Sturm Ruger & Co Inc NYSE:RGR Historical Prices

Below are the 8000 trading days of historical prices for RGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RGR	Mon, Mar 4, 2024	42.69	43.21	42.55	42.89
7999	NYSE	RGR	Fri, Mar 1, 2024	43.22	43.32	42.72	42.89
7998	NYSE	RGR	Thu, Feb 29, 2024	43.31	43.70	42.97	43.32
7997	NYSE	RGR	Wed, Feb 28, 2024	42.94	43.71	42.78	43.16
7996	NYSE	RGR	Tue, Feb 27, 2024	42.48	43.42	42.00	43.10
7995	NYSE	RGR	Mon, Feb 26, 2024	42.94	43.14	42.26	42.48
7994	NYSE	RGR	Fri, Feb 23, 2024	42.76	43.24	42.75	43.13
7993	NYSE	RGR	Thu, Feb 22, 2024	44.04	44.40	42.26	42.99
7992	NYSE	RGR	Wed, Feb 21, 2024	43.55	44.08	43.08	43.95
7991	NYSE	RGR	Tue, Feb 20, 2024	43.09	43.54	42.88	43.46
7990	NYSE	RGR	Fri, Feb 16, 2024	43.55	43.79	43.17	43.24
7989	NYSE	RGR	Thu, Feb 15, 2024	43.51	43.95	43.39	43.68
7988	NYSE	RGR	Wed, Feb 14, 2024	43.26	43.64	43.04	43.50
7987	NYSE	RGR	Tue, Feb 13, 2024	44.50	44.50	42.95	42.99
7986	NYSE	RGR	Mon, Feb 12, 2024	44.53	45.26	44.46	44.87
7985	NYSE	RGR	Fri, Feb 9, 2024	44.31	44.74	44.20	44.53
7984	NYSE	RGR	Thu, Feb 8, 2024	43.44	44.46	43.44	44.43
7983	NYSE	RGR	Wed, Feb 7, 2024	43.19	43.52	42.86	43.37
7982	NYSE	RGR	Tue, Feb 6, 2024	43.11	43.62	43.11	43.29
7981	NYSE	RGR	Mon, Feb 5, 2024	43.49	43.52	43.00	43.20
7980	NYSE	RGR	Fri, Feb 2, 2024	44.39	44.39	43.62	43.63
7979	NYSE	RGR	Thu, Feb 1, 2024	43.73	44.95	43.71	44.81
7978	NYSE	RGR	Wed, Jan 31, 2024	44.93	44.93	43.64	43.66
7977	NYSE	RGR	Tue, Jan 30, 2024	44.09	44.92	43.76	44.82
7976	NYSE	RGR	Mon, Jan 29, 2024	44.28	44.61	44.20	44.32
7975	NYSE	RGR	Fri, Jan 26, 2024	44.18	44.63	44.05	44.15
7974	NYSE	RGR	Thu, Jan 25, 2024	43.70	44.07	43.58	43.94
7973	NYSE	RGR	Wed, Jan 24, 2024	44.25	44.25	43.29	43.49
7972	NYSE	RGR	Tue, Jan 23, 2024	44.45	44.55	43.80	44.03
7971	NYSE	RGR	Mon, Jan 22, 2024	43.39	44.34	43.39	44.15
7970	NYSE	RGR	Fri, Jan 19, 2024	43.70	43.70	43.00	43.67
7969	NYSE	RGR	Thu, Jan 18, 2024	43.75	44.00	43.08	43.69
7968	NYSE	RGR	Wed, Jan 17, 2024	43.87	44.24	43.73	43.75
7967	NYSE	RGR	Tue, Jan 16, 2024	44.12	44.45	43.89	44.00
7966	NYSE	RGR	Fri, Jan 12, 2024	44.48	44.66	44.00	44.28
7965	NYSE	RGR	Thu, Jan 11, 2024	43.50	44.35	43.50	44.29
7964	NYSE	RGR	Wed, Jan 10, 2024	43.71	44.06	43.51	43.59
7963	NYSE	RGR	Tue, Jan 9, 2024	44.00	44.00	43.54	43.75
7962	NYSE	RGR	Mon, Jan 8, 2024	44.47	44.71	44.03	44.11
7961	NYSE	RGR	Fri, Jan 5, 2024	43.94	44.82	43.92	44.64
7960	NYSE	RGR	Thu, Jan 4, 2024	44.43	44.53	43.96	44.08
7959	NYSE	RGR	Wed, Jan 3, 2024	45.10	45.10	44.30	44.39
7958	NYSE	RGR	Tue, Jan 2, 2024	45.51	45.75	44.88	45.05
7957	NYSE	RGR	Fri, Dec 29, 2023	45.52	45.94	45.41	45.45
7956	NYSE	RGR	Thu, Dec 28, 2023	45.70	45.92	45.65	45.76
7955	NYSE	RGR	Wed, Dec 27, 2023	45.61	46.20	45.51	45.84
7954	NYSE	RGR	Tue, Dec 26, 2023	45.57	45.86	45.34	45.43
7953	NYSE	RGR	Fri, Dec 22, 2023	45.28	45.72	45.19	45.56
7952	NYSE	RGR	Thu, Dec 21, 2023	44.98	45.34	44.75	45.12
7951	NYSE	RGR	Wed, Dec 20, 2023	44.92	45.94	44.59	44.63
7950	NYSE	RGR	Tue, Dec 19, 2023	43.83	45.07	43.83	44.97
7949	NYSE	RGR	Mon, Dec 18, 2023	43.50	44.05	43.40	43.91
7948	NYSE	RGR	Fri, Dec 15, 2023	43.90	44.50	43.51	43.63
7947	NYSE	RGR	Thu, Dec 14, 2023	44.49	44.82	43.47	43.77
7946	NYSE	RGR	Wed, Dec 13, 2023	43.58	44.29	43.43	44.16
7945	NYSE	RGR	Tue, Dec 12, 2023	43.40	43.62	42.98	43.51
7944	NYSE	RGR	Mon, Dec 11, 2023	43.95	44.30	43.42	43.45
7943	NYSE	RGR	Fri, Dec 8, 2023	44.54	44.68	43.65	43.85
7942	NYSE	RGR	Thu, Dec 7, 2023	44.87	45.04	44.41	44.61
7941	NYSE	RGR	Wed, Dec 6, 2023	44.71	45.20	44.51	44.99
7940	NYSE	RGR	Tue, Dec 5, 2023	45.37	45.48	44.64	44.72
7939	NYSE	RGR	Mon, Dec 4, 2023	44.89	45.50	44.89	45.24
7938	NYSE	RGR	Fri, Dec 1, 2023	43.89	44.67	43.75	44.67
7937	NYSE	RGR	Thu, Nov 30, 2023	43.82	44.14	43.72	43.96
7936	NYSE	RGR	Wed, Nov 29, 2023	44.50	44.96	43.88	44.01
7935	NYSE	RGR	Tue, Nov 28, 2023	45.02	45.24	44.04	44.09
7934	NYSE	RGR	Mon, Nov 27, 2023	45.41	45.62	45.05	45.11
7933	NYSE	RGR	Fri, Nov 24, 2023	45.58	45.82	45.37	45.49
7932	NYSE	RGR	Wed, Nov 22, 2023	45.57	46.22	45.34	45.35
7931	NYSE	RGR	Tue, Nov 21, 2023	45.03	45.65	44.96	45.50
7930	NYSE	RGR	Mon, Nov 20, 2023	44.56	45.35	44.48	45.06
7929	NYSE	RGR	Fri, Nov 17, 2023	44.96	45.20	44.30	44.65
7928	NYSE	RGR	Thu, Nov 16, 2023	45.32	45.32	44.06	44.71
7927	NYSE	RGR	Wed, Nov 15, 2023	45.50	46.11	45.20	45.61
7926	NYSE	RGR	Tue, Nov 14, 2023	44.86	45.51	44.63	45.51
7925	NYSE	RGR	Mon, Nov 13, 2023	45.19	45.43	44.21	44.31
7924	NYSE	RGR	Fri, Nov 10, 2023	44.25	45.19	44.15	45.14
7923	NYSE	RGR	Thu, Nov 9, 2023	43.99	44.56	43.74	44.21
7922	NYSE	RGR	Wed, Nov 8, 2023	44.54	44.67	43.09	43.56
7921	NYSE	RGR	Tue, Nov 7, 2023	45.75	46.00	44.06	44.26
7920	NYSE	RGR	Mon, Nov 6, 2023	45.20	46.30	44.81	45.67
7919	NYSE	RGR	Fri, Nov 3, 2023	46.28	46.44	45.01	45.14
7918	NYSE	RGR	Thu, Nov 2, 2023	51.13	52.77	45.35	45.47
7917	NYSE	RGR	Wed, Nov 1, 2023	55.48	55.58	53.78	54.39
7916	NYSE	RGR	Tue, Oct 31, 2023	54.06	55.56	54.01	55.35
7915	NYSE	RGR	Mon, Oct 30, 2023	53.96	54.21	53.65	54.04
7914	NYSE	RGR	Fri, Oct 27, 2023	54.56	54.94	53.81	53.92
7913	NYSE	RGR	Thu, Oct 26, 2023	54.13	54.92	53.91	54.72
7912	NYSE	RGR	Wed, Oct 25, 2023	53.19	54.25	52.85	53.99
7911	NYSE	RGR	Tue, Oct 24, 2023	53.69	53.83	52.95	53.38
7910	NYSE	RGR	Mon, Oct 23, 2023	54.52	54.73	53.35	53.42
7909	NYSE	RGR	Fri, Oct 20, 2023	55.11	55.33	54.61	54.61
7908	NYSE	RGR	Thu, Oct 19, 2023	54.76	55.25	54.22	54.87
7907	NYSE	RGR	Wed, Oct 18, 2023	54.95	55.94	54.81	55.09
7906	NYSE	RGR	Tue, Oct 17, 2023	54.61	55.00	54.38	54.92
7905	NYSE	RGR	Mon, Oct 16, 2023	54.30	55.03	53.49	54.49
7904	NYSE	RGR	Fri, Oct 13, 2023	53.22	54.37	52.23	54.32
7903	NYSE	RGR	Thu, Oct 12, 2023	53.63	53.83	52.93	53.34
7902	NYSE	RGR	Wed, Oct 11, 2023	53.53	53.99	53.53	53.79
7901	NYSE	RGR	Tue, Oct 10, 2023	53.09	54.02	53.09	53.56
7900	NYSE	RGR	Mon, Oct 9, 2023	51.70	53.06	51.70	52.98
7899	NYSE	RGR	Fri, Oct 6, 2023	51.23	51.94	51.00	51.68
7898	NYSE	RGR	Thu, Oct 5, 2023	52.00	52.28	51.40	51.52
7897	NYSE	RGR	Wed, Oct 4, 2023	51.69	52.25	51.50	52.06
7896	NYSE	RGR	Tue, Oct 3, 2023	51.90	52.25	51.71	51.82
7895	NYSE	RGR	Mon, Oct 2, 2023	52.00	52.25	51.70	51.95
7894	NYSE	RGR	Fri, Sep 29, 2023	51.79	52.27	51.60	52.12
7893	NYSE	RGR	Thu, Sep 28, 2023	51.31	52.20	51.31	51.74
7892	NYSE	RGR	Wed, Sep 27, 2023	51.02	51.72	51.02	51.41
7891	NYSE	RGR	Tue, Sep 26, 2023	51.15	51.47	50.87	50.93
7890	NYSE	RGR	Mon, Sep 25, 2023	51.20	51.69	51.20	51.31
7889	NYSE	RGR	Fri, Sep 22, 2023	51.32	51.76	51.28	51.32
7888	NYSE	RGR	Thu, Sep 21, 2023	51.17	51.67	50.82	51.44
7887	NYSE	RGR	Wed, Sep 20, 2023	51.67	52.16	51.39	51.41
7886	NYSE	RGR	Tue, Sep 19, 2023	51.50	52.08	51.40	51.70
7885	NYSE	RGR	Mon, Sep 18, 2023	50.38	51.87	50.38	51.53
7884	NYSE	RGR	Fri, Sep 15, 2023	50.90	51.10	50.08	50.23
7883	NYSE	RGR	Thu, Sep 14, 2023	50.34	51.11	50.34	50.90
7882	NYSE	RGR	Wed, Sep 13, 2023	50.50	50.61	50.23	50.27
7881	NYSE	RGR	Tue, Sep 12, 2023	50.68	51.09	50.55	50.73
7880	NYSE	RGR	Mon, Sep 11, 2023	50.40	51.23	50.40	50.69
7879	NYSE	RGR	Fri, Sep 8, 2023	50.84	51.85	50.05	50.36
7878	NYSE	RGR	Thu, Sep 7, 2023	50.37	50.37	49.45	49.59
7877	NYSE	RGR	Wed, Sep 6, 2023	50.75	51.05	50.08	50.37
7876	NYSE	RGR	Tue, Sep 5, 2023	51.40	51.40	50.46	50.62
7875	NYSE	RGR	Fri, Sep 1, 2023	51.58	52.30	51.58	51.78
7874	NYSE	RGR	Thu, Aug 31, 2023	52.01	52.48	51.55	51.58
7873	NYSE	RGR	Wed, Aug 30, 2023	51.46	52.23	51.23	52.17
7872	NYSE	RGR	Tue, Aug 29, 2023	51.75	51.85	51.41	51.63
7871	NYSE	RGR	Mon, Aug 28, 2023	51.65	52.17	51.65	51.76
7870	NYSE	RGR	Fri, Aug 25, 2023	51.25	51.68	51.25	51.50
7869	NYSE	RGR	Thu, Aug 24, 2023	51.71	52.08	51.22	51.27
7868	NYSE	RGR	Wed, Aug 23, 2023	51.59	52.04	51.50	51.92
7867	NYSE	RGR	Tue, Aug 22, 2023	52.01	52.20	51.52	51.76
7866	NYSE	RGR	Mon, Aug 21, 2023	52.89	52.94	52.07	52.15
7865	NYSE	RGR	Fri, Aug 18, 2023	53.05	53.71	52.78	52.84
7864	NYSE	RGR	Thu, Aug 17, 2023	53.25	53.60	53.15	53.26
7863	NYSE	RGR	Wed, Aug 16, 2023	53.47	53.91	53.22	53.30
7862	NYSE	RGR	Tue, Aug 15, 2023	53.72	53.85	53.29	53.61
7861	NYSE	RGR	Mon, Aug 14, 2023	54.46	54.46	53.78	53.98
7860	NYSE	RGR	Fri, Aug 11, 2023	54.34	55.00	54.15	54.46
7859	NYSE	RGR	Thu, Aug 10, 2023	55.18	55.62	54.51	54.55
7858	NYSE	RGR	Wed, Aug 9, 2023	55.28	55.65	55.04	55.21
7857	NYSE	RGR	Tue, Aug 8, 2023	55.01	55.47	54.27	55.40
7856	NYSE	RGR	Mon, Aug 7, 2023	55.05	55.68	53.74	55.28
7855	NYSE	RGR	Fri, Aug 4, 2023	54.89	56.20	54.89	55.26
7854	NYSE	RGR	Thu, Aug 3, 2023	54.44	55.61	53.18	55.20
7853	NYSE	RGR	Wed, Aug 2, 2023	52.57	53.03	51.81	52.29
7852	NYSE	RGR	Tue, Aug 1, 2023	52.75	53.55	52.53	52.88
7851	NYSE	RGR	Mon, Jul 31, 2023	53.10	53.31	52.81	52.95
7850	NYSE	RGR	Fri, Jul 28, 2023	53.71	53.88	52.90	52.90
7849	NYSE	RGR	Thu, Jul 27, 2023	53.57	54.02	53.51	53.65
7848	NYSE	RGR	Wed, Jul 26, 2023	52.98	53.73	52.90	53.58
7847	NYSE	RGR	Tue, Jul 25, 2023	53.14	53.42	52.91	53.23
7846	NYSE	RGR	Mon, Jul 24, 2023	53.62	53.70	53.04	53.29
7845	NYSE	RGR	Fri, Jul 21, 2023	54.41	54.44	53.42	53.62
7844	NYSE	RGR	Thu, Jul 20, 2023	53.63	54.25	53.25	54.16
7843	NYSE	RGR	Wed, Jul 19, 2023	53.25	53.77	53.21	53.57
7842	NYSE	RGR	Tue, Jul 18, 2023	53.24	53.89	52.55	53.17
7841	NYSE	RGR	Mon, Jul 17, 2023	53.57	53.92	53.37	53.40
7840	NYSE	RGR	Fri, Jul 14, 2023	53.71	54.09	53.07	53.72
7839	NYSE	RGR	Thu, Jul 13, 2023	53.57	54.13	53.38	53.89
7838	NYSE	RGR	Wed, Jul 12, 2023	53.39	54.07	53.34	53.59
7837	NYSE	RGR	Tue, Jul 11, 2023	52.64	53.30	52.58	53.14
7836	NYSE	RGR	Mon, Jul 10, 2023	52.20	53.13	52.14	52.60
7835	NYSE	RGR	Fri, Jul 7, 2023	52.46	52.92	52.16	52.33
7834	NYSE	RGR	Thu, Jul 6, 2023	52.16	52.67	51.93	52.53
7833	NYSE	RGR	Wed, Jul 5, 2023	52.93	52.93	52.08	52.52
7832	NYSE	RGR	Mon, Jul 3, 2023	52.61	53.50	52.61	53.22
7831	NYSE	RGR	Fri, Jun 30, 2023	53.36	53.39	52.92	52.96
7830	NYSE	RGR	Thu, Jun 29, 2023	52.89	54.00	52.89	53.26
7829	NYSE	RGR	Wed, Jun 28, 2023	52.47	53.05	52.34	52.97
7828	NYSE	RGR	Tue, Jun 27, 2023	52.78	53.00	52.23	52.62
7827	NYSE	RGR	Mon, Jun 26, 2023	52.44	53.24	52.44	52.64
7826	NYSE	RGR	Fri, Jun 23, 2023	52.00	54.12	52.00	52.38
7825	NYSE	RGR	Thu, Jun 22, 2023	52.02	52.39	51.57	51.94
7824	NYSE	RGR	Wed, Jun 21, 2023	51.37	52.34	50.85	52.13
7823	NYSE	RGR	Tue, Jun 20, 2023	51.61	51.98	51.40	51.52
7822	NYSE	RGR	Fri, Jun 16, 2023	51.72	51.87	51.13	51.67
7821	NYSE	RGR	Thu, Jun 15, 2023	51.46	51.74	50.60	51.57
7820	NYSE	RGR	Wed, Jun 14, 2023	51.99	52.35	51.44	51.75
7819	NYSE	RGR	Tue, Jun 13, 2023	51.50	52.24	51.44	52.15
7818	NYSE	RGR	Mon, Jun 12, 2023	52.02	52.08	51.59	51.60
7817	NYSE	RGR	Fri, Jun 9, 2023	52.70	52.90	51.99	52.09
7816	NYSE	RGR	Thu, Jun 8, 2023	53.10	53.26	52.68	52.73
7815	NYSE	RGR	Wed, Jun 7, 2023	52.62	53.47	52.60	53.27
7814	NYSE	RGR	Tue, Jun 6, 2023	50.72	52.70	50.52	52.35
7813	NYSE	RGR	Mon, Jun 5, 2023	51.54	51.39	50.45	52.85
7812	NYSE	RGR	Fri, Jun 2, 2023	51.82	52.97	51.82	52.85
7811	NYSE	RGR	Thu, Jun 1, 2023	51.50	51.57	50.86	51.54
7810	NYSE	RGR	Wed, May 31, 2023	52.03	52.46	51.13	51.56
7809	NYSE	RGR	Tue, May 30, 2023	52.56	52.61	52.11	52.25
7808	NYSE	RGR	Fri, May 26, 2023	52.58	53.04	52.54	52.57
7807	NYSE	RGR	Thu, May 25, 2023	53.24	53.32	52.57	52.65
7806	NYSE	RGR	Wed, May 24, 2023	53.90	53.97	53.16	53.38
7805	NYSE	RGR	Tue, May 23, 2023	54.00	54.62	53.91	54.06
7804	NYSE	RGR	Mon, May 22, 2023	54.00	54.48	53.71	54.14
7803	NYSE	RGR	Fri, May 19, 2023	54.12	54.33	53.84	54.03
7802	NYSE	RGR	Thu, May 18, 2023	53.48	53.88	53.30	53.79
7801	NYSE	RGR	Wed, May 17, 2023	53.42	53.82	52.89	53.65
7800	NYSE	RGR	Tue, May 16, 2023	53.07	53.65	52.89	53.24
7799	NYSE	RGR	Mon, May 15, 2023	53.98	53.99	53.33	53.48
7798	NYSE	RGR	Fri, May 12, 2023	53.31	54.08	53.18	54.01
7797	NYSE	RGR	Thu, May 11, 2023	53.30	53.85	53.12	53.44
7796	NYSE	RGR	Wed, May 10, 2023	53.96	53.96	52.47	53.64
7795	NYSE	RGR	Tue, May 9, 2023	53.54	53.80	52.99	53.32
7794	NYSE	RGR	Mon, May 8, 2023	54.09	54.61	53.47	53.65
7793	NYSE	RGR	Fri, May 5, 2023	53.81	54.53	53.62	54.09
7792	NYSE	RGR	Thu, May 4, 2023	55.56	56.24	52.01	53.43
7791	NYSE	RGR	Wed, May 3, 2023	57.55	58.45	57.55	57.88
7790	NYSE	RGR	Tue, May 2, 2023	57.67	57.71	56.70	57.46
7789	NYSE	RGR	Mon, May 1, 2023	57.65	58.00	57.47	57.94
7788	NYSE	RGR	Fri, Apr 28, 2023	57.20	57.64	57.08	57.56
7787	NYSE	RGR	Thu, Apr 27, 2023	57.59	57.87	57.26	57.37
7786	NYSE	RGR	Wed, Apr 26, 2023	57.54	57.78	57.25	57.50
7785	NYSE	RGR	Tue, Apr 25, 2023	57.50	58.06	57.29	58.03
7784	NYSE	RGR	Mon, Apr 24, 2023	57.59	58.06	57.31	57.90
7783	NYSE	RGR	Fri, Apr 21, 2023	57.38	57.55	57.00	57.51
7782	NYSE	RGR	Thu, Apr 20, 2023	56.94	57.33	56.60	57.32
7781	NYSE	RGR	Wed, Apr 19, 2023	57.34	57.63	57.00	57.13
7780	NYSE	RGR	Tue, Apr 18, 2023	58.77	59.01	57.25	57.56
7779	NYSE	RGR	Mon, Apr 17, 2023	57.90	58.73	57.85	58.71
7778	NYSE	RGR	Fri, Apr 14, 2023	58.49	58.70	57.61	57.99
7777	NYSE	RGR	Thu, Apr 13, 2023	58.33	58.66	57.89	58.57
7776	NYSE	RGR	Wed, Apr 12, 2023	59.18	59.18	58.10	58.33
7775	NYSE	RGR	Tue, Apr 11, 2023	58.26	59.47	58.02	58.94
7774	NYSE	RGR	Mon, Apr 10, 2023	56.83	58.09	56.83	58.00
7773	NYSE	RGR	Thu, Apr 6, 2023	57.13	57.13	56.64	56.95
7772	NYSE	RGR	Wed, Apr 5, 2023	56.97	57.31	56.51	57.03
7771	NYSE	RGR	Tue, Apr 4, 2023	57.76	57.87	56.67	57.27
7770	NYSE	RGR	Mon, Apr 3, 2023	57.47	57.88	56.97	57.68
7769	NYSE	RGR	Fri, Mar 31, 2023	56.60	57.56	56.43	57.44
7768	NYSE	RGR	Thu, Mar 30, 2023	56.15	56.54	55.84	56.39
7767	NYSE	RGR	Wed, Mar 29, 2023	56.00	56.14	55.74	56.02
7766	NYSE	RGR	Tue, Mar 28, 2023	55.27	55.75	55.20	55.69
7765	NYSE	RGR	Mon, Mar 27, 2023	55.49	55.49	54.81	55.29
7764	NYSE	RGR	Fri, Mar 24, 2023	54.20	55.45	54.00	55.08
7763	NYSE	RGR	Thu, Mar 23, 2023	54.65	55.07	53.88	54.35
7762	NYSE	RGR	Wed, Mar 22, 2023	55.31	55.63	54.53	54.57
7761	NYSE	RGR	Tue, Mar 21, 2023	56.02	56.66	55.19	55.31
7760	NYSE	RGR	Mon, Mar 20, 2023	54.68	55.83	54.68	55.27
7759	NYSE	RGR	Fri, Mar 17, 2023	55.36	55.36	54.14	54.33
7758	NYSE	RGR	Thu, Mar 16, 2023	54.38	55.60	53.80	55.47
7757	NYSE	RGR	Wed, Mar 15, 2023	54.89	55.45	54.20	54.82
7756	NYSE	RGR	Tue, Mar 14, 2023	55.95	56.49	55.23	55.63
7755	NYSE	RGR	Mon, Mar 13, 2023	55.30	55.55	54.33	55.11
7754	NYSE	RGR	Fri, Mar 10, 2023	55.69	56.67	55.66	56.08
7753	NYSE	RGR	Thu, Mar 9, 2023	55.91	56.10	55.55	55.78
7752	NYSE	RGR	Wed, Mar 8, 2023	56.59	56.76	55.89	55.93
7751	NYSE	RGR	Tue, Mar 7, 2023	56.11	56.95	56.11	56.68
7750	NYSE	RGR	Mon, Mar 6, 2023	58.40	58.40	56.00	56.25
7749	NYSE	RGR	Fri, Mar 3, 2023	57.85	58.43	57.22	58.06
7748	NYSE	RGR	Thu, Mar 2, 2023	57.55	58.06	57.50	57.64
7747	NYSE	RGR	Wed, Mar 1, 2023	58.11	58.65	57.80	58.06
7746	NYSE	RGR	Tue, Feb 28, 2023	58.02	58.57	57.70	58.27
7745	NYSE	RGR	Mon, Feb 27, 2023	59.51	59.58	57.88	58.38
7744	NYSE	RGR	Fri, Feb 24, 2023	60.09	60.46	58.94	59.44
7743	NYSE	RGR	Thu, Feb 23, 2023	59.00	61.34	58.25	60.54
7742	NYSE	RGR	Wed, Feb 22, 2023	56.22	56.81	55.54	56.11
7741	NYSE	RGR	Tue, Feb 21, 2023	56.98	57.08	56.12	56.12
7740	NYSE	RGR	Fri, Feb 17, 2023	57.03	57.68	56.96	57.45
7739	NYSE	RGR	Thu, Feb 16, 2023	57.00	57.54	56.62	56.82
7738	NYSE	RGR	Wed, Feb 15, 2023	56.40	57.65	56.40	57.63
7737	NYSE	RGR	Tue, Feb 14, 2023	56.60	57.03	56.21	56.64
7736	NYSE	RGR	Mon, Feb 13, 2023	55.59	56.87	55.59	56.73
7735	NYSE	RGR	Fri, Feb 10, 2023	55.67	55.90	55.15	55.66
7734	NYSE	RGR	Thu, Feb 9, 2023	56.61	56.97	55.46	55.51
7733	NYSE	RGR	Wed, Feb 8, 2023	56.75	57.00	56.27	56.41
7732	NYSE	RGR	Tue, Feb 7, 2023	56.22	57.19	55.71	57.16
7731	NYSE	RGR	Mon, Feb 6, 2023	57.16	57.37	56.23	56.58
7730	NYSE	RGR	Fri, Feb 3, 2023	57.21	58.07	57.16	57.32
7729	NYSE	RGR	Thu, Feb 2, 2023	57.19	58.15	57.05	57.57
7728	NYSE	RGR	Wed, Feb 1, 2023	56.90	57.87	56.29	57.28
7727	NYSE	RGR	Tue, Jan 31, 2023	55.76	56.91	55.76	56.90
7726	NYSE	RGR	Mon, Jan 30, 2023	55.81	56.12	55.50	55.56
7725	NYSE	RGR	Fri, Jan 27, 2023	55.55	55.98	55.27	55.83
7724	NYSE	RGR	Thu, Jan 26, 2023	55.63	55.80	55.05	55.46
7723	NYSE	RGR	Wed, Jan 25, 2023	54.48	55.44	54.22	55.33
7722	NYSE	RGR	Tue, Jan 24, 2023	54.61	54.68	53.91	54.48
7721	NYSE	RGR	Mon, Jan 23, 2023	54.20	54.76	53.90	54.32
7720	NYSE	RGR	Fri, Jan 20, 2023	53.84	54.26	53.49	54.23
7719	NYSE	RGR	Thu, Jan 19, 2023	53.98	53.98	53.11	53.57
7718	NYSE	RGR	Wed, Jan 18, 2023	54.16	54.81	53.93	53.98
7717	NYSE	RGR	Tue, Jan 17, 2023	55.11	55.59	54.24	54.24
7716	NYSE	RGR	Fri, Jan 13, 2023	54.23	55.22	54.06	55.21
7715	NYSE	RGR	Thu, Jan 12, 2023	54.72	55.23	54.50	54.64
7714	NYSE	RGR	Wed, Jan 11, 2023	53.45	54.59	53.45	54.52
7713	NYSE	RGR	Tue, Jan 10, 2023	53.05	53.60	52.68	53.41
7712	NYSE	RGR	Mon, Jan 9, 2023	52.99	53.57	52.73	52.95
7711	NYSE	RGR	Fri, Jan 6, 2023	52.03	52.68	51.47	52.63
7710	NYSE	RGR	Thu, Jan 5, 2023	52.09	52.09	51.45	51.78
7709	NYSE	RGR	Wed, Jan 4, 2023	52.10	52.10	51.37	52.00
7708	NYSE	RGR	Tue, Jan 3, 2023	51.13	52.40	51.11	52.02
7707	NYSE	RGR	Fri, Dec 30, 2022	51.11	51.23	50.38	50.62
7706	NYSE	RGR	Thu, Dec 29, 2022	51.00	51.86	51.00	51.36
7705	NYSE	RGR	Wed, Dec 28, 2022	51.06	51.37	50.54	50.62
7704	NYSE	RGR	Tue, Dec 27, 2022	51.60	51.60	50.87	51.15
7703	NYSE	RGR	Fri, Dec 23, 2022	51.48	51.79	50.99	51.60
7702	NYSE	RGR	Thu, Dec 22, 2022	51.78	51.78	50.72	51.37
7701	NYSE	RGR	Wed, Dec 21, 2022	51.19	52.02	51.19	51.57
7700	NYSE	RGR	Tue, Dec 20, 2022	51.95	52.20	50.97	51.08
7699	NYSE	RGR	Mon, Dec 19, 2022	52.61	52.61	51.64	52.21
7698	NYSE	RGR	Fri, Dec 16, 2022	51.95	52.97	51.51	52.36
7697	NYSE	RGR	Thu, Dec 15, 2022	53.50	53.50	51.47	52.62
7696	NYSE	RGR	Wed, Dec 14, 2022	53.30	55.13	53.30	53.91
7695	NYSE	RGR	Tue, Dec 13, 2022	60.33	60.97	58.03	53.21
7694	NYSE	RGR	Mon, Dec 12, 2022	59.00	59.53	57.75	59.46
7693	NYSE	RGR	Fri, Dec 9, 2022	60.57	61.04	58.92	58.98
7692	NYSE	RGR	Thu, Dec 8, 2022	59.08	60.75	58.63	60.60
7691	NYSE	RGR	Wed, Dec 7, 2022	60.97	61.00	58.37	58.44
7690	NYSE	RGR	Tue, Dec 6, 2022	62.05	63.21	60.82	61.71
7689	NYSE	RGR	Mon, Dec 5, 2022	61.29	62.19	60.68	61.94
7688	NYSE	RGR	Fri, Dec 2, 2022	60.49	62.13	60.49	61.24
7687	NYSE	RGR	Thu, Dec 1, 2022	58.00	60.60	57.96	60.57
7686	NYSE	RGR	Wed, Nov 30, 2022	55.07	55.27	53.92	54.93
7685	NYSE	RGR	Tue, Nov 29, 2022	54.02	55.06	53.93	54.99
7684	NYSE	RGR	Mon, Nov 28, 2022	54.76	55.24	54.06	54.38
7683	NYSE	RGR	Fri, Nov 25, 2022	54.30	55.30	54.30	54.58
7682	NYSE	RGR	Wed, Nov 23, 2022	54.72	54.99	54.23	54.54
7681	NYSE	RGR	Tue, Nov 22, 2022	53.92	54.73	53.62	54.68
7680	NYSE	RGR	Mon, Nov 21, 2022	53.88	54.01	53.37	53.86
7679	NYSE	RGR	Fri, Nov 18, 2022	55.39	55.42	54.01	54.17
7678	NYSE	RGR	Thu, Nov 17, 2022	54.68	55.06	54.02	54.84
7677	NYSE	RGR	Wed, Nov 16, 2022	55.69	55.69	54.41	55.00
7676	NYSE	RGR	Tue, Nov 15, 2022	54.97	56.05	54.50	55.99
7675	NYSE	RGR	Mon, Nov 14, 2022	54.73	55.18	54.01	54.55
7674	NYSE	RGR	Fri, Nov 11, 2022	54.76	55.34	54.17	54.95
7673	NYSE	RGR	Thu, Nov 10, 2022	54.38	55.82	53.98	54.90
7672	NYSE	RGR	Wed, Nov 9, 2022	54.18	54.27	52.51	52.84
7671	NYSE	RGR	Tue, Nov 8, 2022	54.52	54.79	53.81	54.47
7670	NYSE	RGR	Mon, Nov 7, 2022	54.00	54.91	53.48	54.39
7669	NYSE	RGR	Fri, Nov 4, 2022	51.45	54.03	51.30	54.03
7668	NYSE	RGR	Thu, Nov 3, 2022	52.02	52.07	49.50	50.97
7667	NYSE	RGR	Wed, Nov 2, 2022	56.35	56.78	55.11	55.62
7666	NYSE	RGR	Tue, Nov 1, 2022	56.23	57.15	56.11	56.76
7665	NYSE	RGR	Mon, Oct 31, 2022	55.91	56.63	55.61	56.13
7664	NYSE	RGR	Fri, Oct 28, 2022	55.37	56.99	55.21	56.26
7663	NYSE	RGR	Thu, Oct 27, 2022	54.75	55.95	54.40	55.09
7662	NYSE	RGR	Wed, Oct 26, 2022	54.57	55.50	54.17	54.45
7661	NYSE	RGR	Tue, Oct 25, 2022	53.00	54.59	53.00	54.33
7660	NYSE	RGR	Mon, Oct 24, 2022	53.11	53.60	52.56	53.15
7659	NYSE	RGR	Fri, Oct 21, 2022	52.35	53.10	52.09	52.70
7658	NYSE	RGR	Thu, Oct 20, 2022	52.31	53.00	51.65	52.02
7657	NYSE	RGR	Wed, Oct 19, 2022	53.32	53.66	52.07	52.65
7656	NYSE	RGR	Tue, Oct 18, 2022	54.18	54.57	53.27	53.59
7655	NYSE	RGR	Mon, Oct 17, 2022	52.96	53.70	52.87	53.57
7654	NYSE	RGR	Fri, Oct 14, 2022	53.06	53.35	52.04	52.37
7653	NYSE	RGR	Thu, Oct 13, 2022	51.73	53.52	51.35	52.99
7652	NYSE	RGR	Wed, Oct 12, 2022	52.63	52.73	52.21	52.26
7651	NYSE	RGR	Tue, Oct 11, 2022	52.56	53.30	52.38	52.80
7650	NYSE	RGR	Mon, Oct 10, 2022	52.60	52.95	52.02	52.70
7649	NYSE	RGR	Fri, Oct 7, 2022	52.11	52.28	51.14	52.24
7648	NYSE	RGR	Thu, Oct 6, 2022	51.44	52.57	51.29	52.41
7647	NYSE	RGR	Wed, Oct 5, 2022	51.82	52.12	51.04	51.41
7646	NYSE	RGR	Tue, Oct 4, 2022	51.87	52.85	51.61	52.04
7645	NYSE	RGR	Mon, Oct 3, 2022	51.03	51.81	50.74	51.27
7644	NYSE	RGR	Fri, Sep 30, 2022	50.86	51.80	50.30	50.79
7643	NYSE	RGR	Thu, Sep 29, 2022	50.54	51.25	50.15	51.10
7642	NYSE	RGR	Wed, Sep 28, 2022	50.50	51.13	50.28	50.86
7641	NYSE	RGR	Tue, Sep 27, 2022	50.94	51.34	50.38	50.42
7640	NYSE	RGR	Mon, Sep 26, 2022	50.80	51.82	50.66	50.71
7639	NYSE	RGR	Fri, Sep 23, 2022	50.46	51.24	50.16	51.16
7638	NYSE	RGR	Thu, Sep 22, 2022	50.32	51.13	49.65	50.81
7637	NYSE	RGR	Wed, Sep 21, 2022	51.29	51.68	50.36	50.48
7636	NYSE	RGR	Tue, Sep 20, 2022	51.84	51.84	50.54	50.83
7635	NYSE	RGR	Mon, Sep 19, 2022	51.42	52.23	51.10	52.13
7634	NYSE	RGR	Fri, Sep 16, 2022	52.09	52.17	51.11	51.78
7633	NYSE	RGR	Thu, Sep 15, 2022	52.55	53.05	51.80	52.26
7632	NYSE	RGR	Wed, Sep 14, 2022	52.09	52.72	51.79	52.48
7631	NYSE	RGR	Tue, Sep 13, 2022	53.00	53.09	51.83	52.09
7630	NYSE	RGR	Mon, Sep 12, 2022	54.61	55.21	53.99	54.08
7629	NYSE	RGR	Fri, Sep 9, 2022	53.22	54.20	53.22	54.08
7628	NYSE	RGR	Thu, Sep 8, 2022	52.86	53.53	52.19	53.27
7627	NYSE	RGR	Wed, Sep 7, 2022	52.98	53.83	52.54	53.16
7626	NYSE	RGR	Tue, Sep 6, 2022	52.33	53.20	51.77	53.01
7625	NYSE	RGR	Fri, Sep 2, 2022	52.79	53.39	51.46	52.09
7624	NYSE	RGR	Thu, Sep 1, 2022	52.11	53.28	51.39	52.47
7623	NYSE	RGR	Wed, Aug 31, 2022	52.42	52.63	51.25	52.25
7622	NYSE	RGR	Tue, Aug 30, 2022	53.12	53.20	52.07	52.36
7621	NYSE	RGR	Mon, Aug 29, 2022	53.52	53.90	53.01	53.12
7620	NYSE	RGR	Fri, Aug 26, 2022	55.04	55.04	53.53	53.86
7619	NYSE	RGR	Thu, Aug 25, 2022	54.80	55.27	54.14	54.80
7618	NYSE	RGR	Wed, Aug 24, 2022	54.98	55.29	54.26	55.01
7617	NYSE	RGR	Tue, Aug 23, 2022	55.58	55.83	54.36	54.89
7616	NYSE	RGR	Mon, Aug 22, 2022	57.86	57.97	55.65	55.84
7615	NYSE	RGR	Fri, Aug 19, 2022	58.54	58.68	57.60	58.27
7614	NYSE	RGR	Thu, Aug 18, 2022	58.70	59.07	58.34	58.79
7613	NYSE	RGR	Wed, Aug 17, 2022	58.43	59.07	57.90	58.75
7612	NYSE	RGR	Tue, Aug 16, 2022	58.42	59.17	57.82	58.70
7611	NYSE	RGR	Mon, Aug 15, 2022	59.11	59.33	58.15	58.62
7610	NYSE	RGR	Fri, Aug 12, 2022	58.87	59.28	58.20	58.97
7609	NYSE	RGR	Thu, Aug 11, 2022	58.36	59.41	58.22	58.41
7608	NYSE	RGR	Wed, Aug 10, 2022	57.25	58.62	57.25	58.00
7607	NYSE	RGR	Tue, Aug 9, 2022	58.50	58.85	56.75	56.93
7606	NYSE	RGR	Mon, Aug 8, 2022	58.36	59.97	58.07	58.32
7605	NYSE	RGR	Fri, Aug 5, 2022	60.25	60.26	57.79	58.42
7604	NYSE	RGR	Thu, Aug 4, 2022	63.00	63.03	59.32	60.57
7603	NYSE	RGR	Wed, Aug 3, 2022	65.93	66.90	64.75	66.40
7602	NYSE	RGR	Tue, Aug 2, 2022	67.00	67.00	65.45	65.71
7601	NYSE	RGR	Mon, Aug 1, 2022	65.85	66.51	65.47	66.18
7600	NYSE	RGR	Fri, Jul 29, 2022	65.58	66.33	65.05	66.13
7599	NYSE	RGR	Thu, Jul 28, 2022	64.38	65.89	64.00	65.69
7598	NYSE	RGR	Wed, Jul 27, 2022	64.12	64.99	63.38	64.62
7597	NYSE	RGR	Tue, Jul 26, 2022	63.41	63.86	62.36	63.62
7596	NYSE	RGR	Mon, Jul 25, 2022	63.34	63.64	62.76	63.46
7595	NYSE	RGR	Fri, Jul 22, 2022	63.29	63.29	62.25	63.07
7594	NYSE	RGR	Thu, Jul 21, 2022	63.09	63.58	62.36	63.41
7593	NYSE	RGR	Wed, Jul 20, 2022	61.88	63.03	61.48	62.94
7592	NYSE	RGR	Tue, Jul 19, 2022	62.13	62.94	61.85	62.01
7591	NYSE	RGR	Mon, Jul 18, 2022	63.32	63.42	60.61	61.38
7590	NYSE	RGR	Fri, Jul 15, 2022	63.00	63.12	62.05	62.85
7589	NYSE	RGR	Thu, Jul 14, 2022	63.08	63.49	61.88	62.48
7588	NYSE	RGR	Wed, Jul 13, 2022	62.87	64.03	62.52	63.48
7587	NYSE	RGR	Tue, Jul 12, 2022	64.01	65.29	62.67	63.14
7586	NYSE	RGR	Mon, Jul 11, 2022	63.48	64.08	63.09	63.71
7585	NYSE	RGR	Fri, Jul 8, 2022	63.98	64.17	62.50	63.53
7584	NYSE	RGR	Thu, Jul 7, 2022	63.70	64.30	63.00	64.16
7583	NYSE	RGR	Wed, Jul 6, 2022	66.25	66.67	63.37	63.51
7582	NYSE	RGR	Tue, Jul 5, 2022	64.11	66.19	63.80	66.10
7581	NYSE	RGR	Fri, Jul 1, 2022	63.65	64.83	63.34	64.31
7580	NYSE	RGR	Thu, Jun 30, 2022	63.12	63.75	62.50	63.65
7579	NYSE	RGR	Wed, Jun 29, 2022	64.22	64.22	62.70	63.37
7578	NYSE	RGR	Tue, Jun 28, 2022	64.87	65.43	63.80	64.05
7577	NYSE	RGR	Mon, Jun 27, 2022	66.89	67.24	64.59	64.60
7576	NYSE	RGR	Fri, Jun 24, 2022	64.49	66.59	63.75	66.06
7575	NYSE	RGR	Thu, Jun 23, 2022	61.67	64.60	61.67	64.31
7574	NYSE	RGR	Wed, Jun 22, 2022	62.16	62.55	61.19	61.66
7573	NYSE	RGR	Tue, Jun 21, 2022	63.00	63.43	62.03	62.37
7572	NYSE	RGR	Fri, Jun 17, 2022	62.95	63.77	62.09	62.41
7571	NYSE	RGR	Thu, Jun 16, 2022	63.99	64.45	62.23	62.72
7570	NYSE	RGR	Wed, Jun 15, 2022	64.84	65.91	64.53	65.08
7569	NYSE	RGR	Tue, Jun 14, 2022	64.60	64.83	63.99	64.74
7568	NYSE	RGR	Mon, Jun 13, 2022	65.15	65.60	64.39	64.70
7567	NYSE	RGR	Fri, Jun 10, 2022	65.99	66.64	65.40	66.31
7566	NYSE	RGR	Thu, Jun 9, 2022	66.00	67.25	65.65	66.38
7565	NYSE	RGR	Wed, Jun 8, 2022	66.38	66.91	65.69	66.04
7564	NYSE	RGR	Tue, Jun 7, 2022	65.73	66.95	65.26	66.73
7563	NYSE	RGR	Mon, Jun 6, 2022	67.60	67.86	65.89	66.50
7562	NYSE	RGR	Fri, Jun 3, 2022	69.25	69.25	67.64	67.77
7561	NYSE	RGR	Thu, Jun 2, 2022	68.05	69.90	67.43	69.62
7560	NYSE	RGR	Wed, Jun 1, 2022	68.23	68.73	67.56	67.67
7559	NYSE	RGR	Tue, May 31, 2022	67.81	68.30	66.56	67.89
7558	NYSE	RGR	Fri, May 27, 2022	67.45	68.14	66.89	67.17
7557	NYSE	RGR	Thu, May 26, 2022	67.24	68.73	67.00	67.27
7556	NYSE	RGR	Wed, May 25, 2022	63.64	67.56	63.09	66.26
7555	NYSE	RGR	Tue, May 24, 2022	63.25	63.88	62.61	63.64
7554	NYSE	RGR	Mon, May 23, 2022	63.83	64.96	63.26	63.70
7553	NYSE	RGR	Fri, May 20, 2022	63.68	63.97	62.49	63.94
7552	NYSE	RGR	Thu, May 19, 2022	62.94	63.67	62.00	62.98
7551	NYSE	RGR	Wed, May 18, 2022	65.83	65.83	62.66	63.56
7550	NYSE	RGR	Tue, May 17, 2022	66.02	67.12	66.02	66.54
7549	NYSE	RGR	Mon, May 16, 2022	65.54	66.50	64.91	65.45
7548	NYSE	RGR	Fri, May 13, 2022	65.58	66.03	64.95	65.55
7547	NYSE	RGR	Thu, May 12, 2022	64.49	66.87	64.49	64.98
7546	NYSE	RGR	Wed, May 11, 2022	65.14	65.85	64.51	64.60
7545	NYSE	RGR	Tue, May 10, 2022	66.48	66.48	64.77	65.00
7544	NYSE	RGR	Mon, May 9, 2022	65.40	66.70	65.04	65.95
7543	NYSE	RGR	Fri, May 6, 2022	66.06	66.44	65.07	65.78
7542	NYSE	RGR	Thu, May 5, 2022	69.32	69.38	64.04	66.71
7541	NYSE	RGR	Wed, May 4, 2022	69.04	70.70	68.82	70.40
7540	NYSE	RGR	Tue, May 3, 2022	69.17	69.87	68.71	69.31
7539	NYSE	RGR	Mon, May 2, 2022	68.46	69.57	68.02	69.47
7538	NYSE	RGR	Fri, Apr 29, 2022	69.25	69.94	67.96	68.15
7537	NYSE	RGR	Thu, Apr 28, 2022	69.85	70.05	68.43	69.46
7536	NYSE	RGR	Wed, Apr 27, 2022	69.86	70.00	68.49	69.08
7535	NYSE	RGR	Tue, Apr 26, 2022	71.80	71.95	69.86	69.93
7534	NYSE	RGR	Mon, Apr 25, 2022	71.03	72.33	70.04	72.30
7533	NYSE	RGR	Fri, Apr 22, 2022	72.78	72.78	70.93	71.24
7532	NYSE	RGR	Thu, Apr 21, 2022	73.58	73.80	71.93	72.32
7531	NYSE	RGR	Wed, Apr 20, 2022	73.50	73.99	72.81	72.88
7530	NYSE	RGR	Tue, Apr 19, 2022	71.96	73.46	71.68	73.00
7529	NYSE	RGR	Mon, Apr 18, 2022	71.79	72.83	71.26	72.08
7528	NYSE	RGR	Thu, Apr 14, 2022	72.15	72.83	71.61	71.73
7527	NYSE	RGR	Wed, Apr 13, 2022	70.86	72.06	70.62	71.89
7526	NYSE	RGR	Tue, Apr 12, 2022	71.58	72.84	71.00	71.05
7525	NYSE	RGR	Mon, Apr 11, 2022	71.50	72.52	70.83	70.85
7524	NYSE	RGR	Fri, Apr 8, 2022	70.95	72.38	70.79	71.55
7523	NYSE	RGR	Thu, Apr 7, 2022	68.67	70.82	68.67	70.71
7522	NYSE	RGR	Wed, Apr 6, 2022	68.51	69.00	67.66	68.44
7521	NYSE	RGR	Tue, Apr 5, 2022	70.19	70.19	68.60	68.68
7520	NYSE	RGR	Mon, Apr 4, 2022	70.51	70.81	69.77	70.00
7519	NYSE	RGR	Fri, Apr 1, 2022	69.77	70.49	69.31	70.45
7518	NYSE	RGR	Thu, Mar 31, 2022	70.24	70.50	69.23	69.62
7517	NYSE	RGR	Wed, Mar 30, 2022	71.49	71.65	70.26	70.31
7516	NYSE	RGR	Tue, Mar 29, 2022	71.20	71.74	70.03	71.64
7515	NYSE	RGR	Mon, Mar 28, 2022	72.22	72.24	70.06	70.71
7514	NYSE	RGR	Fri, Mar 25, 2022	71.22	72.81	71.22	72.28
7513	NYSE	RGR	Thu, Mar 24, 2022	72.12	72.12	70.25	71.33
7512	NYSE	RGR	Wed, Mar 23, 2022	72.84	73.08	71.33	71.64
7511	NYSE	RGR	Tue, Mar 22, 2022	72.11	73.49	71.50	73.10
7510	NYSE	RGR	Mon, Mar 21, 2022	74.00	74.44	71.33	71.88
7509	NYSE	RGR	Fri, Mar 18, 2022	73.08	74.88	72.00	74.06
7508	NYSE	RGR	Thu, Mar 17, 2022	72.43	73.41	71.96	73.28
7507	NYSE	RGR	Wed, Mar 16, 2022	70.89	72.68	70.62	72.50
7506	NYSE	RGR	Tue, Mar 15, 2022	71.96	72.18	69.43	70.57
7505	NYSE	RGR	Mon, Mar 14, 2022	71.23	72.71	71.16	71.65
7504	NYSE	RGR	Fri, Mar 11, 2022	70.74	71.39	70.01	70.64
