	Tue, Apr 13, 2004	22.00	22.56	22.00	22.13
485	NASDAQ	RGC	Mon, Apr 12, 2004	22.08	22.58	22.08	22.35
484	NASDAQ	RGC	Thu, Apr 8, 2004	22.55	22.64	21.50	21.93
483	NASDAQ	RGC	Wed, Apr 7, 2004	22.53	22.53	22.36	22.40
482	NASDAQ	RGC	Tue, Apr 6, 2004	22.72	22.72	22.40	22.40
481	NASDAQ	RGC	Mon, Apr 5, 2004	22.26	22.52	22.26	22.50
480	NASDAQ	RGC	Fri, Apr 2, 2004	22.00	22.45	21.99	22.26
479	NASDAQ	RGC	Thu, Apr 1, 2004	21.98	22.05	21.88	22.00
478	NASDAQ	RGC	Wed, Mar 31, 2004	21.17	22.00	21.17	21.98
477	NASDAQ	RGC	Tue, Mar 30, 2004	20.90	21.08	20.81	21.07
476	NASDAQ	RGC	Mon, Mar 29, 2004	20.80	21.09	20.80	20.88
475	NASDAQ	RGC	Fri, Mar 26, 2004	20.95	20.98	20.67	20.75
474	NASDAQ	RGC	Thu, Mar 25, 2004	20.75	20.99	20.75	20.91
473	NASDAQ	RGC	Wed, Mar 24, 2004	20.45	20.48	20.35	20.40
472	NASDAQ	RGC	Tue, Mar 23, 2004	20.75	20.87	20.51	20.55
471	NASDAQ	RGC	Mon, Mar 22, 2004	20.76	20.81	20.52	20.55
470	NASDAQ	RGC	Fri, Mar 19, 2004	20.60	21.22	20.57	20.68
469	NASDAQ	RGC	Thu, Mar 18, 2004	20.80	20.83	20.55	20.71
468	NASDAQ	RGC	Wed, Mar 17, 2004	20.50	20.70	20.50	20.62
467	NASDAQ	RGC	Tue, Mar 16, 2004	20.20	20.60	20.20	20.50
466	NASDAQ	RGC	Mon, Mar 15, 2004	20.60	20.80	20.21	20.25
465	NASDAQ	RGC	Fri, Mar 12, 2004	20.20	20.80	20.16	20.60
464	NASDAQ	RGC	Thu, Mar 11, 2004	20.45	20.68	20.24	20.33
463	NASDAQ	RGC	Wed, Mar 10, 2004	20.50	20.70	20.32	20.53
462	NASDAQ	RGC	Tue, Mar 9, 2004	20.77	20.77	20.06	20.29
461	NASDAQ	RGC	Mon, Mar 8, 2004	21.09	21.09	20.75	20.85
460	NASDAQ	RGC	Fri, Mar 5, 2004	20.66	21.03	20.61	20.97
459	NASDAQ	RGC	Thu, Mar 4, 2004	20.60	20.84	20.55	20.76
458	NASDAQ	RGC	Wed, Mar 3, 2004	20.47	20.74	20.47	20.49
457	NASDAQ	RGC	Tue, Mar 2, 2004	20.55	20.72	20.51	20.63
456	NASDAQ	RGC	Mon, Mar 1, 2004	20.50	20.54	20.10	20.44
455	NASDAQ	RGC	Fri, Feb 27, 2004	19.90	20.35	19.90	20.35
454	NASDAQ	RGC	Thu, Feb 26, 2004	20.20	20.34	20.06	20.08
453	NASDAQ	RGC	Wed, Feb 25, 2004	19.96	20.12	19.87	20.06
452	NASDAQ	RGC	Tue, Feb 24, 2004	20.05	20.05	19.86	19.86
451	NASDAQ	RGC	Mon, Feb 23, 2004	20.80	21.08	20.18	20.30
450	NASDAQ	RGC	Fri, Feb 20, 2004	21.05	21.05	20.75	20.80
449	NASDAQ	RGC	Thu, Feb 19, 2004	21.28	21.40	20.85	20.95
448	NASDAQ	RGC	Wed, Feb 18, 2004	21.10	21.40	21.05	21.16
447	NASDAQ	RGC	Tue, Feb 17, 2004	20.85	21.18	20.80	21.10
446	NASDAQ	RGC	Fri, Feb 13, 2004	21.03	21.11	20.84	20.92
445	NASDAQ	RGC	Thu, Feb 12, 2004	21.00	21.16	20.88	21.16
444	NASDAQ	RGC	Wed, Feb 11, 2004	20.60	21.17	20.50	21.13
443	NASDAQ	RGC	Tue, Feb 10, 2004	20.40	20.70	20.18	20.40
442	NASDAQ	RGC	Mon, Feb 9, 2004	20.10	20.13	19.74	19.80
441	NASDAQ	RGC	Fri, Feb 6, 2004	20.15	20.15	20.00	20.14
440	NASDAQ	RGC	Thu, Feb 5, 2004	19.77	20.28	19.77	20.05
439	NASDAQ	RGC	Wed, Feb 4, 2004	20.05	20.08	19.55	19.77
438	NASDAQ	RGC	Tue, Feb 3, 2004	20.50	20.52	20.21	20.21
437	NASDAQ	RGC	Mon, Feb 2, 2004	20.20	20.59	20.15	20.44
436	NASDAQ	RGC	Fri, Jan 30, 2004	20.08	20.20	20.07	20.17
435	NASDAQ	RGC	Thu, Jan 29, 2004	20.23	20.35	20.00	20.28
434	NASDAQ	RGC	Wed, Jan 28, 2004	20.57	20.73	20.34	20.45
433	NASDAQ	RGC	Tue, Jan 27, 2004	20.80	20.87	20.47	20.50
432	NASDAQ	RGC	Mon, Jan 26, 2004	21.08	21.09	20.50	20.64
431	NASDAQ	RGC	Fri, Jan 23, 2004	21.25	21.25	20.95	21.10
430	NASDAQ	RGC	Thu, Jan 22, 2004	21.05	21.20	20.89	21.14
429	NASDAQ	RGC	Wed, Jan 21, 2004	20.91	20.94	20.70	20.88
428	NASDAQ	RGC	Tue, Jan 20, 2004	20.12	20.84	20.12	20.81
427	NASDAQ	RGC	Fri, Jan 16, 2004	20.33	20.34	20.12	20.21
426	NASDAQ	RGC	Thu, Jan 15, 2004	20.35	20.44	20.17	20.23