7503	NYSE	RGR	Thu, Mar 10, 2022	68.40	70.53	68.03	70.48
7502	NYSE	RGR	Wed, Mar 9, 2022	68.74	69.94	68.74	68.86
7501	NYSE	RGR	Tue, Mar 8, 2022	69.20	69.99	67.80	67.92
7500	NYSE	RGR	Mon, Mar 7, 2022	69.70	71.54	68.78	69.20
7499	NYSE	RGR	Fri, Mar 4, 2022	72.00	72.00	68.59	69.69
7498	NYSE	RGR	Thu, Mar 3, 2022	74.49	74.80	73.44	74.37
7497	NYSE	RGR	Wed, Mar 2, 2022	72.92	74.63	72.07	74.30
7496	NYSE	RGR	Tue, Mar 1, 2022	72.75	72.95	71.45	72.87
7495	NYSE	RGR	Mon, Feb 28, 2022	69.79	72.60	69.69	72.41
7494	NYSE	RGR	Fri, Feb 25, 2022	67.00	69.88	66.76	69.81
7493	NYSE	RGR	Thu, Feb 24, 2022	64.19	67.70	64.01	67.33
7492	NYSE	RGR	Wed, Feb 23, 2022	64.71	66.68	64.71	65.13
7491	NYSE	RGR	Tue, Feb 22, 2022	67.27	67.59	64.29	64.34
7490	NYSE	RGR	Fri, Feb 18, 2022	66.23	67.52	66.12	67.06
7489	NYSE	RGR	Thu, Feb 17, 2022	67.00	67.25	66.09	66.40
7488	NYSE	RGR	Wed, Feb 16, 2022	68.16	68.77	66.85	67.38
7487	NYSE	RGR	Tue, Feb 15, 2022	69.28	69.88	68.01	68.35
7486	NYSE	RGR	Mon, Feb 14, 2022	68.93	69.80	68.52	68.86
7485	NYSE	RGR	Fri, Feb 11, 2022	67.47	68.90	67.47	68.79
7484	NYSE	RGR	Thu, Feb 10, 2022	67.24	68.01	66.70	67.09
7483	NYSE	RGR	Wed, Feb 9, 2022	67.30	67.74	67.00	67.56
7482	NYSE	RGR	Tue, Feb 8, 2022	66.17	67.60	66.04	67.16
7481	NYSE	RGR	Mon, Feb 7, 2022	65.75	66.47	65.01	66.00
7480	NYSE	RGR	Fri, Feb 4, 2022	65.75	66.13	64.71	65.71
7479	NYSE	RGR	Thu, Feb 3, 2022	66.18	67.12	65.79	65.90
7478	NYSE	RGR	Wed, Feb 2, 2022	66.76	67.00	65.58	66.54
7477	NYSE	RGR	Tue, Feb 1, 2022	67.24	67.24	65.66	66.34
7476	NYSE	RGR	Mon, Jan 31, 2022	66.73	67.35	66.20	67.23
7475	NYSE	RGR	Fri, Jan 28, 2022	65.04	66.82	64.73	66.80
7474	NYSE	RGR	Thu, Jan 27, 2022	65.30	65.93	64.60	64.96
7473	NYSE	RGR	Wed, Jan 26, 2022	67.71	67.80	64.94	65.33
7472	NYSE	RGR	Tue, Jan 25, 2022	66.65	67.70	66.13	67.41
7471	NYSE	RGR	Mon, Jan 24, 2022	66.09	68.07	65.23	67.92
7470	NYSE	RGR	Fri, Jan 21, 2022	65.79	67.88	65.35	66.27
7469	NYSE	RGR	Thu, Jan 20, 2022	67.06	67.30	65.48	65.70
7468	NYSE	RGR	Wed, Jan 19, 2022	65.82	67.18	65.55	66.48
7467	NYSE	RGR	Tue, Jan 18, 2022	67.06	67.14	65.46	65.97
7466	NYSE	RGR	Fri, Jan 14, 2022	68.16	68.40	66.99	67.07
7465	NYSE	RGR	Thu, Jan 13, 2022	67.68	68.66	67.20	68.16
7464	NYSE	RGR	Wed, Jan 12, 2022	67.72	68.23	66.82	67.19
7463	NYSE	RGR	Tue, Jan 11, 2022	68.82	69.00	67.42	67.85
7462	NYSE	RGR	Mon, Jan 10, 2022	67.43	68.46	66.82	68.36
7461	NYSE	RGR	Fri, Jan 7, 2022	68.79	69.44	67.84	68.02
7460	NYSE	RGR	Thu, Jan 6, 2022	68.79	69.84	68.46	68.73
7459	NYSE	RGR	Wed, Jan 5, 2022	69.91	70.55	68.73	68.73
7458	NYSE	RGR	Tue, Jan 4, 2022	69.05	70.67	69.05	69.62
7457	NYSE	RGR	Mon, Jan 3, 2022	68.41	69.12	67.66	68.87
7456	NYSE	RGR	Fri, Dec 31, 2021	67.71	68.41	67.27	68.02
7455	NYSE	RGR	Thu, Dec 30, 2021	67.54	68.39	67.54	67.72
7454	NYSE	RGR	Wed, Dec 29, 2021	67.09	67.61	66.75	67.60
7453	NYSE	RGR	Tue, Dec 28, 2021	66.90	67.44	66.58	66.94
7452	NYSE	RGR	Mon, Dec 27, 2021	66.43	67.06	66.00	66.93
7451	NYSE	RGR	Thu, Dec 23, 2021	66.95	66.99	66.16	66.43
7450	NYSE	RGR	Wed, Dec 22, 2021	65.97	66.63	65.55	66.62
7449	NYSE	RGR	Tue, Dec 21, 2021	65.84	66.38	65.21	65.88
7448	NYSE	RGR	Mon, Dec 20, 2021	66.08	66.08	64.41	65.17
7447	NYSE	RGR	Fri, Dec 17, 2021	66.26	67.01	65.33	66.71
7446	NYSE	RGR	Thu, Dec 16, 2021	66.85	67.51	65.88	66.27
7445	NYSE	RGR	Wed, Dec 15, 2021	65.11	66.83	64.74	66.64
7444	NYSE	RGR	Tue, Dec 14, 2021	64.41	65.70	64.39	64.66
7443	NYSE	RGR	Mon, Dec 13, 2021	64.58	65.33	64.18	64.37
7442	NYSE	RGR	Fri, Dec 10, 2021	65.25	65.92	64.09	64.49
7441	NYSE	RGR	Thu, Dec 9, 2021	66.09	66.84	65.28	65.39
7440	NYSE	RGR	Wed, Dec 8, 2021	66.14	66.62	65.70	66.21
7439	NYSE	RGR	Tue, Dec 7, 2021	65.89	67.22	65.25	65.63
7438	NYSE	RGR	Mon, Dec 6, 2021	64.99	65.70	62.84	65.19
7437	NYSE	RGR	Fri, Dec 3, 2021	69.21	69.22	62.38	64.51
7436	NYSE	RGR	Thu, Dec 2, 2021	70.70	72.30	69.50	71.55
7435	NYSE	RGR	Wed, Dec 1, 2021	72.52	73.26	70.55	70.58
7434	NYSE	RGR	Tue, Nov 30, 2021	71.04	72.52	70.80	71.69
7433	NYSE	RGR	Mon, Nov 29, 2021	71.65	72.36	70.40	71.45
7432	NYSE	RGR	Fri, Nov 26, 2021	72.00	72.41	70.71	71.25
7431	NYSE	RGR	Wed, Nov 24, 2021	72.16	73.44	72.01	72.18
7430	NYSE	RGR	Tue, Nov 23, 2021	73.51	73.84	72.33	72.34
7429	NYSE	RGR	Mon, Nov 22, 2021	74.67	75.07	73.24	73.63
7428	NYSE	RGR	Fri, Nov 19, 2021	72.85	75.23	72.85	74.01
7427	NYSE	RGR	Thu, Nov 18, 2021	75.00	75.40	72.94	73.21
7426	NYSE	RGR	Wed, Nov 17, 2021	75.55	75.92	73.54	74.89
7425	NYSE	RGR	Tue, Nov 16, 2021	74.38	76.17	73.80	75.70
7424	NYSE	RGR	Mon, Nov 15, 2021	73.54	74.24	73.15	74.19
7423	NYSE	RGR	Fri, Nov 12, 2021	72.87	73.43	72.43	73.02
7422	NYSE	RGR	Thu, Nov 11, 2021	72.90	73.95	72.69	72.38
7421	NYSE	RGR	Wed, Nov 10, 2021	73.45	74.17	72.27	72.96
7420	NYSE	RGR	Tue, Nov 9, 2021	72.85	74.15	72.76	73.49
7419	NYSE	RGR	Mon, Nov 8, 2021	73.39	73.58	72.34	72.82
7418	NYSE	RGR	Fri, Nov 5, 2021	74.97	74.97	72.70	73.29
7417	NYSE	RGR	Thu, Nov 4, 2021	78.07	79.35	73.31	74.70
7416	NYSE	RGR	Wed, Nov 3, 2021	78.39	81.72	78.01	81.32
7415	NYSE	RGR	Tue, Nov 2, 2021	79.11	79.22	77.86	78.47
7414	NYSE	RGR	Mon, Nov 1, 2021	78.93	80.26	78.40	78.89
7413	NYSE	RGR	Fri, Oct 29, 2021	77.88	79.09	77.86	78.88
7412	NYSE	RGR	Thu, Oct 28, 2021	77.72	78.57	77.06	77.65
7411	NYSE	RGR	Wed, Oct 27, 2021	79.05	79.05	77.05	77.11
7410	NYSE	RGR	Tue, Oct 26, 2021	81.00	81.23	79.11	79.12
7409	NYSE	RGR	Mon, Oct 25, 2021	79.82	81.21	78.58	80.80
7408	NYSE	RGR	Fri, Oct 22, 2021	79.65	79.86	78.74	79.72
7407	NYSE	RGR	Thu, Oct 21, 2021	79.32	79.74	78.70	79.61
7406	NYSE	RGR	Wed, Oct 20, 2021	79.40	79.90	79.07	79.29
7405	NYSE	RGR	Tue, Oct 19, 2021	78.90	79.14	78.07	79.12
7404	NYSE	RGR	Mon, Oct 18, 2021	77.83	78.95	77.62	78.61
7403	NYSE	RGR	Fri, Oct 15, 2021	79.12	79.17	77.61	77.75
7402	NYSE	RGR	Thu, Oct 14, 2021	77.01	78.95	76.77	78.23
7401	NYSE	RGR	Wed, Oct 13, 2021	77.03	77.03	75.94	76.54
7400	NYSE	RGR	Tue, Oct 12, 2021	76.73	77.44	76.35	76.98
7399	NYSE	RGR	Mon, Oct 11, 2021	76.16	76.94	76.10	76.20
7398	NYSE	RGR	Fri, Oct 8, 2021	76.64	76.64	75.90	76.05
7397	NYSE	RGR	Thu, Oct 7, 2021	75.54	76.70	75.54	76.48
7396	NYSE	RGR	Wed, Oct 6, 2021	75.87	75.87	74.34	74.96
7395	NYSE	RGR	Tue, Oct 5, 2021	75.09	76.10	74.88	75.91
7394	NYSE	RGR	Mon, Oct 4, 2021	75.54	75.88	74.64	74.93
7393	NYSE	RGR	Fri, Oct 1, 2021	73.87	75.55	72.85	75.26
7392	NYSE	RGR	Thu, Sep 30, 2021	75.28	75.75	73.67	73.78
7391	NYSE	RGR	Wed, Sep 29, 2021	74.58	75.58	74.32	75.12
7390	NYSE	RGR	Tue, Sep 28, 2021	76.04	76.18	74.26	74.43
7389	NYSE	RGR	Mon, Sep 27, 2021	75.70	76.09	75.31	75.84
7388	NYSE	RGR	Fri, Sep 24, 2021	75.08	75.96	74.21	75.26
7387	NYSE	RGR	Thu, Sep 23, 2021	74.69	76.25	74.69	75.08
7386	NYSE	RGR	Wed, Sep 22, 2021	74.48	75.35	73.77	74.06
7385	NYSE	RGR	Tue, Sep 21, 2021	73.82	74.39	72.95	73.90
7384	NYSE	RGR	Mon, Sep 20, 2021	73.49	74.46	73.00	73.84
7383	NYSE	RGR	Fri, Sep 17, 2021	73.03	74.45	72.73	74.29
7382	NYSE	RGR	Thu, Sep 16, 2021	74.01	74.48	72.62	73.03
7381	NYSE	RGR	Wed, Sep 15, 2021	73.00	74.88	72.91	73.81
7380	NYSE	RGR	Tue, Sep 14, 2021	74.64	74.65	72.29	72.65
7379	NYSE	RGR	Mon, Sep 13, 2021	74.99	75.17	73.76	74.28
7378	NYSE	RGR	Fri, Sep 10, 2021	75.67	76.25	74.54	74.64
7377	NYSE	RGR	Thu, Sep 9, 2021	73.68	75.63	73.56	75.22
7376	NYSE	RGR	Wed, Sep 8, 2021	74.88	75.01	73.79	73.80
7375	NYSE	RGR	Tue, Sep 7, 2021	75.53	76.36	74.38	74.67
7374	NYSE	RGR	Fri, Sep 3, 2021	75.56	76.10	74.65	75.89
7373	NYSE	RGR	Thu, Sep 2, 2021	78.17	78.54	75.40	75.80
7372	NYSE	RGR	Wed, Sep 1, 2021	78.19	79.35	77.08	78.74
7371	NYSE	RGR	Tue, Aug 31, 2021	78.95	79.27	78.01	78.19
7370	NYSE	RGR	Mon, Aug 30, 2021	80.00	80.05	78.21	78.92
7369	NYSE	RGR	Fri, Aug 27, 2021	78.82	80.10	78.33	79.63
7368	NYSE	RGR	Thu, Aug 26, 2021	78.40	79.45	77.94	78.31
7367	NYSE	RGR	Wed, Aug 25, 2021	77.87	79.18	77.60	78.40
7366	NYSE	RGR	Tue, Aug 24, 2021	78.87	78.87	77.00	77.37
7365	NYSE	RGR	Mon, Aug 23, 2021	79.33	79.40	78.07	78.91
7364	NYSE	RGR	Fri, Aug 20, 2021	78.56	79.86	78.34	78.91
7363	NYSE	RGR	Thu, Aug 19, 2021	78.84	79.92	78.02	78.53
7362	NYSE	RGR	Wed, Aug 18, 2021	80.22	80.82	79.05	79.21
7361	NYSE	RGR	Tue, Aug 17, 2021	80.92	80.92	79.61	80.36
7360	NYSE	RGR	Mon, Aug 16, 2021	80.36	81.52	79.11	81.01
7359	NYSE	RGR	Fri, Aug 13, 2021	82.01	82.01	80.36	80.77
7358	NYSE	RGR	Thu, Aug 12, 2021	82.80	83.49	82.10	81.91
7357	NYSE	RGR	Wed, Aug 11, 2021	83.50	83.50	81.26	82.80
7356	NYSE	RGR	Tue, Aug 10, 2021	83.37	84.11	82.43	82.90
7355	NYSE	RGR	Mon, Aug 9, 2021	81.63	84.12	81.20	82.86
7354	NYSE	RGR	Fri, Aug 6, 2021	80.30	81.54	79.39	81.18
7353	NYSE	RGR	Thu, Aug 5, 2021	78.30	81.77	78.29	80.31
7352	NYSE	RGR	Wed, Aug 4, 2021	76.00	77.46	75.34	76.54
7351	NYSE	RGR	Tue, Aug 3, 2021	75.39	77.67	74.81	76.77
7350	NYSE	RGR	Mon, Aug 2, 2021	74.98	76.31	74.30	75.48
7349	NYSE	RGR	Fri, Jul 30, 2021	76.15	76.69	74.18	74.36
7348	NYSE	RGR	Thu, Jul 29, 2021	75.75	76.84	75.14	76.03
7347	NYSE	RGR	Wed, Jul 28, 2021	74.91	75.75	74.00	75.10
7346	NYSE	RGR	Tue, Jul 27, 2021	75.83	75.83	73.60	75.08
7345	NYSE	RGR	Mon, Jul 26, 2021	76.38	77.70	75.83	76.15
7344	NYSE	RGR	Fri, Jul 23, 2021	76.05	76.55	75.37	76.35
7343	NYSE	RGR	Thu, Jul 22, 2021	77.16	77.29	74.50	75.61
7342	NYSE	RGR	Wed, Jul 21, 2021	78.16	78.35	76.55	77.00
7341	NYSE	RGR	Tue, Jul 20, 2021	77.67	78.68	76.69	77.23
7340	NYSE	RGR	Mon, Jul 19, 2021	76.87	77.69	75.80	77.31
7339	NYSE	RGR	Fri, Jul 16, 2021	78.38	78.67	77.12	77.48
7338	NYSE	RGR	Thu, Jul 15, 2021	79.12	80.09	77.78	78.64
7337	NYSE	RGR	Wed, Jul 14, 2021	80.44	81.00	79.09	79.13
7336	NYSE	RGR	Tue, Jul 13, 2021	81.56	81.69	79.87	80.43
7335	NYSE	RGR	Mon, Jul 12, 2021	80.49	81.91	79.57	81.54
7334	NYSE	RGR	Fri, Jul 9, 2021	81.96	82.35	79.77	81.76
7333	NYSE	RGR	Thu, Jul 8, 2021	81.03	82.72	80.30	81.16
7332	NYSE	RGR	Wed, Jul 7, 2021	82.28	83.28	81.45	82.12
7331	NYSE	RGR	Tue, Jul 6, 2021	83.50	83.60	81.10	82.77
7330	NYSE	RGR	Fri, Jul 2, 2021	88.69	88.69	82.01	83.42
7329	NYSE	RGR	Thu, Jul 1, 2021	90.33	92.49	88.62	89.00
7328	NYSE	RGR	Wed, Jun 30, 2021	86.84	91.45	86.63	89.98
7327	NYSE	RGR	Tue, Jun 29, 2021	86.29	87.80	85.50	86.52
7326	NYSE	RGR	Mon, Jun 28, 2021	86.61	87.07	85.12	86.13
7325	NYSE	RGR	Fri, Jun 25, 2021	87.28	88.82	86.65	86.66
7324	NYSE	RGR	Thu, Jun 24, 2021	86.11	87.25	84.45	86.99
7323	NYSE	RGR	Wed, Jun 23, 2021	86.35	86.51	84.21	85.30
7322	NYSE	RGR	Tue, Jun 22, 2021	84.19	85.49	82.69	85.40
7321	NYSE	RGR	Mon, Jun 21, 2021	81.01	84.89	81.01	84.23
7320	NYSE	RGR	Fri, Jun 18, 2021	78.00	81.95	78.00	80.63
7319	NYSE	RGR	Thu, Jun 17, 2021	79.07	79.07	77.23	78.34
7318	NYSE	RGR	Wed, Jun 16, 2021	78.50	79.31	78.11	79.11
7317	NYSE	RGR	Tue, Jun 15, 2021	79.35	79.54	78.37	78.92
7316	NYSE	RGR	Mon, Jun 14, 2021	79.89	80.13	78.85	79.06
7315	NYSE	RGR	Fri, Jun 11, 2021	78.07	79.50	78.07	79.22
7314	NYSE	RGR	Thu, Jun 10, 2021	79.26	79.63	78.02	78.22
7313	NYSE	RGR	Wed, Jun 9, 2021	79.54	79.77	78.68	79.11
7312	NYSE	RGR	Tue, Jun 8, 2021	80.26	80.74	79.14	79.78
7311	NYSE	RGR	Mon, Jun 7, 2021	79.47	80.36	79.33	79.88
7310	NYSE	RGR	Fri, Jun 4, 2021	79.83	80.14	78.93	79.33
7309	NYSE	RGR	Thu, Jun 3, 2021	79.14	81.31	78.76	79.83
7308	NYSE	RGR	Wed, Jun 2, 2021	79.99	79.99	78.73	79.60
7307	NYSE	RGR	Tue, Jun 1, 2021	79.50	80.04	78.55	79.64
7306	NYSE	RGR	Fri, May 28, 2021	77.98	79.45	77.87	78.94
7305	NYSE	RGR	Thu, May 27, 2021	77.43	78.91	77.20	77.99
7304	NYSE	RGR	Wed, May 26, 2021	75.27	76.99	75.27	76.89
7303	NYSE	RGR	Tue, May 25, 2021	76.15	76.15	74.09	74.72
7302	NYSE	RGR	Mon, May 24, 2021	77.00	77.12	75.76	75.94
7301	NYSE	RGR	Fri, May 21, 2021	75.38	76.65	74.93	76.26
7300	NYSE	RGR	Thu, May 20, 2021	74.05	75.10	73.55	74.82
7299	NYSE	RGR	Wed, May 19, 2021	73.98	74.61	72.61	74.06
7298	NYSE	RGR	Tue, May 18, 2021	77.00	77.35	74.63	74.76
7297	NYSE	RGR	Mon, May 17, 2021	75.32	77.31	74.12	76.76
7296	NYSE	RGR	Fri, May 14, 2021	74.40	75.44	73.54	75.31
7295	NYSE	RGR	Thu, May 13, 2021	72.50	74.91	72.50	73.91
7294	NYSE	RGR	Wed, May 12, 2021	72.45	73.69	71.63	72.56
7293	NYSE	RGR	Tue, May 11, 2021	70.12	72.71	69.32	72.53
7292	NYSE	RGR	Mon, May 10, 2021	70.78	71.86	70.08	71.16
7291	NYSE	RGR	Fri, May 7, 2021	70.00	70.80	69.17	70.37
7290	NYSE	RGR	Thu, May 6, 2021	67.50	69.52	66.04	69.47
7289	NYSE	RGR	Wed, May 5, 2021	68.03	67.79	66.62	67.22
7288	NYSE	RGR	Tue, May 4, 2021	66.71	68.05	65.59	68.03
7287	NYSE	RGR	Mon, May 3, 2021	65.15	67.25	65.00	66.67
7286	NYSE	RGR	Fri, Apr 30, 2021	66.13	66.22	64.61	64.94
7285	NYSE	RGR	Thu, Apr 29, 2021	65.93	67.19	65.90	66.38
7284	NYSE	RGR	Wed, Apr 28, 2021	68.15	68.20	65.60	65.96
7283	NYSE	RGR	Tue, Apr 27, 2021	69.00	70.11	68.28	68.47
7282	NYSE	RGR	Mon, Apr 26, 2021	68.99	69.50	68.51	69.00
7281	NYSE	RGR	Fri, Apr 23, 2021	69.42	69.83	68.94	69.14
7280	NYSE	RGR	Thu, Apr 22, 2021	71.00	71.00	69.02	69.37
7279	NYSE	RGR	Wed, Apr 21, 2021	70.19	70.81	69.70	70.66
7278	NYSE	RGR	Tue, Apr 20, 2021	71.46	71.89	69.58	70.37
7277	NYSE	RGR	Mon, Apr 19, 2021	70.82	71.70	69.82	71.54
7276	NYSE	RGR	Fri, Apr 16, 2021	71.00	71.06	69.68	70.63
7275	NYSE	RGR	Thu, Apr 15, 2021	70.94	70.94	69.50	70.30
7274	NYSE	RGR	Wed, Apr 14, 2021	71.23	71.80	70.16	70.71
7273	NYSE	RGR	Tue, Apr 13, 2021	70.67	71.50	70.51	71.28
7272	NYSE	RGR	Mon, Apr 12, 2021	68.93	70.64	68.22	70.36
7271	NYSE	RGR	Fri, Apr 9, 2021	68.25	68.77	67.50	68.51
7270	NYSE	RGR	Thu, Apr 8, 2021	70.00	70.53	68.12	68.39
7269	NYSE	RGR	Wed, Apr 7, 2021	69.17	69.95	67.60	68.97
7268	NYSE	RGR	Tue, Apr 6, 2021	68.81	69.56	68.50	68.91
7267	NYSE	RGR	Mon, Apr 5, 2021	68.44	68.82	67.27	68.47
7266	NYSE	RGR	Thu, Apr 1, 2021	66.86	68.09	66.54	67.72
7265	NYSE	RGR	Wed, Mar 31, 2021	65.25	66.50	65.25	66.07
7264	NYSE	RGR	Tue, Mar 30, 2021	65.40	65.40	64.25	65.23
7263	NYSE	RGR	Mon, Mar 29, 2021	67.17	68.31	65.33	65.37
7262	NYSE	RGR	Fri, Mar 26, 2021	66.40	67.82	66.00	67.46
7261	NYSE	RGR	Thu, Mar 25, 2021	64.16	65.93	63.00	65.49
7260	NYSE	RGR	Wed, Mar 24, 2021	68.35	69.20	64.64	64.71
7259	NYSE	RGR	Tue, Mar 23, 2021	69.30	70.02	67.46	67.75
7258	NYSE	RGR	Mon, Mar 22, 2021	71.68	72.29	69.50	69.81
7257	NYSE	RGR	Fri, Mar 19, 2021	70.98	72.45	70.55	71.68
7256	NYSE	RGR	Thu, Mar 18, 2021	71.62	73.80	70.42	70.55
7255	NYSE	RGR	Wed, Mar 17, 2021	71.20	71.98	70.41	71.51
7254	NYSE	RGR	Tue, Mar 16, 2021	71.21	73.79	70.66	71.89
7253	NYSE	RGR	Mon, Mar 15, 2021	70.00	71.35	68.68	70.44
7252	NYSE	RGR	Fri, Mar 12, 2021	71.01	71.59	69.42	69.85
7251	NYSE	RGR	Thu, Mar 11, 2021	71.11	71.70	70.00	71.13
7250	NYSE	RGR	Wed, Mar 10, 2021	70.62	71.60	69.25	70.48
7249	NYSE	RGR	Tue, Mar 9, 2021	68.48	70.75	67.42	70.15
7248	NYSE	RGR	Mon, Mar 8, 2021	66.68	69.29	66.64	67.59
7247	NYSE	RGR	Fri, Mar 5, 2021	65.00	66.38	62.16	66.21
7246	NYSE	RGR	Thu, Mar 4, 2021	66.25	66.67	63.60	65.16
7245	NYSE	RGR	Wed, Mar 3, 2021	68.50	68.60	65.96	65.96
7244	NYSE	RGR	Tue, Mar 2, 2021	70.03	70.03	68.04	68.06
7243	NYSE	RGR	Mon, Mar 1, 2021	69.36	69.98	68.63	69.80
7242	NYSE	RGR	Fri, Feb 26, 2021	68.91	69.40	67.57	68.20
7241	NYSE	RGR	Thu, Feb 25, 2021	70.53	71.30	68.41	68.78
7240	NYSE	RGR	Wed, Feb 24, 2021	69.89	71.19	69.22	70.26
7239	NYSE	RGR	Tue, Feb 23, 2021	70.16	70.16	66.44	69.38
7238	NYSE	RGR	Mon, Feb 22, 2021	70.70	72.85	70.23	71.31
7237	NYSE	RGR	Fri, Feb 19, 2021	69.56	71.21	69.11	70.64
7236	NYSE	RGR	Thu, Feb 18, 2021	68.06	69.98	65.61	69.11
7235	NYSE	RGR	Wed, Feb 17, 2021	69.46	69.46	67.41	68.49
7234	NYSE	RGR	Tue, Feb 16, 2021	69.27	71.00	68.40	69.22
7233	NYSE	RGR	Fri, Feb 12, 2021	68.41	69.27	67.73	68.34
7232	NYSE	RGR	Thu, Feb 11, 2021	68.32	69.68	67.71	68.24
7231	NYSE	RGR	Wed, Feb 10, 2021	70.72	70.72	67.11	67.82
7230	NYSE	RGR	Tue, Feb 9, 2021	68.46	70.96	68.46	70.28
7229	NYSE	RGR	Mon, Feb 8, 2021	67.22	68.80	67.05	68.33
7228	NYSE	RGR	Fri, Feb 5, 2021	67.99	67.99	65.84	66.76
7227	NYSE	RGR	Thu, Feb 4, 2021	66.37	68.20	65.78	67.85
7226	NYSE	RGR	Wed, Feb 3, 2021	65.05	65.84	64.28	65.84
7225	NYSE	RGR	Tue, Feb 2, 2021	65.43	65.45	63.79	65.02
7224	NYSE	RGR	Mon, Feb 1, 2021	63.52	65.50	62.65	65.05
7223	NYSE	RGR	Fri, Jan 29, 2021	63.30	64.44	62.16	63.36
7222	NYSE	RGR	Thu, Jan 28, 2021	63.51	65.16	62.86	63.37
7221	NYSE	RGR	Wed, Jan 27, 2021	64.75	65.21	62.65	63.55
7220	NYSE	RGR	Tue, Jan 26, 2021	67.43	67.55	65.20	65.81
7219	NYSE	RGR	Mon, Jan 25, 2021	67.54	69.50	66.30	67.28
7218	NYSE	RGR	Fri, Jan 22, 2021	67.01	68.59	66.95	67.53
7217	NYSE	RGR	Thu, Jan 21, 2021	70.91	70.94	66.26	67.15
7216	NYSE	RGR	Wed, Jan 20, 2021	72.20	72.30	69.72	70.09
7215	NYSE	RGR	Tue, Jan 19, 2021	72.11	72.64	70.81	72.28
7214	NYSE	RGR	Fri, Jan 15, 2021	72.81	73.73	71.08	72.00
7213	NYSE	RGR	Thu, Jan 14, 2021	73.41	74.80	72.62	72.92
7212	NYSE	RGR	Wed, Jan 13, 2021	75.01	75.29	72.65	73.09
7211	NYSE	RGR	Tue, Jan 12, 2021	73.50	75.05	72.90	74.78
7210	NYSE	RGR	Mon, Jan 11, 2021	71.63	74.40	71.62	73.11
7209	NYSE	RGR	Fri, Jan 8, 2021	76.45	76.60	68.80	71.12
7208	NYSE	RGR	Thu, Jan 7, 2021	77.88	78.66	74.73	76.43
7207	NYSE	RGR	Wed, Jan 6, 2021	70.29	78.37	69.58	77.92
7206	NYSE	RGR	Tue, Jan 5, 2021	67.29	69.71	67.00	69.54
7205	NYSE	RGR	Mon, Jan 4, 2021	65.50	67.22	64.96	67.00
7204	NYSE	RGR	Thu, Dec 31, 2020	65.02	66.08	64.36	65.07
7203	NYSE	RGR	Wed, Dec 30, 2020	65.07	66.09	64.30	64.89
7202	NYSE	RGR	Tue, Dec 29, 2020	66.44	66.51	64.01	64.69
7201	NYSE	RGR	Mon, Dec 28, 2020	67.74	68.17	65.89	66.45
7200	NYSE	RGR	Thu, Dec 24, 2020	67.71	68.38	67.01	67.23
7199	NYSE	RGR	Wed, Dec 23, 2020	68.19	68.19	66.41	67.45
7198	NYSE	RGR	Tue, Dec 22, 2020	66.77	68.97	66.40	68.14
7197	NYSE	RGR	Mon, Dec 21, 2020	64.27	66.77	64.27	66.21
7196	NYSE	RGR	Fri, Dec 18, 2020	63.98	65.49	63.88	64.27
7195	NYSE	RGR	Thu, Dec 17, 2020	65.90	65.90	63.17	63.75
7194	NYSE	RGR	Wed, Dec 16, 2020	66.99	67.02	64.81	65.13
7193	NYSE	RGR	Tue, Dec 15, 2020	63.67	66.90	63.12	66.50
7192	NYSE	RGR	Mon, Dec 14, 2020	63.20	64.27	62.35	63.35
7191	NYSE	RGR	Fri, Dec 11, 2020	64.30	64.72	62.88	62.96
7190	NYSE	RGR	Thu, Dec 10, 2020	62.64	64.66	62.10	64.29
7189	NYSE	RGR	Wed, Dec 9, 2020	61.41	63.79	61.20	62.69
7188	NYSE	RGR	Tue, Dec 8, 2020	60.81	61.50	60.39	61.35
7187	NYSE	RGR	Mon, Dec 7, 2020	62.00	62.81	60.66	60.81
7186	NYSE	RGR	Fri, Dec 4, 2020	60.50	61.85	60.32	61.74
7185	NYSE	RGR	Thu, Dec 3, 2020	60.69	61.17	60.33	60.70
7184	NYSE	RGR	Wed, Dec 2, 2020	60.79	61.18	60.43	60.88
7183	NYSE	RGR	Tue, Dec 1, 2020	61.47	61.48	60.54	61.13
7182	NYSE	RGR	Mon, Nov 30, 2020	61.60	62.54	60.10	61.24
7181	NYSE	RGR	Fri, Nov 27, 2020	60.36	61.20	59.75	61.05
7180	NYSE	RGR	Wed, Nov 25, 2020	60.01	61.10	59.85	60.09
7179	NYSE	RGR	Tue, Nov 24, 2020	62.55	62.55	58.70	59.89
7178	NYSE	RGR	Mon, Nov 23, 2020	63.00	63.20	62.06	62.60
7177	NYSE	RGR	Fri, Nov 20, 2020	63.17	63.83	61.88	62.69
7176	NYSE	RGR	Thu, Nov 19, 2020	63.00	64.00	61.89	63.39
7175	NYSE	RGR	Wed, Nov 18, 2020	63.53	64.19	62.54	63.07
7174	NYSE	RGR	Tue, Nov 17, 2020	62.95	63.73	62.41	63.51
7173	NYSE	RGR	Mon, Nov 16, 2020	63.99	64.19	61.41	62.98
7172	NYSE	RGR	Fri, Nov 13, 2020	65.63	66.24	63.50	64.50
7171	NYSE	RGR	Thu, Nov 12, 2020	66.65	67.25	64.29	65.51
7170	NYSE	RGR	Wed, Nov 11, 2020	65.17	67.30	64.90	66.73
7169	NYSE	RGR	Tue, Nov 10, 2020	63.65	66.31	62.82	64.92
7168	NYSE	RGR	Mon, Nov 9, 2020	67.50	67.74	61.90	63.67
7167	NYSE	RGR	Fri, Nov 6, 2020	66.34	69.33	65.17	68.72
7166	NYSE	RGR	Thu, Nov 5, 2020	63.44	67.00	62.50	66.18
7165	NYSE	RGR	Wed, Nov 4, 2020	69.86	71.00	61.82	62.90
7164	NYSE	RGR	Tue, Nov 3, 2020	68.63	70.85	67.85	70.45
7163	NYSE	RGR	Mon, Nov 2, 2020	67.08	69.09	66.12	67.61
7162	NYSE	RGR	Fri, Oct 30, 2020	68.50	68.52	65.81	66.86
7161	NYSE	RGR	Thu, Oct 29, 2020	68.70	69.46	63.36	68.56
7160	NYSE	RGR	Wed, Oct 28, 2020	63.94	66.09	63.07	65.48
7159	NYSE	RGR	Tue, Oct 27, 2020	62.19	65.56	61.76	65.20
7158	NYSE	RGR	Mon, Oct 26, 2020	61.08	62.18	60.50	61.80
7157	NYSE	RGR	Fri, Oct 23, 2020	62.02	62.02	60.15	61.58
7156	NYSE	RGR	Thu, Oct 22, 2020	62.87	63.27	61.06	61.82
7155	NYSE	RGR	Wed, Oct 21, 2020	65.64	66.41	62.84	62.87
7154	NYSE	RGR	Tue, Oct 20, 2020	65.84	66.02	64.16	65.51
7153	NYSE	RGR	Mon, Oct 19, 2020	67.50	69.00	65.53	65.59
7152	NYSE	RGR	Fri, Oct 16, 2020	66.96	67.62	65.60	66.53
7151	NYSE	RGR	Thu, Oct 15, 2020	64.75	67.10	63.76	66.99
7150	NYSE	RGR	Wed, Oct 14, 2020	66.09	66.85	65.25	65.39
7149	NYSE	RGR	Tue, Oct 13, 2020	65.14	65.62	64.62	65.56
7148	NYSE	RGR	Mon, Oct 12, 2020	66.30	66.96	64.72	65.55
7147	NYSE	RGR	Fri, Oct 9, 2020	65.47	66.12	64.75	65.59
7146	NYSE	RGR	Thu, Oct 8, 2020	66.11	66.55	64.15	65.05
7145	NYSE	RGR	Wed, Oct 7, 2020	65.00	65.99	64.65	65.50
7144	NYSE	RGR	Tue, Oct 6, 2020	65.32	66.20	63.41	64.50
7143	NYSE	RGR	Mon, Oct 5, 2020	63.13	65.13	63.00	64.86
7142	NYSE	RGR	Fri, Oct 2, 2020	61.50	63.75	61.50	62.71
7141	NYSE	RGR	Thu, Oct 1, 2020	62.80	63.10	60.91	62.44
7140	NYSE	RGR	Wed, Sep 30, 2020	60.75	62.54	60.70	61.16
7139	NYSE	RGR	Tue, Sep 29, 2020	61.99	62.54	60.86	61.15
7138	NYSE	RGR	Mon, Sep 28, 2020	61.95	62.35	60.40	62.08
7137	NYSE	RGR	Fri, Sep 25, 2020	63.00	63.12	60.63	61.49
7136	NYSE	RGR	Thu, Sep 24, 2020	62.30	65.00	62.28	62.71
7135	NYSE	RGR	Wed, Sep 23, 2020	64.89	65.00	61.56	62.13
7134	NYSE	RGR	Tue, Sep 22, 2020	62.33	65.08	61.70	64.66
7133	NYSE	RGR	Mon, Sep 21, 2020	60.70	62.95	60.28	62.08
7132	NYSE	RGR	Fri, Sep 18, 2020	61.12	62.02	60.01	60.93
7131	NYSE	RGR	Thu, Sep 17, 2020	61.01	61.85	60.48	60.86
7130	NYSE	RGR	Wed, Sep 16, 2020	62.72	62.96	61.58	61.88
7129	NYSE	RGR	Tue, Sep 15, 2020	63.23	63.91	62.45	62.72
7128	NYSE	RGR	Mon, Sep 14, 2020	63.72	63.81	62.13	62.74
7127	NYSE	RGR	Fri, Sep 11, 2020	63.98	64.79	63.14	63.33
7126	NYSE	RGR	Thu, Sep 10, 2020	64.71	65.52	63.10	63.26
7125	NYSE	RGR	Wed, Sep 9, 2020	65.77	66.01	63.73	64.43
7124	NYSE	RGR	Tue, Sep 8, 2020	65.49	66.42	64.27	64.91
7123	NYSE	RGR	Fri, Sep 4, 2020	68.94	70.12	64.85	66.38
7122	NYSE	RGR	Thu, Sep 3, 2020	72.36	72.55	67.05	68.40
7121	NYSE	RGR	Wed, Sep 2, 2020	74.83	75.25	71.52	73.28
7120	NYSE	RGR	Tue, Sep 1, 2020	70.90	75.00	70.60	73.95
7119	NYSE	RGR	Mon, Aug 31, 2020	72.31	72.72	70.16	70.86
7118	NYSE	RGR	Fri, Aug 28, 2020	74.10	74.10	71.34	72.02
7117	NYSE	RGR	Thu, Aug 27, 2020	75.31	75.39	72.36	72.91
7116	NYSE	RGR	Wed, Aug 26, 2020	72.00	76.98	71.71	74.92
7115	NYSE	RGR	Tue, Aug 25, 2020	70.72	72.34	69.96	71.29
7114	NYSE	RGR	Mon, Aug 24, 2020	73.15	73.15	69.85	70.48
7113	NYSE	RGR	Fri, Aug 21, 2020	74.31	74.65	72.23	72.71
7112	NYSE	RGR	Thu, Aug 20, 2020	76.18	76.35	73.71	74.77
7111	NYSE	RGR	Wed, Aug 19, 2020	78.60	78.73	76.04	76.38
7110	NYSE	RGR	Tue, Aug 18, 2020	78.69	78.88	77.26	78.49
7109	NYSE	RGR	Mon, Aug 17, 2020	80.90	81.49	78.67	78.86
7108	NYSE	RGR	Fri, Aug 14, 2020	83.05	83.31	80.69	80.96
7107	NYSE	RGR	Thu, Aug 13, 2020	82.20	84.36	80.50	83.04
7106	NYSE	RGR	Wed, Aug 12, 2020	86.08	88.80	85.83	82.04
7105	NYSE	RGR	Tue, Aug 11, 2020	89.84	90.00	84.12	84.74
7104	NYSE	RGR	Mon, Aug 10, 2020	89.04	90.74	88.13	89.46
7103	NYSE	RGR	Fri, Aug 7, 2020	85.64	87.74	85.64	87.55
7102	NYSE	RGR	Thu, Aug 6, 2020	86.83	88.42	85.27	85.40
7101	NYSE	RGR	Wed, Aug 5, 2020	83.48	87.76	83.33	86.02
7100	NYSE	RGR	Tue, Aug 4, 2020	84.87	85.89	82.50	83.47
7099	NYSE	RGR	Mon, Aug 3, 2020	81.88	86.24	81.88	84.60
7098	NYSE	RGR	Fri, Jul 31, 2020	83.11	83.11	79.79	81.37
7097	NYSE	RGR	Thu, Jul 30, 2020	77.03	82.75	76.00	81.89
7096	NYSE	RGR	Wed, Jul 29, 2020	79.50	82.43	79.24	80.66
7095	NYSE	RGR	Tue, Jul 28, 2020	79.00	79.18	77.57	78.05
7094	NYSE	RGR	Mon, Jul 27, 2020	75.70	78.90	75.58	78.48
7093	NYSE	RGR	Fri, Jul 24, 2020	75.33	75.94	74.49	75.18
7092	NYSE	RGR	Thu, Jul 23, 2020	77.00	77.85	75.21	75.70
7091	NYSE	RGR	Wed, Jul 22, 2020	78.07	78.35	76.18	76.93
7090	NYSE	RGR	Tue, Jul 21, 2020	76.60	79.26	76.60	78.35
7089	NYSE	RGR	Mon, Jul 20, 2020	76.87	77.10	75.70	76.11
7088	NYSE	RGR	Fri, Jul 17, 2020	78.64	78.64	76.58	77.28
7087	NYSE	RGR	Thu, Jul 16, 2020	78.27	79.49	78.27	78.64
7086	NYSE	RGR	Wed, Jul 15, 2020	77.69	78.63	76.93	78.20
7085	NYSE	RGR	Tue, Jul 14, 2020	74.35	77.24	73.84	77.15
7084	NYSE	RGR	Mon, Jul 13, 2020	76.91	77.48	73.76	73.91
7083	NYSE	RGR	Fri, Jul 10, 2020	76.30	76.72	75.47	76.34
7082	NYSE	RGR	Thu, Jul 9, 2020	78.60	78.60	76.06	76.36
7081	NYSE	RGR	Wed, Jul 8, 2020	77.14	79.00	76.89	77.86
7080	NYSE	RGR	Tue, Jul 7, 2020	78.33	79.16	76.11	76.24
7079	NYSE	RGR	Mon, Jul 6, 2020	80.00	80.50	77.02	78.18
7078	NYSE	RGR	Thu, Jul 2, 2020	76.92	79.26	76.53	78.62
7077	NYSE	RGR	Wed, Jul 1, 2020	76.47	77.50	75.27	76.09
7076	NYSE	RGR	Tue, Jun 30, 2020	72.96	76.42	72.75	76.00
7075	NYSE	RGR	Mon, Jun 29, 2020	73.26	73.43	71.81	73.24
7074	NYSE	RGR	Fri, Jun 26, 2020	69.85	72.69	69.54	72.53
7073	NYSE	RGR	Thu, Jun 25, 2020	70.60	70.92	68.89	69.96
7072	NYSE	RGR	Wed, Jun 24, 2020	72.06	72.47	70.02	70.56
7071	NYSE	RGR	Tue, Jun 23, 2020	71.92	72.90	71.31	72.24
7070	NYSE	RGR	Mon, Jun 22, 2020	70.81	72.46	70.22	71.69
7069	NYSE	RGR	Fri, Jun 19, 2020	73.68	73.68	70.70	70.81
7068	NYSE	RGR	Thu, Jun 18, 2020	71.86	73.43	71.56	73.12
7067	NYSE	RGR	Wed, Jun 17, 2020	71.85	73.01	71.63	71.72
7066	NYSE	RGR	Tue, Jun 16, 2020	72.48	72.55	70.06	71.28
7065	NYSE	RGR	Mon, Jun 15, 2020	67.95	71.79	67.51	71.60
7064	NYSE	RGR	Fri, Jun 12, 2020	71.75	71.92	66.91	68.57
7063	NYSE	RGR	Thu, Jun 11, 2020	67.53	70.70	67.01	70.17
7062	NYSE	RGR	Wed, Jun 10, 2020	71.10	71.84	69.18	69.37
7061	NYSE	RGR	Tue, Jun 9, 2020	71.30	71.66	69.40	70.82
7060	NYSE	RGR	Mon, Jun 8, 2020	69.92	72.76	69.64	72.00
7059	NYSE	RGR	Fri, Jun 5, 2020	69.40	70.04	67.85	69.51
7058	NYSE	RGR	Thu, Jun 4, 2020	66.80	69.80	65.80	68.69
7057	NYSE	RGR	Wed, Jun 3, 2020	71.63	71.92	65.70	66.82
7056	NYSE	RGR	Tue, Jun 2, 2020	70.54	73.89	70.47	71.17
7055	NYSE	RGR	Mon, Jun 1, 2020	67.33	70.16	64.56	68.20
7054	NYSE	RGR	Fri, May 29, 2020	60.55	62.78	60.31	62.34
7053	NYSE	RGR	Thu, May 28, 2020	61.72	63.00	60.65	60.79
7052	NYSE	RGR	Wed, May 27, 2020	60.91	61.70	60.27	61.63
7051	NYSE	RGR	Tue, May 26, 2020	60.66	61.49	60.12	60.58
7050	NYSE	RGR	Fri, May 22, 2020	59.96	60.50	59.61	59.99
7049	NYSE	RGR	Thu, May 21, 2020	60.02	60.40	59.06	59.86
7048	NYSE	RGR	Wed, May 20, 2020	60.52	61.43	59.66	59.97
7047	NYSE	RGR	Tue, May 19, 2020	57.79	61.64	57.52	60.32
7046	NYSE	RGR	Mon, May 18, 2020	59.23	60.35	57.92	57.99
7045	NYSE	RGR	Fri, May 15, 2020	57.86	60.00	57.71	58.25
7044	NYSE	RGR	Thu, May 14, 2020	59.43	59.59	57.52	57.83
7043	NYSE	RGR	Wed, May 13, 2020	57.67	59.93	57.41	59.42
7042	NYSE	RGR	Tue, May 12, 2020	60.00	60.00	57.56	57.70
7041	NYSE	RGR	Mon, May 11, 2020	59.45	60.06	58.43	59.92
7040	NYSE	RGR	Fri, May 8, 2020	56.00	60.02	55.84	60.02
7039	NYSE	RGR	Thu, May 7, 2020	56.44	56.93	52.96	55.01
7038	NYSE	RGR	Wed, May 6, 2020	51.53	53.60	51.53	53.03
7037	NYSE	RGR	Tue, May 5, 2020	51.71	52.58	51.06	51.15
7036	NYSE	RGR	Mon, May 4, 2020	51.14	52.34	50.60	51.03
7035	NYSE	RGR	Fri, May 1, 2020	52.74	52.74	50.84	51.49
7034	NYSE	RGR	Thu, Apr 30, 2020	53.81	55.18	52.32	53.20
7033	NYSE	RGR	Wed, Apr 29, 2020	56.25	56.44	53.69	54.09
7032	NYSE	RGR	Tue, Apr 28, 2020	55.57	56.11	55.09	55.78
7031	NYSE	RGR	Mon, Apr 27, 2020	54.50	55.38	54.04	54.81
7030	NYSE	RGR	Fri, Apr 24, 2020	54.01	54.44	53.49	54.17
7029	NYSE	RGR	Thu, Apr 23, 2020	54.41	55.00	53.42	53.89
7028	NYSE	RGR	Wed, Apr 22, 2020	54.03	54.67	53.45	54.38
7027	NYSE	RGR	Tue, Apr 21, 2020	51.76	54.10	51.51	53.88
7026	NYSE	RGR	Mon, Apr 20, 2020	52.83	53.86	52.50	52.87
7025	NYSE	RGR	Fri, Apr 17, 2020	53.48	53.78	51.92	53.11
7024	NYSE	RGR	Thu, Apr 16, 2020	52.57	53.14	51.27	52.96
7023	NYSE	RGR	Wed, Apr 15, 2020	51.39	52.67	50.26	52.19
7022	NYSE	RGR	Tue, Apr 14, 2020	52.68	53.82	51.96	52.20
7021	NYSE	RGR	Mon, Apr 13, 2020	52.04	52.72	51.25	52.01
7020	NYSE	RGR	Thu, Apr 9, 2020	51.25	52.46	50.65	52.07
7019	NYSE	RGR	Wed, Apr 8, 2020	51.06	51.68	50.12	50.89
7018	NYSE	RGR	Tue, Apr 7, 2020	52.68	53.59	50.00	50.57
7017	NYSE	RGR	Mon, Apr 6, 2020	52.00	52.69	50.06	52.66
7016	NYSE	RGR	Fri, Apr 3, 2020	51.36	51.72	49.70	51.42
7015	NYSE	RGR	Thu, Apr 2, 2020	50.29	51.70	49.89	51.63
7014	NYSE	RGR	Wed, Apr 1, 2020	49.89	51.66	49.01	50.52
7013	NYSE	RGR	Tue, Mar 31, 2020	50.76	52.32	49.99	50.91
7012	NYSE	RGR	Mon, Mar 30, 2020	48.76	51.00	48.62	50.94
7011	NYSE	RGR	Fri, Mar 27, 2020	47.34	49.74	46.26	48.04
7010	NYSE	RGR	Thu, Mar 26, 2020	47.00	48.43	45.60	48.16
7009	NYSE	RGR	Wed, Mar 25, 2020	47.00	49.09	46.04	46.24
7008	NYSE	RGR	Tue, Mar 24, 2020	48.35	50.21	45.12	47.12
7007	NYSE	RGR	Mon, Mar 23, 2020	45.00	48.98	44.97	47.35
7006	NYSE	RGR	Fri, Mar 20, 2020	47.49	48.64	44.03	45.00
7005	NYSE	RGR	Thu, Mar 19, 2020	47.00	47.60	43.62	47.06
7004	NYSE	RGR	Wed, Mar 18, 2020	45.00	46.10	40.00	45.70
7003	NYSE	RGR	Tue, Mar 17, 2020	47.77	49.61	45.26	46.60
7002	NYSE	RGR	Mon, Mar 16, 2020	43.08	47.67	42.12	46.57
7001	NYSE	RGR	Fri, Mar 13, 2020	45.09	45.24	41.35	44.95
7000	NYSE	RGR	Thu, Mar 12, 2020	40.00	44.43	38.44	43.60
6999	NYSE	RGR	Wed, Mar 11, 2020	40.43	42.35	39.50	41.58
6998	NYSE	RGR	Tue, Mar 10, 2020	42.60	43.07	40.16	41.42
6997	NYSE	RGR	Mon, Mar 9, 2020	44.48	45.14	41.50	41.60
6996	NYSE	RGR	Fri, Mar 6, 2020	47.75	48.19	46.10	46.82
6995	NYSE	RGR	Thu, Mar 5, 2020	49.73	50.19	48.59	49.18
6994	NYSE	RGR	Wed, Mar 4, 2020	50.71	50.82	49.63	50.71
6993	NYSE	RGR	Tue, Mar 3, 2020	51.05	51.47	49.10	50.04
6992	NYSE	RGR	Mon, Mar 2, 2020	50.75	51.17	48.69	51.05
6991	NYSE	RGR	Fri, Feb 28, 2020	48.07	49.28	47.06	48.04
6990	NYSE	RGR	Thu, Feb 27, 2020	49.15	50.81	48.41	49.07
6989	NYSE	RGR	Wed, Feb 26, 2020	50.86	51.43	49.86	50.04
6988	NYSE	RGR	Tue, Feb 25, 2020	52.90	52.91	50.60	50.81
6987	NYSE	RGR	Mon, Feb 24, 2020	52.13	53.07	51.51	52.88
6986	NYSE	RGR	Fri, Feb 21, 2020	54.30	55.00	53.74	53.94
6985	NYSE	RGR	Thu, Feb 20, 2020	51.50	54.74	51.50	54.67
6984	NYSE	RGR	Wed, Feb 19, 2020	51.25	52.19	50.98	51.92
6983	NYSE	RGR	Tue, Feb 18, 2020	51.04	51.70	51.04	51.09
6982	NYSE	RGR	Fri, Feb 14, 2020	51.54	51.71	50.99	51.11
6981	NYSE	RGR	Thu, Feb 13, 2020	52.00	52.18	51.40	51.56
6980	NYSE	RGR	Wed, Feb 12, 2020	51.87	52.12	51.56	52.06
6979	NYSE	RGR	Tue, Feb 11, 2020	51.97	52.10	51.59	51.64
6978	NYSE	RGR	Mon, Feb 10, 2020	51.55	51.81	51.24	51.58
6977	NYSE	RGR	Fri, Feb 7, 2020	52.34	52.44	51.48	51.66
6976	NYSE	RGR	Thu, Feb 6, 2020	51.32	52.52	51.32	52.45
6975	NYSE	RGR	Wed, Feb 5, 2020	50.75	51.29	50.39	51.24
6974	NYSE	RGR	Tue, Feb 4, 2020	49.79	50.60	49.13	50.41
6973	NYSE	RGR	Mon, Feb 3, 2020	49.78	49.94	48.85	49.46
6972	NYSE	RGR	Fri, Jan 31, 2020	49.95	50.21	49.50	49.52
6971	NYSE	RGR	Thu, Jan 30, 2020	49.86	50.87	49.45	50.25
6970	NYSE	RGR	Wed, Jan 29, 2020	50.00	50.29	49.53	50.06
6969	NYSE	RGR	Tue, Jan 28, 2020	49.63	49.90	49.37	49.87
6968	NYSE	RGR	Mon, Jan 27, 2020	48.74	49.77	48.71	49.33
6967	NYSE	RGR	Fri, Jan 24, 2020	50.25	50.25	49.28	49.51
6966	NYSE	RGR	Thu, Jan 23, 2020	49.82	50.15	49.39	50.05
6965	NYSE	RGR	Wed, Jan 22, 2020	50.20	50.35	49.72	49.83
6964	NYSE	RGR	Tue, Jan 21, 2020	50.35	50.51	49.40	50.14
6963	NYSE	RGR	Fri, Jan 17, 2020	51.77	51.89	50.43	50.48
6962	NYSE	RGR	Thu, Jan 16, 2020	51.21	51.66	50.90	51.56
6961	NYSE	RGR	Wed, Jan 15, 2020	50.19	51.11	50.19	50.99
6960	NYSE	RGR	Tue, Jan 14, 2020	49.50	50.33	49.18	50.16
6959	NYSE	RGR	Mon, Jan 13, 2020	48.67	49.58	48.49	49.50
6958	NYSE	RGR	Fri, Jan 10, 2020	48.55	48.83	48.15	48.66
6957	NYSE	RGR	Thu, Jan 9, 2020	49.20	49.20	48.01	48.73
6956	NYSE	RGR	Wed, Jan 8, 2020	48.17	49.40	48.17	49.20
6955	NYSE	RGR	Tue, Jan 7, 2020	48.43	48.66	48.01	48.32
6954	NYSE	RGR	Mon, Jan 6, 2020	47.31	48.79	47.22	48.55
6953	NYSE	RGR	Fri, Jan 3, 2020	46.71	47.73	46.58	47.59
6952	NYSE	RGR	Thu, Jan 2, 2020	47.28	47.32	46.80	47.17
6951	NYSE	RGR	Tue, Dec 31, 2019	46.56	47.18	46.51	47.03
6950	NYSE	RGR	Mon, Dec 30, 2019	46.50	47.08	46.44	46.71
6949	NYSE	RGR	Fri, Dec 27, 2019	46.89	46.98	46.48	46.59
6948	NYSE	RGR	Thu, Dec 26, 2019	47.01	47.21	46.46	46.73
6947	NYSE	RGR	Tue, Dec 24, 2019	47.13	47.18	46.67	47.00
6946	NYSE	RGR	Mon, Dec 23, 2019	47.23	47.49	46.90	47.06
6945	NYSE	RGR	Fri, Dec 20, 2019	47.17	47.83	46.88	47.27
6944	NYSE	RGR	Thu, Dec 19, 2019	46.65	47.21	46.46	47.15
6943	NYSE	RGR	Wed, Dec 18, 2019	46.63	46.90	46.42	46.64
6942	NYSE	RGR	Tue, Dec 17, 2019	46.44	46.97	46.21	46.54
6941	NYSE	RGR	Mon, Dec 16, 2019	46.56	47.00	46.22	46.28
6940	NYSE	RGR	Fri, Dec 13, 2019	46.73	46.74	46.11	46.55
6939	NYSE	RGR	Thu, Dec 12, 2019	46.16	46.88	46.08	46.71
6938	NYSE	RGR	Wed, Dec 11, 2019	46.41	46.71	45.92	46.16
6937	NYSE	RGR	Tue, Dec 10, 2019	46.06	46.56	45.77	46.37
6936	NYSE	RGR	Mon, Dec 9, 2019	45.55	46.57	45.33	46.06
6935	NYSE	RGR	Fri, Dec 6, 2019	45.64	46.06	45.29	45.65
6934	NYSE	RGR	Thu, Dec 5, 2019	45.11	45.64	44.97	45.23
6933	NYSE	RGR	Wed, Dec 4, 2019	44.28	45.05	44.28	44.75
6932	NYSE	RGR	Tue, Dec 3, 2019	44.41	44.55	43.75	44.14
6931	NYSE	RGR	Mon, Dec 2, 2019	45.61	45.99	44.42	44.55
6930	NYSE	RGR	Fri, Nov 29, 2019	45.15	45.67	44.94	45.55
6929	NYSE	RGR	Wed, Nov 27, 2019	45.16	45.46	44.76	45.28
6928	NYSE	RGR	Tue, Nov 26, 2019	45.20	45.89	44.94	45.05
6927	NYSE	RGR	Mon, Nov 25, 2019	44.15	45.26	44.01	45.23
6926	NYSE	RGR	Fri, Nov 22, 2019	44.76	44.76	44.08	44.15
6925	NYSE	RGR	Thu, Nov 21, 2019	45.09	45.13	44.43	44.48
6924	NYSE	RGR	Wed, Nov 20, 2019	45.50	45.90	44.73	45.11
6923	NYSE	RGR	Tue, Nov 19, 2019	45.68	46.18	45.00	45.39
6922	NYSE	RGR	Mon, Nov 18, 2019	46.29	46.69	45.56	45.80
6921	NYSE	RGR	Fri, Nov 15, 2019	45.37	46.59	44.71	46.26
6920	NYSE	RGR	Thu, Nov 14, 2019	43.94	45.37	43.77	45.12
6919	NYSE	RGR	Wed, Nov 13, 2019	43.33	44.72	43.00	43.85
6918	NYSE	RGR	Tue, Nov 12, 2019	45.13	45.15	43.13	43.75
6917	NYSE	RGR	Mon, Nov 11, 2019	45.14	45.41	44.44	45.12
6916	NYSE	RGR	Fri, Nov 8, 2019	42.71	46.49	41.83	45.03
6915	NYSE	RGR	Thu, Nov 7, 2019	47.50	49.36	47.28	47.58
6914	NYSE	RGR	Wed, Nov 6, 2019	46.58	47.48	46.39	47.37
6913	NYSE	RGR	Tue, Nov 5, 2019	46.67	47.38	46.39	46.52
6912	NYSE	RGR	Mon, Nov 4, 2019	46.28	46.82	46.00	46.66
6911	NYSE	RGR	Fri, Nov 1, 2019	45.93	46.68	45.81	46.32
6910	NYSE	RGR	Thu, Oct 31, 2019	45.99	46.30	45.62	45.76
6909	NYSE	RGR	Wed, Oct 30, 2019	46.10	46.16	45.38	46.04
6908	NYSE	RGR	Tue, Oct 29, 2019	45.82	46.11	45.57	46.08
6907	NYSE	RGR	Mon, Oct 28, 2019	45.78	46.11	45.46	45.75
6906	NYSE	RGR	Fri, Oct 25, 2019	45.69	46.12	45.30	45.58
6905	NYSE	RGR	Thu, Oct 24, 2019	46.14	46.15	45.22	45.65
6904	NYSE	RGR	Wed, Oct 23, 2019	45.77	46.09	45.02	45.92
6903	NYSE	RGR	Tue, Oct 22, 2019	45.02	45.76	44.42	45.58
6902	NYSE	RGR	Mon, Oct 21, 2019	45.28	45.91	44.98	45.17
6901	NYSE	RGR	Fri, Oct 18, 2019	44.43	45.14	44.43	45.03
6900	NYSE	RGR	Thu, Oct 17, 2019	44.26	45.01	44.26	44.67
6899	NYSE	RGR	Wed, Oct 16, 2019	43.90	44.44	43.74	44.21
6898	NYSE	RGR	Tue, Oct 15, 2019	44.39	44.70	43.73	44.01
6897	NYSE	RGR	Mon, Oct 14, 2019	44.31	44.50	43.86	44.47
6896	NYSE	RGR	Fri, Oct 11, 2019	45.31	45.92	44.37	44.40
6895	NYSE	RGR	Thu, Oct 10, 2019	44.52	45.10	44.29	44.97
6894	NYSE	RGR	Wed, Oct 9, 2019	43.77	44.77	43.72	44.33
6893	NYSE	RGR	Tue, Oct 8, 2019	43.17	44.19	42.91	43.51
6892	NYSE	RGR	Mon, Oct 7, 2019	42.51	43.61	42.42	43.53
6891	NYSE	RGR	Fri, Oct 4, 2019	42.08	42.86	41.70	42.59
6890	NYSE	RGR	Thu, Oct 3, 2019	41.61	41.86	40.62	41.78
6889	NYSE	RGR	Wed, Oct 2, 2019	40.91	41.53	40.37	41.33
6888	NYSE	RGR	Tue, Oct 1, 2019	41.84	42.39	40.97	41.25
6887	NYSE	RGR	Mon, Sep 30, 2019	42.00	42.36	41.67	41.76
6886	NYSE	RGR	Fri, Sep 27, 2019	41.18	41.98	41.00	41.95
6885	NYSE	RGR	Thu, Sep 26, 2019	41.47	41.60	40.75	41.11
6884	NYSE	RGR	Wed, Sep 25, 2019	41.56	42.00	41.21	41.56
6883	NYSE	RGR	Tue, Sep 24, 2019	41.68	41.79	40.68	41.50
6882	NYSE	RGR	Mon, Sep 23, 2019	41.76	42.00	41.31	41.50
6881	NYSE	RGR	Fri, Sep 20, 2019	42.56	42.87	41.87	42.16
6880	NYSE	RGR	Thu, Sep 19, 2019	43.11	43.11	42.63	42.66
6879	NYSE	RGR	Wed, Sep 18, 2019	43.28	43.45	42.89	43.08
6878	NYSE	RGR	Tue, Sep 17, 2019	43.68	43.68	42.61	43.37
6877	NYSE	RGR	Mon, Sep 16, 2019	44.00	44.34	43.61	43.90
6876	NYSE	RGR	Fri, Sep 13, 2019	44.62	45.15	44.00	44.09
6875	NYSE	RGR	Thu, Sep 12, 2019	45.00	45.12	43.86	44.41
6874	NYSE	RGR	Wed, Sep 11, 2019	44.27	44.92	43.75	44.90
6873	NYSE	RGR	Tue, Sep 10, 2019	42.60	44.41	42.55	44.07
6872	NYSE	RGR	Mon, Sep 9, 2019	41.80	42.72	41.59	42.64
6871	NYSE	RGR	Fri, Sep 6, 2019	41.92	43.06	41.70	41.72
6870	NYSE	RGR	Thu, Sep 5, 2019	41.47	42.73	40.97	41.74
6869	NYSE	RGR	Wed, Sep 4, 2019	40.99	41.59	40.89	41.06
6868	NYSE	RGR	Tue, Sep 3, 2019	41.03	41.15	39.31	40.77
6867	NYSE	RGR	Fri, Aug 30, 2019	41.64	42.30	40.96	41.01
6866	NYSE	RGR	Thu, Aug 29, 2019	41.18	42.29	40.89	42.01
6865	NYSE	RGR	Wed, Aug 28, 2019	40.52	41.25	40.41	40.82
6864	NYSE	RGR	Tue, Aug 27, 2019	40.04	40.80	39.70	40.62
6863	NYSE	RGR	Mon, Aug 26, 2019	40.14	40.54	39.68	39.88
6862	NYSE	RGR	Fri, Aug 23, 2019	41.05	41.20	39.50	39.89
6861	NYSE	RGR	Thu, Aug 22, 2019	40.66	41.70	40.66	41.35
6860	NYSE	RGR	Wed, Aug 21, 2019	41.05	41.30	40.47	40.65
6859	NYSE	RGR	Tue, Aug 20, 2019	41.66	41.85	40.54	40.70
6858	NYSE	RGR	Mon, Aug 19, 2019	41.84	41.95	41.28	41.82
6857	NYSE	RGR	Fri, Aug 16, 2019	41.83	42.14	41.44	41.52
6856	NYSE	RGR	Thu, Aug 15, 2019	42.36	42.40	41.11	41.54
6855	NYSE	RGR	Wed, Aug 14, 2019	42.37	42.63	42.01	42.43
6854	NYSE	RGR	Tue, Aug 13, 2019	42.50	43.29	42.36	42.81
6853	NYSE	RGR	Mon, Aug 12, 2019	42.50	43.49	41.52	42.76
6852	NYSE	RGR	Fri, Aug 9, 2019	43.83	43.94	41.45	42.25
6851	NYSE	RGR	Thu, Aug 8, 2019	43.60	44.22	43.20	43.81
6850	NYSE	RGR	Wed, Aug 7, 2019	44.43	44.65	43.02	43.30
6849	NYSE	RGR	Tue, Aug 6, 2019	45.34	45.72	44.44	44.50
6848	NYSE	RGR	Mon, Aug 5, 2019	47.60	47.60	44.65	45.18
6847	NYSE	RGR	Fri, Aug 2, 2019	45.95	47.56	45.46	45.86
6846	NYSE	RGR	Thu, Aug 1, 2019	52.50	52.71	45.16	45.55
6845	NYSE	RGR	Wed, Jul 31, 2019	55.55	57.20	55.55	56.50
6844	NYSE	RGR	Tue, Jul 30, 2019	54.33	55.68	53.68	55.53
6843	NYSE	RGR	Mon, Jul 29, 2019	55.00	55.62	54.70	54.81
6842	NYSE	RGR	Fri, Jul 26, 2019	54.85	55.48	54.74	55.23
6841	NYSE	RGR	Thu, Jul 25, 2019	55.18	55.88	54.53	54.84
6840	NYSE	RGR	Wed, Jul 24, 2019	54.68	55.60	54.15	55.37
6839	NYSE	RGR	Tue, Jul 23, 2019	54.70	55.20	54.26	54.96
6838	NYSE	RGR	Mon, Jul 22, 2019	54.94	55.43	54.40	54.73
6837	NYSE	RGR	Fri, Jul 19, 2019	55.44	55.94	54.91	54.94
6836	NYSE	RGR	Thu, Jul 18, 2019	55.56	55.77	55.22	55.53
6835	NYSE	RGR	Wed, Jul 17, 2019	56.01	56.32	55.58	55.69
6834	NYSE	RGR	Tue, Jul 16, 2019	55.54	56.62	55.54	56.13
6833	NYSE	RGR	Mon, Jul 15, 2019	55.06	55.75	54.66	55.70
6832	NYSE	RGR	Fri, Jul 12, 2019	53.51	55.44	53.51	55.03
6831	NYSE	RGR	Thu, Jul 11, 2019	53.97	54.19	53.41	53.60
6830	NYSE	RGR	Wed, Jul 10, 2019	54.30	54.52	53.60	53.82
6829	NYSE	RGR	Tue, Jul 9, 2019	53.79	54.15	53.48	54.13
6828	NYSE	RGR	Mon, Jul 8, 2019	54.71	55.05	53.80	54.04
6827	NYSE	RGR	Fri, Jul 5, 2019	55.01	55.14	54.33	54.98
6826	NYSE	RGR	Wed, Jul 3, 2019	55.37	55.50	54.82	55.24
6825	NYSE	RGR	Tue, Jul 2, 2019	54.92	55.38	54.71	55.12
6824	NYSE	RGR	Mon, Jul 1, 2019	54.67	55.03	54.10	54.97
6823	NYSE	RGR	Fri, Jun 28, 2019	53.49	54.70	53.49	54.48
6822	NYSE	RGR	Thu, Jun 27, 2019	53.07	53.58	52.70	53.47
6821	NYSE	RGR	Wed, Jun 26, 2019	53.29	53.70	52.95	53.02
6820	NYSE	RGR	Tue, Jun 25, 2019	53.96	54.23	52.97	53.20
6819	NYSE	RGR	Mon, Jun 24, 2019	52.87	54.65	52.68	53.93
6818	NYSE	RGR	Fri, Jun 21, 2019	52.21	53.17	50.75	52.88
6817	NYSE	RGR	Thu, Jun 20, 2019	52.50	52.99	51.88	52.47
6816	NYSE	RGR	Wed, Jun 19, 2019	52.27	52.27	51.18	52.06
6815	NYSE	RGR	Tue, Jun 18, 2019	52.17	52.79	51.69	52.21
6814	NYSE	RGR	Mon, Jun 17, 2019	52.90	52.90	51.02	51.97
6813	NYSE	RGR	Fri, Jun 14, 2019	52.50	53.37	51.88	52.63
6812	NYSE	RGR	Thu, Jun 13, 2019	52.00	52.83	51.69	52.48
6811	NYSE	RGR	Wed, Jun 12, 2019	51.54	51.98	51.02	51.82
6810	NYSE	RGR	Tue, Jun 11, 2019	51.96	52.59	51.54	51.74
6809	NYSE	RGR	Mon, Jun 10, 2019	51.05	51.78	51.04	51.77
6808	NYSE	RGR	Fri, Jun 7, 2019	50.64	51.00	50.50	50.91
6807	NYSE	RGR	Thu, Jun 6, 2019	50.37	50.59	49.25	50.44
6806	NYSE	RGR	Wed, Jun 5, 2019	50.77	51.00	50.08	50.38
6805	NYSE	RGR	Tue, Jun 4, 2019	50.35	51.01	50.01	50.56
6804	NYSE	RGR	Mon, Jun 3, 2019	49.75	50.06	49.19	49.91
6803	NYSE	RGR	Fri, May 31, 2019	50.72	50.72	49.27	49.71
6802	NYSE	RGR	Thu, May 30, 2019	51.40	51.79	50.70	51.22
6801	NYSE	RGR	Wed, May 29, 2019	51.54	52.29	50.77	51.34
6800	NYSE	RGR	Tue, May 28, 2019	51.97	52.09	51.63	51.80
6799	NYSE	RGR	Fri, May 24, 2019	52.38	52.59	51.72	51.87
6798	NYSE	RGR	Thu, May 23, 2019	51.76	52.67	51.67	52.23
6797	NYSE	RGR	Wed, May 22, 2019	51.55	52.38	51.55	52.06
6796	NYSE	RGR	Tue, May 21, 2019	51.87	52.59	51.15	51.66
6795	NYSE	RGR	Mon, May 20, 2019	51.71	52.27	50.63	51.57
6794	NYSE	RGR	Fri, May 17, 2019	52.50	52.89	51.79	51.89
6793	NYSE	RGR	Thu, May 16, 2019	53.30	53.88	52.82	53.00
6792	NYSE	RGR	Wed, May 15, 2019	52.81	53.43	52.80	53.00
6791	NYSE	RGR	Tue, May 14, 2019	51.93	53.45	51.63	53.24
6790	NYSE	RGR	Mon, May 13, 2019	51.00	52.08	50.61	51.82
6789	NYSE	RGR	Fri, May 10, 2019	51.05	51.81	50.80	51.67
6788	NYSE	RGR	Thu, May 9, 2019	50.61	51.11	50.12	51.10
6787	NYSE	RGR	Wed, May 8, 2019	53.13	53.53	50.19	50.74
6786	NYSE	RGR	Tue, May 7, 2019	55.26	55.55	53.73	54.52
6785	NYSE	RGR	Mon, May 6, 2019	55.37	55.72	55.11	55.61
6784	NYSE	RGR	Fri, May 3, 2019	55.94	56.29	55.37	55.75
6783	NYSE	RGR	Thu, May 2, 2019	55.18	55.98	54.53	55.74
6782	NYSE	RGR	Wed, May 1, 2019	56.15	56.36	54.88	55.28
6781	NYSE	RGR	Tue, Apr 30, 2019	56.70	56.70	55.69	55.99
6780	NYSE	RGR	Mon, Apr 29, 2019	57.33	57.61	56.34	56.63
6779	NYSE	RGR	Fri, Apr 26, 2019	56.56	57.86	56.56	57.39
6778	NYSE	RGR	Thu, Apr 25, 2019	56.00	56.72	55.69	56.55
6777	NYSE	RGR	Wed, Apr 24, 2019	54.54	56.26	54.17	56.07
6776	NYSE	RGR	Tue, Apr 23, 2019	54.06	54.84	53.69	54.51
6775	NYSE	RGR	Mon, Apr 22, 2019	54.53	54.53	53.58	53.78
6774	NYSE	RGR	Thu, Apr 18, 2019	54.07	55.00	54.07	54.70
6773	NYSE	RGR	Wed, Apr 17, 2019	55.03	55.41	53.69	54.22
6772	NYSE	RGR	Tue, Apr 16, 2019	54.87	54.94	54.39	54.80
6771	NYSE	RGR	Mon, Apr 15, 2019	54.52	55.53	54.52	54.67
6770	NYSE	RGR	Fri, Apr 12, 2019	54.60	54.77	53.79	54.44
6769	NYSE	RGR	Thu, Apr 11, 2019	54.32	54.74	54.20	54.42
6768	NYSE	RGR	Wed, Apr 10, 2019	54.23	54.64	53.65	54.19
6767	NYSE	RGR	Tue, Apr 9, 2019	55.51	55.80	53.95	54.17
6766	NYSE	RGR	Mon, Apr 8, 2019	54.60	55.95	54.60	55.70
6765	NYSE	RGR	Fri, Apr 5, 2019	53.94	54.77	53.94	54.42
6764	NYSE	RGR	Thu, Apr 4, 2019	53.27	54.08	53.26	53.80
6763	NYSE	RGR	Wed, Apr 3, 2019	52.75	53.56	52.33	53.27
6762	NYSE	RGR	Tue, Apr 2, 2019	52.85	52.86	52.10	52.53
6761	NYSE	RGR	Mon, Apr 1, 2019	53.17	53.38	52.36	52.89
6760	NYSE	RGR	Fri, Mar 29, 2019	53.21	53.28	52.58	53.02
6759	NYSE	RGR	Thu, Mar 28, 2019	53.35	54.04	52.65	53.04
6758	NYSE	RGR	Wed, Mar 27, 2019	52.08	53.34	52.07	53.04
6757	NYSE	RGR	Tue, Mar 26, 2019	51.80	52.47	51.80	52.07
6756	NYSE	RGR	Mon, Mar 25, 2019	50.70	51.87	50.43	51.58
6755	NYSE	RGR	Fri, Mar 22, 2019	51.94	52.12	50.71	50.80
6754	NYSE	RGR	Thu, Mar 21, 2019	50.81	52.14	50.80	52.02
6753	NYSE	RGR	Wed, Mar 20, 2019	51.63	52.25	50.96	50.96
6752	NYSE	RGR	Tue, Mar 19, 2019	51.35	52.21	51.21	51.63
6751	NYSE	RGR	Mon, Mar 18, 2019	50.42	51.86	50.42	51.29
6750	NYSE	RGR	Fri, Mar 15, 2019	50.04	50.67	49.84	50.35
6749	NYSE	RGR	Thu, Mar 14, 2019	50.45	51.35	50.00	50.01
6748	NYSE	RGR	Wed, Mar 13, 2019	50.80	51.38	50.50	50.28
6747	NYSE	RGR	Tue, Mar 12, 2019	50.65	51.39	50.07	50.79
6746	NYSE	RGR	Mon, Mar 11, 2019	51.12	51.12	49.52	50.62
6745	NYSE	RGR	Fri, Mar 8, 2019	51.01	51.72	50.91	51.11
6744	NYSE	RGR	Thu, Mar 7, 2019	51.64	52.08	51.17	51.66
6743	NYSE	RGR	Wed, Mar 6, 2019	52.36	52.74	51.33	51.63
6742	NYSE	RGR	Tue, Mar 5, 2019	54.00	54.18	52.06	52.25
6741	NYSE	RGR	Mon, Mar 4, 2019	57.53	57.58	53.66	53.84
6740	NYSE	RGR	Fri, Mar 1, 2019	57.47	57.77	56.92	57.51
6739	NYSE	RGR	Thu, Feb 28, 2019	58.15	58.26	56.83	56.95
6738	NYSE	RGR	Wed, Feb 27, 2019	57.81	58.39	57.30	58.16
6737	NYSE	RGR	Tue, Feb 26, 2019	58.94	59.69	57.77	57.88
6736	NYSE	RGR	Mon, Feb 25, 2019	59.50	59.99	58.82	58.82
6735	NYSE	RGR	Fri, Feb 22, 2019	57.70	59.34	57.70	59.20
6734	NYSE	RGR	Thu, Feb 21, 2019	57.99	58.74	56.78	57.77
6733	NYSE	RGR	Wed, Feb 20, 2019	59.10	59.79	58.24	59.56
6732	NYSE	RGR	Tue, Feb 19, 2019	58.96	60.01	58.81	59.05
6731	NYSE	RGR	Fri, Feb 15, 2019	58.00	59.67	58.00	58.99
6730	NYSE	RGR	Thu, Feb 14, 2019	57.20	58.00	57.01	57.78
6729	NYSE	RGR	Wed, Feb 13, 2019	57.22	57.62	57.06	57.37
6728	NYSE	RGR	Tue, Feb 12, 2019	56.53	58.00	56.53	57.22
6727	NYSE	RGR	Mon, Feb 11, 2019	56.13	56.81	56.01	56.34
6726	NYSE	RGR	Fri, Feb 8, 2019	56.16	56.56	55.49	55.97
6725	NYSE	RGR	Thu, Feb 7, 2019	56.86	57.09	55.63	56.26
6724	NYSE	RGR	Wed, Feb 6, 2019	56.95	57.35	55.62	57.14
6723	NYSE	RGR	Tue, Feb 5, 2019	55.00	57.12	54.98	57.10
6722	NYSE	RGR	Mon, Feb 4, 2019	53.77	55.19	53.77	54.93
6721	NYSE	RGR	Fri, Feb 1, 2019	54.64	54.82	53.58	53.97
6720	NYSE	RGR	Thu, Jan 31, 2019	53.38	54.87	53.01	54.48
6719	NYSE	RGR	Wed, Jan 30, 2019	53.55	53.85	53.08	53.34
6718	NYSE	RGR	Tue, Jan 29, 2019	54.05	54.32	52.92	53.40
6717	NYSE	RGR	Mon, Jan 28, 2019	53.96	54.59	53.73	54.14
6716	NYSE	RGR	Fri, Jan 25, 2019	54.38	54.68	53.78	54.21
6715	NYSE	RGR	Thu, Jan 24, 2019	55.31	55.50	53.86	53.95
6714	NYSE	RGR	Wed, Jan 23, 2019	55.40	55.65	54.70	55.39
6713	NYSE	RGR	Tue, Jan 22, 2019	55.69	56.00	54.84	55.24
6712	NYSE	RGR	Fri, Jan 18, 2019	56.66	57.36	55.86	55.97
6711	NYSE	RGR	Thu, Jan 17, 2019	55.75	56.85	55.75	56.37
6710	NYSE	RGR	Wed, Jan 16, 2019	55.45	56.35	55.22	55.81
6709	NYSE	RGR	Tue, Jan 15, 2019	55.72	55.77	54.77	55.36
6708	NYSE	RGR	Mon, Jan 14, 2019	55.46	56.31	55.46	55.78
6707	NYSE	RGR	Fri, Jan 11, 2019	54.60	55.73	54.60	55.61
6706	NYSE	RGR	Thu, Jan 10, 2019	54.32	55.14	54.18	54.85
6705	NYSE	RGR	Wed, Jan 9, 2019	54.55	54.81	53.97	54.75
6704	NYSE	RGR	Tue, Jan 8, 2019	54.00	54.64	53.10	54.63
6703	NYSE	RGR	Mon, Jan 7, 2019	52.99	54.30	51.78	53.89
6702	NYSE	RGR	Fri, Jan 4, 2019	52.99	53.09	51.35	52.87
6701	NYSE	RGR	Thu, Jan 3, 2019	53.71	53.99	52.46	52.63
6700	NYSE	RGR	Wed, Jan 2, 2019	52.84	54.68	52.81	54.00
6699	NYSE	RGR	Mon, Dec 31, 2018	52.74	53.37	52.55	53.22
6698	NYSE	RGR	Fri, Dec 28, 2018	52.17	53.44	51.48	52.57
6697	NYSE	RGR	Thu, Dec 27, 2018	51.81	52.27	50.64	52.17
6696	NYSE	RGR	Wed, Dec 26, 2018	50.55	52.43	50.50	52.28
6695	NYSE	RGR	Mon, Dec 24, 2018	50.02	51.36	50.00	50.55
6694	NYSE	RGR	Fri, Dec 21, 2018	52.36	53.19	50.93	50.93
6693	NYSE	RGR	Thu, Dec 20, 2018	52.42	53.61	51.87	52.44
6692	NYSE	RGR	Wed, Dec 19, 2018	53.39	54.34	52.50	52.55
6691	NYSE	RGR	Tue, Dec 18, 2018	53.58	54.55	53.22	53.29
6690	NYSE	RGR	Mon, Dec 17, 2018	52.72	54.11	52.72	53.05
6689	NYSE	RGR	Fri, Dec 14, 2018	52.50	53.82	52.50	53.10
6688	NYSE	RGR	Thu, Dec 13, 2018	53.73	54.09	52.09	52.68
6687	NYSE	RGR	Wed, Dec 12, 2018	53.39	54.26	53.00	53.73
6686	NYSE	RGR	Tue, Dec 11, 2018	53.07	53.47	52.08	53.02
6685	NYSE	RGR	Mon, Dec 10, 2018	52.97	53.54	52.31	52.63
6684	NYSE	RGR	Fri, Dec 7, 2018	53.53	55.94	52.17	52.79
6683	NYSE	RGR	Thu, Dec 6, 2018	51.87	53.10	51.51	53.10
6682	NYSE	RGR	Tue, Dec 4, 2018	53.87	54.44	51.71	51.83
6681	NYSE	RGR	Mon, Dec 3, 2018	54.20	54.39	53.27	53.97
6680	NYSE	RGR	Fri, Nov 30, 2018	52.64	53.76	52.60	53.61
6679	NYSE	RGR	Thu, Nov 29, 2018	54.70	55.17	52.63	53.04
6678	NYSE	RGR	Wed, Nov 28, 2018	55.45	55.70	54.63	55.00
6677	NYSE	RGR	Tue, Nov 27, 2018	55.59	56.07	54.54	55.03
6676	NYSE	RGR	Mon, Nov 26, 2018	56.36	56.67	55.20	55.72
6675	NYSE	RGR	Fri, Nov 23, 2018	55.65	56.85	55.30	56.00
6674	NYSE	RGR	Wed, Nov 21, 2018	55.95	56.70	55.83	56.00
6673	NYSE	RGR	Tue, Nov 20, 2018	55.42	56.37	55.35	55.89
6672	NYSE	RGR	Mon, Nov 19, 2018	56.14	56.42	55.46	56.00
6671	NYSE	RGR	Fri, Nov 16, 2018	56.43	56.85	55.91	56.20
6670	NYSE	RGR	Thu, Nov 15, 2018	56.63	57.20	56.11	56.93
6669	NYSE	RGR	Wed, Nov 14, 2018	57.57	58.52	56.80	56.78
6668	NYSE	RGR	Tue, Nov 13, 2018	58.14	58.69	57.17	57.57
6667	NYSE	RGR	Mon, Nov 12, 2018	58.05	58.87	56.58	58.06
6666	NYSE	RGR	Fri, Nov 9, 2018	58.08	58.74	57.43	58.10
6665	NYSE	RGR	Thu, Nov 8, 2018	57.84	58.42	57.57	58.26
6664	NYSE	RGR	Wed, Nov 7, 2018	58.70	59.25	57.25	57.83
6663	NYSE	RGR	Tue, Nov 6, 2018	56.20	58.53	55.94	58.36
6662	NYSE	RGR	Mon, Nov 5, 2018	56.44	57.93	55.90	56.26
6661	NYSE	RGR	Fri, Nov 2, 2018	56.17	56.44	55.12	56.16
6660	NYSE	RGR	Thu, Nov 1, 2018	54.10	57.90	52.68	56.25
6659	NYSE	RGR	Wed, Oct 31, 2018	61.61	61.72	58.04	59.39
6658	NYSE	RGR	Tue, Oct 30, 2018	60.74	62.28	60.74	61.28
6657	NYSE	RGR	Mon, Oct 29, 2018	61.73	62.25	59.85	60.74
6656	NYSE	RGR	Fri, Oct 26, 2018	61.56	62.35	60.61	60.87
6655	NYSE	RGR	Thu, Oct 25, 2018	61.72	63.30	60.60	62.36
6654	NYSE	RGR	Wed, Oct 24, 2018	61.37	63.21	61.21	61.53
6653	NYSE	RGR	Tue, Oct 23, 2018	60.68	61.71	60.43	61.28
6652	NYSE	RGR	Mon, Oct 22, 2018	62.13	63.25	61.38	61.38
6651	NYSE	RGR	Fri, Oct 19, 2018	62.41	62.71	60.05	62.06
6650	NYSE	RGR	Thu, Oct 18, 2018	63.70	63.70	61.70	62.37
6649	NYSE	RGR	Wed, Oct 17, 2018	65.78	66.20	63.46	63.86
6648	NYSE	RGR	Tue, Oct 16, 2018	64.47	66.25	63.84	66.12
6647	NYSE	RGR	Mon, Oct 15, 2018	64.50	65.32	63.56	64.09
6646	NYSE	RGR	Fri, Oct 12, 2018	64.85	65.52	63.84	64.60
6645	NYSE	RGR	Thu, Oct 11, 2018	64.47	66.81	63.91	64.09
6644	NYSE	RGR	Wed, Oct 10, 2018	65.00	65.31	63.68	64.46
6643	NYSE	RGR	Tue, Oct 9, 2018	63.59	65.69	63.59	65.02
6642	NYSE	RGR	Mon, Oct 8, 2018	63.00	64.58	63.00	63.59
6641	NYSE	RGR	Fri, Oct 5, 2018	63.00	63.66	62.31	62.83
6640	NYSE	RGR	Thu, Oct 4, 2018	63.05	64.16	62.60	63.00
6639	NYSE	RGR	Wed, Oct 3, 2018	66.11	66.11	62.28	63.07
6638	NYSE	RGR	Tue, Oct 2, 2018	66.74	66.93	65.36	65.85
6637	NYSE	RGR	Mon, Oct 1, 2018	69.46	69.53	66.38	66.85
6636	NYSE	RGR	Fri, Sep 28, 2018	69.20	69.95	68.65	69.05
6635	NYSE	RGR	Thu, Sep 27, 2018	68.00	70.00	68.00	69.30
6634	NYSE	RGR	Wed, Sep 26, 2018	67.25	68.40	67.00	67.90
6633	NYSE	RGR	Tue, Sep 25, 2018	66.50	67.80	65.95	67.30
6632	NYSE	RGR	Mon, Sep 24, 2018	67.75	67.90	66.15	66.30
6631	NYSE	RGR	Fri, Sep 21, 2018	67.35	68.75	67.30	67.75
6630	NYSE	RGR	Thu, Sep 20, 2018	68.15	68.30	67.10	67.45
6629	NYSE	RGR	Wed, Sep 19, 2018	68.60	69.25	67.85	67.90
6628	NYSE	RGR	Tue, Sep 18, 2018	68.20	69.00	67.20	68.50
6627	NYSE	RGR	Mon, Sep 17, 2018	67.75	68.70	67.20	67.95
6626	NYSE	RGR	Fri, Sep 14, 2018	67.05	68.40	67.03	67.60
6625	NYSE	RGR	Thu, Sep 13, 2018	66.95	67.15	66.28	66.90
6624	NYSE	RGR	Wed, Sep 12, 2018	67.00	68.15	66.60	66.85
6623	NYSE	RGR	Tue, Sep 11, 2018	67.95	68.85	67.10	67.20
6622	NYSE	RGR	Mon, Sep 10, 2018	67.95	68.60	67.55	67.90
6621	NYSE	RGR	Fri, Sep 7, 2018	66.70	69.20	66.55	67.75
6620	NYSE	RGR	Thu, Sep 6, 2018	65.45	67.65	65.10	66.65
6619	NYSE	RGR	Wed, Sep 5, 2018	65.15	66.35	64.70	65.60
6618	NYSE	RGR	Tue, Sep 4, 2018	65.05	66.35	63.80	65.30
6617	NYSE	RGR	Fri, Aug 31, 2018	62.25	65.90	61.50	65.45
6616	NYSE	RGR	Thu, Aug 30, 2018	61.10	61.35	60.80	61.00
6615	NYSE	RGR	Wed, Aug 29, 2018	60.55	61.45	60.30	61.20
6614	NYSE	RGR	Tue, Aug 28, 2018	61.10	61.32	60.35	60.60
6613	NYSE	RGR	Mon, Aug 27, 2018	61.50	61.80	61.00	61.05
6612	NYSE	RGR	Fri, Aug 24, 2018	59.90	61.50	59.80	61.50
6611	NYSE	RGR	Thu, Aug 23, 2018	59.40	60.70	59.40	59.90
6610	NYSE	RGR	Wed, Aug 22, 2018	59.40	60.10	59.40	59.50
6609	NYSE	RGR	Tue, Aug 21, 2018	59.10	60.15	58.95	59.65
6608	NYSE	RGR	Mon, Aug 20, 2018	59.85	60.90	58.90	58.95
6607	NYSE	RGR	Fri, Aug 17, 2018	59.10	60.30	59.06	59.70
6606	NYSE	RGR	Thu, Aug 16, 2018	58.55	59.55	58.55	59.30
6605	NYSE	RGR	Wed, Aug 15, 2018	58.65	59.00	57.85	58.31
6604	NYSE	RGR	Tue, Aug 14, 2018	59.50	60.00	58.80	58.95
6603	NYSE	RGR	Mon, Aug 13, 2018	57.85	60.00	57.60	59.50
6602	NYSE	RGR	Fri, Aug 10, 2018	57.00	58.35	57.00	57.90
6601	NYSE	RGR	Thu, Aug 9, 2018	56.00	58.40	56.00	57.40
6600	NYSE	RGR	Wed, Aug 8, 2018	56.10	56.58	55.55	56.20
6599	NYSE	RGR	Tue, Aug 7, 2018	55.55	56.85	55.55	56.15
6598	NYSE	RGR	Mon, Aug 6, 2018	55.45	56.15	54.45	55.65
6597	NYSE	RGR	Fri, Aug 3, 2018	56.10	56.76	54.15	55.30
6596	NYSE	RGR	Thu, Aug 2, 2018	53.65	61.35	53.30	56.30
6595	NYSE	RGR	Wed, Aug 1, 2018	54.10	54.45	52.35	53.25
6594	NYSE	RGR	Tue, Jul 31, 2018	53.40	54.60	52.75	54.20
6593	NYSE	RGR	Mon, Jul 30, 2018	54.30	54.80	53.20	53.40
6592	NYSE	RGR	Fri, Jul 27, 2018	55.95	56.50	54.15	54.25
6591	NYSE	RGR	Thu, Jul 26, 2018	54.95	56.60	54.70	55.75
6590	NYSE	RGR	Wed, Jul 25, 2018	55.40	55.85	54.50	55.20
6589	NYSE	RGR	Tue, Jul 24, 2018	57.45	57.83	54.80	55.60
6588	NYSE	RGR	Mon, Jul 23, 2018	56.10	57.75	56.10	57.45
6587	NYSE	RGR	Fri, Jul 20, 2018	56.60	56.75	55.90	56.20
6586	NYSE	RGR	Thu, Jul 19, 2018	56.30	57.00	56.30	56.65
6585	NYSE	RGR	Wed, Jul 18, 2018	56.10	56.80	55.51	56.60
6584	NYSE	RGR	Tue, Jul 17, 2018	56.20	57.30	55.75	56.20
6583	NYSE	RGR	Mon, Jul 16, 2018	55.70	56.38	55.55	56.25
6582	NYSE	RGR	Fri, Jul 13, 2018	56.05	56.75	55.53	55.75
6581	NYSE	RGR	Thu, Jul 12, 2018	56.85	57.35	55.75	56.15
6580	NYSE	RGR	Wed, Jul 11, 2018	57.60	58.13	56.65	56.80
6579	NYSE	RGR	Tue, Jul 10, 2018	58.30	59.05	57.75	58.00
6578	NYSE	RGR	Mon, Jul 9, 2018	56.80	58.38	56.80	58.30
6577	NYSE	RGR	Fri, Jul 6, 2018	56.40	57.00	56.34	56.70
6576	NYSE	RGR	Thu, Jul 5, 2018	56.55	56.85	55.80	56.40
6575	NYSE	RGR	Tue, Jul 3, 2018	56.85	57.45	56.30	56.35
6574	NYSE	RGR	Mon, Jul 2, 2018	55.85	56.88	55.85	56.45
6573	NYSE	RGR	Fri, Jun 29, 2018	57.50	57.95	55.90	56.00
6572	NYSE	RGR	Thu, Jun 28, 2018	58.25	58.50	57.35	57.45
6571	NYSE	RGR	Wed, Jun 27, 2018	58.25	59.85	57.90	58.40
6570	NYSE	RGR	Tue, Jun 26, 2018	58.75	59.05	58.05	58.25
6569	NYSE	RGR	Mon, Jun 25, 2018	57.40	58.85	57.05	58.60
6568	NYSE	RGR	Fri, Jun 22, 2018	58.00	58.50	57.45	57.65
6567	NYSE	RGR	Thu, Jun 21, 2018	59.85	59.85	55.26	57.65
6566	NYSE	RGR	Wed, Jun 20, 2018	60.30	61.20	59.80	60.35
6565	NYSE	RGR	Tue, Jun 19, 2018	60.10	61.15	59.65	60.05
6564	NYSE	RGR	Mon, Jun 18, 2018	60.05	60.85	59.85	60.45
6563	NYSE	RGR	Fri, Jun 15, 2018	60.10	61.00	60.00	60.20
6562	NYSE	RGR	Thu, Jun 14, 2018	60.35	60.65	59.30	60.25
6561	NYSE	RGR	Wed, Jun 13, 2018	60.25	60.65	59.85	60.20
6560	NYSE	RGR	Tue, Jun 12, 2018	60.65	61.50	60.25	60.40
6559	NYSE	RGR	Mon, Jun 11, 2018	60.85	61.40	60.10	60.65
6558	NYSE	RGR	Fri, Jun 8, 2018	60.70	61.68	60.61	61.20
6557	NYSE	RGR	Thu, Jun 7, 2018	60.25	60.90	60.15	60.60
6556	NYSE	RGR	Wed, Jun 6, 2018	60.40	61.35	60.05	60.50
6555	NYSE	RGR	Tue, Jun 5, 2018	59.90	60.55	59.50	60.10
6554	NYSE	RGR	Mon, Jun 4, 2018	61.30	62.35	59.60	59.95
6553	NYSE	RGR	Fri, Jun 1, 2018	61.50	61.95	60.90	60.95
6552	NYSE	RGR	Thu, May 31, 2018	63.25	63.55	61.20	61.25
6551	NYSE	RGR	Wed, May 30, 2018	63.55	64.55	63.00	63.20
6550	NYSE	RGR	Tue, May 29, 2018	62.75	63.55	62.50	63.15
6549	NYSE	RGR	Fri, May 25, 2018	62.50	63.35	62.32	63.15
6548	NYSE	RGR	Thu, May 24, 2018	61.55	63.00	61.50	62.60
6547	NYSE	RGR	Wed, May 23, 2018	60.80	61.95	60.44	61.50
6546	NYSE	RGR	Tue, May 22, 2018	60.35	61.30	60.20	60.80
6545	NYSE	RGR	Mon, May 21, 2018	59.70	60.70	59.70	60.30
6544	NYSE	RGR	Fri, May 18, 2018	60.25	60.75	59.50	59.90
6543	NYSE	RGR	Thu, May 17, 2018	59.35	60.30	59.20	60.00
6542	NYSE	RGR	Wed, May 16, 2018	59.15	59.75	59.10	59.35
6541	NYSE	RGR	Tue, May 15, 2018	58.75	59.85	58.60	59.15
6540	NYSE	RGR	Mon, May 14, 2018	61.05	61.25	58.55	59.25
6539	NYSE	RGR	Fri, May 11, 2018	60.50	62.35	60.50	61.00
6538	NYSE	RGR	Thu, May 10, 2018	60.60	61.35	60.05	60.40
6537	NYSE	RGR	Wed, May 9, 2018	57.50	60.65	56.05	60.35
6536	NYSE	RGR	Tue, May 8, 2018	57.95	59.35	57.30	57.70
6535	NYSE	RGR	Mon, May 7, 2018	58.35	58.80	57.45	58.10
6534	NYSE	RGR	Fri, May 4, 2018	56.25	58.65	56.25	58.10
6533	NYSE	RGR	Thu, May 3, 2018	55.70	56.70	55.00	56.50
6532	NYSE	RGR	Wed, May 2, 2018	55.70	56.30	54.80	55.95
6531	NYSE	RGR	Tue, May 1, 2018	55.25	55.90	54.45	55.85
6530	NYSE	RGR	Mon, Apr 30, 2018	56.40	56.85	55.15	55.25
6529	NYSE	RGR	Fri, Apr 27, 2018	56.65	57.25	56.15	56.40
6528	NYSE	RGR	Thu, Apr 26, 2018	56.55	56.90	55.90	56.45
6527	NYSE	RGR	Wed, Apr 25, 2018	56.20	56.85	56.05	56.45
6526	NYSE	RGR	Tue, Apr 24, 2018	56.75	56.85	56.08	56.35
6525	NYSE	RGR	Mon, Apr 23, 2018	56.35	57.25	55.30	56.65
6524	NYSE	RGR	Fri, Apr 20, 2018	56.15	56.40	55.45	56.25
6523	NYSE	RGR	Thu, Apr 19, 2018	56.55	56.55	55.45	56.05
6522	NYSE	RGR	Wed, Apr 18, 2018	55.85	57.00	55.85	56.20
6521	NYSE	RGR	Tue, Apr 17, 2018	55.20	56.23	55.15	55.45
6520	NYSE	RGR	Mon, Apr 16, 2018	55.15	55.25	54.25	54.85
6519	NYSE	RGR	Fri, Apr 13, 2018	55.30	55.75	54.75	54.95
6518	NYSE	RGR	Thu, Apr 12, 2018	54.55	55.45	54.20	55.10
6517	NYSE	RGR	Wed, Apr 11, 2018	54.00	54.80	53.95	54.20
6516	NYSE	RGR	Tue, Apr 10, 2018	54.60	54.70	53.75	54.20
6515	NYSE	RGR	Mon, Apr 9, 2018	55.25	55.50	54.05	54.15
6514	NYSE	RGR	Fri, Apr 6, 2018	56.00	56.70	54.25	54.90
6513	NYSE	RGR	Thu, Apr 5, 2018	55.50	56.50	55.15	56.30
6512	NYSE	RGR	Wed, Apr 4, 2018	54.70	55.65	54.30	55.30
6511	NYSE	RGR	Tue, Apr 3, 2018	54.00	55.90	53.05	55.35
6510	NYSE	RGR	Mon, Apr 2, 2018	52.55	54.00	52.45	53.65
6509	NYSE	RGR	Thu, Mar 29, 2018	50.50	53.30	50.35	52.50
6508	NYSE	RGR	Wed, Mar 28, 2018	49.30	50.75	49.20	50.20
6507	NYSE	RGR	Tue, Mar 27, 2018	49.15	50.15	48.55	49.20
6506	NYSE	RGR	Mon, Mar 26, 2018	49.95	50.15	48.25	49.20
6505	NYSE	RGR	Fri, Mar 23, 2018	49.85	50.60	49.40	49.40