425	NASDAQ	RGC	Wed, Jan 14, 2004	20.20	20.55	20.20	20.22
424	NASDAQ	RGC	Tue, Jan 13, 2004	20.40	20.40	20.14	20.26
423	NASDAQ	RGC	Mon, Jan 12, 2004	20.51	20.57	20.25	20.33
422	NASDAQ	RGC	Fri, Jan 9, 2004	20.40	20.76	20.40	20.61
421	NASDAQ	RGC	Thu, Jan 8, 2004	20.50	20.52	20.25	20.50
420	NASDAQ	RGC	Wed, Jan 7, 2004	19.90	20.41	19.86	20.40
419	NASDAQ	RGC	Tue, Jan 6, 2004	20.25	20.45	20.15	20.30
418	NASDAQ	RGC	Mon, Jan 5, 2004	20.49	20.85	20.25	20.43
417	NASDAQ	RGC	Fri, Jan 2, 2004	20.52	20.90	20.45	20.49
416	NASDAQ	RGC	Wed, Dec 31, 2003	20.70	20.75	20.45	20.52
415	NASDAQ	RGC	Tue, Dec 30, 2003	20.75	20.85	20.60	20.72
414	NASDAQ	RGC	Mon, Dec 29, 2003	20.68	20.97	20.54	20.75
413	NASDAQ	RGC	Fri, Dec 26, 2003	20.60	20.85	20.55	20.73
412	NASDAQ	RGC	Wed, Dec 24, 2003	20.50	20.69	20.48	20.65
411	NASDAQ	RGC	Tue, Dec 23, 2003	20.44	20.78	20.44	20.60
410	NASDAQ	RGC	Mon, Dec 22, 2003	20.95	21.01	20.49	20.69
409	NASDAQ	RGC	Fri, Dec 19, 2003	21.23	21.23	20.67	20.90
408	NASDAQ	RGC	Thu, Dec 18, 2003	21.23	21.24	20.80	21.17
407	NASDAQ	RGC	Wed, Dec 17, 2003	21.10	21.15	20.99	21.13
406	NASDAQ	RGC	Tue, Dec 16, 2003	21.10	21.22	20.90	21.22
405	NASDAQ	RGC	Mon, Dec 15, 2003	21.45	21.45	21.00	21.03
404	NASDAQ	RGC	Fri, Dec 12, 2003	21.50	21.50	21.19	21.20
403	NASDAQ	RGC	Thu, Dec 11, 2003	21.09	21.54	21.00	21.42
402	NASDAQ	RGC	Wed, Dec 10, 2003	21.00	21.21	20.92	21.17
401	NASDAQ	RGC	Tue, Dec 9, 2003	20.90	21.25	20.88	21.04
400	NASDAQ	RGC	Mon, Dec 8, 2003	20.80	21.00	20.55	21.00
399	NASDAQ	RGC	Fri, Dec 5, 2003	20.94	20.99	20.72	20.80
398	NASDAQ	RGC	Thu, Dec 4, 2003	21.05	21.14	20.75	20.97
397	NASDAQ	RGC	Wed, Dec 3, 2003	21.02	21.38	20.87	20.95
396	NASDAQ	RGC	Tue, Dec 2, 2003	21.15	21.35	21.14	21.27
395	NASDAQ	RGC	Mon, Dec 1, 2003	20.90	21.19	20.90	21.16
394	NASDAQ	RGC	Fri, Nov 28, 2003	20.61	20.86	20.60	20.84
393	NASDAQ	RGC	Wed, Nov 26, 2003	20.55	20.74	20.51	20.63
392	NASDAQ	RGC	Tue, Nov 25, 2003	20.00	20.60	20.00	20.40
391	NASDAQ	RGC	Mon, Nov 24, 2003	20.20	20.26	19.88	20.00
390	NASDAQ	RGC	Fri, Nov 21, 2003	20.00	20.16	19.87	19.97
389	NASDAQ	RGC	Thu, Nov 20, 2003	20.09	20.14	19.86	20.00
388	NASDAQ	RGC	Wed, Nov 19, 2003	20.40	20.40	20.16	20.24
387	NASDAQ	RGC	Tue, Nov 18, 2003	20.38	20.45	20.00	20.00
386	NASDAQ	RGC	Mon, Nov 17, 2003	20.41	20.41	19.99	20.38
385	NASDAQ	RGC	Fri, Nov 14, 2003	20.48	20.58	20.37	20.41
384	NASDAQ	RGC	Thu, Nov 13, 2003	20.25	20.60	20.25	20.40
383	NASDAQ	RGC	Wed, Nov 12, 2003	20.00	20.21	19.93	20.21
382	NASDAQ	RGC	Tue, Nov 11, 2003	19.97	20.00	19.67	19.91
381	NASDAQ	RGC	Mon, Nov 10, 2003	20.06	20.08	19.90	19.98
380	NASDAQ	RGC	Fri, Nov 7, 2003	19.99	20.20	19.99	20.05
379	NASDAQ	RGC	Thu, Nov 6, 2003	20.10	20.14	19.92	19.99
378	NASDAQ	RGC	Wed, Nov 5, 2003	20.25	20.31	19.89	20.00
377	NASDAQ	RGC	Tue, Nov 4, 2003	20.29	20.35	20.06	20.25
376	NASDAQ	RGC	Mon, Nov 3, 2003	20.50	20.65	20.19	20.25
375	NASDAQ	RGC	Fri, Oct 31, 2003	20.30	20.50	20.05	20.50
374	NASDAQ	RGC	Thu, Oct 30, 2003	20.50	20.50	20.25	20.40
373	NASDAQ	RGC	Wed, Oct 29, 2003	19.95	20.30	19.70	20.30
372	NASDAQ	RGC	Tue, Oct 28, 2003	19.60	19.91	19.40	19.90
371	NASDAQ	RGC	Mon, Oct 27, 2003	18.98	19.70	18.97	19.70
370	NASDAQ	RGC	Fri, Oct 24, 2003	19.26	19.26	18.98	19.02
369	NASDAQ	RGC	Thu, Oct 23, 2003	19.30	19.30	19.04	19.26
368	NASDAQ	RGC	Wed, Oct 22, 2003	19.60	19.61	19.30	19.35
367	NASDAQ	RGC	Tue, Oct 21, 2003	19.55	19.66	18.70	19.66
366	NASDAQ	RGC	Mon, Oct 20, 2003	19.68	19.86	19.25	19.55
365	NASDAQ	RGC	Fri, Oct 17, 2003	19.68	19.68	19.50	19.66