6504	NYSE	RGR	Thu, Mar 22, 2018	50.15	51.05	49.55	49.60
6503	NYSE	RGR	Wed, Mar 21, 2018	49.95	50.95	49.80	50.45
6502	NYSE	RGR	Tue, Mar 20, 2018	50.95	51.22	49.61	50.00
6501	NYSE	RGR	Mon, Mar 19, 2018	50.35	51.10	50.10	50.95
6500	NYSE	RGR	Fri, Mar 16, 2018	49.20	51.00	49.01	50.45
6499	NYSE	RGR	Thu, Mar 15, 2018	50.15	50.30	49.15	49.30
6498	NYSE	RGR	Wed, Mar 14, 2018	50.50	50.85	49.85	50.10
6497	NYSE	RGR	Tue, Mar 13, 2018	50.50	51.10	50.30	50.22
6496	NYSE	RGR	Mon, Mar 12, 2018	50.55	51.40	50.00	50.45
6495	NYSE	RGR	Fri, Mar 9, 2018	51.40	51.40	50.15	50.50
6494	NYSE	RGR	Thu, Mar 8, 2018	50.85	51.50	49.60	51.10
6493	NYSE	RGR	Wed, Mar 7, 2018	50.15	51.45	50.15	50.70
6492	NYSE	RGR	Tue, Mar 6, 2018	49.25	50.65	48.55	50.55
6491	NYSE	RGR	Mon, Mar 5, 2018	47.20	49.75	46.76	49.35
6490	NYSE	RGR	Fri, Mar 2, 2018	44.45	48.10	43.70	47.60
6489	NYSE	RGR	Thu, Mar 1, 2018	43.15	46.20	43.05	45.20
6488	NYSE	RGR	Wed, Feb 28, 2018	46.00	46.00	43.00	43.05
6487	NYSE	RGR	Tue, Feb 27, 2018	49.00	49.05	46.10	46.10
6486	NYSE	RGR	Mon, Feb 26, 2018	49.65	49.65	48.50	48.80
6485	NYSE	RGR	Fri, Feb 23, 2018	49.15	50.05	47.05	49.90
6484	NYSE	RGR	Thu, Feb 22, 2018	47.00	50.10	47.00	49.00
6483	NYSE	RGR	Wed, Feb 21, 2018	48.35	48.95	47.20	47.30
6482	NYSE	RGR	Tue, Feb 20, 2018	50.60	50.60	48.17	48.35
6481	NYSE	RGR	Fri, Feb 16, 2018	50.05	50.75	49.65	50.30
6480	NYSE	RGR	Thu, Feb 15, 2018	51.25	51.50	49.10	50.00
6479	NYSE	RGR	Wed, Feb 14, 2018	48.75	50.25	48.55	50.10
6478	NYSE	RGR	Tue, Feb 13, 2018	48.35	48.95	47.10	48.75
6477	NYSE	RGR	Mon, Feb 12, 2018	49.60	49.60	47.40	48.30
6476	NYSE	RGR	Fri, Feb 9, 2018	50.55	50.85	48.20	49.55
6475	NYSE	RGR	Thu, Feb 8, 2018	50.40	51.60	50.05	50.20
6474	NYSE	RGR	Wed, Feb 7, 2018	49.40	51.15	49.00	50.50
6473	NYSE	RGR	Tue, Feb 6, 2018	48.05	50.15	47.95	49.35
6472	NYSE	RGR	Mon, Feb 5, 2018	50.35	50.50	48.55	48.85
6471	NYSE	RGR	Fri, Feb 2, 2018	51.00	51.77	50.30	50.65
6470	NYSE	RGR	Thu, Feb 1, 2018	52.85	52.85	51.20	51.25
6469	NYSE	RGR	Wed, Jan 31, 2018	53.10	53.90	52.20	52.95
6468	NYSE	RGR	Tue, Jan 30, 2018	52.45	52.95	52.05	52.80
6467	NYSE	RGR	Mon, Jan 29, 2018	54.45	54.45	52.40	52.95
6466	NYSE	RGR	Fri, Jan 26, 2018	54.95	55.25	54.55	54.70
6465	NYSE	RGR	Thu, Jan 25, 2018	55.15	55.65	54.38	55.00
6464	NYSE	RGR	Wed, Jan 24, 2018	54.30	55.40	54.24	55.00
6463	NYSE	RGR	Tue, Jan 23, 2018	54.00	54.50	53.41	54.40
6462	NYSE	RGR	Mon, Jan 22, 2018	53.70	54.45	52.75	54.10
6461	NYSE	RGR	Fri, Jan 19, 2018	52.55	54.10	52.50	54.00
6460	NYSE	RGR	Thu, Jan 18, 2018	52.65	52.85	51.90	52.75
6459	NYSE	RGR	Wed, Jan 17, 2018	54.10	54.10	52.45	52.65
6458	NYSE	RGR	Tue, Jan 16, 2018	54.25	54.85	53.80	53.90
6457	NYSE	RGR	Fri, Jan 12, 2018	53.15	54.15	52.80	54.05
6456	NYSE	RGR	Thu, Jan 11, 2018	51.20	52.95	51.03	52.90
6455	NYSE	RGR	Wed, Jan 10, 2018	50.45	51.35	49.85	51.15
6454	NYSE	RGR	Tue, Jan 9, 2018	51.50	51.75	50.10	50.35
6453	NYSE	RGR	Mon, Jan 8, 2018	53.25	53.25	51.05	51.45
6452	NYSE	RGR	Fri, Jan 5, 2018	53.05	53.75	52.20	53.35
6451	NYSE	RGR	Thu, Jan 4, 2018	52.85	53.20	51.88	52.95
6450	NYSE	RGR	Wed, Jan 3, 2018	56.95	57.20	52.83	52.85
6449	NYSE	RGR	Tue, Jan 2, 2018	55.75	57.50	55.75	57.00
6448	NYSE	RGR	Fri, Dec 29, 2017	56.15	56.50	55.25	55.85
6447	NYSE	RGR	Thu, Dec 28, 2017	56.00	56.90	55.05	56.10
6446	NYSE	RGR	Wed, Dec 27, 2017	56.85	57.15	55.40	55.90
6445	NYSE	RGR	Tue, Dec 26, 2017	55.05	57.20	55.05	57.15
6444	NYSE	RGR	Fri, Dec 22, 2017	56.75	56.93	54.90	55.20
6443	NYSE	RGR	Thu, Dec 21, 2017	56.50	57.20	56.01	56.65
6442	NYSE	RGR	Wed, Dec 20, 2017	55.90	56.35	55.25	56.25
6441	NYSE	RGR	Tue, Dec 19, 2017	54.70	55.85	54.53	55.75
6440	NYSE	RGR	Mon, Dec 18, 2017	52.85	54.95	52.85	54.70
6439	NYSE	RGR	Fri, Dec 15, 2017	51.35	52.70	51.35	52.50
6438	NYSE	RGR	Thu, Dec 14, 2017	51.70	51.95	50.95	51.35
6437	NYSE	RGR	Wed, Dec 13, 2017	52.50	53.05	51.45	51.55
6436	NYSE	RGR	Tue, Dec 12, 2017	51.80	52.85	51.65	52.50
6435	NYSE	RGR	Mon, Dec 11, 2017	51.45	52.75	51.26	51.75
6434	NYSE	RGR	Fri, Dec 8, 2017	53.50	54.70	50.65	51.45
6433	NYSE	RGR	Thu, Dec 7, 2017	55.05	56.30	54.65	55.90
6432	NYSE	RGR	Wed, Dec 6, 2017	55.70	55.85	54.70	55.90
6431	NYSE	RGR	Tue, Dec 5, 2017	55.30	55.95	53.70	55.65
6430	NYSE	RGR	Mon, Dec 4, 2017	54.45	56.15	54.20	55.55
6429	NYSE	RGR	Fri, Dec 1, 2017	54.70	54.70	52.40	54.05
6428	NYSE	RGR	Thu, Nov 30, 2017	54.40	55.00	54.05	54.75
6427	NYSE	RGR	Wed, Nov 29, 2017	53.65	55.45	53.41	54.30
6426	NYSE	RGR	Tue, Nov 28, 2017	51.90	53.79	51.80	53.60
6425	NYSE	RGR	Mon, Nov 27, 2017	50.10	52.30	50.08	51.80
6424	NYSE	RGR	Fri, Nov 24, 2017	50.55	50.55	49.60	49.95
6423	NYSE	RGR	Wed, Nov 22, 2017	49.95	50.50	49.95	50.35
6422	NYSE	RGR	Tue, Nov 21, 2017	49.15	50.05	48.85	49.95
6421	NYSE	RGR	Mon, Nov 20, 2017	50.00	50.40	48.90	49.05
6420	NYSE	RGR	Fri, Nov 17, 2017	49.30	50.45	49.10	50.20
6419	NYSE	RGR	Thu, Nov 16, 2017	48.85	49.75	48.80	49.50
6418	NYSE	RGR	Wed, Nov 15, 2017	48.00	49.85	47.95	48.75
6417	NYSE	RGR	Tue, Nov 14, 2017	48.35	48.75	48.00	48.45
6416	NYSE	RGR	Mon, Nov 13, 2017	49.45	49.95	48.58	48.64
6415	NYSE	RGR	Fri, Nov 10, 2017	49.20	50.45	49.05	49.35
6414	NYSE	RGR	Thu, Nov 9, 2017	48.25	49.60	48.05	49.10
6413	NYSE	RGR	Wed, Nov 8, 2017	50.25	50.60	49.85	50.05
6412	NYSE	RGR	Tue, Nov 7, 2017	49.95	51.10	49.70	50.65
6411	NYSE	RGR	Mon, Nov 6, 2017	51.90	52.23	49.75	49.75
6410	NYSE	RGR	Fri, Nov 3, 2017	50.45	50.95	49.75	50.80
6409	NYSE	RGR	Thu, Nov 2, 2017	51.25	52.30	49.85	50.20
6408	NYSE	RGR	Wed, Nov 1, 2017	46.95	52.45	45.70	51.50
6407	NYSE	RGR	Tue, Oct 31, 2017	50.30	50.40	48.90	49.55
6406	NYSE	RGR	Mon, Oct 30, 2017	51.20	51.30	49.55	50.05
6405	NYSE	RGR	Fri, Oct 27, 2017	51.25	51.85	50.10	51.50
6404	NYSE	RGR	Thu, Oct 26, 2017	52.55	52.80	51.50	51.60
6403	NYSE	RGR	Wed, Oct 25, 2017	51.65	53.05	51.65	52.55
6402	NYSE	RGR	Tue, Oct 24, 2017	51.70	52.35	51.33	52.00
6401	NYSE	RGR	Mon, Oct 23, 2017	52.40	52.65	51.40	51.70
6400	NYSE	RGR	Fri, Oct 20, 2017	52.05	52.50	51.80	52.45
6399	NYSE	RGR	Thu, Oct 19, 2017	51.10	52.00	50.80	51.90
6398	NYSE	RGR	Wed, Oct 18, 2017	50.70	51.65	50.50	51.50
6397	NYSE	RGR	Tue, Oct 17, 2017	50.45	50.80	49.95	50.70
6396	NYSE	RGR	Mon, Oct 16, 2017	49.70	51.05	49.70	50.65
6395	NYSE	RGR	Fri, Oct 13, 2017	50.75	50.95	49.20	49.70
6394	NYSE	RGR	Thu, Oct 12, 2017	50.00	51.01	49.55	50.70
6393	NYSE	RGR	Wed, Oct 11, 2017	50.55	50.70	49.60	50.05
6392	NYSE	RGR	Tue, Oct 10, 2017	50.70	51.55	50.25	50.75
6391	NYSE	RGR	Mon, Oct 9, 2017	52.50	53.00	50.45	50.70
6390	NYSE	RGR	Fri, Oct 6, 2017	53.70	54.00	52.50	52.75
6389	NYSE	RGR	Thu, Oct 5, 2017	53.25	54.20	52.20	54.15
6388	NYSE	RGR	Wed, Oct 4, 2017	55.00	55.90	52.60	53.05
6387	NYSE	RGR	Tue, Oct 3, 2017	54.00	55.30	53.00	54.65
6386	NYSE	RGR	Mon, Oct 2, 2017	53.45	55.13	52.90	53.50
6385	NYSE	RGR	Fri, Sep 29, 2017	52.60	52.85	51.50	51.70
6384	NYSE	RGR	Thu, Sep 28, 2017	53.15	53.65	52.45	52.55
6383	NYSE	RGR	Wed, Sep 27, 2017	51.85	53.30	51.60	53.20
6382	NYSE	RGR	Tue, Sep 26, 2017	51.75	52.10	51.30	51.70
6381	NYSE	RGR	Mon, Sep 25, 2017	51.35	52.00	50.40	51.80
6380	NYSE	RGR	Fri, Sep 22, 2017	52.90	53.15	50.95	51.00
6379	NYSE	RGR	Thu, Sep 21, 2017	51.90	53.35	51.15	52.85
6378	NYSE	RGR	Wed, Sep 20, 2017	54.35	54.35	50.15	52.00
6377	NYSE	RGR	Tue, Sep 19, 2017	47.85	56.65	47.35	54.35
6376	NYSE	RGR	Mon, Sep 18, 2017	47.40	47.85	47.05	47.80
6375	NYSE	RGR	Fri, Sep 15, 2017	47.35	47.75	47.00	47.30
6374	NYSE	RGR	Thu, Sep 14, 2017	47.35	47.70	46.83	47.20
6373	NYSE	RGR	Wed, Sep 13, 2017	46.95	47.35	46.75	47.25
6372	NYSE	RGR	Tue, Sep 12, 2017	46.25	47.85	46.20	46.85
6371	NYSE	RGR	Mon, Sep 11, 2017	46.60	48.80	45.95	46.20
6370	NYSE	RGR	Fri, Sep 8, 2017	44.80	46.93	44.80	46.25
6369	NYSE	RGR	Thu, Sep 7, 2017	46.95	48.20	46.70	47.70
6368	NYSE	RGR	Wed, Sep 6, 2017	45.85	46.90	45.55	46.80
6367	NYSE	RGR	Tue, Sep 5, 2017	46.05	46.65	45.20	45.75
6366	NYSE	RGR	Fri, Sep 1, 2017	45.85	46.42	45.25	46.25
6365	NYSE	RGR	Thu, Aug 31, 2017	46.40	46.85	45.70	45.80
6364	NYSE	RGR	Wed, Aug 30, 2017	46.65	46.75	45.50	46.30
6363	NYSE	RGR	Tue, Aug 29, 2017	47.70	48.15	46.60	46.85
6362	NYSE	RGR	Mon, Aug 28, 2017	49.00	49.00	47.75	48.00
6361	NYSE	RGR	Fri, Aug 25, 2017	48.80	49.45	48.40	48.85
6360	NYSE	RGR	Thu, Aug 24, 2017	48.70	49.60	48.50	48.60
6359	NYSE	RGR	Wed, Aug 23, 2017	49.15	49.40	47.85	48.50
6358	NYSE	RGR	Tue, Aug 22, 2017	50.75	50.90	48.90	49.30
6357	NYSE	RGR	Mon, Aug 21, 2017	50.00	50.95	49.90	50.70
6356	NYSE	RGR	Fri, Aug 18, 2017	48.35	49.58	48.20	49.25
6355	NYSE	RGR	Thu, Aug 17, 2017	48.40	49.30	48.10	48.70
6354	NYSE	RGR	Wed, Aug 16, 2017	49.05	49.30	48.05	48.25
6353	NYSE	RGR	Tue, Aug 15, 2017	49.65	49.65	48.50	49.00
6352	NYSE	RGR	Mon, Aug 14, 2017	50.10	50.40	49.15	49.50
6351	NYSE	RGR	Fri, Aug 11, 2017	50.10	51.35	49.78	50.00
6350	NYSE	RGR	Thu, Aug 10, 2017	50.20	51.15	49.60	50.42
6349	NYSE	RGR	Wed, Aug 9, 2017	50.40	50.85	49.90	50.20
6348	NYSE	RGR	Tue, Aug 8, 2017	51.55	52.30	50.35	50.55
6347	NYSE	RGR	Mon, Aug 7, 2017	52.75	52.75	51.00	51.00
6346	NYSE	RGR	Fri, Aug 4, 2017	52.65	53.90	52.10	52.90
6345	NYSE	RGR	Thu, Aug 3, 2017	51.25	53.60	50.05	52.85
6344	NYSE	RGR	Wed, Aug 2, 2017	57.60	58.33	57.05	57.70
6343	NYSE	RGR	Tue, Aug 1, 2017	57.50	58.50	57.20	57.65
6342	NYSE	RGR	Mon, Jul 31, 2017	57.00	57.75	56.90	57.60
6341	NYSE	RGR	Fri, Jul 28, 2017	56.45	57.00	56.06	56.90
6340	NYSE	RGR	Thu, Jul 27, 2017	56.80	57.05	56.25	56.70
6339	NYSE	RGR	Wed, Jul 26, 2017	56.85	57.65	56.45	56.80
6338	NYSE	RGR	Tue, Jul 25, 2017	57.15	57.90	56.55	56.85
6337	NYSE	RGR	Mon, Jul 24, 2017	57.45	57.80	56.10	57.00
6336	NYSE	RGR	Fri, Jul 21, 2017	59.45	59.45	57.25	57.45
6335	NYSE	RGR	Thu, Jul 20, 2017	59.45	59.51	58.50	58.95
6334	NYSE	RGR	Wed, Jul 19, 2017	59.25	59.60	58.55	59.30
6333	NYSE	RGR	Tue, Jul 18, 2017	60.10	60.20	58.80	59.10
6332	NYSE	RGR	Mon, Jul 17, 2017	59.95	60.35	59.05	60.25
6331	NYSE	RGR	Fri, Jul 14, 2017	60.00	60.75	60.00	60.20
6330	NYSE	RGR	Thu, Jul 13, 2017	60.00	60.40	58.85	60.05
6329	NYSE	RGR	Wed, Jul 12, 2017	60.75	61.28	60.05	60.25
6328	NYSE	RGR	Tue, Jul 11, 2017	60.75	61.43	60.10	60.60
6327	NYSE	RGR	Mon, Jul 10, 2017	61.25	62.25	60.20	60.85
6326	NYSE	RGR	Fri, Jul 7, 2017	62.50	63.15	61.20	61.70
6325	NYSE	RGR	Thu, Jul 6, 2017	61.50	63.90	60.95	62.50
6324	NYSE	RGR	Wed, Jul 5, 2017	62.85	63.58	60.65	61.65
6323	NYSE	RGR	Mon, Jul 3, 2017	62.65	63.45	62.10	62.90
6322	NYSE	RGR	Fri, Jun 30, 2017	65.50	65.50	61.06	62.15
6321	NYSE	RGR	Thu, Jun 29, 2017	66.05	67.80	65.80	67.40
6320	NYSE	RGR	Wed, Jun 28, 2017	65.40	66.80	65.36	66.10
6319	NYSE	RGR	Tue, Jun 27, 2017	65.55	66.20	65.20	65.30
6318	NYSE	RGR	Mon, Jun 26, 2017	66.55	66.85	65.38	65.70
6317	NYSE	RGR	Fri, Jun 23, 2017	66.90	67.55	66.60	66.60
6316	NYSE	RGR	Thu, Jun 22, 2017	67.10	67.90	66.70	66.90
6315	NYSE	RGR	Wed, Jun 21, 2017	66.85	67.35	66.25	67.10
6314	NYSE	RGR	Tue, Jun 20, 2017	68.15	68.15	66.50	66.70
6313	NYSE	RGR	Mon, Jun 19, 2017	67.55	68.20	66.80	68.15
6312	NYSE	RGR	Fri, Jun 16, 2017	66.95	67.95	66.65	67.75
6311	NYSE	RGR	Thu, Jun 15, 2017	67.15	67.95	66.86	67.35
6310	NYSE	RGR	Wed, Jun 14, 2017	67.50	68.25	66.60	67.90
6309	NYSE	RGR	Tue, Jun 13, 2017	68.40	68.40	66.20	66.90
6308	NYSE	RGR	Mon, Jun 12, 2017	67.85	68.80	67.58	68.45
6307	NYSE	RGR	Fri, Jun 9, 2017	66.30	68.10	66.10	68.00
6306	NYSE	RGR	Thu, Jun 8, 2017	65.50	67.00	65.50	66.45
6305	NYSE	RGR	Wed, Jun 7, 2017	66.10	66.35	65.55	65.85
6304	NYSE	RGR	Tue, Jun 6, 2017	65.25	66.45	64.70	65.95
6303	NYSE	RGR	Mon, Jun 5, 2017	66.10	66.20	64.60	65.50
6302	NYSE	RGR	Fri, Jun 2, 2017	65.05	67.15	65.00	66.05
6301	NYSE	RGR	Thu, Jun 1, 2017	63.70	65.30	63.10	65.10
6300	NYSE	RGR	Wed, May 31, 2017	63.25	64.55	63.25	63.70
6299	NYSE	RGR	Tue, May 30, 2017	63.25	63.95	63.03	63.25
6298	NYSE	RGR	Fri, May 26, 2017	62.60	63.38	62.00	63.30
6297	NYSE	RGR	Thu, May 25, 2017	63.20	63.50	62.20	62.50
6296	NYSE	RGR	Wed, May 24, 2017	63.85	64.39	62.95	62.95
6295	NYSE	RGR	Tue, May 23, 2017	63.25	64.00	63.05	63.75
6294	NYSE	RGR	Mon, May 22, 2017	63.70	64.43	62.75	62.95
6293	NYSE	RGR	Fri, May 19, 2017	62.75	64.20	62.75	63.70
6292	NYSE	RGR	Thu, May 18, 2017	62.15	63.10	61.85	62.80
6291	NYSE	RGR	Wed, May 17, 2017	62.70	62.95	62.10	62.35
6290	NYSE	RGR	Tue, May 16, 2017	63.60	63.63	62.85	62.57
6289	NYSE	RGR	Mon, May 15, 2017	63.40	64.95	63.40	63.75
6288	NYSE	RGR	Fri, May 12, 2017	62.85	63.55	62.25	63.00
6287	NYSE	RGR	Thu, May 11, 2017	62.70	63.75	61.20	62.95
6286	NYSE	RGR	Wed, May 10, 2017	63.00	64.60	62.95	64.25
6285	NYSE	RGR	Tue, May 9, 2017	60.65	66.75	60.65	63.00
6284	NYSE	RGR	Mon, May 8, 2017	60.00	60.45	57.20	57.35
6283	NYSE	RGR	Fri, May 5, 2017	59.30	60.10	59.25	60.00
6282	NYSE	RGR	Thu, May 4, 2017	59.45	59.45	58.15	59.30
6281	NYSE	RGR	Wed, May 3, 2017	59.35	59.35	58.45	59.30
6280	NYSE	RGR	Tue, May 2, 2017	59.20	59.75	58.70	59.50
6279	NYSE	RGR	Mon, May 1, 2017	60.30	60.30	58.65	59.25
6278	NYSE	RGR	Fri, Apr 28, 2017	59.60	60.60	59.35	60.45
6277	NYSE	RGR	Thu, Apr 27, 2017	58.50	59.50	58.50	59.45
6276	NYSE	RGR	Wed, Apr 26, 2017	58.20	58.95	58.00	58.80
6275	NYSE	RGR	Tue, Apr 25, 2017	57.35	58.25	57.25	58.20
6274	NYSE	RGR	Mon, Apr 24, 2017	56.30	57.35	56.20	57.25
6273	NYSE	RGR	Fri, Apr 21, 2017	56.50	56.95	56.25	56.30
6272	NYSE	RGR	Thu, Apr 20, 2017	56.85	57.45	56.75	56.80
6271	NYSE	RGR	Wed, Apr 19, 2017	56.60	57.10	56.40	56.75
6270	NYSE	RGR	Tue, Apr 18, 2017	57.30	57.75	55.85	56.45
6269	NYSE	RGR	Mon, Apr 17, 2017	56.80	57.70	56.41	57.50
6268	NYSE	RGR	Thu, Apr 13, 2017	57.00	57.20	56.25	56.85
6267	NYSE	RGR	Wed, Apr 12, 2017	58.70	59.40	57.15	57.30
6266	NYSE	RGR	Tue, Apr 11, 2017	57.00	59.20	56.93	58.90
6265	NYSE	RGR	Mon, Apr 10, 2017	55.95	57.10	55.25	57.10
6264	NYSE	RGR	Fri, Apr 7, 2017	56.60	57.00	55.90	56.00
6263	NYSE	RGR	Thu, Apr 6, 2017	55.20	56.60	55.20	56.60
6262	NYSE	RGR	Wed, Apr 5, 2017	53.90	56.15	53.90	55.35
6261	NYSE	RGR	Tue, Apr 4, 2017	55.80	55.85	53.00	53.80
6260	NYSE	RGR	Mon, Apr 3, 2017	53.80	56.90	53.80	55.85
6259	NYSE	RGR	Fri, Mar 31, 2017	52.90	53.90	52.65	53.55
6258	NYSE	RGR	Thu, Mar 30, 2017	52.30	53.10	51.70	52.70
6257	NYSE	RGR	Wed, Mar 29, 2017	52.00	52.70	51.55	52.20
6256	NYSE	RGR	Tue, Mar 28, 2017	51.45	52.30	51.10	52.30
6255	NYSE	RGR	Mon, Mar 27, 2017	51.05	52.05	50.00	51.50
6254	NYSE	RGR	Fri, Mar 24, 2017	52.90	52.95	51.85	51.90
6253	NYSE	RGR	Thu, Mar 23, 2017	53.40	53.80	53.05	53.10
6252	NYSE	RGR	Wed, Mar 22, 2017	53.35	53.90	53.10	53.50
6251	NYSE	RGR	Tue, Mar 21, 2017	53.30	53.45	52.30	53.35
6250	NYSE	RGR	Mon, Mar 20, 2017	53.50	54.20	53.05	53.10
6249	NYSE	RGR	Fri, Mar 17, 2017	53.35	53.65	52.95	53.55
6248	NYSE	RGR	Thu, Mar 16, 2017	53.10	53.35	52.80	53.20
6247	NYSE	RGR	Wed, Mar 15, 2017	52.85	53.43	52.50	53.05
6246	NYSE	RGR	Tue, Mar 14, 2017	52.50	53.20	52.35	52.41
6245	NYSE	RGR	Mon, Mar 13, 2017	52.35	52.70	51.70	52.50
6244	NYSE	RGR	Fri, Mar 10, 2017	50.55	52.25	50.55	52.15
6243	NYSE	RGR	Thu, Mar 9, 2017	50.60	50.85	49.55	50.60
6242	NYSE	RGR	Wed, Mar 8, 2017	48.65	50.55	48.60	50.55
6241	NYSE	RGR	Tue, Mar 7, 2017	48.05	48.90	47.75	48.60
6240	NYSE	RGR	Mon, Mar 6, 2017	48.75	48.80	47.84	48.40
6239	NYSE	RGR	Fri, Mar 3, 2017	49.80	49.93	48.45	48.75
6238	NYSE	RGR	Thu, Mar 2, 2017	50.00	51.00	49.70	50.30
6237	NYSE	RGR	Wed, Mar 1, 2017	49.70	50.20	49.50	49.95
6236	NYSE	RGR	Tue, Feb 28, 2017	50.05	50.40	49.65	49.85
6235	NYSE	RGR	Mon, Feb 27, 2017	50.15	50.70	49.80	50.20
6234	NYSE	RGR	Fri, Feb 24, 2017	50.25	50.25	48.50	49.85
6233	NYSE	RGR	Thu, Feb 23, 2017	51.40	51.55	49.90	50.15
6232	NYSE	RGR	Wed, Feb 22, 2017	49.30	50.33	49.20	50.30
6231	NYSE	RGR	Tue, Feb 21, 2017	49.60	50.30	49.11	49.30
6230	NYSE	RGR	Fri, Feb 17, 2017	50.00	50.03	49.15	49.70
6229	NYSE	RGR	Thu, Feb 16, 2017	48.90	50.25	48.35	50.00
6228	NYSE	RGR	Wed, Feb 15, 2017	49.55	50.10	48.75	49.15
6227	NYSE	RGR	Tue, Feb 14, 2017	49.70	50.65	49.60	49.75
6226	NYSE	RGR	Mon, Feb 13, 2017	50.20	50.50	49.55	50.00
6225	NYSE	RGR	Fri, Feb 10, 2017	49.75	50.45	49.75	50.15
6224	NYSE	RGR	Thu, Feb 9, 2017	48.95	50.76	48.95	49.30
6223	NYSE	RGR	Wed, Feb 8, 2017	49.30	50.85	49.15	50.55
6222	NYSE	RGR	Tue, Feb 7, 2017	50.00	50.18	48.50	49.40
6221	NYSE	RGR	Mon, Feb 6, 2017	50.00	50.40	49.05	50.25
6220	NYSE	RGR	Fri, Feb 3, 2017	51.25	51.65	49.90	50.05
6219	NYSE	RGR	Thu, Feb 2, 2017	51.25	51.35	50.40	50.90
6218	NYSE	RGR	Wed, Feb 1, 2017	52.55	52.75	51.15	51.20
6217	NYSE	RGR	Tue, Jan 31, 2017	50.40	53.05	50.40	52.75
6216	NYSE	RGR	Mon, Jan 30, 2017	51.95	52.00	50.20	50.35
6215	NYSE	RGR	Fri, Jan 27, 2017	52.20	52.25	51.16	51.85
6214	NYSE	RGR	Thu, Jan 26, 2017	51.85	52.15	51.34	52.10
6213	NYSE	RGR	Wed, Jan 25, 2017	51.25	51.90	51.00	51.80
6212	NYSE	RGR	Tue, Jan 24, 2017	50.45	51.65	50.15	51.30
6211	NYSE	RGR	Mon, Jan 23, 2017	50.65	50.75	50.10	50.40
6210	NYSE	RGR	Fri, Jan 20, 2017	51.40	51.70	50.60	50.65
6209	NYSE	RGR	Thu, Jan 19, 2017	51.65	52.25	50.90	51.55
6208	NYSE	RGR	Wed, Jan 18, 2017	52.30	52.40	51.04	51.55
6207	NYSE	RGR	Tue, Jan 17, 2017	51.30	52.55	51.05	52.20
6206	NYSE	RGR	Fri, Jan 13, 2017	52.00	52.25	51.00	51.35
6205	NYSE	RGR	Thu, Jan 12, 2017	51.75	52.10	51.20	51.90
6204	NYSE	RGR	Wed, Jan 11, 2017	52.60	52.75	51.60	52.10
6203	NYSE	RGR	Tue, Jan 10, 2017	53.10	53.70	52.60	52.80
6202	NYSE	RGR	Mon, Jan 9, 2017	54.30	54.45	52.95	53.05
6201	NYSE	RGR	Fri, Jan 6, 2017	54.10	54.45	53.65	54.15
6200	NYSE	RGR	Thu, Jan 5, 2017	53.15	54.25	52.75	54.10
6199	NYSE	RGR	Wed, Jan 4, 2017	53.45	53.95	52.25	52.90
6198	NYSE	RGR	Tue, Jan 3, 2017	52.90	53.55	52.60	53.45
6197	NYSE	RGR	Fri, Dec 30, 2016	52.75	53.60	52.45	52.70
6196	NYSE	RGR	Thu, Dec 29, 2016	52.85	53.30	52.30	52.75
6195	NYSE	RGR	Wed, Dec 28, 2016	53.70	53.75	52.52	52.85
6194	NYSE	RGR	Tue, Dec 27, 2016	54.10	54.10	52.95	53.85
6193	NYSE	RGR	Fri, Dec 23, 2016	53.50	54.15	53.25	54.05
6192	NYSE	RGR	Thu, Dec 22, 2016	53.40	53.65	52.95	53.30
6191	NYSE	RGR	Wed, Dec 21, 2016	53.75	53.80	53.10	53.55
6190	NYSE	RGR	Tue, Dec 20, 2016	53.00	54.00	52.85	53.50
6189	NYSE	RGR	Mon, Dec 19, 2016	53.40	53.55	52.65	52.85
6188	NYSE	RGR	Fri, Dec 16, 2016	51.85	53.55	51.80	51.85
6187	NYSE	RGR	Thu, Dec 15, 2016	51.50	52.30	51.33	51.85
6186	NYSE	RGR	Wed, Dec 14, 2016	51.80	52.82	51.35	51.55
6185	NYSE	RGR	Tue, Dec 13, 2016	52.05	52.36	51.30	51.75
6184	NYSE	RGR	Mon, Dec 12, 2016	51.65	52.45	51.26	51.80
6183	NYSE	RGR	Fri, Dec 9, 2016	51.55	52.40	51.46	51.90
6182	NYSE	RGR	Thu, Dec 8, 2016	50.35	52.00	50.35	51.65
6181	NYSE	RGR	Wed, Dec 7, 2016	50.55	51.05	50.15	50.55
6180	NYSE	RGR	Tue, Dec 6, 2016	50.65	50.75	50.00	50.65
6179	NYSE	RGR	Mon, Dec 5, 2016	50.65	50.95	49.95	50.80
6178	NYSE	RGR	Fri, Dec 2, 2016	52.40	52.40	50.00	50.25
6177	NYSE	RGR	Thu, Dec 1, 2016	51.35	53.60	51.00	53.30
6176	NYSE	RGR	Wed, Nov 30, 2016	53.35	53.55	51.30	51.40
6175	NYSE	RGR	Tue, Nov 29, 2016	52.85	54.80	52.75	53.40
6174	NYSE	RGR	Mon, Nov 28, 2016	52.40	53.35	51.40	53.05
6173	NYSE	RGR	Fri, Nov 25, 2016	52.55	53.35	52.30	52.50
6172	NYSE	RGR	Wed, Nov 23, 2016	53.10	53.46	52.11	52.50
6171	NYSE	RGR	Tue, Nov 22, 2016	53.00	53.35	52.50	53.30
6170	NYSE	RGR	Mon, Nov 21, 2016	53.35	53.70	52.51	53.00
6169	NYSE	RGR	Fri, Nov 18, 2016	53.45	54.00	52.65	53.20
6168	NYSE	RGR	Thu, Nov 17, 2016	53.05	54.40	52.70	53.05
6167	NYSE	RGR	Wed, Nov 16, 2016	52.50	52.73	51.50	52.35
6166	NYSE	RGR	Tue, Nov 15, 2016	52.90	53.36	51.95	52.20
6165	NYSE	RGR	Mon, Nov 14, 2016	48.10	50.85	47.20	50.75
6164	NYSE	RGR	Fri, Nov 11, 2016	49.50	50.70	47.15	47.50
6163	NYSE	RGR	Thu, Nov 10, 2016	56.05	56.10	48.00	48.45
6162	NYSE	RGR	Wed, Nov 9, 2016	57.65	58.50	54.50	55.10
6161	NYSE	RGR	Tue, Nov 8, 2016	64.55	65.60	64.15	64.40
6160	NYSE	RGR	Mon, Nov 7, 2016	64.85	65.95	63.50	63.85
6159	NYSE	RGR	Fri, Nov 4, 2016	62.55	64.25	62.30	63.90
6158	NYSE	RGR	Thu, Nov 3, 2016	62.00	63.15	61.30	62.35
6157	NYSE	RGR	Wed, Nov 2, 2016	61.75	62.70	60.25	61.85
6156	NYSE	RGR	Tue, Nov 1, 2016	61.50	61.90	59.92	60.70
6155	NYSE	RGR	Mon, Oct 31, 2016	59.35	61.65	58.75	61.50
6154	NYSE	RGR	Fri, Oct 28, 2016	58.80	60.00	58.80	59.40
6153	NYSE	RGR	Thu, Oct 27, 2016	59.45	59.56	58.25	58.90
6152	NYSE	RGR	Wed, Oct 26, 2016	60.05	60.50	59.15	59.25
6151	NYSE	RGR	Tue, Oct 25, 2016	60.70	60.70	59.78	60.20
6150	NYSE	RGR	Mon, Oct 24, 2016	60.00	60.80	60.00	60.60
6149	NYSE	RGR	Fri, Oct 21, 2016	59.40	59.95	58.50	59.85
6148	NYSE	RGR	Thu, Oct 20, 2016	59.60	59.95	58.45	59.70
6147	NYSE	RGR	Wed, Oct 19, 2016	58.40	59.65	58.40	59.55
6146	NYSE	RGR	Tue, Oct 18, 2016	58.80	59.00	57.85	58.45
6145	NYSE	RGR	Mon, Oct 17, 2016	57.20	58.70	57.10	58.25
6144	NYSE	RGR	Fri, Oct 14, 2016	57.20	57.45	56.80	56.90
6143	NYSE	RGR	Thu, Oct 13, 2016	56.50	57.20	56.10	56.70
6142	NYSE	RGR	Wed, Oct 12, 2016	56.00	57.09	55.72	56.70
6141	NYSE	RGR	Tue, Oct 11, 2016	56.80	56.95	55.60	55.90
6140	NYSE	RGR	Mon, Oct 10, 2016	55.70	57.00	55.50	56.80
6139	NYSE	RGR	Fri, Oct 7, 2016	56.02	56.07	55.36	55.89
6138	NYSE	RGR	Thu, Oct 6, 2016	56.40	56.50	55.35	56.13
6137	NYSE	RGR	Wed, Oct 5, 2016	57.33	57.99	56.69	56.71
6136	NYSE	RGR	Tue, Oct 4, 2016	57.47	57.47	56.49	57.02
6135	NYSE	RGR	Mon, Oct 3, 2016	57.79	57.90	57.24	57.47
6134	NYSE	RGR	Fri, Sep 30, 2016	57.19	58.10	57.00	57.76
6133	NYSE	RGR	Thu, Sep 29, 2016	57.25	57.86	56.75	57.13
6132	NYSE	RGR	Wed, Sep 28, 2016	56.92	57.31	56.40	57.26
6131	NYSE	RGR	Tue, Sep 27, 2016	56.57	56.81	56.08	56.67
6130	NYSE	RGR	Mon, Sep 26, 2016	56.63	56.85	55.63	56.58
6129	NYSE	RGR	Fri, Sep 23, 2016	56.25	56.78	56.07	56.58
6128	NYSE	RGR	Thu, Sep 22, 2016	56.34	56.95	55.58	56.22
6127	NYSE	RGR	Wed, Sep 21, 2016	54.64	55.97	54.64	55.96
6126	NYSE	RGR	Tue, Sep 20, 2016	55.70	55.86	54.41	54.43
6125	NYSE	RGR	Mon, Sep 19, 2016	55.25	56.28	55.25	55.56
6124	NYSE	RGR	Fri, Sep 16, 2016	55.84	55.84	54.88	55.09
6123	NYSE	RGR	Thu, Sep 15, 2016	54.94	55.97	54.65	55.83
6122	NYSE	RGR	Wed, Sep 14, 2016	56.20	56.64	54.79	55.17
6121	NYSE	RGR	Tue, Sep 13, 2016	56.27	56.75	55.51	56.16
6120	NYSE	RGR	Mon, Sep 12, 2016	57.51	57.51	56.16	56.43
6119	NYSE	RGR	Fri, Sep 9, 2016	59.62	59.88	57.85	57.88
6118	NYSE	RGR	Thu, Sep 8, 2016	60.48	60.67	59.72	59.81
6117	NYSE	RGR	Wed, Sep 7, 2016	59.80	60.71	59.80	60.64
6116	NYSE	RGR	Tue, Sep 6, 2016	60.54	60.91	59.69	60.16
6115	NYSE	RGR	Fri, Sep 2, 2016	62.32	62.78	59.52	60.65
6114	NYSE	RGR	Thu, Sep 1, 2016	61.53	62.31	61.30	62.18
6113	NYSE	RGR	Wed, Aug 31, 2016	62.32	62.64	60.73	61.29
6112	NYSE	RGR	Tue, Aug 30, 2016	62.11	62.80	62.04	62.38
6111	NYSE	RGR	Mon, Aug 29, 2016	62.51	62.91	62.51	62.70
6110	NYSE	RGR	Fri, Aug 26, 2016	64.30	64.37	62.54	62.72
6109	NYSE	RGR	Thu, Aug 25, 2016	63.55	64.30	63.55	63.98
6108	NYSE	RGR	Wed, Aug 24, 2016	64.26	64.47	63.51	63.83
6107	NYSE	RGR	Tue, Aug 23, 2016	64.68	65.20	64.43	64.55
6106	NYSE	RGR	Mon, Aug 22, 2016	64.19	64.78	63.79	64.49
6105	NYSE	RGR	Fri, Aug 19, 2016	64.75	64.87	64.12	64.20
6104	NYSE	RGR	Thu, Aug 18, 2016	64.18	65.04	64.05	64.82
6103	NYSE	RGR	Wed, Aug 17, 2016	64.54	64.94	64.13	64.39
6102	NYSE	RGR	Tue, Aug 16, 2016	65.92	65.93	64.70	64.75
6101	NYSE	RGR	Mon, Aug 15, 2016	66.45	66.95	66.05	66.13
6100	NYSE	RGR	Fri, Aug 12, 2016	65.78	66.63	65.72	66.40
6099	NYSE	RGR	Thu, Aug 11, 2016	66.97	67.69	65.84	65.89
6098	NYSE	RGR	Wed, Aug 10, 2016	66.69	67.25	66.09	66.67
6097	NYSE	RGR	Tue, Aug 9, 2016	66.19	67.36	66.19	66.19
6096	NYSE	RGR	Mon, Aug 8, 2016	67.55	68.15	65.90	66.06
6095	NYSE	RGR	Fri, Aug 5, 2016	66.85	67.97	66.71	67.20
6094	NYSE	RGR	Thu, Aug 4, 2016	65.89	68.00	65.75	66.40
6093	NYSE	RGR	Wed, Aug 3, 2016	68.67	68.67	64.65	66.18
6092	NYSE	RGR	Tue, Aug 2, 2016	69.99	69.99	68.44	69.32
6091	NYSE	RGR	Mon, Aug 1, 2016	68.34	70.02	68.24	69.40
6090	NYSE	RGR	Fri, Jul 29, 2016	68.35	68.69	67.10	68.00
6089	NYSE	RGR	Thu, Jul 28, 2016	69.70	69.84	68.26	68.70
6088	NYSE	RGR	Wed, Jul 27, 2016	68.93	69.86	68.54	69.72
6087	NYSE	RGR	Tue, Jul 26, 2016	68.68	69.95	68.46	68.93
6086	NYSE	RGR	Mon, Jul 25, 2016	67.25	68.81	66.77	68.66
6085	NYSE	RGR	Fri, Jul 22, 2016	66.36	67.56	66.00	67.02
6084	NYSE	RGR	Thu, Jul 21, 2016	67.19	67.73	66.53	66.83
6083	NYSE	RGR	Wed, Jul 20, 2016	67.80	68.53	67.43	67.55
6082	NYSE	RGR	Tue, Jul 19, 2016	67.97	68.29	66.73	67.80
6081	NYSE	RGR	Mon, Jul 18, 2016	68.95	69.17	67.84	68.11
6080	NYSE	RGR	Fri, Jul 15, 2016	68.18	68.63	65.99	68.02
6079	NYSE	RGR	Thu, Jul 14, 2016	67.75	67.99	66.91	67.53
6078	NYSE	RGR	Wed, Jul 13, 2016	67.53	67.97	66.65	67.35
6077	NYSE	RGR	Tue, Jul 12, 2016	70.30	70.30	66.61	67.48
6076	NYSE	RGR	Mon, Jul 11, 2016	68.49	70.28	67.82	69.71
6075	NYSE	RGR	Fri, Jul 8, 2016	66.71	68.37	66.25	67.65
6074	NYSE	RGR	Thu, Jul 7, 2016	64.39	64.92	64.09	64.52
6073	NYSE	RGR	Wed, Jul 6, 2016	63.05	64.41	62.57	64.41
6072	NYSE	RGR	Tue, Jul 5, 2016	65.08	65.11	62.29	63.49
6071	NYSE	RGR	Fri, Jul 1, 2016	64.05	65.17	63.70	65.02
6070	NYSE	RGR	Thu, Jun 30, 2016	62.84	64.01	62.52	64.01
6069	NYSE	RGR	Wed, Jun 29, 2016	61.84	62.86	60.93	62.77
6068	NYSE	RGR	Tue, Jun 28, 2016	60.74	61.13	60.11	60.82
6067	NYSE	RGR	Mon, Jun 27, 2016	61.71	61.71	59.21	59.80
6066	NYSE	RGR	Fri, Jun 24, 2016	61.14	62.50	59.73	61.72
6065	NYSE	RGR	Thu, Jun 23, 2016	62.52	63.42	62.09	62.83
6064	NYSE	RGR	Wed, Jun 22, 2016	61.77	63.38	61.74	61.86
6063	NYSE	RGR	Tue, Jun 21, 2016	60.20	62.19	60.18	61.44
6062	NYSE	RGR	Mon, Jun 20, 2016	61.18	61.99	59.83	60.15
6061	NYSE	RGR	Fri, Jun 17, 2016	62.34	62.99	60.28	60.64
6060	NYSE	RGR	Thu, Jun 16, 2016	58.85	59.75	58.39	59.43
6059	NYSE	RGR	Wed, Jun 15, 2016	60.11	60.23	58.53	58.71
6058	NYSE	RGR	Tue, Jun 14, 2016	63.05	63.05	59.09	59.68
6057	NYSE	RGR	Mon, Jun 13, 2016	61.95	63.57	61.29	62.29
6056	NYSE	RGR	Fri, Jun 10, 2016	59.47	59.47	57.25	57.41
6055	NYSE	RGR	Thu, Jun 9, 2016	59.66	60.25	59.30	59.50
6054	NYSE	RGR	Wed, Jun 8, 2016	59.21	61.17	59.12	59.67
6053	NYSE	RGR	Tue, Jun 7, 2016	59.97	59.97	58.83	59.13
6052	NYSE	RGR	Mon, Jun 6, 2016	62.36	63.82	59.44	59.98
6051	NYSE	RGR	Fri, Jun 3, 2016	67.54	67.61	64.02	64.28
6050	NYSE	RGR	Thu, Jun 2, 2016	67.43	67.54	65.57	67.54
6049	NYSE	RGR	Wed, Jun 1, 2016	66.16	67.77	66.01	67.43
6048	NYSE	RGR	Tue, May 31, 2016	66.10	67.16	65.46	66.23
6047	NYSE	RGR	Fri, May 27, 2016	67.60	67.60	65.86	66.25
6046	NYSE	RGR	Thu, May 26, 2016	67.67	67.82	66.83	67.74
6045	NYSE	RGR	Wed, May 25, 2016	67.00	67.75	66.50	67.34
6044	NYSE	RGR	Tue, May 24, 2016	65.56	67.14	65.56	66.95
6043	NYSE	RGR	Mon, May 23, 2016	65.80	66.39	65.28	65.50
6042	NYSE	RGR	Fri, May 20, 2016	65.11	65.94	64.52	65.77
6041	NYSE	RGR	Thu, May 19, 2016	64.31	65.04	63.90	64.87
6040	NYSE	RGR	Wed, May 18, 2016	64.44	65.47	63.77	64.46
6039	NYSE	RGR	Tue, May 17, 2016	66.35	66.46	64.15	64.59
6038	NYSE	RGR	Mon, May 16, 2016	65.18	66.72	64.85	66.47
6037	NYSE	RGR	Fri, May 13, 2016	65.95	66.33	64.80	65.04
6036	NYSE	RGR	Thu, May 12, 2016	65.56	66.23	65.25	65.95
6035	NYSE	RGR	Wed, May 11, 2016	66.22	66.23	65.28	65.53
6034	NYSE	RGR	Tue, May 10, 2016	67.20	67.20	66.03	66.93
6033	NYSE	RGR	Mon, May 9, 2016	65.55	67.29	65.17	66.94
6032	NYSE	RGR	Fri, May 6, 2016	67.15	67.49	64.73	65.72
6031	NYSE	RGR	Thu, May 5, 2016	66.34	67.65	66.13	67.17
6030	NYSE	RGR	Wed, May 4, 2016	68.22	68.26	64.60	66.26
6029	NYSE	RGR	Tue, May 3, 2016	69.73	69.73	67.37	68.57
6028	NYSE	RGR	Mon, May 2, 2016	64.25	67.88	64.08	67.54
6027	NYSE	RGR	Fri, Apr 29, 2016	64.10	64.66	63.21	64.03
6026	NYSE	RGR	Thu, Apr 28, 2016	66.66	66.73	64.21	64.24
6025	NYSE	RGR	Wed, Apr 27, 2016	66.85	67.06	66.06	66.81
6024	NYSE	RGR	Tue, Apr 26, 2016	66.32	67.06	65.75	66.86
6023	NYSE	RGR	Mon, Apr 25, 2016	67.19	67.58	65.73	66.20
6022	NYSE	RGR	Fri, Apr 22, 2016	65.12	68.00	65.12	67.36
6021	NYSE	RGR	Thu, Apr 21, 2016	66.37	66.49	65.07	65.30
6020	NYSE	RGR	Wed, Apr 20, 2016	65.98	66.73	65.87	66.20
6019	NYSE	RGR	Tue, Apr 19, 2016	66.18	66.36	65.29	66.12
6018	NYSE	RGR	Mon, Apr 18, 2016	64.75	66.37	63.75	65.93
6017	NYSE	RGR	Fri, Apr 15, 2016	67.25	67.61	64.37	64.83
6016	NYSE	RGR	Thu, Apr 14, 2016	66.49	67.51	65.93	67.51
6015	NYSE	RGR	Wed, Apr 13, 2016	65.38	66.81	64.91	66.58
6014	NYSE	RGR	Tue, Apr 12, 2016	65.23	66.27	64.50	65.00
6013	NYSE	RGR	Mon, Apr 11, 2016	66.10	66.65	65.24	65.27
6012	NYSE	RGR	Fri, Apr 8, 2016	66.96	67.23	65.82	66.11
6011	NYSE	RGR	Thu, Apr 7, 2016	67.32	68.08	66.09	66.81
6010	NYSE	RGR	Wed, Apr 6, 2016	65.50	68.17	65.44	67.46
6009	NYSE	RGR	Tue, Apr 5, 2016	65.24	65.24	65.24	65.50
6008	NYSE	RGR	Mon, Apr 4, 2016	69.27	69.27	64.30	65.24
6007	NYSE	RGR	Fri, Apr 1, 2016	68.10	71.85	68.00	71.62
6006	NYSE	RGR	Thu, Mar 31, 2016	69.62	69.83	68.21	68.38