364	NASDAQ	RGC	Thu, Oct 16, 2003	19.40	19.78	19.39	19.78
363	NASDAQ	RGC	Wed, Oct 15, 2003	19.50	19.50	19.35	19.40
362	NASDAQ	RGC	Tue, Oct 14, 2003	19.50	19.50	19.48	19.50
361	NASDAQ	RGC	Mon, Oct 13, 2003	19.50	19.69	19.48	19.50
360	NASDAQ	RGC	Fri, Oct 10, 2003	19.50	19.58	19.37	19.48
359	NASDAQ	RGC	Thu, Oct 9, 2003	19.50	19.83	19.40	19.42
358	NASDAQ	RGC	Wed, Oct 8, 2003	19.50	19.55	19.35	19.40
357	NASDAQ	RGC	Tue, Oct 7, 2003	19.30	19.30	19.15	19.26
356	NASDAQ	RGC	Mon, Oct 6, 2003	19.45	19.47	19.18	19.40
355	NASDAQ	RGC	Fri, Oct 3, 2003	19.40	19.58	19.20	19.30
354	NASDAQ	RGC	Thu, Oct 2, 2003	19.32	19.36	19.09	19.20
353	NASDAQ	RGC	Wed, Oct 1, 2003	18.60	19.47	18.60	19.29
352	NASDAQ	RGC	Tue, Sep 30, 2003	18.70	18.77	18.40	18.60
351	NASDAQ	RGC	Mon, Sep 29, 2003	18.63	18.73	18.42	18.70
350	NASDAQ	RGC	Fri, Sep 26, 2003	18.75	18.75	18.42	18.63
349	NASDAQ	RGC	Thu, Sep 25, 2003	18.88	19.20	18.75	18.81
348	NASDAQ	RGC	Wed, Sep 24, 2003	19.32	19.32	18.82	18.88
347	NASDAQ	RGC	Tue, Sep 23, 2003	19.02	19.40	19.02	19.32
346	NASDAQ	RGC	Mon, Sep 22, 2003	19.40	19.40	19.04	19.06
345	NASDAQ	RGC	Fri, Sep 19, 2003	19.40	19.49	19.36	19.40
344	NASDAQ	RGC	Thu, Sep 18, 2003	19.50	19.50	19.36	19.44
343	NASDAQ	RGC	Wed, Sep 17, 2003	19.59	19.65	19.40	19.60
342	NASDAQ	RGC	Tue, Sep 16, 2003	19.50	19.68	19.34	19.59
341	NASDAQ	RGC	Mon, Sep 15, 2003	19.48	19.53	19.35	19.41
340	NASDAQ	RGC	Fri, Sep 12, 2003	19.50	19.53	19.30	19.44
339	NASDAQ	RGC	Thu, Sep 11, 2003	20.00	20.00	19.52	19.70
338	NASDAQ	RGC	Wed, Sep 10, 2003	20.06	20.06	19.81	20.00
337	NASDAQ	RGC	Tue, Sep 9, 2003	20.16	20.25	20.03	20.08
336	NASDAQ	RGC	Mon, Sep 8, 2003	19.99	20.25	19.99	20.12
335	NASDAQ	RGC	Fri, Sep 5, 2003	19.90	20.30	19.90	20.06
334	NASDAQ	RGC	Thu, Sep 4, 2003	19.95	20.01	19.71	19.95
333	NASDAQ	RGC	Wed, Sep 3, 2003	20.00	20.15	19.90	19.92
332	NASDAQ	RGC	Tue, Sep 2, 2003	19.25	19.96	19.22	19.96
331	NASDAQ	RGC	Fri, Aug 29, 2003	18.95	19.25	18.89	19.25
330	NASDAQ	RGC	Thu, Aug 28, 2003	18.98	18.98	18.80	18.95
329	NASDAQ	RGC	Wed, Aug 27, 2003	18.93	18.95	18.86	18.90
328	NASDAQ	RGC	Tue, Aug 26, 2003	18.66	18.99	18.57	18.91
327	NASDAQ	RGC	Mon, Aug 25, 2003	18.85	18.85	18.62	18.76
326	NASDAQ	RGC	Fri, Aug 22, 2003	18.90	19.09	18.84	18.94
325	NASDAQ	RGC	Thu, Aug 21, 2003	18.95	19.12	18.89	18.90
324	NASDAQ	RGC	Wed, Aug 20, 2003	19.02	19.05	18.84	19.01
323	NASDAQ	RGC	Tue, Aug 19, 2003	18.80	19.15	18.72	19.05
322	NASDAQ	RGC	Mon, Aug 18, 2003	18.37	18.95	18.32	18.79
321	NASDAQ	RGC	Fri, Aug 15, 2003	18.40	18.50	18.22	18.36
320	NASDAQ	RGC	Thu, Aug 14, 2003	18.14	18.40	18.11	18.30
319	NASDAQ	RGC	Wed, Aug 13, 2003	18.20	18.40	18.01	18.07
318	NASDAQ	RGC	Tue, Aug 12, 2003	17.85	18.24	17.85	18.20
317	NASDAQ	RGC	Mon, Aug 11, 2003	17.70	18.05	17.70	17.85
316	NASDAQ	RGC	Fri, Aug 8, 2003	17.55	17.96	17.55	17.75
315	NASDAQ	RGC	Thu, Aug 7, 2003	17.66	17.72	17.49	17.55
314	NASDAQ	RGC	Wed, Aug 6, 2003	17.75	17.88	17.60	17.65
313	NASDAQ	RGC	Tue, Aug 5, 2003	17.96	18.10	17.75	17.75
312	NASDAQ	RGC	Mon, Aug 4, 2003	18.10	18.10	17.90	18.06
311	NASDAQ	RGC	Fri, Aug 1, 2003	18.35	18.45	18.00	18.10
310	NASDAQ	RGC	Thu, Jul 31, 2003	18.60	18.68	18.28	18.45
309	NASDAQ	RGC	Wed, Jul 30, 2003	18.57	18.60	18.15	18.60
308	NASDAQ	RGC	Tue, Jul 29, 2003	18.40	18.63	18.30	18.55
307	NASDAQ	RGC	Mon, Jul 28, 2003	18.45	18.55	18.32	18.50
306	NASDAQ	RGC	Fri, Jul 25, 2003	17.80	18.45	17.77	18.45
305	NASDAQ	RGC	Thu, Jul 24, 2003	18.25	18.33	17.91	18.01
304	NASDAQ	RGC	Wed, Jul 23, 2003	18.25	18.25	17.96	18.15