6005	NYSE	RGR	Wed, Mar 30, 2016	71.17	71.79	69.00	69.60
6004	NYSE	RGR	Tue, Mar 29, 2016	69.75	71.62	69.24	71.17
6003	NYSE	RGR	Mon, Mar 28, 2016	70.24	71.74	68.49	69.50
6002	NYSE	RGR	Thu, Mar 24, 2016	75.75	75.91	69.18	69.75
6001	NYSE	RGR	Wed, Mar 23, 2016	75.76	77.16	75.56	76.28
6000	NYSE	RGR	Tue, Mar 22, 2016	75.55	77.00	74.86	76.31
5999	NYSE	RGR	Mon, Mar 21, 2016	76.01	76.55	75.15	75.92
5998	NYSE	RGR	Fri, Mar 18, 2016	76.40	78.09	75.90	76.05
5997	NYSE	RGR	Thu, Mar 17, 2016	74.95	76.55	74.68	76.11
5996	NYSE	RGR	Wed, Mar 16, 2016	73.00	75.09	72.95	74.94
5995	NYSE	RGR	Tue, Mar 15, 2016	74.66	74.66	74.66	73.04
5994	NYSE	RGR	Mon, Mar 14, 2016	73.70	75.31	73.57	75.23
5993	NYSE	RGR	Fri, Mar 11, 2016	73.49	73.49	73.49	73.73
5992	NYSE	RGR	Thu, Mar 10, 2016	76.00	76.30	72.75	73.49
5991	NYSE	RGR	Wed, Mar 9, 2016	73.95	75.95	73.42	75.66
5990	NYSE	RGR	Tue, Mar 8, 2016	73.31	73.31	73.31	74.11
5989	NYSE	RGR	Mon, Mar 7, 2016	73.65	73.88	72.24	73.31
5988	NYSE	RGR	Fri, Mar 4, 2016	72.58	74.76	72.33	73.39
5987	NYSE	RGR	Thu, Mar 3, 2016	71.48	72.50	70.18	72.22
5986	NYSE	RGR	Wed, Mar 2, 2016	71.97	72.38	70.44	71.25
5985	NYSE	RGR	Tue, Mar 1, 2016	70.31	70.31	70.31	71.85
5984	NYSE	RGR	Mon, Feb 29, 2016	70.03	71.08	70.00	70.31
5983	NYSE	RGR	Fri, Feb 26, 2016	69.25	70.04	69.06	69.91
5982	NYSE	RGR	Thu, Feb 25, 2016	65.64	70.00	64.77	69.21
5981	NYSE	RGR	Wed, Feb 24, 2016	64.54	65.44	64.18	64.22
5980	NYSE	RGR	Tue, Feb 23, 2016	65.07	66.25	64.59	65.24
5979	NYSE	RGR	Mon, Feb 22, 2016	65.84	66.44	64.04	64.97
5978	NYSE	RGR	Fri, Feb 19, 2016	65.91	66.73	65.38	65.69
5977	NYSE	RGR	Thu, Feb 18, 2016	64.27	66.77	64.05	66.49
5976	NYSE	RGR	Wed, Feb 17, 2016	66.00	66.86	64.06	64.26
5975	NYSE	RGR	Tue, Feb 16, 2016	65.30	66.00	64.50	65.62
5974	NYSE	RGR	Fri, Feb 12, 2016	62.92	63.92	61.36	63.84
5973	NYSE	RGR	Thu, Feb 11, 2016	61.98	63.77	61.26	62.57
5972	NYSE	RGR	Wed, Feb 10, 2016	63.00	65.19	62.53	62.85
5971	NYSE	RGR	Tue, Feb 9, 2016	63.56	64.71	61.81	62.51
5970	NYSE	RGR	Mon, Feb 8, 2016	61.34	63.81	60.13	63.78
5969	NYSE	RGR	Fri, Feb 5, 2016	61.38	63.00	61.01	61.96
5968	NYSE	RGR	Thu, Feb 4, 2016	60.19	61.46	59.70	61.38
5967	NYSE	RGR	Wed, Feb 3, 2016	60.77	60.82	58.73	60.33
5966	NYSE	RGR	Tue, Feb 2, 2016	58.74	60.39	58.47	60.28
5965	NYSE	RGR	Mon, Feb 1, 2016	58.68	59.44	57.24	59.14
5964	NYSE	RGR	Fri, Jan 29, 2016	56.45	58.87	56.32	58.85
5963	NYSE	RGR	Thu, Jan 28, 2016	55.88	56.88	55.30	56.41
5962	NYSE	RGR	Wed, Jan 27, 2016	57.38	57.54	54.70	55.20
5961	NYSE	RGR	Tue, Jan 26, 2016	56.63	57.69	55.53	57.48
5960	NYSE	RGR	Mon, Jan 25, 2016	56.12	57.62	55.64	56.45
5959	NYSE	RGR	Fri, Jan 22, 2016	55.27	56.44	54.78	56.12
5958	NYSE	RGR	Thu, Jan 21, 2016	54.00	55.63	53.45	54.59
5957	NYSE	RGR	Wed, Jan 20, 2016	51.90	54.68	50.77	53.98
5956	NYSE	RGR	Tue, Jan 19, 2016	53.73	53.77	52.15	52.78
5955	NYSE	RGR	Fri, Jan 15, 2016	50.79	53.54	49.62	53.26
5954	NYSE	RGR	Thu, Jan 14, 2016	52.00	53.50	50.51	52.35
5953	NYSE	RGR	Wed, Jan 13, 2016	57.09	57.09	51.46	51.89
5952	NYSE	RGR	Tue, Jan 12, 2016	56.76	56.98	55.52	56.75
5951	NYSE	RGR	Mon, Jan 11, 2016	58.30	58.64	54.96	56.00
5950	NYSE	RGR	Fri, Jan 8, 2016	60.87	61.68	58.02	58.23
5949	NYSE	RGR	Thu, Jan 7, 2016	62.30	63.60	60.40	60.54
5948	NYSE	RGR	Wed, Jan 6, 2016	65.23	65.31	62.75	63.22
5947	NYSE	RGR	Tue, Jan 5, 2016	63.95	66.93	63.95	65.54
5946	NYSE	RGR	Mon, Jan 4, 2016	59.50	62.82	59.16	61.39
5945	NYSE	RGR	Thu, Dec 31, 2015	60.09	60.45	59.55	59.61
5944	NYSE	RGR	Wed, Dec 30, 2015	60.70	61.14	59.86	60.08
5943	NYSE	RGR	Tue, Dec 29, 2015	60.28	60.80	59.71	60.69
5942	NYSE	RGR	Mon, Dec 28, 2015	60.27	60.70	59.23	60.33
5941	NYSE	RGR	Thu, Dec 24, 2015	60.44	60.73	60.24	60.36
5940	NYSE	RGR	Wed, Dec 23, 2015	60.54	60.73	60.04	60.60
5939	NYSE	RGR	Tue, Dec 22, 2015	59.01	60.65	58.68	60.27
5938	NYSE	RGR	Mon, Dec 21, 2015	59.49	59.84	58.45	58.96
5937	NYSE	RGR	Fri, Dec 18, 2015	58.75	59.71	58.08	59.13
5936	NYSE	RGR	Thu, Dec 17, 2015	59.76	60.17	58.47	58.86
5935	NYSE	RGR	Wed, Dec 16, 2015	59.01	59.82	58.54	59.69
5934	NYSE	RGR	Tue, Dec 15, 2015	59.95	60.66	58.01	58.24
5933	NYSE	RGR	Mon, Dec 14, 2015	60.00	61.37	59.01	59.79
5932	NYSE	RGR	Fri, Dec 11, 2015	59.14	59.82	58.07	59.29
5931	NYSE	RGR	Thu, Dec 10, 2015	56.40	59.92	56.09	59.66
5930	NYSE	RGR	Wed, Dec 9, 2015	57.84	58.48	56.10	56.58
5929	NYSE	RGR	Tue, Dec 8, 2015	57.26	58.11	57.03	57.92
5928	NYSE	RGR	Mon, Dec 7, 2015	54.67	58.90	54.67	57.50
5927	NYSE	RGR	Fri, Dec 4, 2015	53.00	54.46	53.00	54.32
5926	NYSE	RGR	Thu, Dec 3, 2015	52.93	55.34	52.52	52.96
5925	NYSE	RGR	Wed, Dec 2, 2015	52.06	52.59	51.51	52.55
5924	NYSE	RGR	Tue, Dec 1, 2015	52.49	52.49	51.17	51.92
5923	NYSE	RGR	Mon, Nov 30, 2015	53.38	53.44	51.11	52.10
5922	NYSE	RGR	Fri, Nov 27, 2015	53.19	53.44	52.23	53.28
5921	NYSE	RGR	Wed, Nov 25, 2015	52.77	53.99	52.53	53.27
5920	NYSE	RGR	Tue, Nov 24, 2015	51.73	52.95	50.85	52.61
5919	NYSE	RGR	Mon, Nov 23, 2015	51.40	52.20	51.03	52.05
5918	NYSE	RGR	Fri, Nov 20, 2015	50.50	51.70	50.48	51.36
5917	NYSE	RGR	Thu, Nov 19, 2015	50.43	50.75	49.60	50.15
5916	NYSE	RGR	Wed, Nov 18, 2015	49.97	51.08	49.75	50.47
5915	NYSE	RGR	Tue, Nov 17, 2015	50.00	50.37	49.26	49.65
5914	NYSE	RGR	Mon, Nov 16, 2015	49.22	49.99	48.52	49.95
5913	NYSE	RGR	Fri, Nov 13, 2015	49.11	49.65	48.75	48.95
5912	NYSE	RGR	Thu, Nov 12, 2015	49.21	49.97	48.91	49.54
5911	NYSE	RGR	Wed, Nov 11, 2015	50.98	51.12	49.19	49.74
5910	NYSE	RGR	Tue, Nov 10, 2015	50.82	51.53	50.52	50.93
5909	NYSE	RGR	Mon, Nov 9, 2015	52.55	52.55	50.15	50.77
5908	NYSE	RGR	Fri, Nov 6, 2015	49.16	52.91	49.03	52.87
5907	NYSE	RGR	Thu, Nov 5, 2015	52.53	52.53	48.10	49.14
5906	NYSE	RGR	Wed, Nov 4, 2015	56.37	56.57	52.63	54.54
5905	NYSE	RGR	Tue, Nov 3, 2015	55.64	57.24	55.21	56.36
5904	NYSE	RGR	Mon, Nov 2, 2015	56.89	57.14	55.08	55.70
5903	NYSE	RGR	Fri, Oct 30, 2015	57.79	58.67	56.62	56.94
5902	NYSE	RGR	Thu, Oct 29, 2015	58.29	58.63	57.16	57.89
5901	NYSE	RGR	Wed, Oct 28, 2015	56.39	58.61	56.39	58.61
5900	NYSE	RGR	Tue, Oct 27, 2015	56.98	57.71	56.07	56.23
5899	NYSE	RGR	Mon, Oct 26, 2015	57.31	58.41	56.96	57.03
5898	NYSE	RGR	Fri, Oct 23, 2015	58.05	59.46	56.78	57.25
5897	NYSE	RGR	Thu, Oct 22, 2015	58.46	59.55	57.54	57.81
5896	NYSE	RGR	Wed, Oct 21, 2015	59.83	59.90	58.26	58.33
5895	NYSE	RGR	Tue, Oct 20, 2015	58.64	59.88	58.41	59.72
5894	NYSE	RGR	Mon, Oct 19, 2015	58.74	58.98	57.28	58.69
5893	NYSE	RGR	Fri, Oct 16, 2015	59.29	60.31	58.53	58.86
5892	NYSE	RGR	Thu, Oct 15, 2015	58.22	59.16	57.27	59.09
5891	NYSE	RGR	Wed, Oct 14, 2015	58.29	59.04	57.75	58.21
5890	NYSE	RGR	Tue, Oct 13, 2015	60.39	60.43	57.75	58.30
5889	NYSE	RGR	Mon, Oct 12, 2015	60.14	61.39	60.03	60.58
5888	NYSE	RGR	Fri, Oct 9, 2015	59.14	60.27	58.85	59.99
5887	NYSE	RGR	Thu, Oct 8, 2015	58.06	59.53	57.60	58.95
5886	NYSE	RGR	Wed, Oct 7, 2015	58.78	59.92	57.61	58.06
5885	NYSE	RGR	Tue, Oct 6, 2015	57.93	58.93	57.91	58.58
5884	NYSE	RGR	Mon, Oct 5, 2015	56.53	58.62	56.25	57.93
5883	NYSE	RGR	Fri, Oct 2, 2015	56.78	57.10	55.83	56.45
5882	NYSE	RGR	Thu, Oct 1, 2015	58.82	59.39	56.74	57.46
5881	NYSE	RGR	Wed, Sep 30, 2015	59.83	60.42	58.11	58.69
5880	NYSE	RGR	Tue, Sep 29, 2015	59.10	59.96	58.64	59.46
5879	NYSE	RGR	Mon, Sep 28, 2015	59.43	60.49	59.02	59.07
5878	NYSE	RGR	Fri, Sep 25, 2015	60.00	60.77	59.36	59.70
5877	NYSE	RGR	Thu, Sep 24, 2015	57.71	59.82	57.48	59.72
5876	NYSE	RGR	Wed, Sep 23, 2015	58.85	59.35	58.02	58.16
5875	NYSE	RGR	Tue, Sep 22, 2015	57.81	58.56	56.99	58.51
5874	NYSE	RGR	Mon, Sep 21, 2015	58.90	58.90	58.11	58.38
5873	NYSE	RGR	Fri, Sep 18, 2015	61.72	62.32	58.25	58.65
5872	NYSE	RGR	Thu, Sep 17, 2015	62.92	63.49	62.27	62.48
5871	NYSE	RGR	Wed, Sep 16, 2015	62.09	63.60	62.07	63.06
5870	NYSE	RGR	Tue, Sep 15, 2015	61.22	62.28	60.93	62.13
5869	NYSE	RGR	Mon, Sep 14, 2015	61.64	61.91	60.97	61.24
5868	NYSE	RGR	Fri, Sep 11, 2015	61.84	62.40	61.16	62.08
5867	NYSE	RGR	Thu, Sep 10, 2015	61.50	63.51	61.50	62.27
5866	NYSE	RGR	Wed, Sep 9, 2015	63.05	63.21	61.65	61.70
5865	NYSE	RGR	Tue, Sep 8, 2015	61.44	63.05	61.33	62.88
5864	NYSE	RGR	Fri, Sep 4, 2015	61.22	61.99	60.59	60.84
5863	NYSE	RGR	Thu, Sep 3, 2015	62.31	62.91	61.43	61.93
5862	NYSE	RGR	Wed, Sep 2, 2015	61.89	62.37	60.93	62.21
5861	NYSE	RGR	Tue, Sep 1, 2015	61.24	62.43	60.87	61.48
5860	NYSE	RGR	Mon, Aug 31, 2015	61.59	63.08	61.37	62.89
5859	NYSE	RGR	Fri, Aug 28, 2015	58.14	62.16	58.14	61.69
5858	NYSE	RGR	Thu, Aug 27, 2015	58.00	58.77	57.27	58.00
5857	NYSE	RGR	Wed, Aug 26, 2015	56.33	58.35	55.88	57.87
5856	NYSE	RGR	Tue, Aug 25, 2015	57.79	58.03	54.84	55.32
5855	NYSE	RGR	Mon, Aug 24, 2015	58.20	59.94	55.35	56.64
5854	NYSE	RGR	Fri, Aug 21, 2015	60.27	61.74	58.64	61.00
5853	NYSE	RGR	Thu, Aug 20, 2015	61.21	61.98	60.84	61.22
5852	NYSE	RGR	Wed, Aug 19, 2015	62.08	62.39	61.33	61.74
5851	NYSE	RGR	Tue, Aug 18, 2015	63.42	63.42	61.98	62.16
5850	NYSE	RGR	Mon, Aug 17, 2015	62.59	64.00	62.05	63.71
5849	NYSE	RGR	Fri, Aug 14, 2015	62.62	63.39	61.94	62.98
5848	NYSE	RGR	Thu, Aug 13, 2015	62.71	63.70	62.01	62.97
5847	NYSE	RGR	Wed, Aug 12, 2015	61.93	63.06	60.32	62.66
5846	NYSE	RGR	Tue, Aug 11, 2015	62.98	63.73	62.52	62.92
5845	NYSE	RGR	Mon, Aug 10, 2015	63.25	64.23	62.64	63.57
5844	NYSE	RGR	Fri, Aug 7, 2015	65.73	65.73	62.50	63.14
5843	NYSE	RGR	Thu, Aug 6, 2015	62.72	66.11	62.24	66.05
5842	NYSE	RGR	Wed, Aug 5, 2015	59.77	62.91	59.33	62.75
5841	NYSE	RGR	Tue, Aug 4, 2015	57.34	59.70	56.74	59.56
5840	NYSE	RGR	Mon, Aug 3, 2015	59.98	60.56	57.09	57.29
5839	NYSE	RGR	Fri, Jul 31, 2015	60.21	60.79	58.97	60.02
5838	NYSE	RGR	Thu, Jul 30, 2015	58.23	60.86	57.77	60.15
5837	NYSE	RGR	Wed, Jul 29, 2015	59.25	59.86	55.00	58.23
5836	NYSE	RGR	Tue, Jul 28, 2015	57.29	59.16	56.91	58.66
5835	NYSE	RGR	Mon, Jul 27, 2015	56.94	57.40	56.77	57.22
5834	NYSE	RGR	Fri, Jul 24, 2015	56.91	58.24	55.94	56.98
5833	NYSE	RGR	Thu, Jul 23, 2015	56.63	56.87	55.61	56.54
5832	NYSE	RGR	Wed, Jul 22, 2015	57.05	57.05	55.68	56.70
5831	NYSE	RGR	Tue, Jul 21, 2015	58.98	58.98	57.08	57.30
5830	NYSE	RGR	Mon, Jul 20, 2015	58.24	59.07	58.04	58.88
5829	NYSE	RGR	Fri, Jul 17, 2015	58.67	59.07	58.14	58.54
5828	NYSE	RGR	Thu, Jul 16, 2015	58.29	58.71	57.87	58.55
5827	NYSE	RGR	Wed, Jul 15, 2015	58.48	58.73	57.91	58.13
5826	NYSE	RGR	Tue, Jul 14, 2015	58.40	58.88	57.99	58.40
5825	NYSE	RGR	Mon, Jul 13, 2015	57.73	58.76	57.59	58.49
5824	NYSE	RGR	Fri, Jul 10, 2015	56.96	57.49	56.44	57.43
5823	NYSE	RGR	Thu, Jul 9, 2015	57.50	57.51	56.46	56.49
5822	NYSE	RGR	Wed, Jul 8, 2015	56.63	57.69	56.17	57.10
5821	NYSE	RGR	Tue, Jul 7, 2015	56.83	57.04	56.20	56.95
5820	NYSE	RGR	Mon, Jul 6, 2015	56.39	57.30	56.11	56.87
5819	NYSE	RGR	Thu, Jul 2, 2015	58.03	58.30	56.31	56.88
5818	NYSE	RGR	Wed, Jul 1, 2015	57.74	58.80	57.34	58.09
5817	NYSE	RGR	Tue, Jun 30, 2015	56.58	57.93	56.35	57.45
5816	NYSE	RGR	Mon, Jun 29, 2015	56.48	57.23	56.07	56.22
5815	NYSE	RGR	Fri, Jun 26, 2015	56.95	57.64	56.52	57.15
5814	NYSE	RGR	Thu, Jun 25, 2015	57.09	57.09	56.15	56.78
5813	NYSE	RGR	Wed, Jun 24, 2015	56.72	57.45	56.60	56.92
5812	NYSE	RGR	Tue, Jun 23, 2015	56.73	57.64	56.39	56.91
5811	NYSE	RGR	Mon, Jun 22, 2015	57.38	57.49	56.17	56.95
5810	NYSE	RGR	Fri, Jun 19, 2015	57.49	57.52	56.42	57.31
5809	NYSE	RGR	Thu, Jun 18, 2015	56.45	57.93	56.22	57.66
5808	NYSE	RGR	Wed, Jun 17, 2015	56.58	57.03	55.95	56.43
5807	NYSE	RGR	Tue, Jun 16, 2015	55.24	56.70	55.24	56.60
5806	NYSE	RGR	Mon, Jun 15, 2015	54.79	56.11	54.70	55.39
5805	NYSE	RGR	Fri, Jun 12, 2015	54.08	55.61	54.08	55.19
5804	NYSE	RGR	Thu, Jun 11, 2015	54.94	55.45	54.00	54.40
5803	NYSE	RGR	Wed, Jun 10, 2015	54.26	55.62	54.26	54.77
5802	NYSE	RGR	Tue, Jun 9, 2015	55.11	55.52	53.80	53.94
5801	NYSE	RGR	Mon, Jun 8, 2015	55.22	55.80	55.02	55.24
5800	NYSE	RGR	Fri, Jun 5, 2015	53.98	55.37	53.37	55.26
5799	NYSE	RGR	Thu, Jun 4, 2015	55.42	55.70	53.85	54.24
5798	NYSE	RGR	Wed, Jun 3, 2015	54.58	56.03	54.58	55.65
5797	NYSE	RGR	Tue, Jun 2, 2015	53.57	54.86	53.57	54.56
5796	NYSE	RGR	Mon, Jun 1, 2015	53.84	54.03	52.42	53.63
5795	NYSE	RGR	Fri, May 29, 2015	52.76	53.94	52.41	53.74
5794	NYSE	RGR	Thu, May 28, 2015	53.68	53.68	51.85	52.76
5793	NYSE	RGR	Wed, May 27, 2015	54.03	54.39	53.21	53.85
5792	NYSE	RGR	Tue, May 26, 2015	55.08	55.34	53.73	53.83
5791	NYSE	RGR	Fri, May 22, 2015	55.83	56.18	54.92	55.44
5790	NYSE	RGR	Thu, May 21, 2015	55.25	56.36	55.12	55.84
5789	NYSE	RGR	Wed, May 20, 2015	55.39	55.54	54.77	55.37
5788	NYSE	RGR	Tue, May 19, 2015	55.90	56.05	54.83	55.28
5787	NYSE	RGR	Mon, May 18, 2015	55.42	56.06	54.55	55.83
5786	NYSE	RGR	Fri, May 15, 2015	55.37	55.83	54.67	55.69
5785	NYSE	RGR	Thu, May 14, 2015	55.27	55.91	54.69	55.29
5784	NYSE	RGR	Wed, May 13, 2015	54.89	56.19	54.89	55.14
5783	NYSE	RGR	Tue, May 12, 2015	55.59	56.31	54.72	55.86
5782	NYSE	RGR	Mon, May 11, 2015	55.74	56.44	55.48	55.95
5781	NYSE	RGR	Fri, May 8, 2015	56.45	56.49	55.19	55.77
5780	NYSE	RGR	Thu, May 7, 2015	55.50	56.10	54.88	55.76
5779	NYSE	RGR	Wed, May 6, 2015	55.52	55.84	53.38	55.44
5778	NYSE	RGR	Tue, May 5, 2015	54.60	57.19	53.10	54.73
5777	NYSE	RGR	Mon, May 4, 2015	54.85	58.77	54.50	58.56
5776	NYSE	RGR	Fri, May 1, 2015	54.85	55.33	54.13	54.86
5775	NYSE	RGR	Thu, Apr 30, 2015	55.44	55.76	54.47	54.81
5774	NYSE	RGR	Wed, Apr 29, 2015	55.25	56.37	54.31	55.89
5773	NYSE	RGR	Tue, Apr 28, 2015	55.40	56.07	55.07	55.73
5772	NYSE	RGR	Mon, Apr 27, 2015	56.41	57.37	55.34	55.65
5771	NYSE	RGR	Fri, Apr 24, 2015	56.21	56.55	55.42	56.18
5770	NYSE	RGR	Thu, Apr 23, 2015	54.95	56.32	54.66	56.21
5769	NYSE	RGR	Wed, Apr 22, 2015	53.70	54.15	52.55	53.67
5768	NYSE	RGR	Tue, Apr 21, 2015	54.94	54.97	53.36	53.55
5767	NYSE	RGR	Mon, Apr 20, 2015	54.60	55.00	54.15	54.78
5766	NYSE	RGR	Fri, Apr 17, 2015	53.96	54.48	53.50	54.46
5765	NYSE	RGR	Thu, Apr 16, 2015	53.52	54.82	52.96	54.27
5764	NYSE	RGR	Wed, Apr 15, 2015	50.50	54.35	50.50	53.52
5763	NYSE	RGR	Tue, Apr 14, 2015	48.21	49.24	47.38	48.99
5762	NYSE	RGR	Mon, Apr 13, 2015	47.61	48.40	47.61	48.11
5761	NYSE	RGR	Fri, Apr 10, 2015	47.83	48.27	47.51	47.78
5760	NYSE	RGR	Thu, Apr 9, 2015	48.40	48.50	47.52	47.93
5759	NYSE	RGR	Wed, Apr 8, 2015	48.27	48.51	47.77	48.21
5758	NYSE	RGR	Tue, Apr 7, 2015	49.22	49.28	48.15	48.32
5757	NYSE	RGR	Mon, Apr 6, 2015	49.50	50.11	49.00	49.37
5756	NYSE	RGR	Thu, Apr 2, 2015	49.39	50.06	49.26	49.54
5755	NYSE	RGR	Wed, Apr 1, 2015	49.40	50.66	48.77	49.48
5754	NYSE	RGR	Tue, Mar 31, 2015	49.13	50.95	48.72	49.63
5753	NYSE	RGR	Mon, Mar 30, 2015	50.30	50.94	49.35	49.41
5752	NYSE	RGR	Fri, Mar 27, 2015	49.37	50.98	49.37	50.23
5751	NYSE	RGR	Thu, Mar 26, 2015	48.95	49.52	48.06	49.47
5750	NYSE	RGR	Wed, Mar 25, 2015	50.29	50.44	49.15	49.17
5749	NYSE	RGR	Tue, Mar 24, 2015	49.71	50.50	49.55	50.27
5748	NYSE	RGR	Mon, Mar 23, 2015	50.44	50.44	49.07	49.71
5747	NYSE	RGR	Fri, Mar 20, 2015	50.91	51.57	50.51	50.51
5746	NYSE	RGR	Thu, Mar 19, 2015	51.04	51.23	50.12	50.69
5745	NYSE	RGR	Wed, Mar 18, 2015	51.01	51.88	50.62	51.29
5744	NYSE	RGR	Tue, Mar 17, 2015	51.28	51.80	50.72	51.23
5743	NYSE	RGR	Mon, Mar 16, 2015	52.30	52.94	51.23	51.44
5742	NYSE	RGR	Fri, Mar 13, 2015	52.67	53.33	52.01	52.28
5741	NYSE	RGR	Thu, Mar 12, 2015	52.20	53.43	52.00	52.73
5740	NYSE	RGR	Wed, Mar 11, 2015	52.06	52.34	51.42	51.96
5739	NYSE	RGR	Tue, Mar 10, 2015	53.45	53.52	50.79	52.12
5738	NYSE	RGR	Mon, Mar 9, 2015	55.18	55.73	53.53	53.85
5737	NYSE	RGR	Fri, Mar 6, 2015	54.72	55.73	54.26	55.18
5736	NYSE	RGR	Thu, Mar 5, 2015	54.59	56.13	54.59	55.19
5735	NYSE	RGR	Wed, Mar 4, 2015	52.82	54.98	52.04	54.64
5734	NYSE	RGR	Tue, Mar 3, 2015	52.70	52.80	51.41	52.70
5733	NYSE	RGR	Mon, Mar 2, 2015	51.79	52.99	50.85	52.96
5732	NYSE	RGR	Fri, Feb 27, 2015	52.58	53.55	50.67	51.96
5731	NYSE	RGR	Thu, Feb 26, 2015	46.41	53.24	46.31	52.69
5730	NYSE	RGR	Wed, Feb 25, 2015	43.38	46.51	43.07	46.01
5729	NYSE	RGR	Tue, Feb 24, 2015	43.79	44.28	42.72	43.29
5728	NYSE	RGR	Mon, Feb 23, 2015	42.66	43.88	42.02	43.86
5727	NYSE	RGR	Fri, Feb 20, 2015	42.97	43.23	42.45	42.66
5726	NYSE	RGR	Thu, Feb 19, 2015	43.34	43.68	42.73	43.15
5725	NYSE	RGR	Wed, Feb 18, 2015	43.01	44.16	43.01	43.48
5724	NYSE	RGR	Tue, Feb 17, 2015	43.56	43.62	42.84	43.19
5723	NYSE	RGR	Fri, Feb 13, 2015	42.87	43.68	42.78	43.60
5722	NYSE	RGR	Thu, Feb 12, 2015	41.29	43.08	41.02	42.99
5721	NYSE	RGR	Wed, Feb 11, 2015	40.99	41.55	40.73	41.34
5720	NYSE	RGR	Tue, Feb 10, 2015	41.67	41.67	40.77	41.20
5719	NYSE	RGR	Mon, Feb 9, 2015	41.83	42.56	41.23	41.46
5718	NYSE	RGR	Fri, Feb 6, 2015	42.93	42.93	41.61	41.83
5717	NYSE	RGR	Thu, Feb 5, 2015	41.84	43.00	41.56	42.80
5716	NYSE	RGR	Wed, Feb 4, 2015	42.00	42.35	41.52	41.67
5715	NYSE	RGR	Tue, Feb 3, 2015	40.88	42.15	40.85	42.10
5714	NYSE	RGR	Mon, Feb 2, 2015	40.50	40.88	40.11	40.64
5713	NYSE	RGR	Fri, Jan 30, 2015	41.61	41.88	39.80	40.40
5712	NYSE	RGR	Thu, Jan 29, 2015	41.56	42.50	40.69	41.64
5711	NYSE	RGR	Wed, Jan 28, 2015	40.00	41.66	39.85	41.32
5710	NYSE	RGR	Tue, Jan 27, 2015	39.01	39.82	38.70	39.67
5709	NYSE	RGR	Mon, Jan 26, 2015	38.70	39.75	38.55	39.30
5708	NYSE	RGR	Fri, Jan 23, 2015	39.40	39.40	38.50	38.71
5707	NYSE	RGR	Thu, Jan 22, 2015	39.53	39.69	39.09	39.45
5706	NYSE	RGR	Wed, Jan 21, 2015	39.37	39.83	39.06	39.52
5705	NYSE	RGR	Tue, Jan 20, 2015	38.90	39.94	38.77	39.37
5704	NYSE	RGR	Fri, Jan 16, 2015	36.55	37.58	36.54	37.47
5703	NYSE	RGR	Thu, Jan 15, 2015	37.61	37.80	36.00	36.68
5702	NYSE	RGR	Wed, Jan 14, 2015	37.44	37.85	37.39	37.56
5701	NYSE	RGR	Tue, Jan 13, 2015	38.55	38.87	37.35	37.80
5700	NYSE	RGR	Mon, Jan 12, 2015	38.05	38.97	37.89	38.25
5699	NYSE	RGR	Fri, Jan 9, 2015	37.87	38.28	37.29	37.97
5698	NYSE	RGR	Thu, Jan 8, 2015	38.37	38.49	37.24	37.87
5697	NYSE	RGR	Wed, Jan 7, 2015	36.19	38.80	36.00	38.31
5696	NYSE	RGR	Tue, Jan 6, 2015	35.34	36.29	35.07	35.75
5695	NYSE	RGR	Mon, Jan 5, 2015	34.87	35.23	34.26	35.01
5694	NYSE	RGR	Fri, Jan 2, 2015	34.88	35.14	33.89	34.90
5693	NYSE	RGR	Wed, Dec 31, 2014	34.35	35.25	34.35	34.63
5692	NYSE	RGR	Tue, Dec 30, 2014	34.48	35.49	34.28	34.36
5691	NYSE	RGR	Mon, Dec 29, 2014	34.85	35.19	34.39	34.52
5690	NYSE	RGR	Fri, Dec 26, 2014	35.52	35.92	34.85	34.91
5689	NYSE	RGR	Wed, Dec 24, 2014	35.48	35.98	35.26	35.48
5688	NYSE	RGR	Tue, Dec 23, 2014	35.59	36.55	35.14	35.61
5687	NYSE	RGR	Mon, Dec 22, 2014	34.94	35.79	34.87	35.27
5686	NYSE	RGR	Fri, Dec 19, 2014	34.75	35.31	34.62	34.85
5685	NYSE	RGR	Thu, Dec 18, 2014	34.98	35.10	34.51	35.00
5684	NYSE	RGR	Wed, Dec 17, 2014	34.07	35.10	33.94	34.66
5683	NYSE	RGR	Tue, Dec 16, 2014	34.09	35.10	33.79	34.12
5682	NYSE	RGR	Mon, Dec 15, 2014	34.71	35.15	34.02	34.11
5681	NYSE	RGR	Fri, Dec 12, 2014	34.91	35.43	33.60	34.50
5680	NYSE	RGR	Thu, Dec 11, 2014	35.78	36.24	34.78	34.95
5679	NYSE	RGR	Wed, Dec 10, 2014	36.92	37.28	35.80	35.91
5678	NYSE	RGR	Tue, Dec 9, 2014	37.00	37.82	36.35	37.18
5677	NYSE	RGR	Mon, Dec 8, 2014	38.30	38.47	37.15	37.37
5676	NYSE	RGR	Fri, Dec 5, 2014	36.55	38.50	36.50	38.47
5675	NYSE	RGR	Thu, Dec 4, 2014	37.32	37.98	36.12	36.55
5674	NYSE	RGR	Wed, Dec 3, 2014	36.69	37.39	36.69	37.32
5673	NYSE	RGR	Tue, Dec 2, 2014	37.60	37.85	36.57	36.90
5672	NYSE	RGR	Mon, Dec 1, 2014	38.02	38.15	37.32	37.63
5671	NYSE	RGR	Fri, Nov 28, 2014	38.98	39.27	37.96	38.09
5670	NYSE	RGR	Wed, Nov 26, 2014	38.57	39.22	38.44	39.16
5669	NYSE	RGR	Tue, Nov 25, 2014	39.00	39.10	38.24	38.61
5668	NYSE	RGR	Mon, Nov 24, 2014	38.18	39.20	38.02	38.79
5667	NYSE	RGR	Fri, Nov 21, 2014	39.41	39.44	37.59	38.37
5666	NYSE	RGR	Thu, Nov 20, 2014	39.01	39.43	38.41	39.08
5665	NYSE	RGR	Wed, Nov 19, 2014	38.54	39.36	38.01	39.29
5664	NYSE	RGR	Tue, Nov 18, 2014	37.65	39.18	37.51	38.35
5663	NYSE	RGR	Mon, Nov 17, 2014	37.61	37.91	36.92	37.84
5662	NYSE	RGR	Fri, Nov 14, 2014	37.14	37.99	37.14	37.74
5661	NYSE	RGR	Thu, Nov 13, 2014	37.22	37.77	37.01	37.51
5660	NYSE	RGR	Wed, Nov 12, 2014	36.87	37.46	36.85	37.22
5659	NYSE	RGR	Tue, Nov 11, 2014	37.11	37.77	36.85	37.23
5658	NYSE	RGR	Mon, Nov 10, 2014	36.87	37.37	36.78	37.28
5657	NYSE	RGR	Fri, Nov 7, 2014	37.18	37.50	36.66	36.96
5656	NYSE	RGR	Thu, Nov 6, 2014	37.74	38.37	37.00	37.42
5655	NYSE	RGR	Wed, Nov 5, 2014	38.31	38.83	37.00	37.82
5654	NYSE	RGR	Tue, Nov 4, 2014	38.94	39.00	37.39	38.15
5653	NYSE	RGR	Mon, Nov 3, 2014	41.50	41.65	39.00	39.10
5652	NYSE	RGR	Fri, Oct 31, 2014	42.50	43.06	40.87	41.68
5651	NYSE	RGR	Thu, Oct 30, 2014	42.25	44.75	42.15	42.47
5650	NYSE	RGR	Wed, Oct 29, 2014	48.03	48.90	47.00	47.13
5649	NYSE	RGR	Tue, Oct 28, 2014	49.99	49.99	47.61	47.92
5648	NYSE	RGR	Mon, Oct 27, 2014	51.46	51.90	49.74	49.74
5647	NYSE	RGR	Fri, Oct 24, 2014	51.00	51.81	50.95	51.46
5646	NYSE	RGR	Thu, Oct 23, 2014	51.28	51.52	50.80	51.03
5645	NYSE	RGR	Wed, Oct 22, 2014	51.19	51.53	50.37	50.96
5644	NYSE	RGR	Tue, Oct 21, 2014	51.86	52.41	51.00	51.16
5643	NYSE	RGR	Mon, Oct 20, 2014	48.68	51.91	48.24	51.75
5642	NYSE	RGR	Fri, Oct 17, 2014	49.95	49.95	48.46	48.68
5641	NYSE	RGR	Thu, Oct 16, 2014	48.17	49.95	48.00	49.52
5640	NYSE	RGR	Wed, Oct 15, 2014	47.87	49.00	46.76	48.66
5639	NYSE	RGR	Tue, Oct 14, 2014	46.00	48.25	46.00	48.18
5638	NYSE	RGR	Mon, Oct 13, 2014	45.79	46.71	45.40	45.92
5637	NYSE	RGR	Fri, Oct 10, 2014	48.52	48.77	45.78	45.79
5636	NYSE	RGR	Thu, Oct 9, 2014	47.25	49.69	46.98	48.80
5635	NYSE	RGR	Wed, Oct 8, 2014	47.36	47.77	46.50	47.44
5634	NYSE	RGR	Tue, Oct 7, 2014	48.52	48.73	47.33	47.42
5633	NYSE	RGR	Mon, Oct 6, 2014	48.38	49.67	48.10	48.66
5632	NYSE	RGR	Fri, Oct 3, 2014	47.09	48.29	46.68	48.00
5631	NYSE	RGR	Thu, Oct 2, 2014	47.40	47.90	45.09	46.64
5630	NYSE	RGR	Wed, Oct 1, 2014	48.55	49.45	46.78	47.40
5629	NYSE	RGR	Tue, Sep 30, 2014	50.00	50.00	48.42	48.69
5628	NYSE	RGR	Mon, Sep 29, 2014	48.44	49.78	48.40	49.62
5627	NYSE	RGR	Fri, Sep 26, 2014	47.67	48.70	47.62	48.32
5626	NYSE	RGR	Thu, Sep 25, 2014	48.45	48.45	47.19	47.33
5625	NYSE	RGR	Wed, Sep 24, 2014	46.21	48.59	46.21	48.38
5624	NYSE	RGR	Tue, Sep 23, 2014	46.77	46.94	45.76	46.09
5623	NYSE	RGR	Mon, Sep 22, 2014	48.30	48.90	46.55	46.74
5622	NYSE	RGR	Fri, Sep 19, 2014	49.26	49.72	48.02	48.36
5621	NYSE	RGR	Thu, Sep 18, 2014	49.08	49.51	48.51	48.95
5620	NYSE	RGR	Wed, Sep 17, 2014	50.17	50.34	48.84	48.85
5619	NYSE	RGR	Tue, Sep 16, 2014	50.97	51.53	49.80	50.05
5618	NYSE	RGR	Mon, Sep 15, 2014	51.09	51.93	49.83	51.19
5617	NYSE	RGR	Fri, Sep 12, 2014	51.36	51.69	50.52	51.24
5616	NYSE	RGR	Thu, Sep 11, 2014	50.68	52.59	50.51	51.28
5615	NYSE	RGR	Wed, Sep 10, 2014	49.86	50.98	49.06	50.91
5614	NYSE	RGR	Tue, Sep 9, 2014	50.49	50.75	49.86	49.96
5613	NYSE	RGR	Mon, Sep 8, 2014	51.77	51.90	50.55	50.68
5612	NYSE	RGR	Fri, Sep 5, 2014	52.32	52.57	51.59	51.95
5611	NYSE	RGR	Thu, Sep 4, 2014	52.74	52.99	52.09	52.41
5610	NYSE	RGR	Wed, Sep 3, 2014	51.25	53.26	51.25	52.47
5609	NYSE	RGR	Tue, Sep 2, 2014	50.71	51.14	50.37	51.09
5608	NYSE	RGR	Fri, Aug 29, 2014	49.24	50.92	49.06	50.41
5607	NYSE	RGR	Thu, Aug 28, 2014	49.09	49.39	48.75	49.24
5606	NYSE	RGR	Wed, Aug 27, 2014	49.00	49.45	48.66	49.25
5605	NYSE	RGR	Tue, Aug 26, 2014	50.76	51.15	50.09	51.03
5604	NYSE	RGR	Mon, Aug 25, 2014	50.79	51.91	50.42	50.46
5603	NYSE	RGR	Fri, Aug 22, 2014	50.53	51.44	50.28	50.80
5602	NYSE	RGR	Thu, Aug 21, 2014	50.45	50.70	49.85	50.55
5601	NYSE	RGR	Wed, Aug 20, 2014	50.53	50.64	49.83	50.44
5600	NYSE	RGR	Tue, Aug 19, 2014	50.15	50.99	50.12	50.66
5599	NYSE	RGR	Mon, Aug 18, 2014	50.45	50.70	49.91	50.10
5598	NYSE	RGR	Fri, Aug 15, 2014	51.29	51.29	50.07	50.30
5597	NYSE	RGR	Thu, Aug 14, 2014	50.73	51.24	50.73	50.86
5596	NYSE	RGR	Wed, Aug 13, 2014	50.63	50.75	50.20	50.71
5595	NYSE	RGR	Tue, Aug 12, 2014	50.79	51.23	50.56	50.67
5594	NYSE	RGR	Mon, Aug 11, 2014	51.46	51.70	50.85	50.87
5593	NYSE	RGR	Fri, Aug 8, 2014	50.73	51.50	50.64	50.99
5592	NYSE	RGR	Thu, Aug 7, 2014	50.78	51.49	50.58	50.79
5591	NYSE	RGR	Wed, Aug 6, 2014	50.05	50.69	49.71	50.62
5590	NYSE	RGR	Tue, Aug 5, 2014	50.32	50.93	50.14	50.39
5589	NYSE	RGR	Mon, Aug 4, 2014	49.91	50.99	49.91	50.32
5588	NYSE	RGR	Fri, Aug 1, 2014	50.23	50.29	48.37	49.70
5587	NYSE	RGR	Thu, Jul 31, 2014	51.39	51.60	49.26	49.96
5586	NYSE	RGR	Wed, Jul 30, 2014	53.94	54.71	51.25	51.74
5585	NYSE	RGR	Tue, Jul 29, 2014	57.57	57.96	56.72	57.65
5584	NYSE	RGR	Mon, Jul 28, 2014	57.97	58.15	57.58	57.62
5583	NYSE	RGR	Fri, Jul 25, 2014	57.87	58.39	57.62	58.11
5582	NYSE	RGR	Thu, Jul 24, 2014	58.15	58.69	57.60	58.13
5581	NYSE	RGR	Wed, Jul 23, 2014	58.39	59.38	57.96	58.10
5580	NYSE	RGR	Tue, Jul 22, 2014	58.68	59.00	58.09	58.24
5579	NYSE	RGR	Mon, Jul 21, 2014	58.21	58.77	57.85	58.54
5578	NYSE	RGR	Fri, Jul 18, 2014	57.83	58.54	57.60	58.29
5577	NYSE	RGR	Thu, Jul 17, 2014	57.97	58.35	57.62	57.91
5576	NYSE	RGR	Wed, Jul 16, 2014	58.27	58.64	57.78	58.00
5575	NYSE	RGR	Tue, Jul 15, 2014	58.90	59.03	57.90	58.13
5574	NYSE	RGR	Mon, Jul 14, 2014	58.32	59.34	58.18	59.06
5573	NYSE	RGR	Fri, Jul 11, 2014	58.00	58.20	57.61	58.00
5572	NYSE	RGR	Thu, Jul 10, 2014	57.77	58.47	57.11	58.06
5571	NYSE	RGR	Wed, Jul 9, 2014	58.65	59.08	58.17	58.46
5570	NYSE	RGR	Tue, Jul 8, 2014	58.70	59.66	58.41	58.64
5569	NYSE	RGR	Mon, Jul 7, 2014	59.78	60.00	58.88	58.95
5568	NYSE	RGR	Thu, Jul 3, 2014	59.72	60.48	59.69	59.90
5567	NYSE	RGR	Wed, Jul 2, 2014	59.30	59.86	58.88	59.62
5566	NYSE	RGR	Tue, Jul 1, 2014	59.08	60.59	59.08	59.46
5565	NYSE	RGR	Mon, Jun 30, 2014	58.68	59.29	58.01	59.01
5564	NYSE	RGR	Fri, Jun 27, 2014	58.46	59.43	58.43	58.83
5563	NYSE	RGR	Thu, Jun 26, 2014	58.49	58.90	57.82	58.63
5562	NYSE	RGR	Wed, Jun 25, 2014	58.22	59.00	57.91	58.58
5561	NYSE	RGR	Tue, Jun 24, 2014	59.60	59.75	57.71	58.60
5560	NYSE	RGR	Mon, Jun 23, 2014	60.46	60.47	59.25	59.39
5559	NYSE	RGR	Fri, Jun 20, 2014	59.54	60.90	59.54	60.31
5558	NYSE	RGR	Thu, Jun 19, 2014	61.72	61.89	60.83	61.29
5557	NYSE	RGR	Wed, Jun 18, 2014	60.40	61.46	60.40	61.45
5556	NYSE	RGR	Tue, Jun 17, 2014	60.51	61.66	60.38	60.51
5555	NYSE	RGR	Mon, Jun 16, 2014	60.22	61.10	60.22	60.69
5554	NYSE	RGR	Fri, Jun 13, 2014	61.66	61.99	60.15	60.37
5553	NYSE	RGR	Thu, Jun 12, 2014	61.83	62.22	61.42	61.67
5552	NYSE	RGR	Wed, Jun 11, 2014	61.37	61.90	61.25	61.81
5551	NYSE	RGR	Tue, Jun 10, 2014	61.11	62.12	61.06	61.68
5550	NYSE	RGR	Mon, Jun 9, 2014	60.73	61.74	60.73	61.31
5549	NYSE	RGR	Fri, Jun 6, 2014	60.75	61.00	59.83	60.72
5548	NYSE	RGR	Thu, Jun 5, 2014	60.44	60.93	59.48	60.71
5547	NYSE	RGR	Wed, Jun 4, 2014	59.95	60.97	59.60	60.29
5546	NYSE	RGR	Tue, Jun 3, 2014	59.35	60.60	59.35	60.10
5545	NYSE	RGR	Mon, Jun 2, 2014	60.62	61.03	59.23	59.30
5544	NYSE	RGR	Fri, May 30, 2014	61.22	61.24	60.05	60.62
5543	NYSE	RGR	Thu, May 29, 2014	61.14	61.46	60.30	61.25
5542	NYSE	RGR	Wed, May 28, 2014	61.42	61.88	60.57	60.89
5541	NYSE	RGR	Tue, May 27, 2014	63.25	63.40	61.08	61.57
5540	NYSE	RGR	Fri, May 23, 2014	62.33	62.98	61.30	62.78
5539	NYSE	RGR	Thu, May 22, 2014	62.60	63.30	62.17	62.32
5538	NYSE	RGR	Wed, May 21, 2014	61.72	62.86	60.85	62.61
5537	NYSE	RGR	Tue, May 20, 2014	63.71	64.55	61.51	61.71
5536	NYSE	RGR	Mon, May 19, 2014	65.39	65.74	63.70	63.77
5535	NYSE	RGR	Fri, May 16, 2014	64.97	65.83	64.16	65.36
5534	NYSE	RGR	Thu, May 15, 2014	65.26	65.81	63.89	65.12
5533	NYSE	RGR	Wed, May 14, 2014	66.93	67.26	65.32	65.39
5532	NYSE	RGR	Tue, May 13, 2014	68.44	69.19	66.95	67.26
5531	NYSE	RGR	Mon, May 12, 2014	67.50	69.10	67.50	68.24
5530	NYSE	RGR	Fri, May 9, 2014	66.81	67.60	66.39	67.41
5529	NYSE	RGR	Thu, May 8, 2014	66.30	67.64	66.07	67.02
5528	NYSE	RGR	Wed, May 7, 2014	64.32	66.45	63.78	66.31
5527	NYSE	RGR	Tue, May 6, 2014	67.00	67.37	63.74	63.76
5526	NYSE	RGR	Mon, May 5, 2014	67.60	67.94	64.72	65.95
5525	NYSE	RGR	Fri, May 2, 2014	66.57	68.35	66.48	67.79
5524	NYSE	RGR	Thu, May 1, 2014	64.47	67.50	64.18	66.72
5523	NYSE	RGR	Wed, Apr 30, 2014	64.90	64.90	63.23	64.35
5522	NYSE	RGR	Tue, Apr 29, 2014	64.29	65.49	63.85	64.95
5521	NYSE	RGR	Mon, Apr 28, 2014	62.16	64.01	61.71	63.98
5520	NYSE	RGR	Fri, Apr 25, 2014	61.80	62.58	61.40	61.48
5519	NYSE	RGR	Thu, Apr 24, 2014	63.33	63.47	61.86	61.95
5518	NYSE	RGR	Wed, Apr 23, 2014	63.00	63.98	62.84	63.01
5517	NYSE	RGR	Tue, Apr 22, 2014	62.98	63.47	62.08	63.03
5516	NYSE	RGR	Mon, Apr 21, 2014	62.77	63.34	62.20	63.05
5515	NYSE	RGR	Thu, Apr 17, 2014	64.42	64.60	62.58	62.65
5514	NYSE	RGR	Wed, Apr 16, 2014	63.10	64.59	62.62	64.43
5513	NYSE	RGR	Tue, Apr 15, 2014	62.18	62.96	61.05	62.66
5512	NYSE	RGR	Mon, Apr 14, 2014	61.35	62.74	61.00	61.91
5511	NYSE	RGR	Fri, Apr 11, 2014	60.87	62.50	60.30	61.03
5510	NYSE	RGR	Thu, Apr 10, 2014	62.87	62.89	61.33	61.53
5509	NYSE	RGR	Wed, Apr 9, 2014	65.44	65.60	62.67	63.11
5508	NYSE	RGR	Tue, Apr 8, 2014	62.88	65.89	62.45	65.02
5507	NYSE	RGR	Mon, Apr 7, 2014	63.13	63.76	62.37	63.03
5506	NYSE	RGR	Fri, Apr 4, 2014	63.54	63.76	62.68	63.33