303	NASDAQ	RGC	Tue, Jul 22, 2003	18.25	18.25	17.84	18.09
302	NASDAQ	RGC	Mon, Jul 21, 2003	17.87	17.87	17.31	17.43
301	NASDAQ	RGC	Fri, Jul 18, 2003	17.60	17.86	17.45	17.81
300	NASDAQ	RGC	Thu, Jul 17, 2003	17.60	17.70	17.45	17.50
299	NASDAQ	RGC	Wed, Jul 16, 2003	17.63	17.64	17.32	17.62
298	NASDAQ	RGC	Tue, Jul 15, 2003	17.75	17.84	17.46	17.54
297	NASDAQ	RGC	Mon, Jul 14, 2003	17.48	17.96	17.48	17.72
296	NASDAQ	RGC	Fri, Jul 11, 2003	17.91	18.05	17.37	17.40
295	NASDAQ	RGC	Thu, Jul 10, 2003	18.37	18.44	17.55	17.90
294	NASDAQ	RGC	Wed, Jul 9, 2003	19.10	19.15	18.30	18.57
293	NASDAQ	RGC	Tue, Jul 8, 2003	19.30	19.32	18.98	19.30
292	NASDAQ	RGC	Mon, Jul 7, 2003	19.35	19.50	18.90	19.30
291	NASDAQ	RGC	Thu, Jul 3, 2003	18.95	19.45	18.75	19.17
290	NASDAQ	RGC	Wed, Jul 2, 2003	18.43	19.00	18.40	19.00
289	NASDAQ	RGC	Tue, Jul 1, 2003	23.72	23.72	23.35	23.48
288	NASDAQ	RGC	Mon, Jun 30, 2003	23.38	23.71	23.38	23.58
287	NASDAQ	RGC	Fri, Jun 27, 2003	23.20	23.38	23.18	23.25
286	NASDAQ	RGC	Thu, Jun 26, 2003	23.23	23.44	23.09	23.25
285	NASDAQ	RGC	Wed, Jun 25, 2003	23.08	23.37	23.00	23.12
284	NASDAQ	RGC	Tue, Jun 24, 2003	23.05	23.23	22.99	23.07
283	NASDAQ	RGC	Mon, Jun 23, 2003	22.95	23.29	22.84	23.05
282	NASDAQ	RGC	Fri, Jun 20, 2003	23.10	23.43	23.10	23.39
281	NASDAQ	RGC	Thu, Jun 19, 2003	23.60	23.60	22.92	23.00
280	NASDAQ	RGC	Wed, Jun 18, 2003	23.85	23.91	23.54	23.60
279	NASDAQ	RGC	Tue, Jun 17, 2003	23.41	23.96	23.41	23.73
278	NASDAQ	RGC	Mon, Jun 16, 2003	23.75	24.15	23.40	23.41
277	NASDAQ	RGC	Fri, Jun 13, 2003	23.10	23.37	22.76	22.87
276	NASDAQ	RGC	Thu, Jun 12, 2003	22.85	23.35	22.85	22.95
275	NASDAQ	RGC	Wed, Jun 11, 2003	22.75	23.01	22.25	22.60
274	NASDAQ	RGC	Tue, Jun 10, 2003	22.10	22.21	21.82	22.20
273	NASDAQ	RGC	Mon, Jun 9, 2003	22.40	22.40	21.95	21.95
272	NASDAQ	RGC	Fri, Jun 6, 2003	22.28	22.48	22.27	22.41
271	NASDAQ	RGC	Thu, Jun 5, 2003	22.20	22.42	22.15	22.20
270	NASDAQ	RGC	Wed, Jun 4, 2003	21.55	22.35	21.55	22.35
269	NASDAQ	RGC	Tue, Jun 3, 2003	21.87	22.07	21.55	21.65
268	NASDAQ	RGC	Mon, Jun 2, 2003	22.35	22.57	21.96	22.02
267	NASDAQ	RGC	Fri, May 30, 2003	22.09	22.25	21.71	22.23
266	NASDAQ	RGC	Thu, May 29, 2003	21.40	22.20	21.22	22.09
265	NASDAQ	RGC	Wed, May 28, 2003	21.20	22.00	21.20	21.65
264	NASDAQ	RGC	Tue, May 27, 2003	20.90	21.30	20.67	21.20
263	NASDAQ	RGC	Fri, May 23, 2003	20.00	20.95	19.75	20.95
262	NASDAQ	RGC	Thu, May 22, 2003	20.61	20.77	19.90	20.13
261	NASDAQ	RGC	Wed, May 21, 2003	20.95	20.95	20.22	20.76
260	NASDAQ	RGC	Tue, May 20, 2003	22.05	22.48	20.55	20.95
259	NASDAQ	RGC	Mon, May 19, 2003	21.52	22.90	21.52	22.09
258	NASDAQ	RGC	Fri, May 16, 2003	21.35	21.72	21.32	21.41
257	NASDAQ	RGC	Thu, May 15, 2003	20.85	21.70	20.77	21.45
256	NASDAQ	RGC	Wed, May 14, 2003	20.94	21.00	20.67	20.72
255	NASDAQ	RGC	Tue, May 13, 2003	20.66	21.38	20.65	20.97
254	NASDAQ	RGC	Mon, May 12, 2003	20.30	20.68	20.23	20.67
253	NASDAQ	RGC	Fri, May 9, 2003	20.17	20.42	20.01	20.39
252	NASDAQ	RGC	Thu, May 8, 2003	20.30	20.30	20.14	20.24
251	NASDAQ	RGC	Wed, May 7, 2003	20.00	20.51	19.86	20.31
250	NASDAQ	RGC	Tue, May 6, 2003	19.62	20.50	19.55	20.05
249	NASDAQ	RGC	Mon, May 5, 2003	19.60	20.00	19.55	19.62
248	NASDAQ	RGC	Fri, May 2, 2003	19.52	19.52	18.98	19.35
247	NASDAQ	RGC	Thu, May 1, 2003	19.55	19.55	19.36	19.51
246	NASDAQ	RGC	Wed, Apr 30, 2003	19.60	19.75	19.40	19.60
245	NASDAQ	RGC	Tue, Apr 29, 2003	19.75	20.05	19.49	19.50
244	NASDAQ	RGC	Mon, Apr 28, 2003	18.95	20.00	18.94	19.85
243	NASDAQ	RGC	Fri, Apr 25, 2003	18.92	18.95	18.82	18.95
242	NASDAQ	RGC	Thu, Apr 24, 2003	19.15	19.19	18.90	18.90
241	NASDAQ	RGC	Wed, Apr 23, 2003	19.15	19.25	18.90	19.07
240	NASDAQ	RGC	Tue, Apr 22, 2003	19.25	19.50	19.06	19.14
239	NASDAQ	RGC	Mon, Apr 21, 2003	19.45	19.45	19.20	19.25
238	NASDAQ	RGC	Thu, Apr 17, 2003	19.35	19.59	19.30	19.44
237	NASDAQ	RGC	Wed, Apr 16, 2003	19.60	19.60	19.01	19.16
236	NASDAQ	RGC	Tue, Apr 15, 2003	19.24	19.54	19.16	19.45
235	NASDAQ	RGC	Mon, Apr 14, 2003	19.10	19.40	18.78	19.21
234	NASDAQ	RGC	Fri, Apr 11, 2003	19.26	19.49	18.96	19.07
233	NASDAQ	RGC	Thu, Apr 10, 2003	18.00	19.14	18.00	19.01
232	NASDAQ	RGC	Wed, Apr 9, 2003	17.55	18.20	17.55	17.98
231	NASDAQ	RGC	Tue, Apr 8, 2003	18.01	18.01	17.37	17.55
230	NASDAQ	RGC	Mon, Apr 7, 2003	18.40	18.44	18.00	18.00
229	NASDAQ	RGC	Fri, Apr 4, 2003	18.44	18.45	18.01	18.20
228	NASDAQ	RGC	Thu, Apr 3, 2003	17.71	18.59	17.70	18.40
227	NASDAQ	RGC	Wed, Apr 2, 2003	17.30	17.80	17.26	17.66
226	NASDAQ	RGC	Tue, Apr 1, 2003	18.00	18.00	17.25	17.35
225	NASDAQ	RGC	Mon, Mar 31, 2003	17.20	18.28	17.18	17.95
224	NASDAQ	RGC	Fri, Mar 28, 2003	17.25	17.46	17.15	17.40
223	NASDAQ	RGC	Thu, Mar 27, 2003	17.40	17.55	16.85	17.25
222	NASDAQ	RGC	Wed, Mar 26, 2003	18.14	18.14	17.33	17.40
221	NASDAQ	RGC	Tue, Mar 25, 2003	18.66	18.66	18.00	18.06
220	NASDAQ	RGC	Mon, Mar 24, 2003	19.20	19.20	18.60	18.66
219	NASDAQ	RGC	Fri, Mar 21, 2003	18.95	19.50	18.95	19.20
218	NASDAQ	RGC	Thu, Mar 20, 2003	18.07	19.05	18.07	18.80
217	NASDAQ	RGC	Wed, Mar 19, 2003	17.85	18.29	17.82	18.07
216	NASDAQ	RGC	Tue, Mar 18, 2003	18.02	18.02	17.70	17.70
215	NASDAQ	RGC	Mon, Mar 17, 2003	18.45	18.50	18.01	18.02
214	NASDAQ	RGC	Fri, Mar 14, 2003	18.45	18.60	18.00	18.45
213	NASDAQ	RGC	Thu, Mar 13, 2003	18.45	18.60	18.32	18.39
212	NASDAQ	RGC	Wed, Mar 12, 2003	18.70	18.79	18.31	18.37
211	NASDAQ	RGC	Tue, Mar 11, 2003	19.00	19.00	18.66	18.70
210	NASDAQ	RGC	Mon, Mar 10, 2003	19.05	19.10	18.82	19.00
209	NASDAQ	RGC	Fri, Mar 7, 2003	19.40	19.46	19.00	19.09
208	NASDAQ	RGC	Thu, Mar 6, 2003	19.50	19.72	19.40	19.40
207	NASDAQ	RGC	Wed, Mar 5, 2003	19.65	19.70	19.34	19.45
206	NASDAQ	RGC	Tue, Mar 4, 2003	19.70	20.00	19.60	19.75
205	NASDAQ	RGC	Mon, Mar 3, 2003	20.20	20.30	19.40	19.66
204	NASDAQ	RGC	Fri, Feb 28, 2003	19.65	20.03	19.65	20.00
203	NASDAQ	RGC	Thu, Feb 27, 2003	19.35	20.08	19.35	19.58
202	NASDAQ	RGC	Wed, Feb 26, 2003	19.33	19.58	19.25	19.25
201	NASDAQ	RGC	Tue, Feb 25, 2003	19.35	19.42	19.20	19.33
200	NASDAQ	RGC	Mon, Feb 24, 2003	19.70	19.70	19.28	19.30
199	NASDAQ	RGC	Fri, Feb 21, 2003	18.60	19.70	18.60	19.55
198	NASDAQ	RGC	Thu, Feb 20, 2003	18.60	18.76	18.57	18.76
197	NASDAQ	RGC	Wed, Feb 19, 2003	18.75	18.90	18.44	18.58
196	NASDAQ	RGC	Tue, Feb 18, 2003	18.55	19.00	18.52	18.75
195	NASDAQ	RGC	Fri, Feb 14, 2003	18.45	18.62	18.30	18.60
194	NASDAQ	RGC	Thu, Feb 13, 2003	18.75	18.78	18.40	18.51
193	NASDAQ	RGC	Wed, Feb 12, 2003	19.00	19.00	18.75	18.75
192	NASDAQ	RGC	Tue, Feb 11, 2003	18.95	19.10	18.75	19.00
191	NASDAQ	RGC	Mon, Feb 10, 2003	19.00	19.09	18.71	18.90
190	NASDAQ	RGC	Fri, Feb 7, 2003	19.00	19.25	18.95	19.00
189	NASDAQ	RGC	Thu, Feb 6, 2003	18.90	19.14	18.89	18.90
188	NASDAQ	RGC	Wed, Feb 5, 2003	18.60	19.22	18.55	18.87
187	NASDAQ	RGC	Tue, Feb 4, 2003	18.80	18.85	18.40	18.50
186	NASDAQ	RGC	Mon, Feb 3, 2003	19.20	19.24	18.87	18.88
185	NASDAQ	RGC	Fri, Jan 31, 2003	19.30	19.50	18.85	19.22
184	NASDAQ	RGC	Thu, Jan 30, 2003	19.75	19.75	19.30	19.30
183	NASDAQ	RGC	Wed, Jan 29, 2003	19.25	19.83	19.05	19.80