5505	NYSE	RGR	Thu, Apr 3, 2014	63.06	64.10	62.59	63.18
5504	NYSE	RGR	Wed, Apr 2, 2014	63.12	63.65	62.21	63.24
5503	NYSE	RGR	Tue, Apr 1, 2014	60.19	63.79	60.19	63.23
5502	NYSE	RGR	Mon, Mar 31, 2014	60.13	60.46	58.38	59.80
5501	NYSE	RGR	Fri, Mar 28, 2014	61.77	62.49	59.26	59.89
5500	NYSE	RGR	Thu, Mar 27, 2014	61.50	62.77	61.05	61.68
5499	NYSE	RGR	Wed, Mar 26, 2014	62.76	62.76	61.00	61.63
5498	NYSE	RGR	Tue, Mar 25, 2014	63.50	63.86	62.18	62.39
5497	NYSE	RGR	Mon, Mar 24, 2014	63.10	63.56	62.59	63.20
5496	NYSE	RGR	Fri, Mar 21, 2014	63.50	63.68	62.47	63.10
5495	NYSE	RGR	Thu, Mar 20, 2014	62.98	63.44	62.68	63.33
5494	NYSE	RGR	Wed, Mar 19, 2014	62.84	63.22	62.30	62.98
5493	NYSE	RGR	Tue, Mar 18, 2014	61.78	62.97	61.78	62.54
5492	NYSE	RGR	Mon, Mar 17, 2014	62.51	63.23	61.47	61.77
5491	NYSE	RGR	Fri, Mar 14, 2014	61.41	62.63	61.17	62.15
5490	NYSE	RGR	Thu, Mar 13, 2014	62.77	62.77	61.06	61.87
5489	NYSE	RGR	Wed, Mar 12, 2014	62.35	62.77	60.90	62.50
5488	NYSE	RGR	Tue, Mar 11, 2014	64.62	64.75	62.81	62.90
5487	NYSE	RGR	Mon, Mar 10, 2014	64.45	65.16	64.10	64.32
5486	NYSE	RGR	Fri, Mar 7, 2014	64.95	65.76	64.26	64.42
5485	NYSE	RGR	Thu, Mar 6, 2014	65.63	65.79	64.16	64.68
5484	NYSE	RGR	Wed, Mar 5, 2014	64.61	66.73	64.35	65.44
5483	NYSE	RGR	Tue, Mar 4, 2014	63.90	64.74	62.93	63.47
5482	NYSE	RGR	Mon, Mar 3, 2014	63.02	63.87	62.63	63.60
5481	NYSE	RGR	Fri, Feb 28, 2014	64.70	65.62	63.37	63.74
5480	NYSE	RGR	Thu, Feb 27, 2014	62.64	64.97	62.00	64.50
5479	NYSE	RGR	Wed, Feb 26, 2014	63.00	64.00	60.01	62.99
5478	NYSE	RGR	Tue, Feb 25, 2014	67.49	68.56	66.56	68.37
5477	NYSE	RGR	Mon, Feb 24, 2014	68.15	69.79	67.59	67.59
5476	NYSE	RGR	Fri, Feb 21, 2014	70.01	70.86	67.79	68.32
5475	NYSE	RGR	Thu, Feb 20, 2014	71.00	71.07	69.13	70.00
5474	NYSE	RGR	Wed, Feb 19, 2014	72.81	72.82	70.89	71.00
5473	NYSE	RGR	Tue, Feb 18, 2014	73.58	74.07	72.28	72.86
5472	NYSE	RGR	Fri, Feb 14, 2014	72.76	74.37	72.24	73.44
5471	NYSE	RGR	Thu, Feb 13, 2014	73.19	73.30	69.60	72.76
5470	NYSE	RGR	Wed, Feb 12, 2014	74.25	74.78	73.20	73.65
5469	NYSE	RGR	Tue, Feb 11, 2014	74.95	75.30	73.52	74.20
5468	NYSE	RGR	Mon, Feb 10, 2014	74.30	75.69	73.91	74.73
5467	NYSE	RGR	Fri, Feb 7, 2014	71.70	74.23	71.70	73.96
5466	NYSE	RGR	Thu, Feb 6, 2014	70.89	72.75	70.76	71.50
5465	NYSE	RGR	Wed, Feb 5, 2014	72.30	72.82	67.51	70.88
5464	NYSE	RGR	Tue, Feb 4, 2014	72.96	74.20	72.48	72.78
5463	NYSE	RGR	Mon, Feb 3, 2014	76.09	76.44	71.27	72.21
5462	NYSE	RGR	Fri, Jan 31, 2014	75.22	76.62	74.89	76.17
5461	NYSE	RGR	Thu, Jan 30, 2014	73.97	76.59	73.84	75.80
5460	NYSE	RGR	Wed, Jan 29, 2014	75.01	75.89	73.61	73.81
5459	NYSE	RGR	Tue, Jan 28, 2014	73.58	75.45	73.58	75.18
5458	NYSE	RGR	Mon, Jan 27, 2014	73.70	75.24	72.52	73.59
5457	NYSE	RGR	Fri, Jan 24, 2014	77.54	77.62	73.54	73.85
5456	NYSE	RGR	Thu, Jan 23, 2014	78.14	78.44	76.20	78.05
5455	NYSE	RGR	Wed, Jan 22, 2014	78.00	79.04	76.59	78.50
5454	NYSE	RGR	Tue, Jan 21, 2014	80.75	80.81	76.05	77.67
5453	NYSE	RGR	Fri, Jan 17, 2014	84.74	85.00	78.02	80.34
5452	NYSE	RGR	Thu, Jan 16, 2014	84.34	85.93	84.01	84.94
5451	NYSE	RGR	Wed, Jan 15, 2014	84.00	85.11	83.29	84.21
5450	NYSE	RGR	Tue, Jan 14, 2014	82.50	84.19	82.50	83.81
5449	NYSE	RGR	Mon, Jan 13, 2014	81.73	84.16	81.10	82.48
5448	NYSE	RGR	Fri, Jan 10, 2014	80.37	81.50	80.28	80.55
5447	NYSE	RGR	Thu, Jan 9, 2014	79.80	80.22	78.52	80.03
5446	NYSE	RGR	Wed, Jan 8, 2014	77.37	79.27	76.83	78.98
5445	NYSE	RGR	Tue, Jan 7, 2014	75.75	76.62	74.46	76.52
5444	NYSE	RGR	Mon, Jan 6, 2014	73.78	75.75	73.77	74.02
5443	NYSE	RGR	Fri, Jan 3, 2014	73.71	74.27	73.22	73.74
5442	NYSE	RGR	Thu, Jan 2, 2014	73.13	74.00	72.46	73.75
5441	NYSE	RGR	Tue, Dec 31, 2013	72.78	73.50	72.25	73.09
5440	NYSE	RGR	Mon, Dec 30, 2013	72.75	72.78	70.12	72.20
5439	NYSE	RGR	Fri, Dec 27, 2013	73.64	73.90	72.15	72.78
5438	NYSE	RGR	Thu, Dec 26, 2013	73.90	74.00	72.89	73.61
5437	NYSE	RGR	Tue, Dec 24, 2013	73.92	74.33	73.45	73.82
5436	NYSE	RGR	Mon, Dec 23, 2013	73.51	73.96	72.58	73.66
5435	NYSE	RGR	Fri, Dec 20, 2013	72.29	73.45	71.94	72.89
5434	NYSE	RGR	Thu, Dec 19, 2013	72.59	72.70	71.46	72.02
5433	NYSE	RGR	Wed, Dec 18, 2013	72.59	72.99	70.78	72.88
5432	NYSE	RGR	Tue, Dec 17, 2013	72.92	73.78	72.43	72.50
5431	NYSE	RGR	Mon, Dec 16, 2013	71.09	72.97	71.09	72.75
5430	NYSE	RGR	Fri, Dec 13, 2013	71.27	71.77	70.12	71.12
5429	NYSE	RGR	Thu, Dec 12, 2013	70.21	71.88	70.10	71.10
5428	NYSE	RGR	Wed, Dec 11, 2013	72.93	73.25	70.26	70.64
5427	NYSE	RGR	Tue, Dec 10, 2013	73.05	73.27	70.25	72.31
5426	NYSE	RGR	Mon, Dec 9, 2013	71.39	73.76	71.39	73.21
5425	NYSE	RGR	Fri, Dec 6, 2013	73.25	73.77	71.69	71.77
5424	NYSE	RGR	Thu, Dec 5, 2013	71.35	73.30	71.25	72.68
5423	NYSE	RGR	Wed, Dec 4, 2013	72.40	73.66	71.42	71.99
5422	NYSE	RGR	Tue, Dec 3, 2013	75.35	76.24	72.06	72.95
5421	NYSE	RGR	Mon, Dec 2, 2013	76.93	78.00	75.26	75.82
5420	NYSE	RGR	Fri, Nov 29, 2013	77.64	78.30	76.59	76.93
5419	NYSE	RGR	Wed, Nov 27, 2013	78.00	78.75	76.07	77.06
5418	NYSE	RGR	Tue, Nov 26, 2013	77.75	77.84	75.72	77.58
5417	NYSE	RGR	Mon, Nov 25, 2013	78.98	79.00	77.00	77.90
5416	NYSE	RGR	Fri, Nov 22, 2013	79.07	79.85	76.55	76.87
5415	NYSE	RGR	Thu, Nov 21, 2013	77.50	80.28	75.55	78.68
5414	NYSE	RGR	Wed, Nov 20, 2013	75.25	77.48	74.75	77.33
5413	NYSE	RGR	Tue, Nov 19, 2013	74.00	75.25	73.99	75.18
5412	NYSE	RGR	Mon, Nov 18, 2013	75.30	75.75	73.49	73.82
5411	NYSE	RGR	Fri, Nov 15, 2013	74.67	76.62	74.01	74.25
5410	NYSE	RGR	Thu, Nov 14, 2013	74.11	74.41	73.51	74.01
5409	NYSE	RGR	Wed, Nov 13, 2013	73.25	74.87	73.00	73.92
5408	NYSE	RGR	Tue, Nov 12, 2013	73.36	74.20	72.00	73.82
5407	NYSE	RGR	Mon, Nov 11, 2013	71.79	74.16	71.53	73.26
5406	NYSE	RGR	Fri, Nov 8, 2013	71.97	72.49	69.57	71.78
5405	NYSE	RGR	Thu, Nov 7, 2013	74.28	74.28	71.21	72.04
5404	NYSE	RGR	Wed, Nov 6, 2013	72.99	73.73	68.40	73.45
5403	NYSE	RGR	Tue, Nov 5, 2013	70.61	71.79	69.02	71.04
5402	NYSE	RGR	Mon, Nov 4, 2013	68.59	71.09	68.25	70.75
5401	NYSE	RGR	Fri, Nov 1, 2013	65.78	68.56	65.64	68.13
5400	NYSE	RGR	Thu, Oct 31, 2013	65.04	65.60	64.16	65.41
5399	NYSE	RGR	Wed, Oct 30, 2013	65.23	65.50	64.11	64.17
5398	NYSE	RGR	Tue, Oct 29, 2013	63.15	64.74	62.95	64.71
5397	NYSE	RGR	Mon, Oct 28, 2013	63.08	63.81	62.51	62.90
5396	NYSE	RGR	Fri, Oct 25, 2013	63.95	64.48	62.40	62.86
5395	NYSE	RGR	Thu, Oct 24, 2013	66.87	66.99	62.90	63.70
5394	NYSE	RGR	Wed, Oct 23, 2013	68.66	69.14	67.30	67.83
5393	NYSE	RGR	Tue, Oct 22, 2013	68.79	69.59	68.07	68.70
5392	NYSE	RGR	Mon, Oct 21, 2013	68.00	70.32	67.68	68.40
5391	NYSE	RGR	Fri, Oct 18, 2013	67.75	67.99	66.76	67.57
5390	NYSE	RGR	Thu, Oct 17, 2013	65.44	67.98	65.12	66.73
5389	NYSE	RGR	Wed, Oct 16, 2013	64.25	65.71	64.25	65.10
5388	NYSE	RGR	Tue, Oct 15, 2013	64.22	65.14	63.21	64.25
5387	NYSE	RGR	Mon, Oct 14, 2013	64.66	64.80	62.58	64.05
5386	NYSE	RGR	Fri, Oct 11, 2013	66.12	66.49	64.54	64.97
5385	NYSE	RGR	Thu, Oct 10, 2013	66.00	66.90	65.37	66.55
5384	NYSE	RGR	Wed, Oct 9, 2013	63.90	66.34	63.90	65.44
5383	NYSE	RGR	Tue, Oct 8, 2013	65.93	66.00	63.70	63.85
5382	NYSE	RGR	Mon, Oct 7, 2013	65.01	65.65	64.40	64.89
5381	NYSE	RGR	Fri, Oct 4, 2013	65.27	65.73	64.34	65.07
5380	NYSE	RGR	Thu, Oct 3, 2013	65.79	66.10	64.20	65.05
5379	NYSE	RGR	Wed, Oct 2, 2013	63.23	64.24	62.21	64.10
5378	NYSE	RGR	Tue, Oct 1, 2013	62.44	63.44	62.23	63.29
5377	NYSE	RGR	Mon, Sep 30, 2013	62.45	63.47	62.02	62.63
5376	NYSE	RGR	Fri, Sep 27, 2013	62.00	64.20	61.58	63.56
5375	NYSE	RGR	Thu, Sep 26, 2013	65.19	65.85	61.46	62.44
5374	NYSE	RGR	Wed, Sep 25, 2013	64.12	65.73	63.78	64.58
5373	NYSE	RGR	Tue, Sep 24, 2013	64.95	64.95	62.78	64.35
5372	NYSE	RGR	Mon, Sep 23, 2013	62.40	64.19	62.07	63.62
5371	NYSE	RGR	Fri, Sep 20, 2013	61.14	62.29	61.11	61.99
5370	NYSE	RGR	Thu, Sep 19, 2013	62.00	62.42	59.27	60.78
5369	NYSE	RGR	Wed, Sep 18, 2013	60.31	62.00	60.01	61.91
5368	NYSE	RGR	Tue, Sep 17, 2013	59.10	60.60	58.64	59.90
5367	NYSE	RGR	Mon, Sep 16, 2013	60.87	60.87	57.50	58.88
5366	NYSE	RGR	Fri, Sep 13, 2013	58.15	59.99	57.94	59.47
5365	NYSE	RGR	Thu, Sep 12, 2013	59.55	59.74	56.73	58.37
5364	NYSE	RGR	Wed, Sep 11, 2013	55.86	58.80	55.67	58.63
5363	NYSE	RGR	Tue, Sep 10, 2013	54.72	55.96	54.69	55.94
5362	NYSE	RGR	Mon, Sep 9, 2013	54.32	54.67	53.36	54.54
5361	NYSE	RGR	Fri, Sep 6, 2013	54.75	54.95	53.37	54.03
5360	NYSE	RGR	Thu, Sep 5, 2013	52.52	55.02	52.20	55.01
5359	NYSE	RGR	Wed, Sep 4, 2013	52.31	52.57	51.90	52.37
5358	NYSE	RGR	Tue, Sep 3, 2013	53.35	53.50	51.60	52.07
5357	NYSE	RGR	Fri, Aug 30, 2013	53.26	53.60	52.24	52.37
5356	NYSE	RGR	Thu, Aug 29, 2013	52.72	53.38	52.56	53.15
5355	NYSE	RGR	Wed, Aug 28, 2013	53.45	53.71	52.28	52.75
5354	NYSE	RGR	Tue, Aug 27, 2013	51.54	52.50	51.17	52.32
5353	NYSE	RGR	Mon, Aug 26, 2013	51.85	52.34	51.42	51.71
5352	NYSE	RGR	Fri, Aug 23, 2013	51.64	51.90	50.95	51.65
5351	NYSE	RGR	Thu, Aug 22, 2013	51.31	51.81	50.95	51.54
5350	NYSE	RGR	Wed, Aug 21, 2013	51.76	52.00	50.60	50.89
5349	NYSE	RGR	Tue, Aug 20, 2013	50.00	52.01	50.00	51.60
5348	NYSE	RGR	Mon, Aug 19, 2013	52.00	52.27	50.00	50.00
5347	NYSE	RGR	Fri, Aug 16, 2013	52.87	53.29	51.89	52.12
5346	NYSE	RGR	Thu, Aug 15, 2013	54.64	54.64	52.68	53.15
5345	NYSE	RGR	Wed, Aug 14, 2013	54.96	55.49	54.62	55.01
5344	NYSE	RGR	Tue, Aug 13, 2013	56.50	56.50	55.25	55.63
5343	NYSE	RGR	Mon, Aug 12, 2013	56.45	56.75	56.20	56.35
5342	NYSE	RGR	Fri, Aug 9, 2013	56.08	56.88	55.88	56.37
5341	NYSE	RGR	Thu, Aug 8, 2013	55.37	56.55	55.23	56.07
5340	NYSE	RGR	Wed, Aug 7, 2013	55.20	55.39	54.53	55.04
5339	NYSE	RGR	Tue, Aug 6, 2013	55.50	55.86	54.66	55.16
5338	NYSE	RGR	Mon, Aug 5, 2013	54.00	55.88	53.94	55.31
5337	NYSE	RGR	Fri, Aug 2, 2013	52.81	54.10	52.69	53.93
5336	NYSE	RGR	Thu, Aug 1, 2013	53.95	55.40	52.62	52.69
5335	NYSE	RGR	Wed, Jul 31, 2013	49.61	51.00	49.14	50.87
5334	NYSE	RGR	Tue, Jul 30, 2013	48.85	49.49	48.66	49.33
5333	NYSE	RGR	Mon, Jul 29, 2013	49.28	49.68	48.52	48.80
5332	NYSE	RGR	Fri, Jul 26, 2013	49.14	49.89	49.06	49.33
5331	NYSE	RGR	Thu, Jul 25, 2013	48.58	49.50	48.08	49.44
5330	NYSE	RGR	Wed, Jul 24, 2013	48.40	48.79	48.17	48.77
5329	NYSE	RGR	Tue, Jul 23, 2013	48.85	49.04	48.22	48.31
5328	NYSE	RGR	Mon, Jul 22, 2013	49.10	49.27	48.65	48.70
5327	NYSE	RGR	Fri, Jul 19, 2013	49.04	49.23	48.91	49.07
5326	NYSE	RGR	Thu, Jul 18, 2013	49.11	49.49	48.97	49.23
5325	NYSE	RGR	Wed, Jul 17, 2013	49.37	49.76	48.90	48.96
5324	NYSE	RGR	Tue, Jul 16, 2013	49.74	49.75	48.63	49.30
5323	NYSE	RGR	Mon, Jul 15, 2013	50.59	50.86	49.75	49.78
5322	NYSE	RGR	Fri, Jul 12, 2013	50.53	51.16	50.22	50.51
5321	NYSE	RGR	Thu, Jul 11, 2013	50.70	50.79	50.20	50.59
5320	NYSE	RGR	Wed, Jul 10, 2013	49.96	50.38	49.35	50.32
5319	NYSE	RGR	Tue, Jul 9, 2013	48.40	50.00	48.27	49.97
5318	NYSE	RGR	Mon, Jul 8, 2013	48.03	48.48	47.91	48.27
5317	NYSE	RGR	Fri, Jul 5, 2013	47.70	48.46	46.92	47.94
5316	NYSE	RGR	Wed, Jul 3, 2013	47.26	47.49	46.69	47.23
5315	NYSE	RGR	Tue, Jul 2, 2013	48.46	48.84	47.01	47.23
5314	NYSE	RGR	Mon, Jul 1, 2013	48.50	48.89	48.08	48.32
5313	NYSE	RGR	Fri, Jun 28, 2013	48.36	48.86	48.00	48.04
5312	NYSE	RGR	Thu, Jun 27, 2013	47.98	48.79	47.84	48.36
5311	NYSE	RGR	Wed, Jun 26, 2013	49.50	49.77	47.72	47.82
5310	NYSE	RGR	Tue, Jun 25, 2013	47.86	49.26	47.62	49.23
5309	NYSE	RGR	Mon, Jun 24, 2013	47.80	48.12	47.48	47.50
5308	NYSE	RGR	Fri, Jun 21, 2013	48.54	49.09	47.95	48.23
5307	NYSE	RGR	Thu, Jun 20, 2013	48.28	48.98	47.88	48.33
5306	NYSE	RGR	Wed, Jun 19, 2013	48.90	49.28	48.60	48.95
5305	NYSE	RGR	Tue, Jun 18, 2013	47.81	49.11	47.35	49.00
5304	NYSE	RGR	Mon, Jun 17, 2013	47.17	47.85	46.93	47.76
5303	NYSE	RGR	Fri, Jun 14, 2013	47.00	47.37	46.16	46.89
5302	NYSE	RGR	Thu, Jun 13, 2013	45.70	46.67	44.76	46.47
5301	NYSE	RGR	Wed, Jun 12, 2013	47.10	47.30	45.37	45.75
5300	NYSE	RGR	Tue, Jun 11, 2013	47.36	47.59	46.65	46.89
5299	NYSE	RGR	Mon, Jun 10, 2013	48.05	48.10	47.41	47.51
5298	NYSE	RGR	Fri, Jun 7, 2013	48.15	48.50	47.89	47.99
5297	NYSE	RGR	Thu, Jun 6, 2013	48.39	48.66	47.52	47.89
5296	NYSE	RGR	Wed, Jun 5, 2013	50.57	50.57	48.10	48.50
5295	NYSE	RGR	Tue, Jun 4, 2013	51.01	51.87	49.72	50.73
5294	NYSE	RGR	Mon, Jun 3, 2013	50.37	51.20	49.52	51.02
5293	NYSE	RGR	Fri, May 31, 2013	50.09	51.00	50.09	50.28
5292	NYSE	RGR	Thu, May 30, 2013	49.83	51.00	49.79	50.47
5291	NYSE	RGR	Wed, May 29, 2013	50.06	50.46	49.30	49.76
5290	NYSE	RGR	Tue, May 28, 2013	51.50	52.25	50.39	50.47
5289	NYSE	RGR	Fri, May 24, 2013	50.96	51.15	50.07	51.05
5288	NYSE	RGR	Thu, May 23, 2013	49.80	51.10	49.01	51.02
5287	NYSE	RGR	Wed, May 22, 2013	51.85	52.13	50.00	50.42
5286	NYSE	RGR	Tue, May 21, 2013	51.80	52.10	51.56	51.89
5285	NYSE	RGR	Mon, May 20, 2013	51.75	52.23	51.48	51.72
5284	NYSE	RGR	Fri, May 17, 2013	50.96	52.49	50.58	51.93
5283	NYSE	RGR	Thu, May 16, 2013	52.00	52.29	50.67	50.96
5282	NYSE	RGR	Wed, May 15, 2013	51.49	52.73	51.45	52.16
5281	NYSE	RGR	Tue, May 14, 2013	50.60	51.91	50.53	51.75
5280	NYSE	RGR	Mon, May 13, 2013	50.10	50.63	50.00	50.49
5279	NYSE	RGR	Fri, May 10, 2013	50.53	50.72	50.24	50.38
5278	NYSE	RGR	Thu, May 9, 2013	50.50	50.99	50.22	50.42
5277	NYSE	RGR	Wed, May 8, 2013	50.98	51.33	50.50	50.65
5276	NYSE	RGR	Tue, May 7, 2013	50.60	51.61	50.22	51.57
5275	NYSE	RGR	Mon, May 6, 2013	51.10	51.18	50.27	50.74
5274	NYSE	RGR	Fri, May 3, 2013	50.60	51.12	49.69	51.07
5273	NYSE	RGR	Thu, May 2, 2013	49.74	50.58	49.63	50.18
5272	NYSE	RGR	Wed, May 1, 2013	51.33	51.47	49.25	49.62
5271	NYSE	RGR	Tue, Apr 30, 2013	52.07	52.73	48.43	51.27
5270	NYSE	RGR	Mon, Apr 29, 2013	49.37	51.00	49.37	50.97
5269	NYSE	RGR	Fri, Apr 26, 2013	49.21	50.17	49.01	49.05
5268	NYSE	RGR	Thu, Apr 25, 2013	47.85	49.50	47.50	49.14
5267	NYSE	RGR	Wed, Apr 24, 2013	47.56	47.98	46.78	47.55
5266	NYSE	RGR	Tue, Apr 23, 2013	48.20	48.63	47.30	47.78
5265	NYSE	RGR	Mon, Apr 22, 2013	48.20	48.69	47.28	48.08
5264	NYSE	RGR	Fri, Apr 19, 2013	47.48	48.23	47.10	48.18
5263	NYSE	RGR	Thu, Apr 18, 2013	48.92	48.95	47.14	47.36
5262	NYSE	RGR	Wed, Apr 17, 2013	48.49	48.78	47.76	48.06
5261	NYSE	RGR	Tue, Apr 16, 2013	48.82	49.43	47.42	48.57
5260	NYSE	RGR	Mon, Apr 15, 2013	49.91	50.11	47.58	47.91
5259	NYSE	RGR	Fri, Apr 12, 2013	50.69	51.63	49.90	50.17
5258	NYSE	RGR	Thu, Apr 11, 2013	50.28	52.22	50.21	50.89
5257	NYSE	RGR	Wed, Apr 10, 2013	48.30	50.59	48.05	50.40
5256	NYSE	RGR	Tue, Apr 9, 2013	48.52	48.76	48.06	48.12
5255	NYSE	RGR	Mon, Apr 8, 2013	48.59	48.92	48.37	48.61
5254	NYSE	RGR	Fri, Apr 5, 2013	48.20	49.14	47.90	48.99
5253	NYSE	RGR	Thu, Apr 4, 2013	46.99	48.57	46.86	48.45
5252	NYSE	RGR	Wed, Apr 3, 2013	48.51	48.69	46.88	47.18
5251	NYSE	RGR	Tue, Apr 2, 2013	49.58	49.92	48.18	48.43
5250	NYSE	RGR	Mon, Apr 1, 2013	50.49	50.63	49.21	49.57
5249	NYSE	RGR	Thu, Mar 28, 2013	51.30	51.83	50.46	50.73
5248	NYSE	RGR	Wed, Mar 27, 2013	51.92	52.59	51.15	51.24
5247	NYSE	RGR	Tue, Mar 26, 2013	51.43	52.45	51.13	52.13
5246	NYSE	RGR	Mon, Mar 25, 2013	52.88	53.30	51.05	51.51
5245	NYSE	RGR	Fri, Mar 22, 2013	53.26	53.62	51.60	52.62
5244	NYSE	RGR	Thu, Mar 21, 2013	53.66	54.24	53.01	53.11
5243	NYSE	RGR	Wed, Mar 20, 2013	53.18	54.26	53.18	53.92
5242	NYSE	RGR	Tue, Mar 19, 2013	54.38	54.72	52.20	53.06
5241	NYSE	RGR	Mon, Mar 18, 2013	54.24	54.70	53.50	54.21
5240	NYSE	RGR	Fri, Mar 15, 2013	54.01	54.91	52.70	54.37
5239	NYSE	RGR	Thu, Mar 14, 2013	55.85	56.57	53.50	54.30
5238	NYSE	RGR	Wed, Mar 13, 2013	56.49	56.60	55.60	55.82
5237	NYSE	RGR	Tue, Mar 12, 2013	55.80	56.60	55.35	56.49
5236	NYSE	RGR	Mon, Mar 11, 2013	56.02	56.68	55.25	56.08
5235	NYSE	RGR	Fri, Mar 8, 2013	57.90	57.90	56.11	56.45
5234	NYSE	RGR	Thu, Mar 7, 2013	56.54	57.94	55.08	57.13
5233	NYSE	RGR	Wed, Mar 6, 2013	56.43	57.19	55.50	56.43
5232	NYSE	RGR	Tue, Mar 5, 2013	57.85	58.50	56.75	56.91
5231	NYSE	RGR	Mon, Mar 4, 2013	56.07	58.48	55.31	57.54
5230	NYSE	RGR	Fri, Mar 1, 2013	54.38	56.89	53.90	56.09
5229	NYSE	RGR	Thu, Feb 28, 2013	54.82	55.15	50.63	54.61
5228	NYSE	RGR	Wed, Feb 27, 2013	53.51	54.89	53.27	53.51
5227	NYSE	RGR	Tue, Feb 26, 2013	53.20	53.52	52.26	53.13
5226	NYSE	RGR	Mon, Feb 25, 2013	54.00	54.55	53.02	53.10
5225	NYSE	RGR	Fri, Feb 22, 2013	52.39	54.03	52.07	53.67
5224	NYSE	RGR	Thu, Feb 21, 2013	52.18	52.40	50.25	51.65
5223	NYSE	RGR	Wed, Feb 20, 2013	54.31	54.38	52.25	52.33
5222	NYSE	RGR	Tue, Feb 19, 2013	53.60	54.25	53.53	54.13
5221	NYSE	RGR	Fri, Feb 15, 2013	54.85	54.85	53.26	53.60
5220	NYSE	RGR	Thu, Feb 14, 2013	54.45	54.96	53.80	54.58
5219	NYSE	RGR	Wed, Feb 13, 2013	53.93	55.10	52.48	54.66
5218	NYSE	RGR	Tue, Feb 12, 2013	53.30	54.50	51.50	53.90
5217	NYSE	RGR	Mon, Feb 11, 2013	55.59	56.17	51.50	53.69
5216	NYSE	RGR	Fri, Feb 8, 2013	54.95	55.80	54.77	55.38
5215	NYSE	RGR	Thu, Feb 7, 2013	54.78	54.96	54.03	54.88
5214	NYSE	RGR	Wed, Feb 6, 2013	53.92	54.80	53.92	54.78
5213	NYSE	RGR	Tue, Feb 5, 2013	51.97	54.16	51.50	53.92
5212	NYSE	RGR	Mon, Feb 4, 2013	51.45	52.00	51.09	51.69
5211	NYSE	RGR	Fri, Feb 1, 2013	50.80	51.67	50.50	51.41
5210	NYSE	RGR	Thu, Jan 31, 2013	51.00	51.43	50.31	50.77
5209	NYSE	RGR	Wed, Jan 30, 2013	51.78	52.17	51.00	51.09
5208	NYSE	RGR	Tue, Jan 29, 2013	51.50	52.00	51.12	51.98
5207	NYSE	RGR	Mon, Jan 28, 2013	51.46	51.82	51.12	51.63
5206	NYSE	RGR	Fri, Jan 25, 2013	50.40	51.50	50.40	51.21
5205	NYSE	RGR	Thu, Jan 24, 2013	51.39	51.41	50.07	50.48
5204	NYSE	RGR	Wed, Jan 23, 2013	52.43	52.45	50.56	51.54
5203	NYSE	RGR	Tue, Jan 22, 2013	52.74	52.98	51.84	52.55
5202	NYSE	RGR	Fri, Jan 18, 2013	52.73	53.12	51.00	52.48
5201	NYSE	RGR	Thu, Jan 17, 2013	52.00	53.04	50.81	52.56
5200	NYSE	RGR	Wed, Jan 16, 2013	47.73	50.75	47.68	50.38
5199	NYSE	RGR	Tue, Jan 15, 2013	47.50	48.70	47.34	47.99
5198	NYSE	RGR	Mon, Jan 14, 2013	47.55	48.16	47.10	47.97
5197	NYSE	RGR	Fri, Jan 11, 2013	47.60	47.97	47.01	47.51
5196	NYSE	RGR	Thu, Jan 10, 2013	48.40	48.40	46.52	47.65
5195	NYSE	RGR	Wed, Jan 9, 2013	49.08	49.45	48.00	48.54
5194	NYSE	RGR	Tue, Jan 8, 2013	47.19	49.15	47.00	48.93
5193	NYSE	RGR	Mon, Jan 7, 2013	48.05	48.05	46.50	47.34
5192	NYSE	RGR	Fri, Jan 4, 2013	48.35	48.35	47.20	47.33
5191	NYSE	RGR	Thu, Jan 3, 2013	45.58	48.40	45.55	47.34
5190	NYSE	RGR	Wed, Jan 2, 2013	46.68	47.25	44.84	45.88
5189	NYSE	RGR	Mon, Dec 31, 2012	43.76	45.65	43.64	45.40
5188	NYSE	RGR	Fri, Dec 28, 2012	43.15	44.18	42.76	43.86
5187	NYSE	RGR	Thu, Dec 27, 2012	43.40	43.85	42.49	43.27
5186	NYSE	RGR	Wed, Dec 26, 2012	44.19	44.62	42.04	42.88
5185	NYSE	RGR	Mon, Dec 24, 2012	43.59	44.90	43.59	44.33
5184	NYSE	RGR	Fri, Dec 21, 2012	43.10	44.21	43.01	43.59
5183	NYSE	RGR	Thu, Dec 20, 2012	44.73	45.23	42.85	43.78
5182	NYSE	RGR	Wed, Dec 19, 2012	41.36	44.33	41.36	43.63
5181	NYSE	RGR	Tue, Dec 18, 2012	42.62	42.90	40.00	40.60
5180	NYSE	RGR	Mon, Dec 17, 2012	46.40	46.57	43.63	44.00
5179	NYSE	RGR	Fri, Dec 14, 2012	47.50	47.72	45.49	45.57
5178	NYSE	RGR	Thu, Dec 13, 2012	48.45	48.53	47.61	47.73
5177	NYSE	RGR	Wed, Dec 12, 2012	48.80	49.12	48.15	48.55
5176	NYSE	RGR	Tue, Dec 11, 2012	48.90	49.09	47.18	48.73
5175	NYSE	RGR	Mon, Dec 10, 2012	51.02	51.22	47.78	48.60
5174	NYSE	RGR	Fri, Dec 7, 2012	54.16	54.19	50.65	51.44
5173	NYSE	RGR	Thu, Dec 6, 2012	52.68	53.53	52.26	53.44
5172	NYSE	RGR	Wed, Dec 5, 2012	54.68	54.79	52.16	52.52
5171	NYSE	RGR	Tue, Dec 4, 2012	58.68	59.87	57.80	58.93
5170	NYSE	RGR	Mon, Dec 3, 2012	58.77	58.88	56.58	58.58
5169	NYSE	RGR	Fri, Nov 30, 2012	60.06	60.11	57.50	58.59
5168	NYSE	RGR	Thu, Nov 29, 2012	59.78	60.02	58.57	59.80
5167	NYSE	RGR	Wed, Nov 28, 2012	57.84	59.44	56.29	58.45
5166	NYSE	RGR	Tue, Nov 27, 2012	55.50	57.21	55.03	56.99
5165	NYSE	RGR	Mon, Nov 26, 2012	54.70	56.00	53.61	55.01
5164	NYSE	RGR	Fri, Nov 23, 2012	53.84	54.89	53.84	54.57
5163	NYSE	RGR	Wed, Nov 21, 2012	52.45	53.95	52.30	53.07
5162	NYSE	RGR	Tue, Nov 20, 2012	50.90	52.56	50.50	51.52
5161	NYSE	RGR	Mon, Nov 19, 2012	48.74	49.74	48.56	48.83
5160	NYSE	RGR	Fri, Nov 16, 2012	48.50	48.90	47.65	48.10
5159	NYSE	RGR	Thu, Nov 15, 2012	49.72	49.72	47.88	48.57
5158	NYSE	RGR	Wed, Nov 14, 2012	50.74	51.08	49.32	49.93
5157	NYSE	RGR	Tue, Nov 13, 2012	51.55	51.82	49.98	50.81
5156	NYSE	RGR	Mon, Nov 12, 2012	49.82	51.75	49.64	51.08
5155	NYSE	RGR	Fri, Nov 9, 2012	51.00	51.08	47.50	49.32
5154	NYSE	RGR	Thu, Nov 8, 2012	48.86	52.65	48.61	49.94
5153	NYSE	RGR	Wed, Nov 7, 2012	47.48	48.45	45.75	47.68
5152	NYSE	RGR	Tue, Nov 6, 2012	44.16	45.20	44.16	45.02
5151	NYSE	RGR	Mon, Nov 5, 2012	45.19	45.29	44.00	44.01
5150	NYSE	RGR	Fri, Nov 2, 2012	44.50	46.58	44.07	45.17
5149	NYSE	RGR	Thu, Nov 1, 2012	47.27	47.27	43.07	44.30
5148	NYSE	RGR	Wed, Oct 31, 2012	46.50	47.23	45.53	47.23
5147	NYSE	RGR	Fri, Oct 26, 2012	45.71	46.45	44.77	46.35
5146	NYSE	RGR	Thu, Oct 25, 2012	46.11	46.99	44.69	45.58
5145	NYSE	RGR	Wed, Oct 24, 2012	46.64	47.03	45.26	45.61
5144	NYSE	RGR	Tue, Oct 23, 2012	46.26	46.67	46.00	46.60
5143	NYSE	RGR	Mon, Oct 22, 2012	46.59	47.00	46.22	46.73
5142	NYSE	RGR	Fri, Oct 19, 2012	47.82	47.89	45.98	46.59
5141	NYSE	RGR	Thu, Oct 18, 2012	48.17	48.42	47.30	48.12
5140	NYSE	RGR	Wed, Oct 17, 2012	47.27	48.15	46.78	48.01
5139	NYSE	RGR	Tue, Oct 16, 2012	45.88	47.10	45.49	47.06
5138	NYSE	RGR	Mon, Oct 15, 2012	44.84	45.66	44.41	45.60
5137	NYSE	RGR	Fri, Oct 12, 2012	44.51	45.05	44.08	44.85
5136	NYSE	RGR	Thu, Oct 11, 2012	45.00	45.61	44.21	44.58
5135	NYSE	RGR	Wed, Oct 10, 2012	44.38	45.00	44.38	44.71
5134	NYSE	RGR	Tue, Oct 9, 2012	45.20	45.37	44.06	44.46
5133	NYSE	RGR	Mon, Oct 8, 2012	44.42	45.95	44.12	45.20
5132	NYSE	RGR	Fri, Oct 5, 2012	46.42	46.60	44.10	44.65
5131	NYSE	RGR	Thu, Oct 4, 2012	47.49	47.65	45.42	46.39
5130	NYSE	RGR	Wed, Oct 3, 2012	48.14	48.21	46.22	47.50
5129	NYSE	RGR	Tue, Oct 2, 2012	49.21	49.75	48.35	48.64
5128	NYSE	RGR	Mon, Oct 1, 2012	50.00	50.00	49.00	49.15
5127	NYSE	RGR	Fri, Sep 28, 2012	49.35	49.81	48.95	49.49
5126	NYSE	RGR	Thu, Sep 27, 2012	48.50	49.55	47.57	49.43
5125	NYSE	RGR	Wed, Sep 26, 2012	47.52	48.76	47.52	48.07
5124	NYSE	RGR	Tue, Sep 25, 2012	47.79	48.88	47.40	47.74
5123	NYSE	RGR	Mon, Sep 24, 2012	48.66	49.06	47.43	47.86
5122	NYSE	RGR	Fri, Sep 21, 2012	50.11	50.11	48.88	48.97
5121	NYSE	RGR	Thu, Sep 20, 2012	49.77	49.96	48.83	49.82
5120	NYSE	RGR	Wed, Sep 19, 2012	51.26	51.54	49.40	49.84
5119	NYSE	RGR	Tue, Sep 18, 2012	50.60	52.03	50.60	51.28
5118	NYSE	RGR	Mon, Sep 17, 2012	49.11	50.57	48.90	50.57
5117	NYSE	RGR	Fri, Sep 14, 2012	48.35	49.45	48.26	48.72
5116	NYSE	RGR	Thu, Sep 13, 2012	47.65	48.71	47.32	47.99
5115	NYSE	RGR	Wed, Sep 12, 2012	47.57	47.98	46.89	47.94
5114	NYSE	RGR	Tue, Sep 11, 2012	48.00	48.18	46.65	47.57
5113	NYSE	RGR	Mon, Sep 10, 2012	47.51	48.33	46.53	48.00
5112	NYSE	RGR	Fri, Sep 7, 2012	49.11	49.19	46.80	46.84
5111	NYSE	RGR	Thu, Sep 6, 2012	46.24	47.11	46.10	46.72
5110	NYSE	RGR	Wed, Sep 5, 2012	43.86	46.95	43.70	45.97
5109	NYSE	RGR	Tue, Sep 4, 2012	43.00	43.70	42.64	43.50
5108	NYSE	RGR	Fri, Aug 31, 2012	43.92	44.35	43.04	43.30
5107	NYSE	RGR	Thu, Aug 30, 2012	44.11	44.28	43.56	43.70
5106	NYSE	RGR	Wed, Aug 29, 2012	44.95	45.50	43.95	44.37
5105	NYSE	RGR	Tue, Aug 28, 2012	44.31	44.95	43.96	44.60
5104	NYSE	RGR	Mon, Aug 27, 2012	44.45	45.00	44.05	44.38
5103	NYSE	RGR	Fri, Aug 24, 2012	42.81	44.14	42.80	44.10
5102	NYSE	RGR	Thu, Aug 23, 2012	43.67	43.67	42.56	43.10
5101	NYSE	RGR	Wed, Aug 22, 2012	43.59	44.43	43.24	43.58
5100	NYSE	RGR	Tue, Aug 21, 2012	44.28	44.75	43.19	44.05
5099	NYSE	RGR	Mon, Aug 20, 2012	45.00	45.14	44.00	44.29
5098	NYSE	RGR	Fri, Aug 17, 2012	44.57	45.23	44.50	45.15
5097	NYSE	RGR	Thu, Aug 16, 2012	45.00	45.23	43.80	44.83
5096	NYSE	RGR	Wed, Aug 15, 2012	46.20	46.69	44.56	45.39
5095	NYSE	RGR	Tue, Aug 14, 2012	47.80	48.93	47.62	48.08
5094	NYSE	RGR	Mon, Aug 13, 2012	47.25	48.17	47.00	47.73
5093	NYSE	RGR	Fri, Aug 10, 2012	45.80	47.67	45.75	47.45
5092	NYSE	RGR	Thu, Aug 9, 2012	44.51	47.40	44.51	45.94
5091	NYSE	RGR	Wed, Aug 8, 2012	44.50	45.50	44.47	44.89
5090	NYSE	RGR	Tue, Aug 7, 2012	44.50	45.14	44.05	44.69
5089	NYSE	RGR	Mon, Aug 6, 2012	45.46	45.60	43.46	44.12
5088	NYSE	RGR	Fri, Aug 3, 2012	47.15	47.84	45.25	45.50
5087	NYSE	RGR	Thu, Aug 2, 2012	48.84	48.84	42.19	46.06
5086	NYSE	RGR	Wed, Aug 1, 2012	49.57	49.70	47.57	49.12
5085	NYSE	RGR	Tue, Jul 31, 2012	49.69	50.88	48.00	49.43
5084	NYSE	RGR	Mon, Jul 30, 2012	47.69	49.49	47.51	49.21
5083	NYSE	RGR	Fri, Jul 27, 2012	46.36	47.90	45.92	47.42
5082	NYSE	RGR	Thu, Jul 26, 2012	44.60	45.76	44.36	45.63
5081	NYSE	RGR	Wed, Jul 25, 2012	44.09	44.66	43.05	43.76
5080	NYSE	RGR	Tue, Jul 24, 2012	44.50	44.94	43.29	43.62
5079	NYSE	RGR	Mon, Jul 23, 2012	41.69	44.94	41.40	44.23
5078	NYSE	RGR	Fri, Jul 20, 2012	42.22	42.97	41.65	42.58
5077	NYSE	RGR	Thu, Jul 19, 2012	42.38	42.80	42.02	42.65
5076	NYSE	RGR	Wed, Jul 18, 2012	42.00	42.70	41.63	42.10
5075	NYSE	RGR	Tue, Jul 17, 2012	43.69	44.28	41.94	42.11
5074	NYSE	RGR	Mon, Jul 16, 2012	43.20	44.22	42.65	43.73
5073	NYSE	RGR	Fri, Jul 13, 2012	41.16	43.40	41.13	43.28
5072	NYSE	RGR	Thu, Jul 12, 2012	41.51	41.72	39.13	41.12
5071	NYSE	RGR	Wed, Jul 11, 2012	41.61	42.05	41.10	41.60
5070	NYSE	RGR	Tue, Jul 10, 2012	41.01	42.35	40.81	41.40
5069	NYSE	RGR	Mon, Jul 9, 2012	40.97	41.03	40.45	40.71
5068	NYSE	RGR	Fri, Jul 6, 2012	40.73	41.14	40.20	40.83
5067	NYSE	RGR	Thu, Jul 5, 2012	40.78	41.85	40.56	41.04
5066	NYSE	RGR	Tue, Jul 3, 2012	40.26	41.10	40.05	40.70
5065	NYSE	RGR	Mon, Jul 2, 2012	40.25	41.30	39.23	40.24
5064	NYSE	RGR	Fri, Jun 29, 2012	39.04	41.49	39.00	40.15
5063	NYSE	RGR	Thu, Jun 28, 2012	37.10	37.59	36.52	37.40
5062	NYSE	RGR	Wed, Jun 27, 2012	36.96	37.57	36.29	37.45
5061	NYSE	RGR	Tue, Jun 26, 2012	37.09	37.68	36.80	37.08
5060	NYSE	RGR	Mon, Jun 25, 2012	38.25	38.25	37.10	37.13
5059	NYSE	RGR	Fri, Jun 22, 2012	39.51	39.98	38.03	38.43
5058	NYSE	RGR	Thu, Jun 21, 2012	38.74	39.12	37.41	39.11
5057	NYSE	RGR	Wed, Jun 20, 2012	37.13	38.99	37.00	38.49
5056	NYSE	RGR	Tue, Jun 19, 2012	36.15	37.88	36.00	37.03
5055	NYSE	RGR	Mon, Jun 18, 2012	35.41	36.69	35.04	36.13
5054	NYSE	RGR	Fri, Jun 15, 2012	36.00	36.00	35.19	35.77
5053	NYSE	RGR	Thu, Jun 14, 2012	35.45	36.57	35.43	35.88
5052	NYSE	RGR	Wed, Jun 13, 2012	36.28	36.56	35.25	35.59
5051	NYSE	RGR	Tue, Jun 12, 2012	36.18	36.67	35.50	36.56
5050	NYSE	RGR	Mon, Jun 11, 2012	37.47	37.50	35.72	36.17
5049	NYSE	RGR	Fri, Jun 8, 2012	34.87	37.25	34.22	37.10
5048	NYSE	RGR	Thu, Jun 7, 2012	36.96	37.11	34.53	34.94
5047	NYSE	RGR	Wed, Jun 6, 2012	37.57	37.86	36.21	36.37
5046	NYSE	RGR	Tue, Jun 5, 2012	37.77	38.34	36.82	37.07
5045	NYSE	RGR	Mon, Jun 4, 2012	37.60	38.04	35.82	37.98
5044	NYSE	RGR	Fri, Jun 1, 2012	38.11	38.41	37.12	37.63
5043	NYSE	RGR	Thu, May 31, 2012	39.67	40.00	37.87	38.97
5042	NYSE	RGR	Wed, May 30, 2012	40.31	40.55	39.38	39.73
5041	NYSE	RGR	Tue, May 29, 2012	41.27	42.24	40.01	40.68
5040	NYSE	RGR	Fri, May 25, 2012	41.00	41.21	40.64	40.83
5039	NYSE	RGR	Thu, May 24, 2012	40.46	41.25	40.07	40.87
5038	NYSE	RGR	Wed, May 23, 2012	40.00	40.24	38.65	40.02
5037	NYSE	RGR	Tue, May 22, 2012	40.21	41.73	39.82	40.15
5036	NYSE	RGR	Mon, May 21, 2012	41.49	41.49	38.84	39.99
5035	NYSE	RGR	Fri, May 18, 2012	42.06	43.61	41.36	42.49
5034	NYSE	RGR	Thu, May 17, 2012	44.38	44.58	40.68	42.00
5033	NYSE	RGR	Wed, May 16, 2012	46.67	46.68	43.47	44.52
5032	NYSE	RGR	Tue, May 15, 2012	46.80	48.24	46.42	46.54
5031	NYSE	RGR	Mon, May 14, 2012	49.58	49.58	46.50	46.90
5030	NYSE	RGR	Fri, May 11, 2012	48.76	50.74	48.44	49.85
5029	NYSE	RGR	Thu, May 10, 2012	47.95	49.84	47.02	48.94
5028	NYSE	RGR	Wed, May 9, 2012	46.97	48.43	46.69	46.89
5027	NYSE	RGR	Tue, May 8, 2012	51.38	51.38	46.93	47.67
5026	NYSE	RGR	Mon, May 7, 2012	52.30	53.16	51.00	52.08
5025	NYSE	RGR	Fri, May 4, 2012	54.48	54.60	52.19	53.26
5024	NYSE	RGR	Thu, May 3, 2012	57.76	57.95	53.23	54.70
5023	NYSE	RGR	Wed, May 2, 2012	58.19	58.19	55.52	57.55
5022	NYSE	RGR	Tue, May 1, 2012	57.73	58.42	54.31	55.14
5021	NYSE	RGR	Mon, Apr 30, 2012	56.21	57.70	55.67	57.07
5020	NYSE	RGR	Fri, Apr 27, 2012	55.28	55.42	54.00	55.14
5019	NYSE	RGR	Thu, Apr 26, 2012	54.83	56.28	54.60	54.63
5018	NYSE	RGR	Wed, Apr 25, 2012	53.81	54.77	53.41	54.60
5017	NYSE	RGR	Tue, Apr 24, 2012	53.65	54.59	52.79	53.25
5016	NYSE	RGR	Mon, Apr 23, 2012	53.01	53.75	52.01	53.43
5015	NYSE	RGR	Fri, Apr 20, 2012	52.16	53.51	52.16	53.44
5014	NYSE	RGR	Thu, Apr 19, 2012	51.69	53.05	50.72	51.52
5013	NYSE	RGR	Wed, Apr 18, 2012	49.91	51.85	49.26	51.46
5012	NYSE	RGR	Tue, Apr 17, 2012	50.06	50.96	49.18	50.02
5011	NYSE	RGR	Mon, Apr 16, 2012	50.31	51.09	48.91	49.69
5010	NYSE	RGR	Fri, Apr 13, 2012	50.50	50.50	49.50	49.75
5009	NYSE	RGR	Thu, Apr 12, 2012	50.29	51.72	50.08	50.91
5008	NYSE	RGR	Wed, Apr 11, 2012	47.67	49.58	47.42	49.51
5007	NYSE	RGR	Tue, Apr 10, 2012	50.30	50.30	46.17	47.19