182	NASDAQ	RGC	Tue, Jan 28, 2003	19.50	19.55	19.19	19.42
181	NASDAQ	RGC	Mon, Jan 27, 2003	19.80	19.80	19.49	19.56
180	NASDAQ	RGC	Fri, Jan 24, 2003	19.65	19.85	19.65	19.85
179	NASDAQ	RGC	Thu, Jan 23, 2003	19.00	19.75	19.00	19.65
178	NASDAQ	RGC	Wed, Jan 22, 2003	18.75	19.14	18.65	18.95
177	NASDAQ	RGC	Tue, Jan 21, 2003	19.10	19.10	18.80	18.80
176	NASDAQ	RGC	Fri, Jan 17, 2003	19.25	19.40	19.02	19.04
175	NASDAQ	RGC	Thu, Jan 16, 2003	19.55	19.61	19.15	19.25
174	NASDAQ	RGC	Wed, Jan 15, 2003	19.30	19.83	19.25	19.60
173	NASDAQ	RGC	Tue, Jan 14, 2003	19.38	19.42	19.02	19.30
172	NASDAQ	RGC	Mon, Jan 13, 2003	19.90	20.00	19.20	19.38
171	NASDAQ	RGC	Fri, Jan 10, 2003	19.30	20.04	19.30	19.90
170	NASDAQ	RGC	Thu, Jan 9, 2003	20.75	20.90	19.30	19.30
169	NASDAQ	RGC	Wed, Jan 8, 2003	21.45	21.45	20.77	20.88
168	NASDAQ	RGC	Tue, Jan 7, 2003	21.40	21.51	21.26	21.45
167	NASDAQ	RGC	Mon, Jan 6, 2003	21.80	21.80	21.23	21.40
166	NASDAQ	RGC	Fri, Jan 3, 2003	22.05	22.05	21.42	21.80
165	NASDAQ	RGC	Thu, Jan 2, 2003	21.30	22.72	21.15	22.08
164	NASDAQ	RGC	Tue, Dec 31, 2002	20.65	21.50	20.10	21.42
163	NASDAQ	RGC	Mon, Dec 30, 2002	20.11	20.65	20.01	20.65
162	NASDAQ	RGC	Fri, Dec 27, 2002	20.75	20.75	20.05	20.05
161	NASDAQ	RGC	Thu, Dec 26, 2002	21.10	21.10	20.75	20.78
160	NASDAQ	RGC	Tue, Dec 24, 2002	21.48	21.50	21.31	21.31
159	NASDAQ	RGC	Mon, Dec 23, 2002	21.50	21.75	21.02	21.58
158	NASDAQ	RGC	Fri, Dec 20, 2002	20.53	21.70	20.50	21.70
157	NASDAQ	RGC	Thu, Dec 19, 2002	20.95	20.95	20.03	20.52
156	NASDAQ	RGC	Wed, Dec 18, 2002	21.38	21.38	20.85	21.03
155	NASDAQ	RGC	Tue, Dec 17, 2002	21.00	21.52	20.99	21.43
154	NASDAQ	RGC	Mon, Dec 16, 2002	21.26	21.35	20.85	20.90
153	NASDAQ	RGC	Fri, Dec 13, 2002	21.42	21.46	21.25	21.25
152	NASDAQ	RGC	Thu, Dec 12, 2002	21.60	21.60	21.23	21.45
151	NASDAQ	RGC	Wed, Dec 11, 2002	21.56	21.70	21.40	21.55
150	NASDAQ	RGC	Tue, Dec 10, 2002	21.82	21.82	21.60	21.65
149	NASDAQ	RGC	Mon, Dec 9, 2002	21.99	22.00	21.72	21.80
148	NASDAQ	RGC	Fri, Dec 6, 2002	22.35	22.61	22.01	22.05
147	NASDAQ	RGC	Thu, Dec 5, 2002	22.40	22.45	22.25	22.41
146	NASDAQ	RGC	Wed, Dec 4, 2002	21.88	22.40	21.70	22.40
145	NASDAQ	RGC	Tue, Dec 3, 2002	21.50	22.00	21.50	21.89
144	NASDAQ	RGC	Mon, Dec 2, 2002	22.65	22.73	21.45	21.54
143	NASDAQ	RGC	Fri, Nov 29, 2002	22.30	22.70	22.10	22.60
142	NASDAQ	RGC	Wed, Nov 27, 2002	21.27	22.25	21.24	22.20
141	NASDAQ	RGC	Tue, Nov 26, 2002	21.06	21.49	21.06	21.25
140	NASDAQ	RGC	Mon, Nov 25, 2002	21.65	21.65	20.40	21.05
139	NASDAQ	RGC	Fri, Nov 22, 2002	22.10	22.30	21.45	21.45
138	NASDAQ	RGC	Thu, Nov 21, 2002	21.60	22.25	21.60	22.22
137	NASDAQ	RGC	Wed, Nov 20, 2002	20.25	22.20	20.11	21.56
136	NASDAQ	RGC	Tue, Nov 19, 2002	20.45	20.49	20.25	20.25
135	NASDAQ	RGC	Mon, Nov 18, 2002	20.83	20.83	20.30	20.48
134	NASDAQ	RGC	Fri, Nov 15, 2002	20.90	20.90	20.55	20.73
133	NASDAQ	RGC	Thu, Nov 14, 2002	20.50	21.50	20.45	20.91
132	NASDAQ	RGC	Wed, Nov 13, 2002	19.50	20.45	19.45	20.30
131	NASDAQ	RGC	Tue, Nov 12, 2002	19.30	19.75	19.30	19.61
130	NASDAQ	RGC	Mon, Nov 11, 2002	19.85	19.90	19.35	19.40
129	NASDAQ	RGC	Fri, Nov 8, 2002	19.95	20.00	19.85	19.99
128	NASDAQ	RGC	Thu, Nov 7, 2002	20.20	20.20	19.85	19.99
127	NASDAQ	RGC	Wed, Nov 6, 2002	20.90	20.97	19.81	20.30
126	NASDAQ	RGC	Tue, Nov 5, 2002	20.46	20.90	20.28	20.80
125	NASDAQ	RGC	Mon, Nov 4, 2002	19.22	20.73	19.22	20.46
124	NASDAQ	RGC	Fri, Nov 1, 2002	19.30	19.40	19.12	19.22
123	NASDAQ	RGC	Thu, Oct 31, 2002	19.60	19.70	19.21	19.30
122	NASDAQ	RGC	Wed, Oct 30, 2002	20.30	20.30	19.50	19.51
121	NASDAQ	RGC	Tue, Oct 29, 2002	19.80	20.30	19.80	20.30
120	NASDAQ	RGC	Mon, Oct 28, 2002	19.70	20.25	19.60	19.80
119	NASDAQ	RGC	Fri, Oct 25, 2002	19.80	19.90	19.55	19.70
118	NASDAQ	RGC	Thu, Oct 24, 2002	20.37	20.37	19.50	19.75
117	NASDAQ	RGC	Wed, Oct 23, 2002	20.71	20.76	20.37	20.37
116	NASDAQ	RGC	Tue, Oct 22, 2002	21.10	21.38	20.58	20.81
115	NASDAQ	RGC	Mon, Oct 21, 2002	20.85	21.40	20.55	21.00
114	NASDAQ	RGC	Fri, Oct 18, 2002	19.85	20.50	19.85	20.37
113	NASDAQ	RGC	Thu, Oct 17, 2002	19.35	19.79	19.30	19.75
112	NASDAQ	RGC	Wed, Oct 16, 2002	19.17	19.28	19.17	19.27
111	NASDAQ	RGC	Tue, Oct 15, 2002	19.35	19.36	19.05	19.25
110	NASDAQ	RGC	Mon, Oct 14, 2002	19.03	19.35	19.01	19.15
109	NASDAQ	RGC	Fri, Oct 11, 2002	18.75	19.20	18.75	19.04
108	NASDAQ	RGC	Thu, Oct 10, 2002	19.20	19.20	18.42	18.64
107	NASDAQ	RGC	Wed, Oct 9, 2002	19.17	19.21	18.77	19.00
106	NASDAQ	RGC	Tue, Oct 8, 2002	19.30	19.70	19.07	19.17
105	NASDAQ	RGC	Mon, Oct 7, 2002	19.05	19.14	18.92	19.10
104	NASDAQ	RGC	Fri, Oct 4, 2002	19.18	19.20	18.95	19.15
103	NASDAQ	RGC	Thu, Oct 3, 2002	18.98	19.18	18.80	19.18
102	NASDAQ	RGC	Wed, Oct 2, 2002	18.50	19.60	18.50	19.12
101	NASDAQ	RGC	Tue, Oct 1, 2002	18.05	18.45	18.00	18.25
100	NASDAQ	RGC	Mon, Sep 30, 2002	17.62	17.95	17.40	17.80
99	NASDAQ	RGC	Fri, Sep 27, 2002	17.80	17.95	17.65	17.66
98	NASDAQ	RGC	Thu, Sep 26, 2002	17.35	18.30	17.35	17.85
97	NASDAQ	RGC	Wed, Sep 25, 2002	17.00	17.92	16.91	17.20
96	NASDAQ	RGC	Tue, Sep 24, 2002	17.05	17.09	16.56	16.80
95	NASDAQ	RGC	Mon, Sep 23, 2002	16.80	17.35	16.80	17.08
94	NASDAQ	RGC	Fri, Sep 20, 2002	17.15	17.18	16.95	16.95
93	NASDAQ	RGC	Thu, Sep 19, 2002	17.56	17.56	17.10	17.25
92	NASDAQ	RGC	Wed, Sep 18, 2002	17.97	18.05	17.55	17.59
91	NASDAQ	RGC	Tue, Sep 17, 2002	18.05	18.10	17.80	18.00
90	NASDAQ	RGC	Mon, Sep 16, 2002	18.15	18.21	17.91	18.01
89	NASDAQ	RGC	Fri, Sep 13, 2002	18.20	18.40	18.20	18.20
88	NASDAQ	RGC	Thu, Sep 12, 2002	18.65	18.70	18.20	18.29
87	NASDAQ	RGC	Wed, Sep 11, 2002	18.28	19.00	18.28	18.66
86	NASDAQ	RGC	Tue, Sep 10, 2002	17.65	18.30	17.65	18.25
85	NASDAQ	RGC	Mon, Sep 9, 2002	17.55	17.90	17.45	17.60
84	NASDAQ	RGC	Fri, Sep 6, 2002	17.25	17.80	17.20	17.55
83	NASDAQ	RGC	Thu, Sep 5, 2002	17.05	17.27	17.00	17.15
82	NASDAQ	RGC	Wed, Sep 4, 2002	17.15	17.50	17.15	17.16
81	NASDAQ	RGC	Tue, Sep 3, 2002	17.40	17.45	17.05	17.05
80	NASDAQ	RGC	Fri, Aug 30, 2002	17.18	17.55	17.05	17.55
79	NASDAQ	RGC	Thu, Aug 29, 2002	17.50	17.50	17.22	17.24
78	NASDAQ	RGC	Wed, Aug 28, 2002	17.58	17.58	17.30	17.52
77	NASDAQ	RGC	Tue, Aug 27, 2002	17.50	17.75	17.30	17.65
76	NASDAQ	RGC	Mon, Aug 26, 2002	17.20	17.52	17.00	17.31
75	NASDAQ	RGC	Fri, Aug 23, 2002	16.70	17.30	16.59	17.25
74	NASDAQ	RGC	Thu, Aug 22, 2002	16.30	16.90	16.26	16.70
73	NASDAQ	RGC	Wed, Aug 21, 2002	16.23	16.40	16.00	16.25
72	NASDAQ	RGC	Tue, Aug 20, 2002	17.25	17.30	16.10	16.20
71	NASDAQ	RGC	Mon, Aug 19, 2002	18.08	18.10	17.15	17.20
70	NASDAQ	RGC	Fri, Aug 16, 2002	17.97	18.25	17.75	18.20
69	NASDAQ	RGC	Thu, Aug 15, 2002	17.20	18.00	17.20	17.96
68	NASDAQ	RGC	Wed, Aug 14, 2002	17.10	17.10	16.79	17.01
67	NASDAQ	RGC	Tue, Aug 13, 2002	17.91	18.00	17.20	17.20
66	NASDAQ	RGC	Mon, Aug 12, 2002	17.65	18.10	17.55	17.90
65	NASDAQ	RGC	Fri, Aug 9, 2002	17.80	18.25	17.72	17.72
64	NASDAQ	RGC	Thu, Aug 8, 2002	18.00	18.27	17.80	17.85
63	NASDAQ	RGC	Wed, Aug 7, 2002	17.36	18.08	17.30	17.90
62	NASDAQ	RGC	Tue, Aug 6, 2002	16.45	17.26	16.45	17.26
61	NASDAQ	RGC	Mon, Aug 5, 2002	17.85	17.85	16.00	16.25
60	NASDAQ	RGC	Fri, Aug 2, 2002	18.55	18.55	17.74	17.87