5006	NYSE	RGR	Mon, Apr 9, 2012	50.77	50.78	49.15	50.32
5005	NYSE	RGR	Thu, Apr 5, 2012	51.43	51.68	50.52	50.97
5004	NYSE	RGR	Wed, Apr 4, 2012	51.24	51.87	50.78	51.70
5003	NYSE	RGR	Tue, Apr 3, 2012	51.22	53.29	51.20	51.51
5002	NYSE	RGR	Mon, Apr 2, 2012	49.52	51.49	49.35	51.10
5001	NYSE	RGR	Fri, Mar 30, 2012	48.84	49.58	48.20	49.10
5000	NYSE	RGR	Thu, Mar 29, 2012	47.82	48.55	46.95	48.35
4999	NYSE	RGR	Wed, Mar 28, 2012	48.95	49.05	47.45	48.15
4998	NYSE	RGR	Tue, Mar 27, 2012	50.34	50.34	48.75	48.90
4997	NYSE	RGR	Mon, Mar 26, 2012	48.71	50.72	48.71	50.11
4996	NYSE	RGR	Fri, Mar 23, 2012	48.66	48.66	46.32	48.07
4995	NYSE	RGR	Thu, Mar 22, 2012	46.20	48.24	45.11	47.93
4994	NYSE	RGR	Wed, Mar 21, 2012	42.88	42.92	42.04	42.30
4993	NYSE	RGR	Tue, Mar 20, 2012	43.28	43.30	42.46	42.66
4992	NYSE	RGR	Mon, Mar 19, 2012	43.00	44.10	42.75	43.59
4991	NYSE	RGR	Fri, Mar 16, 2012	43.97	44.49	42.92	42.94
4990	NYSE	RGR	Thu, Mar 15, 2012	42.83	43.83	42.72	43.82
4989	NYSE	RGR	Wed, Mar 14, 2012	42.62	43.08	42.10	42.68
4988	NYSE	RGR	Tue, Mar 13, 2012	43.00	43.07	42.52	42.80
4987	NYSE	RGR	Mon, Mar 12, 2012	42.97	43.65	42.34	42.83
4986	NYSE	RGR	Fri, Mar 9, 2012	43.50	43.78	42.63	42.87
4985	NYSE	RGR	Thu, Mar 8, 2012	42.33	43.50	42.00	43.30
4984	NYSE	RGR	Wed, Mar 7, 2012	41.62	42.19	41.43	41.94
4983	NYSE	RGR	Tue, Mar 6, 2012	41.73	42.17	41.73	41.82
4982	NYSE	RGR	Mon, Mar 5, 2012	42.64	42.83	41.80	42.33
4981	NYSE	RGR	Fri, Mar 2, 2012	41.72	42.87	41.43	42.76
4980	NYSE	RGR	Thu, Mar 1, 2012	42.16	42.44	41.13	41.93
4979	NYSE	RGR	Wed, Feb 29, 2012	43.13	43.17	41.69	41.78
4978	NYSE	RGR	Tue, Feb 28, 2012	43.50	43.83	42.51	42.97
4977	NYSE	RGR	Mon, Feb 27, 2012	43.49	44.02	42.46	43.47
4976	NYSE	RGR	Fri, Feb 24, 2012	42.54	44.57	42.09	43.64
4975	NYSE	RGR	Thu, Feb 23, 2012	45.46	45.57	40.50	42.29
4974	NYSE	RGR	Wed, Feb 22, 2012	46.68	46.68	42.32	42.96
4973	NYSE	RGR	Tue, Feb 21, 2012	44.03	46.26	44.02	45.76
4972	NYSE	RGR	Fri, Feb 17, 2012	44.22	44.60	43.61	43.80
4971	NYSE	RGR	Thu, Feb 16, 2012	43.98	44.14	43.62	43.93
4970	NYSE	RGR	Wed, Feb 15, 2012	43.74	44.18	43.51	43.82
4969	NYSE	RGR	Tue, Feb 14, 2012	43.47	43.73	43.00	43.34
4968	NYSE	RGR	Mon, Feb 13, 2012	42.20	44.19	42.20	43.47
4967	NYSE	RGR	Fri, Feb 10, 2012	42.03	42.31	41.66	41.80
4966	NYSE	RGR	Thu, Feb 9, 2012	42.22	42.58	41.72	42.41
4965	NYSE	RGR	Wed, Feb 8, 2012	43.05	43.18	41.55	42.26
4964	NYSE	RGR	Tue, Feb 7, 2012	43.05	43.40	42.92	43.08
4963	NYSE	RGR	Mon, Feb 6, 2012	42.84	44.37	42.72	43.04
4962	NYSE	RGR	Fri, Feb 3, 2012	42.05	43.06	42.05	42.87
4961	NYSE	RGR	Thu, Feb 2, 2012	39.87	42.50	39.82	41.60
4960	NYSE	RGR	Wed, Feb 1, 2012	39.92	40.26	39.53	39.91
4959	NYSE	RGR	Tue, Jan 31, 2012	39.93	40.25	39.22	39.65
4958	NYSE	RGR	Mon, Jan 30, 2012	39.68	40.25	39.31	39.59
4957	NYSE	RGR	Fri, Jan 27, 2012	38.96	39.99	38.83	39.75
4956	NYSE	RGR	Thu, Jan 26, 2012	39.93	40.00	38.75	39.13
4955	NYSE	RGR	Wed, Jan 25, 2012	38.43	39.85	38.15	39.61
4954	NYSE	RGR	Tue, Jan 24, 2012	36.41	38.63	36.41	38.52
4953	NYSE	RGR	Mon, Jan 23, 2012	38.77	38.85	36.49	36.59
4952	NYSE	RGR	Fri, Jan 20, 2012	39.01	39.14	38.42	38.68
4951	NYSE	RGR	Thu, Jan 19, 2012	39.79	39.86	38.70	38.91
4950	NYSE	RGR	Wed, Jan 18, 2012	39.69	39.89	39.48	39.54
4949	NYSE	RGR	Tue, Jan 17, 2012	38.96	39.89	38.96	39.67
4948	NYSE	RGR	Fri, Jan 13, 2012	36.39	39.25	35.90	38.68
4947	NYSE	RGR	Thu, Jan 12, 2012	36.06	36.09	35.42	35.87
4946	NYSE	RGR	Wed, Jan 11, 2012	35.27	36.11	35.25	35.86
4945	NYSE	RGR	Tue, Jan 10, 2012	36.77	36.99	34.82	35.33
4944	NYSE	RGR	Mon, Jan 9, 2012	35.80	36.60	35.49	36.29
4943	NYSE	RGR	Fri, Jan 6, 2012	35.70	35.99	35.31	35.59
4942	NYSE	RGR	Thu, Jan 5, 2012	33.37	35.70	33.13	35.58
4941	NYSE	RGR	Wed, Jan 4, 2012	34.00	34.13	33.25	33.50
4940	NYSE	RGR	Tue, Jan 3, 2012	34.24	34.54	33.95	34.14
4939	NYSE	RGR	Fri, Dec 30, 2011	33.82	34.05	33.45	33.46
4938	NYSE	RGR	Thu, Dec 29, 2011	33.23	34.10	33.23	33.87
4937	NYSE	RGR	Wed, Dec 28, 2011	34.31	34.35	33.22	33.33
4936	NYSE	RGR	Tue, Dec 27, 2011	34.28	34.41	33.75	34.34
4935	NYSE	RGR	Fri, Dec 23, 2011	33.50	34.50	33.43	34.27
4934	NYSE	RGR	Thu, Dec 22, 2011	34.50	34.69	33.34	33.44
4933	NYSE	RGR	Wed, Dec 21, 2011	33.00	34.48	32.45	34.31
4932	NYSE	RGR	Tue, Dec 20, 2011	32.06	33.06	31.94	33.02
4931	NYSE	RGR	Mon, Dec 19, 2011	32.93	33.05	31.21	31.36
4930	NYSE	RGR	Fri, Dec 16, 2011	32.95	33.67	32.51	32.57
4929	NYSE	RGR	Thu, Dec 15, 2011	32.61	33.23	32.29	32.63
4928	NYSE	RGR	Wed, Dec 14, 2011	32.87	32.87	31.56	32.18
4927	NYSE	RGR	Tue, Dec 13, 2011	34.58	34.95	33.09	33.10
4926	NYSE	RGR	Mon, Dec 12, 2011	33.78	34.32	33.25	34.27
4925	NYSE	RGR	Fri, Dec 9, 2011	32.17	34.64	32.01	34.41
4924	NYSE	RGR	Thu, Dec 8, 2011	32.16	32.40	31.95	32.01
4923	NYSE	RGR	Wed, Dec 7, 2011	31.92	32.62	31.26	32.52
4922	NYSE	RGR	Tue, Dec 6, 2011	31.79	32.25	30.89	31.86
4921	NYSE	RGR	Mon, Dec 5, 2011	30.38	31.81	30.33	31.60
4920	NYSE	RGR	Fri, Dec 2, 2011	30.69	31.03	29.42	29.95
4919	NYSE	RGR	Thu, Dec 1, 2011	32.08	32.74	30.35	30.42
4918	NYSE	RGR	Wed, Nov 30, 2011	32.06	32.44	31.70	32.16
4917	NYSE	RGR	Tue, Nov 29, 2011	31.46	31.49	30.82	31.02
4916	NYSE	RGR	Mon, Nov 28, 2011	30.12	31.49	30.01	31.46
4915	NYSE	RGR	Fri, Nov 25, 2011	30.68	30.85	29.11	29.13
4914	NYSE	RGR	Wed, Nov 23, 2011	31.39	31.66	30.85	30.92
4913	NYSE	RGR	Tue, Nov 22, 2011	31.25	32.12	31.06	31.57
4912	NYSE	RGR	Mon, Nov 21, 2011	31.16	31.61	30.90	31.16
4911	NYSE	RGR	Fri, Nov 18, 2011	31.64	31.90	31.17	31.80
4910	NYSE	RGR	Thu, Nov 17, 2011	31.81	32.50	31.42	31.76
4909	NYSE	RGR	Wed, Nov 16, 2011	32.10	32.82	31.59	31.73
4908	NYSE	RGR	Tue, Nov 15, 2011	31.84	32.69	31.19	32.34
4907	NYSE	RGR	Mon, Nov 14, 2011	32.20	32.52	31.64	32.08
4906	NYSE	RGR	Fri, Nov 11, 2011	32.17	32.82	32.00	32.23
4905	NYSE	RGR	Thu, Nov 10, 2011	31.87	32.33	31.06	31.84
4904	NYSE	RGR	Wed, Nov 9, 2011	31.66	32.68	31.33	31.36
4903	NYSE	RGR	Tue, Nov 8, 2011	32.90	33.89	32.17	32.59
4902	NYSE	RGR	Mon, Nov 7, 2011	32.39	32.94	31.41	32.54
4901	NYSE	RGR	Fri, Nov 4, 2011	32.44	32.92	31.90	32.31
4900	NYSE	RGR	Thu, Nov 3, 2011	31.99	32.57	30.57	32.48
4899	NYSE	RGR	Wed, Nov 2, 2011	29.19	30.55	28.92	30.49
4898	NYSE	RGR	Tue, Nov 1, 2011	29.48	29.91	28.48	28.63
4897	NYSE	RGR	Mon, Oct 31, 2011	30.15	31.10	30.00	30.32
4896	NYSE	RGR	Fri, Oct 28, 2011	31.11	31.73	30.25	30.42
4895	NYSE	RGR	Thu, Oct 27, 2011	30.37	31.58	30.37	31.23
4894	NYSE	RGR	Wed, Oct 26, 2011	29.62	30.05	28.65	29.75
4893	NYSE	RGR	Tue, Oct 25, 2011	28.97	29.54	28.23	29.23
4892	NYSE	RGR	Mon, Oct 24, 2011	28.70	29.30	28.56	29.25
4891	NYSE	RGR	Fri, Oct 21, 2011	29.65	29.76	28.31	28.55
4890	NYSE	RGR	Thu, Oct 20, 2011	28.94	29.43	28.20	29.21
4889	NYSE	RGR	Wed, Oct 19, 2011	29.41	29.98	28.74	28.97
4888	NYSE	RGR	Tue, Oct 18, 2011	29.04	29.82	28.24	29.38
4887	NYSE	RGR	Mon, Oct 17, 2011	29.17	29.39	28.72	28.97
4886	NYSE	RGR	Fri, Oct 14, 2011	29.99	30.00	28.78	29.35
4885	NYSE	RGR	Thu, Oct 13, 2011	29.46	30.00	29.14	29.79
4884	NYSE	RGR	Wed, Oct 12, 2011	29.12	29.95	29.11	29.61
4883	NYSE	RGR	Tue, Oct 11, 2011	28.67	29.21	28.39	28.88
4882	NYSE	RGR	Mon, Oct 10, 2011	27.67	28.85	27.67	28.71
4881	NYSE	RGR	Fri, Oct 7, 2011	28.80	28.80	26.95	27.12
4880	NYSE	RGR	Thu, Oct 6, 2011	27.15	28.61	27.10	28.54
4879	NYSE	RGR	Wed, Oct 5, 2011	27.21	27.69	26.54	27.15
4878	NYSE	RGR	Tue, Oct 4, 2011	24.33	27.12	23.86	27.07
4877	NYSE	RGR	Mon, Oct 3, 2011	25.97	26.96	24.62	24.63
4876	NYSE	RGR	Fri, Sep 30, 2011	26.42	27.12	25.97	25.98
4875	NYSE	RGR	Thu, Sep 29, 2011	29.40	29.70	25.45	27.05
4874	NYSE	RGR	Wed, Sep 28, 2011	31.47	31.65	29.01	29.06
4873	NYSE	RGR	Tue, Sep 27, 2011	32.15	32.55	31.06	31.38
4872	NYSE	RGR	Mon, Sep 26, 2011	31.00	31.53	30.11	31.48
4871	NYSE	RGR	Fri, Sep 23, 2011	28.70	30.83	28.65	30.68
4870	NYSE	RGR	Thu, Sep 22, 2011	29.65	30.37	28.75	28.93
4869	NYSE	RGR	Wed, Sep 21, 2011	29.84	31.78	29.66	30.56
4868	NYSE	RGR	Tue, Sep 20, 2011	31.11	31.46	29.75	29.79
4867	NYSE	RGR	Mon, Sep 19, 2011	30.74	31.30	30.31	30.89
4866	NYSE	RGR	Fri, Sep 16, 2011	30.73	31.56	30.73	31.30
4865	NYSE	RGR	Thu, Sep 15, 2011	31.81	31.93	30.47	30.59
4864	NYSE	RGR	Wed, Sep 14, 2011	31.47	32.08	30.57	31.65
4863	NYSE	RGR	Tue, Sep 13, 2011	28.80	31.37	28.70	31.16
4862	NYSE	RGR	Mon, Sep 12, 2011	30.14	30.31	28.12	29.03
4861	NYSE	RGR	Fri, Sep 9, 2011	30.82	31.40	30.15	30.61
4860	NYSE	RGR	Thu, Sep 8, 2011	31.44	31.72	30.71	31.04
4859	NYSE	RGR	Wed, Sep 7, 2011	31.79	32.13	31.26	31.53
4858	NYSE	RGR	Tue, Sep 6, 2011	30.34	31.40	30.14	31.19
4857	NYSE	RGR	Fri, Sep 2, 2011	31.21	31.73	30.42	31.19
4856	NYSE	RGR	Thu, Sep 1, 2011	32.89	32.89	31.16	31.82
4855	NYSE	RGR	Wed, Aug 31, 2011	35.95	36.85	32.00	33.27
4854	NYSE	RGR	Tue, Aug 30, 2011	34.13	35.93	33.91	35.53
4853	NYSE	RGR	Mon, Aug 29, 2011	33.26	34.12	33.15	34.11
4852	NYSE	RGR	Fri, Aug 26, 2011	31.19	32.88	31.10	32.56
4851	NYSE	RGR	Thu, Aug 25, 2011	31.31	31.71	30.60	31.22
4850	NYSE	RGR	Wed, Aug 24, 2011	30.67	31.57	30.15	31.09
4849	NYSE	RGR	Tue, Aug 23, 2011	28.72	30.75	28.61	30.67
4848	NYSE	RGR	Mon, Aug 22, 2011	30.25	31.00	28.37	28.48
4847	NYSE	RGR	Fri, Aug 19, 2011	27.91	30.00	27.54	29.50
4846	NYSE	RGR	Thu, Aug 18, 2011	28.20	29.00	27.38	28.39
4845	NYSE	RGR	Wed, Aug 17, 2011	28.95	29.21	28.56	29.07
4844	NYSE	RGR	Tue, Aug 16, 2011	28.64	29.15	28.00	28.71
4843	NYSE	RGR	Mon, Aug 15, 2011	28.54	29.11	28.44	28.83
4842	NYSE	RGR	Fri, Aug 12, 2011	28.38	28.92	27.71	28.34
4841	NYSE	RGR	Thu, Aug 11, 2011	26.77	28.91	26.53	28.13
4840	NYSE	RGR	Wed, Aug 10, 2011	25.92	27.38	25.92	26.51
4839	NYSE	RGR	Tue, Aug 9, 2011	25.26	26.41	24.00	26.34
4838	NYSE	RGR	Mon, Aug 8, 2011	25.87	27.06	24.73	24.75
4837	NYSE	RGR	Fri, Aug 5, 2011	27.52	27.72	25.77	26.37
4836	NYSE	RGR	Thu, Aug 4, 2011	27.51	27.97	27.18	27.18
4835	NYSE	RGR	Wed, Aug 3, 2011	27.46	27.94	27.05	27.80
4834	NYSE	RGR	Tue, Aug 2, 2011	27.64	27.90	27.46	27.52
4833	NYSE	RGR	Mon, Aug 1, 2011	27.94	28.16	27.10	27.75
4832	NYSE	RGR	Fri, Jul 29, 2011	27.53	27.56	26.73	27.32
4831	NYSE	RGR	Thu, Jul 28, 2011	25.00	30.58	24.72	27.89
4830	NYSE	RGR	Wed, Jul 27, 2011	24.51	24.51	22.71	24.07
4829	NYSE	RGR	Tue, Jul 26, 2011	24.25	25.11	24.10	24.67
4828	NYSE	RGR	Mon, Jul 25, 2011	23.42	24.28	23.29	24.16
4827	NYSE	RGR	Fri, Jul 22, 2011	23.40	23.82	23.24	23.76
4826	NYSE	RGR	Thu, Jul 21, 2011	23.24	23.60	23.11	23.37
4825	NYSE	RGR	Wed, Jul 20, 2011	23.22	23.31	22.90	23.18
4824	NYSE	RGR	Tue, Jul 19, 2011	22.78	23.22	22.78	23.15
4823	NYSE	RGR	Mon, Jul 18, 2011	22.92	23.19	22.48	22.75
4822	NYSE	RGR	Fri, Jul 15, 2011	23.23	23.38	22.92	23.07
4821	NYSE	RGR	Thu, Jul 14, 2011	23.55	23.58	22.89	23.04
4820	NYSE	RGR	Wed, Jul 13, 2011	23.29	23.69	23.13	23.48
4819	NYSE	RGR	Tue, Jul 12, 2011	22.95	23.51	22.95	23.08
4818	NYSE	RGR	Mon, Jul 11, 2011	23.03	23.35	22.82	23.02
4817	NYSE	RGR	Fri, Jul 8, 2011	23.35	23.62	22.97	23.37
4816	NYSE	RGR	Thu, Jul 7, 2011	23.11	23.68	22.77	23.61
4815	NYSE	RGR	Wed, Jul 6, 2011	22.86	23.58	22.62	22.96
4814	NYSE	RGR	Tue, Jul 5, 2011	22.18	22.87	21.91	22.82
4813	NYSE	RGR	Fri, Jul 1, 2011	22.03	22.25	21.71	22.14
4812	NYSE	RGR	Thu, Jun 30, 2011	21.93	22.19	21.77	21.95
4811	NYSE	RGR	Wed, Jun 29, 2011	21.63	21.88	21.29	21.80
4810	NYSE	RGR	Tue, Jun 28, 2011	20.88	21.48	20.60	21.48
4809	NYSE	RGR	Mon, Jun 27, 2011	20.47	21.05	20.47	20.87
4808	NYSE	RGR	Fri, Jun 24, 2011	20.41	20.66	19.98	20.55
4807	NYSE	RGR	Thu, Jun 23, 2011	19.24	20.47	19.10	20.40
4806	NYSE	RGR	Wed, Jun 22, 2011	19.34	19.69	19.32	19.45
4805	NYSE	RGR	Tue, Jun 21, 2011	19.35	19.50	19.22	19.48
4804	NYSE	RGR	Mon, Jun 20, 2011	19.12	19.50	19.12	19.26
4803	NYSE	RGR	Fri, Jun 17, 2011	19.50	19.52	19.02	19.12
4802	NYSE	RGR	Thu, Jun 16, 2011	18.79	19.46	18.65	19.39
4801	NYSE	RGR	Wed, Jun 15, 2011	19.08	19.32	18.66	18.77
4800	NYSE	RGR	Tue, Jun 14, 2011	19.45	19.60	19.24	19.30
4799	NYSE	RGR	Mon, Jun 13, 2011	19.06	19.49	19.03	19.30
4798	NYSE	RGR	Fri, Jun 10, 2011	19.74	19.75	18.94	19.05
4797	NYSE	RGR	Thu, Jun 9, 2011	20.08	20.26	19.79	19.80
4796	NYSE	RGR	Wed, Jun 8, 2011	20.16	20.43	20.02	20.04
4795	NYSE	RGR	Tue, Jun 7, 2011	20.54	20.82	20.22	20.24
4794	NYSE	RGR	Mon, Jun 6, 2011	20.11	20.65	20.06	20.37
4793	NYSE	RGR	Fri, Jun 3, 2011	20.77	20.81	20.18	20.20
4792	NYSE	RGR	Thu, Jun 2, 2011	21.05	21.24	20.70	21.12
4791	NYSE	RGR	Wed, Jun 1, 2011	21.98	21.98	20.92	21.06
4790	NYSE	RGR	Tue, May 31, 2011	21.28	22.02	21.25	22.02
4789	NYSE	RGR	Fri, May 27, 2011	21.72	21.80	21.03	21.11
4788	NYSE	RGR	Thu, May 26, 2011	20.87	21.68	20.87	21.63
4787	NYSE	RGR	Wed, May 25, 2011	20.62	21.18	20.60	21.00
4786	NYSE	RGR	Tue, May 24, 2011	20.72	21.10	20.49	20.67
4785	NYSE	RGR	Mon, May 23, 2011	20.60	20.93	20.37	20.73
4784	NYSE	RGR	Fri, May 20, 2011	21.03	21.18	20.70	20.91
4783	NYSE	RGR	Thu, May 19, 2011	21.46	21.64	20.88	21.14
4782	NYSE	RGR	Wed, May 18, 2011	21.25	21.43	21.18	21.33
4781	NYSE	RGR	Tue, May 17, 2011	20.94	21.51	20.87	21.27
4780	NYSE	RGR	Mon, May 16, 2011	21.66	21.81	21.10	21.12
4779	NYSE	RGR	Fri, May 13, 2011	22.16	22.16	21.68	21.83
4778	NYSE	RGR	Thu, May 12, 2011	21.73	22.23	21.52	22.17
4777	NYSE	RGR	Wed, May 11, 2011	22.71	22.63	21.76	21.80
4776	NYSE	RGR	Tue, May 10, 2011	22.51	22.86	22.51	22.84
4775	NYSE	RGR	Mon, May 9, 2011	22.43	22.86	22.40	22.48
4774	NYSE	RGR	Fri, May 6, 2011	22.67	22.94	22.21	22.49
4773	NYSE	RGR	Thu, May 5, 2011	23.07	23.19	22.39	22.46
4772	NYSE	RGR	Wed, May 4, 2011	23.39	23.54	22.77	23.18
4771	NYSE	RGR	Tue, May 3, 2011	23.07	23.62	23.03	23.34
4770	NYSE	RGR	Mon, May 2, 2011	23.81	23.93	23.14	23.15
4769	NYSE	RGR	Fri, Apr 29, 2011	23.54	24.05	23.53	23.78
4768	NYSE	RGR	Thu, Apr 28, 2011	21.45	23.50	21.48	23.45
4767	NYSE	RGR	Wed, Apr 27, 2011	20.62	21.60	19.07	21.56
4766	NYSE	RGR	Tue, Apr 26, 2011	20.85	21.00	20.84	20.95
4765	NYSE	RGR	Mon, Apr 25, 2011	20.92	21.00	20.74	20.94
4764	NYSE	RGR	Thu, Apr 21, 2011	21.00	21.00	20.72	20.92
4763	NYSE	RGR	Wed, Apr 20, 2011	20.83	20.99	20.59	20.92
4762	NYSE	RGR	Tue, Apr 19, 2011	20.61	20.95	20.48	20.59
4761	NYSE	RGR	Mon, Apr 18, 2011	20.85	20.87	20.29	20.63
4760	NYSE	RGR	Fri, Apr 15, 2011	21.14	21.20	20.81	21.02
4759	NYSE	RGR	Thu, Apr 14, 2011	21.60	21.65	21.10	21.21
4758	NYSE	RGR	Wed, Apr 13, 2011	21.34	21.76	21.27	21.65
4757	NYSE	RGR	Tue, Apr 12, 2011	22.41	22.47	21.27	21.28
4756	NYSE	RGR	Mon, Apr 11, 2011	22.46	22.67	22.37	22.61
4755	NYSE	RGR	Fri, Apr 8, 2011	22.81	22.81	22.48	22.51
4754	NYSE	RGR	Thu, Apr 7, 2011	22.85	23.00	22.27	22.70
4753	NYSE	RGR	Wed, Apr 6, 2011	23.02	23.20	22.84	22.96
4752	NYSE	RGR	Tue, Apr 5, 2011	22.93	23.10	22.70	23.00
4751	NYSE	RGR	Mon, Apr 4, 2011	23.06	23.19	22.93	23.05
4750	NYSE	RGR	Fri, Apr 1, 2011	23.00	23.23	22.89	23.09
4749	NYSE	RGR	Thu, Mar 31, 2011	22.87	22.97	22.71	22.97
4748	NYSE	RGR	Wed, Mar 30, 2011	22.55	22.87	22.41	22.87
4747	NYSE	RGR	Tue, Mar 29, 2011	22.25	22.53	22.04	22.40
4746	NYSE	RGR	Mon, Mar 28, 2011	22.04	22.50	22.02	22.26
4745	NYSE	RGR	Fri, Mar 25, 2011	21.87	22.19	21.86	22.04
4744	NYSE	RGR	Thu, Mar 24, 2011	21.81	21.87	21.58	21.80
4743	NYSE	RGR	Wed, Mar 23, 2011	21.19	21.86	21.18	21.73
4742	NYSE	RGR	Tue, Mar 22, 2011	21.22	21.33	21.02	21.25
4741	NYSE	RGR	Mon, Mar 21, 2011	21.22	21.58	21.10	21.17
4740	NYSE	RGR	Fri, Mar 18, 2011	20.38	20.98	20.21	20.98
4739	NYSE	RGR	Thu, Mar 17, 2011	20.50	20.50	19.96	20.17
4738	NYSE	RGR	Wed, Mar 16, 2011	20.72	21.32	20.02	20.37
4737	NYSE	RGR	Tue, Mar 15, 2011	19.57	20.91	19.30	20.75
4736	NYSE	RGR	Mon, Mar 14, 2011	19.31	19.93	19.16	19.86
4735	NYSE	RGR	Fri, Mar 11, 2011	19.50	19.63	19.25	19.49
4734	NYSE	RGR	Thu, Mar 10, 2011	19.56	19.90	19.31	19.64
4733	NYSE	RGR	Wed, Mar 9, 2011	19.51	19.85	19.20	19.80
4732	NYSE	RGR	Tue, Mar 8, 2011	18.84	19.76	18.84	19.58
4731	NYSE	RGR	Mon, Mar 7, 2011	18.80	19.11	18.58	18.86
4730	NYSE	RGR	Fri, Mar 4, 2011	18.35	18.79	18.20	18.78
4729	NYSE	RGR	Thu, Mar 3, 2011	18.00	18.32	17.92	18.31
4728	NYSE	RGR	Wed, Mar 2, 2011	17.86	18.06	17.84	17.90
4727	NYSE	RGR	Tue, Mar 1, 2011	18.11	18.29	17.87	17.90
4726	NYSE	RGR	Mon, Feb 28, 2011	17.50	18.06	17.33	18.06
4725	NYSE	RGR	Fri, Feb 25, 2011	17.08	17.70	17.05	17.51
4724	NYSE	RGR	Thu, Feb 24, 2011	15.67	17.04	15.59	17.00
4723	NYSE	RGR	Wed, Feb 23, 2011	15.67	15.80	15.25	15.66
4722	NYSE	RGR	Tue, Feb 22, 2011	15.63	15.75	15.32	15.60
4721	NYSE	RGR	Fri, Feb 18, 2011	15.73	15.85	15.69	15.76
4720	NYSE	RGR	Thu, Feb 17, 2011	15.72	15.78	15.63	15.73
4719	NYSE	RGR	Wed, Feb 16, 2011	15.56	15.78	15.52	15.77
4718	NYSE	RGR	Tue, Feb 15, 2011	15.58	15.72	15.45	15.49
4717	NYSE	RGR	Mon, Feb 14, 2011	15.59	15.71	15.54	15.68
4716	NYSE	RGR	Fri, Feb 11, 2011	15.50	15.64	15.39	15.62
4715	NYSE	RGR	Thu, Feb 10, 2011	15.62	15.71	15.30	15.48
4714	NYSE	RGR	Wed, Feb 9, 2011	15.68	15.72	15.51	15.62
4713	NYSE	RGR	Tue, Feb 8, 2011	15.63	15.73	15.36	15.70
4712	NYSE	RGR	Mon, Feb 7, 2011	15.50	15.75	15.50	15.62
4711	NYSE	RGR	Fri, Feb 4, 2011	15.44	15.51	15.18	15.44
4710	NYSE	RGR	Thu, Feb 3, 2011	15.18	15.66	15.01	15.41
4709	NYSE	RGR	Wed, Feb 2, 2011	15.15	15.28	15.06	15.21
4708	NYSE	RGR	Tue, Feb 1, 2011	15.00	15.27	14.95	15.16
4707	NYSE	RGR	Mon, Jan 31, 2011	14.99	15.25	14.79	14.91
4706	NYSE	RGR	Fri, Jan 28, 2011	15.45	15.51	14.84	14.85
4705	NYSE	RGR	Thu, Jan 27, 2011	15.43	15.56	15.21	15.46
4704	NYSE	RGR	Wed, Jan 26, 2011	15.07	15.50	15.01	15.43
4703	NYSE	RGR	Tue, Jan 25, 2011	14.93	15.14	14.80	15.08
4702	NYSE	RGR	Mon, Jan 24, 2011	14.93	15.18	14.90	14.92
4701	NYSE	RGR	Fri, Jan 21, 2011	14.94	15.10	14.86	14.96
4700	NYSE	RGR	Thu, Jan 20, 2011	15.00	15.16	14.81	14.88
4699	NYSE	RGR	Wed, Jan 19, 2011	15.24	15.38	14.99	15.09
4698	NYSE	RGR	Tue, Jan 18, 2011	15.36	15.51	15.22	15.28
4697	NYSE	RGR	Fri, Jan 14, 2011	15.27	15.58	15.18	15.42
4696	NYSE	RGR	Thu, Jan 13, 2011	15.80	15.93	15.18	15.27
4695	NYSE	RGR	Wed, Jan 12, 2011	15.25	15.91	15.25	15.74
4694	NYSE	RGR	Tue, Jan 11, 2011	15.13	15.25	15.01	15.10
4693	NYSE	RGR	Mon, Jan 10, 2011	14.89	15.08	14.65	15.01
4692	NYSE	RGR	Fri, Jan 7, 2011	14.93	15.07	14.67	14.94
4691	NYSE	RGR	Thu, Jan 6, 2011	15.23	15.23	14.88	14.93
4690	NYSE	RGR	Wed, Jan 5, 2011	15.04	15.22	15.04	15.18
4689	NYSE	RGR	Tue, Jan 4, 2011	15.15	15.20	14.87	15.11
4688	NYSE	RGR	Mon, Jan 3, 2011	15.39	15.42	15.01	15.09
4687	NYSE	RGR	Fri, Dec 31, 2010	15.24	15.45	15.19	15.29
4686	NYSE	RGR	Thu, Dec 30, 2010	15.36	15.56	15.24	15.24
4685	NYSE	RGR	Wed, Dec 29, 2010	15.30	15.42	15.22	15.34
4684	NYSE	RGR	Tue, Dec 28, 2010	15.50	15.50	15.22	15.23
4683	NYSE	RGR	Mon, Dec 27, 2010	15.28	15.50	15.25	15.48
4682	NYSE	RGR	Thu, Dec 23, 2010	15.24	15.40	15.24	15.31
4681	NYSE	RGR	Wed, Dec 22, 2010	15.44	15.49	15.25	15.25
4680	NYSE	RGR	Tue, Dec 21, 2010	15.43	15.57	15.25	15.41
4679	NYSE	RGR	Mon, Dec 20, 2010	15.80	15.80	15.15	15.47
4678	NYSE	RGR	Fri, Dec 17, 2010	15.46	15.71	15.34	15.71
4677	NYSE	RGR	Thu, Dec 16, 2010	15.47	15.50	15.26	15.42
4676	NYSE	RGR	Wed, Dec 15, 2010	15.78	15.85	15.41	15.41
4675	NYSE	RGR	Tue, Dec 14, 2010	15.95	15.95	15.73	15.80
4674	NYSE	RGR	Mon, Dec 13, 2010	15.99	16.00	15.77	15.85
4673	NYSE	RGR	Fri, Dec 10, 2010	15.81	16.07	15.43	15.94
4672	NYSE	RGR	Thu, Dec 9, 2010	16.05	16.06	15.57	15.76
4671	NYSE	RGR	Wed, Dec 8, 2010	16.24	16.27	15.96	15.97
4670	NYSE	RGR	Tue, Dec 7, 2010	16.25	16.30	16.01	16.19
4669	NYSE	RGR	Mon, Dec 6, 2010	15.84	16.11	15.77	16.08
4668	NYSE	RGR	Fri, Dec 3, 2010	15.76	15.95	15.75	15.90
4667	NYSE	RGR	Thu, Dec 2, 2010	15.87	15.99	15.76	15.83
4666	NYSE	RGR	Wed, Dec 1, 2010	16.30	16.38	15.82	15.89
4665	NYSE	RGR	Tue, Nov 30, 2010	15.94	16.11	15.69	16.00
4664	NYSE	RGR	Mon, Nov 29, 2010	16.00	16.23	15.69	16.15
4663	NYSE	RGR	Fri, Nov 26, 2010	16.14	16.38	16.10	16.10
4662	NYSE	RGR	Wed, Nov 24, 2010	16.04	16.25	15.91	16.25
4661	NYSE	RGR	Tue, Nov 23, 2010	15.79	16.05	15.76	15.87
4660	NYSE	RGR	Mon, Nov 22, 2010	15.66	16.00	15.66	15.96
4659	NYSE	RGR	Fri, Nov 19, 2010	15.56	15.72	15.31	15.72
4658	NYSE	RGR	Thu, Nov 18, 2010	15.47	15.65	15.40	15.55
4657	NYSE	RGR	Wed, Nov 17, 2010	15.39	15.49	15.19	15.29
4656	NYSE	RGR	Tue, Nov 16, 2010	15.40	15.61	15.27	15.30
4655	NYSE	RGR	Mon, Nov 15, 2010	15.75	15.88	15.47	15.49
4654	NYSE	RGR	Fri, Nov 12, 2010	15.83	16.03	15.56	15.60
4653	NYSE	RGR	Thu, Nov 11, 2010	15.77	16.04	15.61	15.98
4652	NYSE	RGR	Wed, Nov 10, 2010	15.67	15.97	15.30	15.92
4651	NYSE	RGR	Tue, Nov 9, 2010	15.78	15.94	15.54	15.68
4650	NYSE	RGR	Mon, Nov 8, 2010	15.90	16.08	15.83	16.00
4649	NYSE	RGR	Fri, Nov 5, 2010	16.09	16.21	15.87	15.96
4648	NYSE	RGR	Thu, Nov 4, 2010	16.11	16.22	15.95	16.11
4647	NYSE	RGR	Wed, Nov 3, 2010	15.98	16.00	15.60	15.93
4646	NYSE	RGR	Tue, Nov 2, 2010	15.58	16.00	15.37	15.97
4645	NYSE	RGR	Mon, Nov 1, 2010	15.75	15.84	15.28	15.33
4644	NYSE	RGR	Fri, Oct 29, 2010	15.42	15.82	15.40	15.66
4643	NYSE	RGR	Thu, Oct 28, 2010	15.90	16.00	15.29	15.45
4642	NYSE	RGR	Wed, Oct 27, 2010	15.42	15.75	15.25	15.69
4641	NYSE	RGR	Tue, Oct 26, 2010	15.27	15.65	15.27	15.59
4640	NYSE	RGR	Mon, Oct 25, 2010	15.51	15.66	15.22	15.26
4639	NYSE	RGR	Fri, Oct 22, 2010	15.22	15.53	15.05	15.47
4638	NYSE	RGR	Thu, Oct 21, 2010	15.49	15.64	15.02	15.13
4637	NYSE	RGR	Wed, Oct 20, 2010	15.49	15.67	15.29	15.38
4636	NYSE	RGR	Tue, Oct 19, 2010	15.33	15.79	15.25	15.42
4635	NYSE	RGR	Mon, Oct 18, 2010	15.20	15.59	15.10	15.58
4634	NYSE	RGR	Fri, Oct 15, 2010	15.46	15.49	14.61	15.17
4633	NYSE	RGR	Thu, Oct 14, 2010	15.40	15.50	15.15	15.27
4632	NYSE	RGR	Wed, Oct 13, 2010	15.09	15.49	14.90	15.39
4631	NYSE	RGR	Tue, Oct 12, 2010	14.85	15.05	14.82	14.98
4630	NYSE	RGR	Mon, Oct 11, 2010	14.50	14.96	14.43	14.87
4629	NYSE	RGR	Fri, Oct 8, 2010	14.23	14.50	14.15	14.44
4628	NYSE	RGR	Thu, Oct 7, 2010	14.00	14.32	13.81	14.19
4627	NYSE	RGR	Wed, Oct 6, 2010	13.84	13.98	13.60	13.89
4626	NYSE	RGR	Tue, Oct 5, 2010	13.70	13.89	13.51	13.82
4625	NYSE	RGR	Mon, Oct 4, 2010	13.90	14.04	13.41	13.51
4624	NYSE	RGR	Fri, Oct 1, 2010	13.73	13.77	13.02	13.75
4623	NYSE	RGR	Thu, Sep 30, 2010	13.91	13.94	13.45	13.64
4622	NYSE	RGR	Wed, Sep 29, 2010	13.66	13.92	13.65	13.78
4621	NYSE	RGR	Tue, Sep 28, 2010	13.91	13.91	13.53	13.75
4620	NYSE	RGR	Mon, Sep 27, 2010	13.86	14.08	13.58	13.80
4619	NYSE	RGR	Fri, Sep 24, 2010	13.65	13.91	13.49	13.87
4618	NYSE	RGR	Thu, Sep 23, 2010	13.39	13.74	13.37	13.45
4617	NYSE	RGR	Wed, Sep 22, 2010	13.84	13.89	13.34	13.50
4616	NYSE	RGR	Tue, Sep 21, 2010	13.93	14.11	13.72	13.85
4615	NYSE	RGR	Mon, Sep 20, 2010	13.29	13.99	13.20	13.98
4614	NYSE	RGR	Fri, Sep 17, 2010	13.15	13.44	12.85	13.21
4613	NYSE	RGR	Thu, Sep 16, 2010	13.29	13.29	12.99	13.03
4612	NYSE	RGR	Wed, Sep 15, 2010	13.23	13.41	13.05	13.35
4611	NYSE	RGR	Tue, Sep 14, 2010	13.22	13.46	13.11	13.29
4610	NYSE	RGR	Mon, Sep 13, 2010	12.97	13.30	12.91	13.21
4609	NYSE	RGR	Fri, Sep 10, 2010	12.97	12.99	12.66	12.82
4608	NYSE	RGR	Thu, Sep 9, 2010	13.21	13.29	12.94	13.00
4607	NYSE	RGR	Wed, Sep 8, 2010	13.31	13.31	13.02	13.09
4606	NYSE	RGR	Tue, Sep 7, 2010	13.98	14.09	13.13	13.22
4605	NYSE	RGR	Fri, Sep 3, 2010	13.83	14.07	13.61	14.03
4604	NYSE	RGR	Thu, Sep 2, 2010	13.03	13.74	13.03	13.65
4603	NYSE	RGR	Wed, Sep 1, 2010	13.06	13.35	12.95	13.13
4602	NYSE	RGR	Tue, Aug 31, 2010	12.94	13.18	12.71	12.87
4601	NYSE	RGR	Mon, Aug 30, 2010	13.15	13.43	12.92	12.92
4600	NYSE	RGR	Fri, Aug 27, 2010	13.49	13.49	13.03	13.27
4599	NYSE	RGR	Thu, Aug 26, 2010	13.44	13.72	13.24	13.34
4598	NYSE	RGR	Wed, Aug 25, 2010	13.05	13.48	13.05	13.44
4597	NYSE	RGR	Tue, Aug 24, 2010	13.04	13.34	12.93	13.16
4596	NYSE	RGR	Mon, Aug 23, 2010	13.18	13.29	12.90	13.17
4595	NYSE	RGR	Fri, Aug 20, 2010	13.13	13.23	13.01	13.13
4594	NYSE	RGR	Thu, Aug 19, 2010	13.75	13.83	13.30	13.30
4593	NYSE	RGR	Wed, Aug 18, 2010	13.71	14.14	13.50	13.81
4592	NYSE	RGR	Tue, Aug 17, 2010	13.70	13.90	13.45	13.76
4591	NYSE	RGR	Mon, Aug 16, 2010	13.59	13.80	13.31	13.57
4590	NYSE	RGR	Fri, Aug 13, 2010	13.88	14.00	13.55	13.76
4589	NYSE	RGR	Thu, Aug 12, 2010	13.75	14.12	13.66	13.96
4588	NYSE	RGR	Wed, Aug 11, 2010	14.46	14.53	13.94	13.99
4587	NYSE	RGR	Tue, Aug 10, 2010	14.56	14.91	14.40	14.83
4586	NYSE	RGR	Mon, Aug 9, 2010	14.40	14.70	14.32	14.68
4585	NYSE	RGR	Fri, Aug 6, 2010	14.03	14.39	13.85	14.35
4584	NYSE	RGR	Thu, Aug 5, 2010	14.46	14.49	14.10	14.11
4583	NYSE	RGR	Wed, Aug 4, 2010	14.40	14.83	14.31	14.45
4582	NYSE	RGR	Tue, Aug 3, 2010	14.38	15.05	14.26	14.46
4581	NYSE	RGR	Mon, Aug 2, 2010	14.13	14.55	14.13	14.47
4580	NYSE	RGR	Fri, Jul 30, 2010	14.22	14.22	13.80	14.00
4579	NYSE	RGR	Thu, Jul 29, 2010	15.65	15.66	14.04	14.20
4578	NYSE	RGR	Wed, Jul 28, 2010	16.05	16.12	15.40	15.74
4577	NYSE	RGR	Tue, Jul 27, 2010	16.48	16.69	16.07	16.11
4576	NYSE	RGR	Mon, Jul 26, 2010	16.07	16.44	15.79	16.42
4575	NYSE	RGR	Fri, Jul 23, 2010	15.91	16.14	15.75	15.92
4574	NYSE	RGR	Thu, Jul 22, 2010	15.40	15.88	15.33	15.82
4573	NYSE	RGR	Wed, Jul 21, 2010	15.48	15.58	15.16	15.16
4572	NYSE	RGR	Tue, Jul 20, 2010	14.64	15.35	14.57	15.35
4571	NYSE	RGR	Mon, Jul 19, 2010	14.55	14.76	14.30	14.73
4570	NYSE	RGR	Fri, Jul 16, 2010	15.17	15.22	14.47	14.55
4569	NYSE	RGR	Thu, Jul 15, 2010	15.37	15.46	15.09	15.29
4568	NYSE	RGR	Wed, Jul 14, 2010	15.56	15.56	15.19	15.43
4567	NYSE	RGR	Tue, Jul 13, 2010	15.05	15.59	14.98	15.50
4566	NYSE	RGR	Mon, Jul 12, 2010	15.14	15.27	14.83	14.87
4565	NYSE	RGR	Fri, Jul 9, 2010	14.86	15.15	14.57	15.01
4564	NYSE	RGR	Thu, Jul 8, 2010	14.45	14.77	14.42	14.75
4563	NYSE	RGR	Wed, Jul 7, 2010	13.85	14.33	13.75	14.32
4562	NYSE	RGR	Tue, Jul 6, 2010	14.55	14.64	13.39	13.77
4561	NYSE	RGR	Fri, Jul 2, 2010	14.58	14.60	14.09	14.31
4560	NYSE	RGR	Thu, Jul 1, 2010	14.28	14.66	14.06	14.54
4559	NYSE	RGR	Wed, Jun 30, 2010	14.64	14.87	14.27	14.33
4558	NYSE	RGR	Tue, Jun 29, 2010	15.45	15.45	14.53	14.64
4557	NYSE	RGR	Mon, Jun 28, 2010	15.04	15.63	14.95	15.39
4556	NYSE	RGR	Fri, Jun 25, 2010	14.77	15.38	14.71	15.06
4555	NYSE	RGR	Thu, Jun 24, 2010	15.10	15.20	14.75	14.80
4554	NYSE	RGR	Wed, Jun 23, 2010	14.99	15.35	14.78	15.20
4553	NYSE	RGR	Tue, Jun 22, 2010	15.39	15.57	14.96	15.03
4552	NYSE	RGR	Mon, Jun 21, 2010	16.05	16.05	15.32	15.39
4551	NYSE	RGR	Fri, Jun 18, 2010	16.13	16.15	15.82	15.82
4550	NYSE	RGR	Thu, Jun 17, 2010	16.19	16.21	15.84	16.05
4549	NYSE	RGR	Wed, Jun 16, 2010	16.04	16.30	15.71	16.10
4548	NYSE	RGR	Tue, Jun 15, 2010	16.02	16.19	15.70	16.01
4547	NYSE	RGR	Mon, Jun 14, 2010	15.80	16.19	15.67	15.89
4546	NYSE	RGR	Fri, Jun 11, 2010	15.22	15.65	15.22	15.62
4545	NYSE	RGR	Thu, Jun 10, 2010	15.42	15.42	15.02	15.31
4544	NYSE	RGR	Wed, Jun 9, 2010	15.00	15.44	14.60	15.10
4543	NYSE	RGR	Tue, Jun 8, 2010	15.07	15.21	14.67	14.87
4542	NYSE	RGR	Mon, Jun 7, 2010	15.23	15.33	14.82	14.96
4541	NYSE	RGR	Fri, Jun 4, 2010	15.52	15.63	15.10	15.17
4540	NYSE	RGR	Thu, Jun 3, 2010	15.73	16.01	15.66	15.72
4539	NYSE	RGR	Wed, Jun 2, 2010	15.42	15.87	15.33	15.86
4538	NYSE	RGR	Tue, Jun 1, 2010	15.58	15.96	15.33	15.33
4537	NYSE	RGR	Fri, May 28, 2010	16.38	16.40	15.55	15.74
4536	NYSE	RGR	Thu, May 27, 2010	16.10	16.45	16.03	16.30
4535	NYSE	RGR	Wed, May 26, 2010	15.93	16.37	15.69	15.75
4534	NYSE	RGR	Tue, May 25, 2010	15.14	15.89	15.01	15.80
4533	NYSE	RGR	Mon, May 24, 2010	15.90	16.14	15.61	15.65
4532	NYSE	RGR	Fri, May 21, 2010	15.16	16.20	14.98	15.95
4531	NYSE	RGR	Thu, May 20, 2010	16.16	16.20	15.01	15.38
4530	NYSE	RGR	Wed, May 19, 2010	16.66	16.88	16.30	16.43
4529	NYSE	RGR	Tue, May 18, 2010	17.40	17.45	16.71	16.75
4528	NYSE	RGR	Mon, May 17, 2010	17.43	17.70	16.96	17.18
4527	NYSE	RGR	Fri, May 14, 2010	17.35	17.40	16.95	17.25
4526	NYSE	RGR	Thu, May 13, 2010	17.50	17.68	17.22	17.54
4525	NYSE	RGR	Wed, May 12, 2010	16.95	17.57	16.95	17.50
4524	NYSE	RGR	Tue, May 11, 2010	16.73	17.30	16.39	16.93
4523	NYSE	RGR	Mon, May 10, 2010	17.33	17.49	16.53	16.74
4522	NYSE	RGR	Fri, May 7, 2010	17.12	17.12	15.96	16.58
4521	NYSE	RGR	Thu, May 6, 2010	17.69	17.77	15.75	17.00
4520	NYSE	RGR	Wed, May 5, 2010	17.34	17.97	17.10	17.49
4519	NYSE	RGR	Tue, May 4, 2010	17.19	17.60	16.76	17.55
4518	NYSE	RGR	Mon, May 3, 2010	16.87	17.87	16.75	17.23
4517	NYSE	RGR	Fri, Apr 30, 2010	17.06	17.06	16.53	16.69
4516	NYSE	RGR	Thu, Apr 29, 2010	17.58	17.80	16.79	17.02
4515	NYSE	RGR	Wed, Apr 28, 2010	16.53	17.89	16.22	17.55
4514	NYSE	RGR	Tue, Apr 27, 2010	15.88	15.90	15.57	15.60
4513	NYSE	RGR	Mon, Apr 26, 2010	15.63	15.99	15.60	15.81
4512	NYSE	RGR	Fri, Apr 23, 2010	15.28	15.64	14.87	15.57
4511	NYSE	RGR	Thu, Apr 22, 2010	14.36	15.53	14.36	15.17
4510	NYSE	RGR	Wed, Apr 21, 2010	13.94	14.49	13.94	14.48
4509	NYSE	RGR	Tue, Apr 20, 2010	13.91	14.05	13.70	13.98
4508	NYSE	RGR	Mon, Apr 19, 2010	13.79	14.06	13.42	13.82
4507	NYSE	RGR	Fri, Apr 16, 2010	13.96	14.18	13.65	13.91