59	NASDAQ	RGC	Thu, Aug 1, 2002	19.76	19.76	18.30	18.55
58	NASDAQ	RGC	Wed, Jul 31, 2002	20.25	21.00	19.49	19.77
57	NASDAQ	RGC	Tue, Jul 30, 2002	20.40	20.41	19.85	20.21
56	NASDAQ	RGC	Mon, Jul 29, 2002	18.65	20.75	18.65	20.75
55	NASDAQ	RGC	Fri, Jul 26, 2002	18.50	18.75	18.50	18.75
54	NASDAQ	RGC	Thu, Jul 25, 2002	18.50	18.80	18.50	18.65
53	NASDAQ	RGC	Wed, Jul 24, 2002	19.10	19.10	17.75	18.25
52	NASDAQ	RGC	Tue, Jul 23, 2002	19.45	19.73	18.55	19.20
51	NASDAQ	RGC	Mon, Jul 22, 2002	20.45	21.30	18.75	19.35
50	NASDAQ	RGC	Fri, Jul 19, 2002	19.40	20.60	19.40	20.60
49	NASDAQ	RGC	Thu, Jul 18, 2002	19.65	20.00	19.11	19.48
48	NASDAQ	RGC	Wed, Jul 17, 2002	19.45	20.50	19.45	19.75
47	NASDAQ	RGC	Tue, Jul 16, 2002	20.85	20.85	19.45	19.45
46	NASDAQ	RGC	Mon, Jul 15, 2002	21.10	21.10	20.45	20.88
45	NASDAQ	RGC	Fri, Jul 12, 2002	20.76	21.30	20.58	21.20
44	NASDAQ	RGC	Thu, Jul 11, 2002	21.38	21.90	20.20	20.56
43	NASDAQ	RGC	Wed, Jul 10, 2002	22.77	22.85	21.20	21.40
42	NASDAQ	RGC	Tue, Jul 9, 2002	23.20	23.22	22.55	22.75
41	NASDAQ	RGC	Mon, Jul 8, 2002	23.10	23.48	22.95	23.20
40	NASDAQ	RGC	Fri, Jul 5, 2002	22.60	23.40	22.60	23.05
39	NASDAQ	RGC	Wed, Jul 3, 2002	22.85	23.10	22.49	22.70
38	NASDAQ	RGC	Tue, Jul 2, 2002	23.75	23.81	22.85	23.00
37	NASDAQ	RGC	Mon, Jul 1, 2002	23.10	24.70	23.10	23.96
36	NASDAQ	RGC	Fri, Jun 28, 2002	22.99	23.32	22.49	23.32
35	NASDAQ	RGC	Thu, Jun 27, 2002	23.40	23.69	22.95	22.99
34	NASDAQ	RGC	Wed, Jun 26, 2002	23.10	23.80	22.74	23.40
33	NASDAQ	RGC	Tue, Jun 25, 2002	23.50	23.50	23.00	23.30
32	NASDAQ	RGC	Mon, Jun 24, 2002	23.95	23.95	22.45	23.50
31	NASDAQ	RGC	Fri, Jun 21, 2002	24.15	24.20	23.51	23.90
30	NASDAQ	RGC	Thu, Jun 20, 2002	23.60	24.85	23.40	24.25
29	NASDAQ	RGC	Wed, Jun 19, 2002	23.85	23.94	23.10	23.55
28	NASDAQ	RGC	Tue, Jun 18, 2002	23.70	24.00	23.61	24.00
27	NASDAQ	RGC	Mon, Jun 17, 2002	22.70	24.00	22.65	23.69
26	NASDAQ	RGC	Fri, Jun 14, 2002	23.40	23.40	22.00	22.70
25	NASDAQ	RGC	Thu, Jun 13, 2002	22.60	23.75	22.51	23.33
24	NASDAQ	RGC	Wed, Jun 12, 2002	22.65	22.85	22.45	22.60
23	NASDAQ	RGC	Tue, Jun 11, 2002	22.55	22.70	22.20	22.56
22	NASDAQ	RGC	Mon, Jun 10, 2002	22.85	22.90	22.49	22.60
21	NASDAQ	RGC	Fri, Jun 7, 2002	23.14	23.15	22.80	22.95
20	NASDAQ	RGC	Thu, Jun 6, 2002	23.20	23.40	22.97	23.30
19	NASDAQ	RGC	Wed, Jun 5, 2002	23.34	23.44	23.20	23.25
18	NASDAQ	RGC	Tue, Jun 4, 2002	23.35	23.50	23.25	23.30
17	NASDAQ	RGC	Mon, Jun 3, 2002	23.70	24.10	23.35	23.45
16	NASDAQ	RGC	Fri, May 31, 2002	23.00	23.80	23.00	23.80
15	NASDAQ	RGC	Thu, May 30, 2002	23.53	23.55	22.95	23.00
14	NASDAQ	RGC	Wed, May 29, 2002	23.40	23.60	23.40	23.53
13	NASDAQ	RGC	Tue, May 28, 2002	23.60	24.00	23.16	23.30
12	NASDAQ	RGC	Fri, May 24, 2002	22.85	23.15	22.80	23.10
11	NASDAQ	RGC	Thu, May 23, 2002	22.60	23.50	22.60	22.90
10	NASDAQ	RGC	Wed, May 22, 2002	21.90	23.00	21.90	22.55
9	NASDAQ	RGC	Tue, May 21, 2002	23.15	23.15	21.75	22.08
8	NASDAQ	RGC	Mon, May 20, 2002	23.47	23.50	22.90	23.15
7	NASDAQ	RGC	Fri, May 17, 2002	24.10	24.10	23.54	23.59
6	NASDAQ	RGC	Thu, May 16, 2002	24.00	24.25	23.27	24.10
5	NASDAQ	RGC	Wed, May 15, 2002	23.00	25.10	23.00	23.92
4	NASDAQ	RGC	Tue, May 14, 2002	22.15	23.30	22.02	23.00
3	NASDAQ	RGC	Mon, May 13, 2002	21.30	22.05	21.10	22.02
2	NASDAQ	RGC	Fri, May 10, 2002	21.75	21.80	21.25	21.45
1	NASDAQ	RGC	Thu, May 9, 2002	22.00	22.24	21.50	21.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Regencell Bioscience Holdings Ltd NASDAQ:RGC 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