4506	NYSE	RGR	Thu, Apr 15, 2010	13.55	13.95	13.55	13.93
4505	NYSE	RGR	Wed, Apr 14, 2010	13.48	13.71	13.45	13.59
4504	NYSE	RGR	Tue, Apr 13, 2010	13.52	13.60	13.12	13.46
4503	NYSE	RGR	Mon, Apr 12, 2010	13.54	13.60	13.37	13.46
4502	NYSE	RGR	Fri, Apr 9, 2010	13.41	13.52	13.15	13.47
4501	NYSE	RGR	Thu, Apr 8, 2010	13.41	13.45	13.12	13.36
4500	NYSE	RGR	Wed, Apr 7, 2010	12.94	13.18	12.79	13.18
4499	NYSE	RGR	Tue, Apr 6, 2010	12.21	12.93	12.19	12.88
4498	NYSE	RGR	Mon, Apr 5, 2010	12.42	12.42	12.17	12.24
4497	NYSE	RGR	Thu, Apr 1, 2010	12.06	12.30	12.06	12.25
4496	NYSE	RGR	Wed, Mar 31, 2010	12.21	12.35	11.98	11.99
4495	NYSE	RGR	Tue, Mar 30, 2010	12.84	13.02	12.16	12.26
4494	NYSE	RGR	Mon, Mar 29, 2010	12.56	12.79	12.41	12.73
4493	NYSE	RGR	Fri, Mar 26, 2010	12.73	12.79	12.38	12.54
4492	NYSE	RGR	Thu, Mar 25, 2010	12.72	12.85	12.58	12.64
4491	NYSE	RGR	Wed, Mar 24, 2010	12.76	12.80	12.62	12.65
4490	NYSE	RGR	Tue, Mar 23, 2010	12.54	12.72	12.53	12.70
4489	NYSE	RGR	Mon, Mar 22, 2010	12.29	12.62	12.27	12.56
4488	NYSE	RGR	Fri, Mar 19, 2010	12.39	12.57	12.22	12.36
4487	NYSE	RGR	Thu, Mar 18, 2010	12.28	12.49	12.26	12.42
4486	NYSE	RGR	Wed, Mar 17, 2010	12.26	12.43	12.16	12.35
4485	NYSE	RGR	Tue, Mar 16, 2010	12.28	12.41	12.19	12.25
4484	NYSE	RGR	Mon, Mar 15, 2010	12.45	12.48	12.06	12.25
4483	NYSE	RGR	Fri, Mar 12, 2010	12.73	12.73	12.26	12.36
4482	NYSE	RGR	Thu, Mar 11, 2010	12.88	12.93	12.62	12.73
4481	NYSE	RGR	Wed, Mar 10, 2010	12.70	12.95	12.43	12.88
4480	NYSE	RGR	Tue, Mar 9, 2010	12.47	12.79	12.42	12.71
4479	NYSE	RGR	Mon, Mar 8, 2010	12.36	12.55	12.27	12.53
4478	NYSE	RGR	Fri, Mar 5, 2010	12.20	12.65	12.10	12.55
4477	NYSE	RGR	Thu, Mar 4, 2010	11.76	12.10	11.70	12.10
4476	NYSE	RGR	Wed, Mar 3, 2010	11.71	12.00	11.63	11.68
4475	NYSE	RGR	Tue, Mar 2, 2010	11.85	11.93	11.71	11.73
4474	NYSE	RGR	Mon, Mar 1, 2010	11.84	11.85	11.49	11.80
4473	NYSE	RGR	Fri, Feb 26, 2010	11.58	11.95	11.58	11.76
4472	NYSE	RGR	Thu, Feb 25, 2010	11.37	11.70	11.36	11.60
4471	NYSE	RGR	Wed, Feb 24, 2010	11.74	11.74	11.38	11.55
4470	NYSE	RGR	Tue, Feb 23, 2010	11.64	11.74	11.45	11.65
4469	NYSE	RGR	Mon, Feb 22, 2010	11.54	11.64	11.47	11.60
4468	NYSE	RGR	Fri, Feb 19, 2010	11.56	11.61	11.38	11.46
4467	NYSE	RGR	Thu, Feb 18, 2010	11.44	11.57	11.15	11.57
4466	NYSE	RGR	Wed, Feb 17, 2010	11.54	11.58	11.21	11.35
4465	NYSE	RGR	Tue, Feb 16, 2010	11.14	11.57	11.02	11.50
4464	NYSE	RGR	Fri, Feb 12, 2010	11.15	11.17	10.92	11.04
4463	NYSE	RGR	Thu, Feb 11, 2010	11.11	11.29	10.98	11.29
4462	NYSE	RGR	Wed, Feb 10, 2010	11.01	11.12	10.90	11.09
4461	NYSE	RGR	Tue, Feb 9, 2010	10.79	11.10	10.68	11.04
4460	NYSE	RGR	Mon, Feb 8, 2010	10.50	11.11	10.45	10.60
4459	NYSE	RGR	Fri, Feb 5, 2010	10.45	10.52	10.06	10.46
4458	NYSE	RGR	Thu, Feb 4, 2010	10.50	10.65	10.38	10.44
4457	NYSE	RGR	Wed, Feb 3, 2010	10.62	10.65	10.41	10.61
4456	NYSE	RGR	Tue, Feb 2, 2010	10.74	10.75	10.53	10.58
4455	NYSE	RGR	Mon, Feb 1, 2010	10.42	10.88	10.38	10.70
4454	NYSE	RGR	Fri, Jan 29, 2010	10.83	10.94	10.36	10.42
4453	NYSE	RGR	Thu, Jan 28, 2010	11.04	11.13	10.68	10.73
4452	NYSE	RGR	Wed, Jan 27, 2010	10.99	11.16	10.81	11.01
4451	NYSE	RGR	Tue, Jan 26, 2010	11.04	11.18	10.78	11.05
4450	NYSE	RGR	Mon, Jan 25, 2010	11.03	11.04	10.71	11.00
4449	NYSE	RGR	Fri, Jan 22, 2010	11.02	11.21	10.85	10.94
4448	NYSE	RGR	Thu, Jan 21, 2010	11.13	11.13	10.70	10.96
4447	NYSE	RGR	Wed, Jan 20, 2010	11.39	11.40	10.80	11.09
4446	NYSE	RGR	Tue, Jan 19, 2010	11.29	11.49	11.27	11.42
4445	NYSE	RGR	Fri, Jan 15, 2010	10.77	11.29	10.69	11.20
4444	NYSE	RGR	Thu, Jan 14, 2010	10.48	10.70	10.45	10.58
4443	NYSE	RGR	Wed, Jan 13, 2010	10.45	10.60	10.38	10.55
4442	NYSE	RGR	Tue, Jan 12, 2010	10.42	10.80	10.42	10.45
4441	NYSE	RGR	Mon, Jan 11, 2010	10.54	10.57	10.40	10.49
4440	NYSE	RGR	Fri, Jan 8, 2010	10.42	10.61	10.28	10.41
4439	NYSE	RGR	Thu, Jan 7, 2010	10.54	10.77	10.39	10.47
4438	NYSE	RGR	Wed, Jan 6, 2010	10.68	11.00	10.49	10.51
4437	NYSE	RGR	Tue, Jan 5, 2010	10.31	10.84	10.29	10.59
4436	NYSE	RGR	Mon, Jan 4, 2010	10.01	10.54	10.01	10.24
4435	NYSE	RGR	Thu, Dec 31, 2009	10.10	10.14	9.70	9.70
4434	NYSE	RGR	Wed, Dec 30, 2009	9.97	10.10	9.96	10.10
4433	NYSE	RGR	Tue, Dec 29, 2009	9.99	10.09	9.95	10.04
4432	NYSE	RGR	Mon, Dec 28, 2009	10.20	10.23	9.96	9.97
4431	NYSE	RGR	Thu, Dec 24, 2009	10.16	10.25	10.02	10.20
4430	NYSE	RGR	Wed, Dec 23, 2009	10.19	10.20	10.00	10.16
4429	NYSE	RGR	Tue, Dec 22, 2009	10.16	10.25	10.06	10.18
4428	NYSE	RGR	Mon, Dec 21, 2009	10.13	10.30	10.01	10.20
4427	NYSE	RGR	Fri, Dec 18, 2009	10.08	10.14	9.98	10.12
4426	NYSE	RGR	Thu, Dec 17, 2009	9.94	10.14	9.93	10.02
4425	NYSE	RGR	Wed, Dec 16, 2009	10.12	10.23	9.96	10.05
4424	NYSE	RGR	Tue, Dec 15, 2009	10.09	10.25	9.96	9.97
4423	NYSE	RGR	Mon, Dec 14, 2009	10.12	10.16	9.99	10.05
4422	NYSE	RGR	Fri, Dec 11, 2009	10.11	10.58	9.90	10.05
4421	NYSE	RGR	Thu, Dec 10, 2009	10.52	10.52	9.98	9.99
4420	NYSE	RGR	Wed, Dec 9, 2009	10.25	10.45	9.98	10.43
4419	NYSE	RGR	Tue, Dec 8, 2009	10.60	10.65	10.21	10.25
4418	NYSE	RGR	Mon, Dec 7, 2009	10.59	10.65	10.51	10.61
4417	NYSE	RGR	Fri, Dec 4, 2009	10.55	10.76	10.40	10.64
4416	NYSE	RGR	Thu, Dec 3, 2009	11.20	11.30	10.70	10.72
4415	NYSE	RGR	Wed, Dec 2, 2009	11.00	11.47	11.00	11.14
4414	NYSE	RGR	Tue, Dec 1, 2009	10.84	11.15	10.55	10.97
4413	NYSE	RGR	Mon, Nov 30, 2009	11.20	11.20	10.60	10.76
4412	NYSE	RGR	Fri, Nov 27, 2009	10.54	11.25	10.48	11.10
4411	NYSE	RGR	Wed, Nov 25, 2009	10.60	10.68	10.50	10.62
4410	NYSE	RGR	Tue, Nov 24, 2009	11.04	11.04	10.51	10.66
4409	NYSE	RGR	Mon, Nov 23, 2009	11.07	11.11	10.86	11.01
4408	NYSE	RGR	Fri, Nov 20, 2009	10.90	11.19	10.84	11.01
4407	NYSE	RGR	Thu, Nov 19, 2009	11.36	11.36	10.87	10.97
4406	NYSE	RGR	Wed, Nov 18, 2009	11.43	11.45	11.21	11.34
4405	NYSE	RGR	Tue, Nov 17, 2009	11.44	11.44	11.27	11.40
4404	NYSE	RGR	Mon, Nov 16, 2009	11.45	11.58	11.33	11.40
4403	NYSE	RGR	Fri, Nov 13, 2009	11.60	11.60	11.17	11.35
4402	NYSE	RGR	Thu, Nov 12, 2009	11.55	11.62	11.25	11.40
4401	NYSE	RGR	Wed, Nov 11, 2009	11.08	11.53	11.08	11.53
4400	NYSE	RGR	Tue, Nov 10, 2009	11.24	11.40	10.75	11.05
4399	NYSE	RGR	Mon, Nov 9, 2009	11.31	11.40	11.17	11.26
4398	NYSE	RGR	Fri, Nov 6, 2009	11.07	11.50	11.05	11.12
4397	NYSE	RGR	Thu, Nov 5, 2009	10.90	11.17	10.74	11.02
4396	NYSE	RGR	Wed, Nov 4, 2009	10.70	10.96	10.55	10.85
4395	NYSE	RGR	Tue, Nov 3, 2009	10.28	10.77	10.11	10.74
4394	NYSE	RGR	Mon, Nov 2, 2009	10.70	10.94	10.26	10.40
4393	NYSE	RGR	Fri, Oct 30, 2009	11.93	11.95	10.50	10.62
4392	NYSE	RGR	Thu, Oct 29, 2009	11.37	11.76	10.73	11.23
4391	NYSE	RGR	Wed, Oct 28, 2009	12.73	12.78	9.61	11.35
4390	NYSE	RGR	Tue, Oct 27, 2009	13.10	13.10	12.50	12.81
4389	NYSE	RGR	Mon, Oct 26, 2009	12.95	13.31	12.75	13.04
4388	NYSE	RGR	Fri, Oct 23, 2009	13.54	13.65	12.66	13.00
4387	NYSE	RGR	Thu, Oct 22, 2009	13.00	13.70	12.84	13.47
4386	NYSE	RGR	Wed, Oct 21, 2009	13.15	13.55	12.96	13.00
4385	NYSE	RGR	Tue, Oct 20, 2009	13.15	13.15	12.67	13.06
4384	NYSE	RGR	Mon, Oct 19, 2009	12.47	13.09	12.47	13.04
4383	NYSE	RGR	Fri, Oct 16, 2009	12.60	12.89	12.36	12.46
4382	NYSE	RGR	Thu, Oct 15, 2009	12.67	12.80	12.52	12.57
4381	NYSE	RGR	Wed, Oct 14, 2009	12.48	12.81	12.45	12.78
4380	NYSE	RGR	Tue, Oct 13, 2009	12.58	12.63	12.02	12.40
4379	NYSE	RGR	Mon, Oct 12, 2009	12.98	13.03	12.51	12.64
4378	NYSE	RGR	Fri, Oct 9, 2009	12.81	12.94	12.64	12.88
4377	NYSE	RGR	Thu, Oct 8, 2009	12.68	12.95	12.54	12.82
4376	NYSE	RGR	Wed, Oct 7, 2009	12.50	12.79	12.44	12.60
4375	NYSE	RGR	Tue, Oct 6, 2009	12.25	12.78	12.25	12.53
4374	NYSE	RGR	Mon, Oct 5, 2009	12.28	12.50	12.16	12.22
4373	NYSE	RGR	Fri, Oct 2, 2009	12.38	12.67	11.83	12.29
4372	NYSE	RGR	Thu, Oct 1, 2009	12.87	13.02	12.36	12.49
4371	NYSE	RGR	Wed, Sep 30, 2009	12.95	13.20	12.75	12.94
4370	NYSE	RGR	Tue, Sep 29, 2009	12.77	13.00	12.77	12.91
4369	NYSE	RGR	Mon, Sep 28, 2009	13.11	13.15	12.75	12.77
4368	NYSE	RGR	Fri, Sep 25, 2009	12.97	13.09	12.76	12.99
4367	NYSE	RGR	Thu, Sep 24, 2009	12.96	13.12	12.75	12.91
4366	NYSE	RGR	Wed, Sep 23, 2009	13.30	13.30	12.78	12.93
4365	NYSE	RGR	Tue, Sep 22, 2009	13.03	13.20	12.89	12.96
4364	NYSE	RGR	Mon, Sep 21, 2009	12.83	13.15	12.78	13.01
4363	NYSE	RGR	Fri, Sep 18, 2009	13.05	13.25	12.80	13.14
4362	NYSE	RGR	Thu, Sep 17, 2009	12.59	13.08	12.50	13.05
4361	NYSE	RGR	Wed, Sep 16, 2009	12.70	12.80	12.36	12.60
4360	NYSE	RGR	Tue, Sep 15, 2009	12.61	12.92	12.24	12.64
4359	NYSE	RGR	Mon, Sep 14, 2009	12.22	12.29	12.01	12.24
4358	NYSE	RGR	Fri, Sep 11, 2009	12.80	12.89	12.20	12.30
4357	NYSE	RGR	Thu, Sep 10, 2009	13.02	13.05	12.15	12.73
4356	NYSE	RGR	Wed, Sep 9, 2009	12.55	12.79	12.50	12.57
4355	NYSE	RGR	Tue, Sep 8, 2009	13.26	13.41	12.43	12.58
4354	NYSE	RGR	Fri, Sep 4, 2009	13.07	13.14	12.58	13.06
4353	NYSE	RGR	Thu, Sep 3, 2009	12.48	12.94	12.33	12.84
4352	NYSE	RGR	Wed, Sep 2, 2009	12.93	12.99	12.39	12.43
4351	NYSE	RGR	Tue, Sep 1, 2009	13.99	13.99	12.81	13.00
4350	NYSE	RGR	Mon, Aug 31, 2009	13.65	13.97	13.00	13.81
4349	NYSE	RGR	Fri, Aug 28, 2009	13.73	13.73	13.42	13.62
4348	NYSE	RGR	Thu, Aug 27, 2009	13.56	13.95	13.19	13.61
4347	NYSE	RGR	Wed, Aug 26, 2009	13.38	13.69	13.19	13.61
4346	NYSE	RGR	Tue, Aug 25, 2009	12.88	13.65	12.76	13.48
4345	NYSE	RGR	Mon, Aug 24, 2009	12.69	12.98	12.55	12.81
4344	NYSE	RGR	Fri, Aug 21, 2009	12.31	12.83	12.17	12.66
4343	NYSE	RGR	Thu, Aug 20, 2009	12.23	12.40	12.01	12.30
4342	NYSE	RGR	Wed, Aug 19, 2009	11.86	12.22	11.60	12.22
4341	NYSE	RGR	Tue, Aug 18, 2009	12.08	12.18	11.80	11.86
4340	NYSE	RGR	Mon, Aug 17, 2009	11.87	11.96	11.34	11.95
4339	NYSE	RGR	Fri, Aug 14, 2009	12.25	12.25	11.84	12.03
4338	NYSE	RGR	Thu, Aug 13, 2009	12.00	12.33	11.90	12.30
4337	NYSE	RGR	Wed, Aug 12, 2009	11.83	12.00	11.80	11.88
4336	NYSE	RGR	Tue, Aug 11, 2009	11.48	11.92	11.45	11.78
4335	NYSE	RGR	Mon, Aug 10, 2009	11.49	11.59	11.30	11.58
4334	NYSE	RGR	Fri, Aug 7, 2009	11.30	11.63	11.25	11.45
4333	NYSE	RGR	Thu, Aug 6, 2009	11.30	11.49	11.25	11.26
4332	NYSE	RGR	Wed, Aug 5, 2009	11.43	11.59	11.25	11.33
4331	NYSE	RGR	Tue, Aug 4, 2009	11.46	11.68	11.16	11.34
4330	NYSE	RGR	Mon, Aug 3, 2009	12.77	12.83	11.72	11.87
4329	NYSE	RGR	Fri, Jul 31, 2009	12.53	12.92	12.46	12.48
4328	NYSE	RGR	Thu, Jul 30, 2009	14.82	15.20	12.09	12.47
4327	NYSE	RGR	Wed, Jul 29, 2009	13.95	14.17	13.65	14.03
4326	NYSE	RGR	Tue, Jul 28, 2009	14.21	14.21	13.70	13.97
4325	NYSE	RGR	Mon, Jul 27, 2009	14.35	14.50	14.11	14.22
4324	NYSE	RGR	Fri, Jul 24, 2009	14.03	14.42	13.92	14.26
4323	NYSE	RGR	Thu, Jul 23, 2009	13.95	14.51	13.87	14.24
4322	NYSE	RGR	Wed, Jul 22, 2009	13.74	14.23	13.60	13.85
4321	NYSE	RGR	Tue, Jul 21, 2009	14.40	14.60	13.31	13.96
4320	NYSE	RGR	Mon, Jul 20, 2009	14.20	14.60	14.03	14.39
4319	NYSE	RGR	Fri, Jul 17, 2009	13.58	14.07	13.25	13.99
4318	NYSE	RGR	Thu, Jul 16, 2009	13.10	13.64	12.94	13.57
4317	NYSE	RGR	Wed, Jul 15, 2009	12.91	13.15	12.67	13.08
4316	NYSE	RGR	Tue, Jul 14, 2009	12.16	12.85	12.09	12.67
4315	NYSE	RGR	Mon, Jul 13, 2009	11.95	12.25	11.73	12.14
4314	NYSE	RGR	Fri, Jul 10, 2009	11.84	11.87	11.40	11.74
4313	NYSE	RGR	Thu, Jul 9, 2009	11.95	12.10	11.65	11.85
4312	NYSE	RGR	Wed, Jul 8, 2009	12.47	12.47	11.74	11.90
4311	NYSE	RGR	Tue, Jul 7, 2009	12.41	12.50	12.15	12.32
4310	NYSE	RGR	Mon, Jul 6, 2009	12.65	12.65	11.75	12.37
4309	NYSE	RGR	Thu, Jul 2, 2009	12.63	13.00	12.43	12.51
4308	NYSE	RGR	Wed, Jul 1, 2009	12.52	12.94	12.31	12.82
4307	NYSE	RGR	Tue, Jun 30, 2009	12.20	12.72	12.20	12.44
4306	NYSE	RGR	Mon, Jun 29, 2009	12.22	12.30	11.80	12.27
4305	NYSE	RGR	Fri, Jun 26, 2009	11.62	12.42	11.53	12.24
4304	NYSE	RGR	Thu, Jun 25, 2009	11.52	11.80	11.37	11.60
4303	NYSE	RGR	Wed, Jun 24, 2009	11.69	11.91	11.41	11.52
4302	NYSE	RGR	Tue, Jun 23, 2009	11.28	11.61	10.90	11.56
4301	NYSE	RGR	Mon, Jun 22, 2009	12.35	12.54	11.30	11.44
4300	NYSE	RGR	Fri, Jun 19, 2009	11.75	12.75	11.75	12.74
4299	NYSE	RGR	Thu, Jun 18, 2009	11.46	11.72	11.20	11.63
4298	NYSE	RGR	Wed, Jun 17, 2009	11.50	11.67	11.10	11.50
4297	NYSE	RGR	Tue, Jun 16, 2009	11.55	11.67	11.26	11.45
4296	NYSE	RGR	Mon, Jun 15, 2009	11.78	11.86	11.15	11.50
4295	NYSE	RGR	Fri, Jun 12, 2009	11.75	12.01	11.67	11.92
4294	NYSE	RGR	Thu, Jun 11, 2009	12.15	12.19	11.73	11.75
4293	NYSE	RGR	Wed, Jun 10, 2009	12.25	12.39	11.63	12.19
4292	NYSE	RGR	Tue, Jun 9, 2009	11.86	12.50	11.73	11.97
4291	NYSE	RGR	Mon, Jun 8, 2009	11.41	11.91	11.31	11.85
4290	NYSE	RGR	Fri, Jun 5, 2009	11.75	11.81	11.33	11.57
4289	NYSE	RGR	Thu, Jun 4, 2009	11.21	11.59	11.21	11.53
4288	NYSE	RGR	Wed, Jun 3, 2009	12.49	12.49	10.99	11.26
4287	NYSE	RGR	Tue, Jun 2, 2009	12.20	12.30	11.76	12.29
4286	NYSE	RGR	Mon, Jun 1, 2009	12.15	12.25	11.85	11.99
4285	NYSE	RGR	Fri, May 29, 2009	11.62	11.92	11.49	11.87
4284	NYSE	RGR	Thu, May 28, 2009	11.49	11.50	11.07	11.44
4283	NYSE	RGR	Wed, May 27, 2009	11.70	11.83	11.41	11.41
4282	NYSE	RGR	Tue, May 26, 2009	11.25	11.96	11.22	11.68
4281	NYSE	RGR	Fri, May 22, 2009	11.88	12.04	11.28	11.43
4280	NYSE	RGR	Thu, May 21, 2009	11.90	11.97	11.28	11.74
4279	NYSE	RGR	Wed, May 20, 2009	12.07	12.07	11.85	11.97
4278	NYSE	RGR	Tue, May 19, 2009	11.87	12.06	11.56	11.90
4277	NYSE	RGR	Mon, May 18, 2009	11.49	11.82	11.31	11.79
4276	NYSE	RGR	Fri, May 15, 2009	11.00	11.34	10.79	11.22
4275	NYSE	RGR	Thu, May 14, 2009	10.50	11.13	10.50	10.86
4274	NYSE	RGR	Wed, May 13, 2009	11.59	11.59	10.31	10.63
4273	NYSE	RGR	Tue, May 12, 2009	11.27	11.90	11.27	11.70
4272	NYSE	RGR	Mon, May 11, 2009	11.77	11.77	10.94	11.06
4271	NYSE	RGR	Fri, May 8, 2009	11.46	11.91	11.25	11.72
4270	NYSE	RGR	Thu, May 7, 2009	12.47	12.65	11.25	11.45
4269	NYSE	RGR	Wed, May 6, 2009	12.91	12.94	12.48	12.50
4268	NYSE	RGR	Tue, May 5, 2009	12.79	13.07	12.50	12.66
4267	NYSE	RGR	Mon, May 4, 2009	11.80	12.28	11.65	12.23
4266	NYSE	RGR	Fri, May 1, 2009	12.33	12.49	11.50	11.63
4265	NYSE	RGR	Thu, Apr 30, 2009	12.85	13.39	12.15	12.31
4264	NYSE	RGR	Wed, Apr 29, 2009	12.03	13.00	11.70	12.64
4263	NYSE	RGR	Tue, Apr 28, 2009	10.71	11.15	10.47	10.84
4262	NYSE	RGR	Mon, Apr 27, 2009	10.93	10.93	10.49	10.61
4261	NYSE	RGR	Fri, Apr 24, 2009	10.89	11.27	10.80	10.82
4260	NYSE	RGR	Thu, Apr 23, 2009	10.85	11.07	10.08	10.82
4259	NYSE	RGR	Wed, Apr 22, 2009	12.29	12.72	10.42	10.76
4258	NYSE	RGR	Tue, Apr 21, 2009	12.29	12.40	12.02	12.28
4257	NYSE	RGR	Mon, Apr 20, 2009	12.76	13.71	11.76	12.24
4256	NYSE	RGR	Fri, Apr 17, 2009	11.52	12.99	11.52	12.88
4255	NYSE	RGR	Thu, Apr 16, 2009	11.55	11.85	11.25	11.48
4254	NYSE	RGR	Wed, Apr 15, 2009	11.12	11.82	11.11	11.49
4253	NYSE	RGR	Tue, Apr 14, 2009	11.34	11.56	11.08	11.27
4252	NYSE	RGR	Mon, Apr 13, 2009	11.55	11.69	11.35	11.50
4251	NYSE	RGR	Thu, Apr 9, 2009	11.30	11.88	11.27	11.53
4250	NYSE	RGR	Wed, Apr 8, 2009	11.57	11.57	11.02	11.24
4249	NYSE	RGR	Tue, Apr 7, 2009	11.57	11.58	11.20	11.40
4248	NYSE	RGR	Mon, Apr 6, 2009	11.85	12.00	11.55	11.62
4247	NYSE	RGR	Fri, Apr 3, 2009	11.60	12.00	11.38	11.90
4246	NYSE	RGR	Thu, Apr 2, 2009	11.62	12.17	11.54	11.67
4245	NYSE	RGR	Wed, Apr 1, 2009	11.48	11.72	11.10	11.57
4244	NYSE	RGR	Tue, Mar 31, 2009	12.25	12.62	12.00	12.33
4243	NYSE	RGR	Mon, Mar 30, 2009	12.00	12.08	11.00	12.05
4242	NYSE	RGR	Fri, Mar 27, 2009	12.43	12.43	11.81	12.08
4241	NYSE	RGR	Thu, Mar 26, 2009	12.24	12.50	12.12	12.30
4240	NYSE	RGR	Wed, Mar 25, 2009	12.18	13.06	11.68	12.12
4239	NYSE	RGR	Tue, Mar 24, 2009	11.58	12.43	11.35	11.98
4238	NYSE	RGR	Mon, Mar 23, 2009	10.38	11.56	10.19	11.56
4237	NYSE	RGR	Fri, Mar 20, 2009	10.25	10.74	10.25	10.44
4236	NYSE	RGR	Thu, Mar 19, 2009	10.65	10.74	9.92	10.27
4235	NYSE	RGR	Wed, Mar 18, 2009	10.49	10.66	10.08	10.52
4234	NYSE	RGR	Tue, Mar 17, 2009	10.08	10.55	9.95	10.50
4233	NYSE	RGR	Mon, Mar 16, 2009	10.44	10.46	9.90	10.03
4232	NYSE	RGR	Fri, Mar 13, 2009	10.83	10.85	10.28	10.46
4231	NYSE	RGR	Thu, Mar 12, 2009	10.06	10.84	9.94	10.70
4230	NYSE	RGR	Wed, Mar 11, 2009	10.06	10.44	9.45	10.18
4229	NYSE	RGR	Tue, Mar 10, 2009	10.51	10.70	9.76	10.10
4228	NYSE	RGR	Mon, Mar 9, 2009	10.39	10.71	10.10	10.36
4227	NYSE	RGR	Fri, Mar 6, 2009	10.17	10.93	9.99	10.32
4226	NYSE	RGR	Thu, Mar 5, 2009	9.37	10.23	9.24	10.05
4225	NYSE	RGR	Wed, Mar 4, 2009	9.19	9.48	8.82	9.45
4224	NYSE	RGR	Tue, Mar 3, 2009	8.52	9.22	8.47	9.01
4223	NYSE	RGR	Mon, Mar 2, 2009	9.30	9.30	8.07	8.51
4222	NYSE	RGR	Fri, Feb 27, 2009	9.02	9.49	8.82	9.42
4221	NYSE	RGR	Thu, Feb 26, 2009	9.16	9.20	8.60	9.10
4220	NYSE	RGR	Wed, Feb 25, 2009	8.54	9.24	8.17	9.00
4219	NYSE	RGR	Tue, Feb 24, 2009	7.18	7.97	7.18	7.80
4218	NYSE	RGR	Mon, Feb 23, 2009	6.50	7.29	6.50	7.17
4217	NYSE	RGR	Fri, Feb 20, 2009	6.15	6.50	5.98	6.48
4216	NYSE	RGR	Thu, Feb 19, 2009	6.40	6.50	6.19	6.19
4215	NYSE	RGR	Wed, Feb 18, 2009	6.26	6.41	6.26	6.36
4214	NYSE	RGR	Tue, Feb 17, 2009	6.37	6.48	6.16	6.28
4213	NYSE	RGR	Fri, Feb 13, 2009	6.37	6.54	6.26	6.49
4212	NYSE	RGR	Thu, Feb 12, 2009	6.58	6.59	6.25	6.37
4211	NYSE	RGR	Wed, Feb 11, 2009	6.64	6.76	6.51	6.59
4210	NYSE	RGR	Tue, Feb 10, 2009	6.95	6.95	6.44	6.60
4209	NYSE	RGR	Mon, Feb 9, 2009	6.87	7.03	6.66	6.96
4208	NYSE	RGR	Fri, Feb 6, 2009	6.62	6.86	6.62	6.86
4207	NYSE	RGR	Thu, Feb 5, 2009	6.63	6.70	6.38	6.60
4206	NYSE	RGR	Wed, Feb 4, 2009	6.49	6.75	6.30	6.66
4205	NYSE	RGR	Tue, Feb 3, 2009	6.38	6.57	6.26	6.46
4204	NYSE	RGR	Mon, Feb 2, 2009	6.60	6.60	6.28	6.37
4203	NYSE	RGR	Fri, Jan 30, 2009	6.40	6.61	6.27	6.61
4202	NYSE	RGR	Thu, Jan 29, 2009	6.64	6.70	6.30	6.37
4201	NYSE	RGR	Wed, Jan 28, 2009	6.74	6.84	6.63	6.74
4200	NYSE	RGR	Tue, Jan 27, 2009	6.66	6.90	6.47	6.63
4199	NYSE	RGR	Mon, Jan 26, 2009	6.71	6.98	6.56	6.73
4198	NYSE	RGR	Fri, Jan 23, 2009	6.55	6.72	6.21	6.62
4197	NYSE	RGR	Thu, Jan 22, 2009	6.17	6.78	6.07	6.60
4196	NYSE	RGR	Wed, Jan 21, 2009	6.10	6.30	5.99	6.27
4195	NYSE	RGR	Tue, Jan 20, 2009	6.25	6.25	6.02	6.02
4194	NYSE	RGR	Fri, Jan 16, 2009	6.29	6.30	6.18	6.23
4193	NYSE	RGR	Thu, Jan 15, 2009	6.03	6.41	5.99	6.22
4192	NYSE	RGR	Wed, Jan 14, 2009	6.01	6.30	6.01	6.06
4191	NYSE	RGR	Tue, Jan 13, 2009	6.24	6.32	6.09	6.17
4190	NYSE	RGR	Mon, Jan 12, 2009	6.36	6.60	6.21	6.33
4189	NYSE	RGR	Fri, Jan 9, 2009	6.70	6.70	6.46	6.49
4188	NYSE	RGR	Thu, Jan 8, 2009	6.65	6.72	6.41	6.66
4187	NYSE	RGR	Wed, Jan 7, 2009	6.39	6.70	6.04	6.65
4186	NYSE	RGR	Tue, Jan 6, 2009	6.31	6.66	6.23	6.45
4185	NYSE	RGR	Mon, Jan 5, 2009	6.23	6.36	5.99	6.31
4184	NYSE	RGR	Fri, Jan 2, 2009	6.05	6.27	5.99	6.27
4183	NYSE	RGR	Wed, Dec 31, 2008	6.06	6.15	5.96	5.97
4182	NYSE	RGR	Tue, Dec 30, 2008	6.16	6.31	5.90	6.13
4181	NYSE	RGR	Mon, Dec 29, 2008	6.15	6.22	5.95	6.21
4180	NYSE	RGR	Fri, Dec 26, 2008	5.88	6.19	5.88	6.19
4179	NYSE	RGR	Wed, Dec 24, 2008	6.05	6.08	5.87	5.89
4178	NYSE	RGR	Tue, Dec 23, 2008	6.40	6.49	6.09	6.11
4177	NYSE	RGR	Mon, Dec 22, 2008	6.82	6.82	6.26	6.37
4176	NYSE	RGR	Fri, Dec 19, 2008	7.15	7.15	6.72	6.89
4175	NYSE	RGR	Thu, Dec 18, 2008	6.91	7.12	6.77	7.12
4174	NYSE	RGR	Wed, Dec 17, 2008	6.68	6.99	6.68	6.90
4173	NYSE	RGR	Tue, Dec 16, 2008	6.98	6.98	6.74	6.80
4172	NYSE	RGR	Mon, Dec 15, 2008	6.82	6.95	6.61	6.88
4171	NYSE	RGR	Fri, Dec 12, 2008	6.62	6.94	6.57	6.74
4170	NYSE	RGR	Thu, Dec 11, 2008	6.43	6.79	6.43	6.72
4169	NYSE	RGR	Wed, Dec 10, 2008	6.46	6.57	6.21	6.42
4168	NYSE	RGR	Tue, Dec 9, 2008	6.61	6.75	6.38	6.49
4167	NYSE	RGR	Mon, Dec 8, 2008	6.66	6.77	6.13	6.60
4166	NYSE	RGR	Fri, Dec 5, 2008	6.27	6.50	6.04	6.47
4165	NYSE	RGR	Thu, Dec 4, 2008	6.44	6.75	6.28	6.40
4164	NYSE	RGR	Wed, Dec 3, 2008	6.06	6.38	6.02	6.37
4163	NYSE	RGR	Tue, Dec 2, 2008	5.70	6.15	5.70	6.04
4162	NYSE	RGR	Mon, Dec 1, 2008	5.90	6.10	5.62	5.66
4161	NYSE	RGR	Fri, Nov 28, 2008	5.25	5.91	5.16	5.91
4160	NYSE	RGR	Wed, Nov 26, 2008	5.28	5.40	5.21	5.24
4159	NYSE	RGR	Tue, Nov 25, 2008	5.39	5.39	5.02	5.19
4158	NYSE	RGR	Mon, Nov 24, 2008	5.32	5.40	5.06	5.25
4157	NYSE	RGR	Fri, Nov 21, 2008	4.53	5.18	4.36	5.18
4156	NYSE	RGR	Thu, Nov 20, 2008	5.17	5.17	4.52	4.52
4155	NYSE	RGR	Wed, Nov 19, 2008	5.52	5.52	5.10	5.10
4154	NYSE	RGR	Tue, Nov 18, 2008	5.65	5.84	5.30	5.45
4153	NYSE	RGR	Mon, Nov 17, 2008	6.06	6.06	5.52	5.55
4152	NYSE	RGR	Fri, Nov 14, 2008	5.97	6.24	5.84	5.84
4151	NYSE	RGR	Thu, Nov 13, 2008	5.64	5.97	5.49	5.91
4150	NYSE	RGR	Wed, Nov 12, 2008	6.38	6.38	5.64	5.64
4149	NYSE	RGR	Tue, Nov 11, 2008	6.59	6.76	6.32	6.35
4148	NYSE	RGR	Mon, Nov 10, 2008	6.59	6.86	6.48	6.76
4147	NYSE	RGR	Fri, Nov 7, 2008	6.70	6.80	6.42	6.42
4146	NYSE	RGR	Thu, Nov 6, 2008	6.97	7.00	5.90	6.66
4145	NYSE	RGR	Wed, Nov 5, 2008	6.96	7.28	6.90	7.03
4144	NYSE	RGR	Tue, Nov 4, 2008	7.36	7.36	7.00	7.04
4143	NYSE	RGR	Mon, Nov 3, 2008	7.12	7.44	7.01	7.19
4142	NYSE	RGR	Fri, Oct 31, 2008	6.40	7.15	6.33	7.15
4141	NYSE	RGR	Thu, Oct 30, 2008	6.72	6.72	6.10	6.31
4140	NYSE	RGR	Wed, Oct 29, 2008	6.59	6.91	6.53	6.85
4139	NYSE	RGR	Tue, Oct 28, 2008	6.53	6.60	6.26	6.59
4138	NYSE	RGR	Mon, Oct 27, 2008	6.55	6.63	6.45	6.45
4137	NYSE	RGR	Fri, Oct 24, 2008	6.56	6.90	6.50	6.50
4136	NYSE	RGR	Thu, Oct 23, 2008	6.70	6.95	6.63	6.75
4135	NYSE	RGR	Wed, Oct 22, 2008	6.98	7.05	6.71	6.76
4134	NYSE	RGR	Tue, Oct 21, 2008	7.02	7.02	6.86	6.95
4133	NYSE	RGR	Mon, Oct 20, 2008	6.84	7.08	6.79	7.08
4132	NYSE	RGR	Fri, Oct 17, 2008	6.75	7.10	6.75	6.93
4131	NYSE	RGR	Thu, Oct 16, 2008	6.64	7.08	6.64	6.91
4130	NYSE	RGR	Wed, Oct 15, 2008	6.96	7.03	6.68	6.68
4129	NYSE	RGR	Tue, Oct 14, 2008	7.07	7.09	6.87	6.87
4128	NYSE	RGR	Mon, Oct 13, 2008	6.65	7.04	6.65	7.04
4127	NYSE	RGR	Fri, Oct 10, 2008	6.41	6.83	6.00	6.49
4126	NYSE	RGR	Thu, Oct 9, 2008	6.88	6.94	6.45	6.45
4125	NYSE	RGR	Wed, Oct 8, 2008	6.68	7.15	6.62	6.82
4124	NYSE	RGR	Tue, Oct 7, 2008	6.42	6.86	6.42	6.86
4123	NYSE	RGR	Mon, Oct 6, 2008	6.82	6.82	5.97	6.37
4122	NYSE	RGR	Fri, Oct 3, 2008	7.01	7.06	6.81	6.82
4121	NYSE	RGR	Thu, Oct 2, 2008	7.05	7.05	6.86	6.91
4120	NYSE	RGR	Wed, Oct 1, 2008	6.99	7.10	6.89	7.10
4119	NYSE	RGR	Tue, Sep 30, 2008	6.71	7.00	6.71	6.94
4118	NYSE	RGR	Mon, Sep 29, 2008	6.90	7.21	6.59	6.70
4117	NYSE	RGR	Fri, Sep 26, 2008	6.90	7.12	6.90	7.00
4116	NYSE	RGR	Thu, Sep 25, 2008	6.87	7.03	6.85	6.93
4115	NYSE	RGR	Wed, Sep 24, 2008	6.90	7.09	6.88	6.88
4114	NYSE	RGR	Tue, Sep 23, 2008	6.80	7.25	6.80	7.00
4113	NYSE	RGR	Mon, Sep 22, 2008	6.94	6.97	6.75	6.86
4112	NYSE	RGR	Fri, Sep 19, 2008	7.96	7.96	6.94	6.94
4111	NYSE	RGR	Thu, Sep 18, 2008	7.29	7.50	7.04	7.40
4110	NYSE	RGR	Wed, Sep 17, 2008	6.89	7.38	6.89	7.11
4109	NYSE	RGR	Tue, Sep 16, 2008	6.77	7.11	6.74	7.11
4108	NYSE	RGR	Mon, Sep 15, 2008	6.94	7.04	6.77	6.78
4107	NYSE	RGR	Fri, Sep 12, 2008	6.89	7.09	6.87	7.00
4106	NYSE	RGR	Thu, Sep 11, 2008	6.90	7.05	6.90	7.05
4105	NYSE	RGR	Wed, Sep 10, 2008	7.19	7.19	6.96	6.98
4104	NYSE	RGR	Tue, Sep 9, 2008	7.68	7.68	7.06	7.06
4103	NYSE	RGR	Mon, Sep 8, 2008	7.50	7.69	7.47	7.65
4102	NYSE	RGR	Fri, Sep 5, 2008	7.34	7.54	7.25	7.42
4101	NYSE	RGR	Thu, Sep 4, 2008	7.37	7.53	7.26	7.28
4100	NYSE	RGR	Wed, Sep 3, 2008	7.31	7.50	7.31	7.34
4099	NYSE	RGR	Tue, Sep 2, 2008	7.38	7.45	7.31	7.35
4098	NYSE	RGR	Fri, Aug 29, 2008	7.29	7.35	7.20	7.30
4097	NYSE	RGR	Thu, Aug 28, 2008	7.16	7.35	7.11	7.28
4096	NYSE	RGR	Wed, Aug 27, 2008	7.02	7.24	7.02	7.17
4095	NYSE	RGR	Tue, Aug 26, 2008	7.15	7.24	7.01	7.04
4094	NYSE	RGR	Mon, Aug 25, 2008	7.11	7.23	6.96	7.23
4093	NYSE	RGR	Fri, Aug 22, 2008	7.16	7.22	6.99	7.17
4092	NYSE	RGR	Thu, Aug 21, 2008	7.03	7.24	7.03	7.13
4091	NYSE	RGR	Wed, Aug 20, 2008	7.00	7.24	6.93	7.04
4090	NYSE	RGR	Tue, Aug 19, 2008	6.83	7.15	6.78	7.08
4089	NYSE	RGR	Mon, Aug 18, 2008	7.05	7.24	6.92	6.93
4088	NYSE	RGR	Fri, Aug 15, 2008	6.98	7.08	6.86	6.95
4087	NYSE	RGR	Thu, Aug 14, 2008	6.95	7.09	6.87	7.04
4086	NYSE	RGR	Wed, Aug 13, 2008	6.73	7.02	6.73	6.94
4085	NYSE	RGR	Tue, Aug 12, 2008	6.63	6.88	6.59	6.73
4084	NYSE	RGR	Mon, Aug 11, 2008	6.48	6.69	6.22	6.58
4083	NYSE	RGR	Fri, Aug 8, 2008	6.21	6.47	6.21	6.40
4082	NYSE	RGR	Thu, Aug 7, 2008	6.06	6.35	6.06	6.22
4081	NYSE	RGR	Wed, Aug 6, 2008	6.01	6.20	6.00	6.09
4080	NYSE	RGR	Tue, Aug 5, 2008	5.93	6.19	5.89	6.10
4079	NYSE	RGR	Mon, Aug 4, 2008	6.09	6.09	5.89	5.98
4078	NYSE	RGR	Fri, Aug 1, 2008	6.04	6.10	5.94	6.00
4077	NYSE	RGR	Thu, Jul 31, 2008	5.92	6.20	5.92	6.05
4076	NYSE	RGR	Wed, Jul 30, 2008	5.84	6.03	5.74	5.88
4075	NYSE	RGR	Tue, Jul 29, 2008	5.62	5.87	5.62	5.82
4074	NYSE	RGR	Mon, Jul 28, 2008	5.91	5.94	5.61	5.61
4073	NYSE	RGR	Fri, Jul 25, 2008	5.96	6.19	5.85	5.86
4072	NYSE	RGR	Thu, Jul 24, 2008	6.66	6.72	5.60	5.78
4071	NYSE	RGR	Wed, Jul 23, 2008	7.50	7.84	7.40	7.84
4070	NYSE	RGR	Tue, Jul 22, 2008	7.15	7.54	7.05	7.50
4069	NYSE	RGR	Mon, Jul 21, 2008	7.00	7.15	7.00	7.11
4068	NYSE	RGR	Fri, Jul 18, 2008	7.10	7.15	6.85	7.02
4067	NYSE	RGR	Thu, Jul 17, 2008	6.70	7.10	6.58	7.10
4066	NYSE	RGR	Wed, Jul 16, 2008	6.49	6.72	6.40	6.72
4065	NYSE	RGR	Tue, Jul 15, 2008	6.40	6.60	6.30	6.47
4064	NYSE	RGR	Mon, Jul 14, 2008	6.45	6.52	6.30	6.39
4063	NYSE	RGR	Fri, Jul 11, 2008	6.35	6.42	6.23	6.34
4062	NYSE	RGR	Thu, Jul 10, 2008	6.66	6.72	6.28	6.46
4061	NYSE	RGR	Wed, Jul 9, 2008	6.81	6.84	6.71	6.73
4060	NYSE	RGR	Tue, Jul 8, 2008	6.70	6.88	6.58	6.83
4059	NYSE	RGR	Mon, Jul 7, 2008	6.96	7.02	6.70	6.74
4058	NYSE	RGR	Thu, Jul 3, 2008	6.89	7.00	6.85	6.88
4057	NYSE	RGR	Wed, Jul 2, 2008	7.00	7.08	6.88	6.95
4056	NYSE	RGR	Tue, Jul 1, 2008	7.00	7.09	6.85	7.05
4055	NYSE	RGR	Mon, Jun 30, 2008	7.34	7.43	7.02	7.06
4054	NYSE	RGR	Fri, Jun 27, 2008	7.35	7.53	7.16	7.26
4053	NYSE	RGR	Thu, Jun 26, 2008	7.28	7.65	7.20	7.31
4052	NYSE	RGR	Wed, Jun 25, 2008	7.23	7.32	7.23	7.32
4051	NYSE	RGR	Tue, Jun 24, 2008	7.06	7.27	7.05	7.23
4050	NYSE	RGR	Mon, Jun 23, 2008	7.06	7.20	6.95	7.10
4049	NYSE	RGR	Fri, Jun 20, 2008	7.06	7.27	6.95	6.95
4048	NYSE	RGR	Thu, Jun 19, 2008	7.11	7.16	7.05	7.13
4047	NYSE	RGR	Wed, Jun 18, 2008	7.12	7.17	7.09	7.12
4046	NYSE	RGR	Tue, Jun 17, 2008	7.23	7.31	7.15	7.15
4045	NYSE	RGR	Mon, Jun 16, 2008	7.40	7.40	7.22	7.24
4044	NYSE	RGR	Fri, Jun 13, 2008	7.17	7.40	7.17	7.39
4043	NYSE	RGR	Thu, Jun 12, 2008	7.24	7.36	7.10	7.10
4042	NYSE	RGR	Wed, Jun 11, 2008	7.30	7.35	7.15	7.15
4041	NYSE	RGR	Tue, Jun 10, 2008	7.26	7.42	7.26	7.30
4040	NYSE	RGR	Mon, Jun 9, 2008	7.43	7.57	7.35	7.36
4039	NYSE	RGR	Fri, Jun 6, 2008	7.61	7.70	7.43	7.45
4038	NYSE	RGR	Thu, Jun 5, 2008	7.68	7.78	7.56	7.69
4037	NYSE	RGR	Wed, Jun 4, 2008	7.73	7.82	7.66	7.74
4036	NYSE	RGR	Tue, Jun 3, 2008	7.58	7.72	7.58	7.69
4035	NYSE	RGR	Mon, Jun 2, 2008	7.65	7.68	7.50	7.54
4034	NYSE	RGR	Fri, May 30, 2008	7.69	7.83	7.62	7.64
4033	NYSE	RGR	Thu, May 29, 2008	7.87	7.96	7.68	7.70
4032	NYSE	RGR	Wed, May 28, 2008	7.96	8.00	7.68	7.88
4031	NYSE	RGR	Tue, May 27, 2008	7.65	7.90	7.65	7.90
4030	NYSE	RGR	Fri, May 23, 2008	7.53	7.75	7.53	7.66
4029	NYSE	RGR	Thu, May 22, 2008	7.51	7.83	7.50	7.58
4028	NYSE	RGR	Wed, May 21, 2008	7.60	7.68	7.43	7.50
4027	NYSE	RGR	Tue, May 20, 2008	7.55	7.63	7.50	7.56
4026	NYSE	RGR	Mon, May 19, 2008	7.60	7.62	7.48	7.56
4025	NYSE	RGR	Fri, May 16, 2008	7.56	7.73	7.50	7.64
4024	NYSE	RGR	Thu, May 15, 2008	7.58	7.62	7.51	7.54
4023	NYSE	RGR	Wed, May 14, 2008	7.58	7.65	7.55	7.59
4022	NYSE	RGR	Tue, May 13, 2008	7.49	7.65	7.45	7.58
4021	NYSE	RGR	Mon, May 12, 2008	7.25	7.46	7.22	7.46
4020	NYSE	RGR	Fri, May 9, 2008	7.28	7.45	7.15	7.24
4019	NYSE	RGR	Thu, May 8, 2008	7.28	7.35	7.02	7.26
4018	NYSE	RGR	Wed, May 7, 2008	7.45	7.58	7.20	7.20
4017	NYSE	RGR	Tue, May 6, 2008	7.50	7.58	7.42	7.47
4016	NYSE	RGR	Mon, May 5, 2008	7.66	7.84	7.45	7.49
4015	NYSE	RGR	Fri, May 2, 2008	7.59	7.79	7.40	7.65
4014	NYSE	RGR	Thu, May 1, 2008	7.50	7.64	7.33	7.51
4013	NYSE	RGR	Wed, Apr 30, 2008	7.60	7.81	7.48	7.52
4012	NYSE	RGR	Tue, Apr 29, 2008	7.98	8.00	7.48	7.59
4011	NYSE	RGR	Mon, Apr 28, 2008	8.45	8.60	7.85	7.98
4010	NYSE	RGR	Fri, Apr 25, 2008	8.66	8.90	8.52	8.67
4009	NYSE	RGR	Thu, Apr 24, 2008	8.68	8.84	8.04	8.69
4008	NYSE	RGR	Wed, Apr 23, 2008	7.65	8.88	7.58	8.71
4007	NYSE	RGR	Tue, Apr 22, 2008	7.48	7.55	7.31	7.32
4006	NYSE	RGR	Mon, Apr 21, 2008	7.45	7.55	7.33	7.54
4005	NYSE	RGR	Fri, Apr 18, 2008	7.50	7.64	7.31	7.43
4004	NYSE	RGR	Thu, Apr 17, 2008	7.67	7.67	7.37	7.39
4003	NYSE	RGR	Wed, Apr 16, 2008	7.67	7.68	7.50	7.66
4002	NYSE	RGR	Tue, Apr 15, 2008	7.44	7.58	7.34	7.56
4001	NYSE	RGR	Mon, Apr 14, 2008	7.61	7.71	7.39	7.39
4000	NYSE	RGR	Fri, Apr 11, 2008	7.80	7.92	7.68	7.71
3999	NYSE	RGR	Thu, Apr 10, 2008	7.88	8.19	7.85	7.94
3998	NYSE	RGR	Wed, Apr 9, 2008	8.34	8.34	7.76	7.86
3997	NYSE	RGR	Tue, Apr 8, 2008	7.90	8.34	7.90	8.31
3996	NYSE	RGR	Mon, Apr 7, 2008	8.07	8.20	8.00	8.02
3995	NYSE	RGR	Fri, Apr 4, 2008	8.49	8.49	8.01	8.11
3994	NYSE	RGR	Thu, Apr 3, 2008	8.51	8.55	8.35	8.45
3993	NYSE	RGR	Wed, Apr 2, 2008	8.29	8.50	8.00	8.45
3992	NYSE	RGR	Tue, Apr 1, 2008	8.43	8.53	8.20	8.38
3991	NYSE	RGR	Mon, Mar 31, 2008	8.03	8.84	8.03	8.24
3990	NYSE	RGR	Fri, Mar 28, 2008	8.48	8.74	8.10	8.12
3989	NYSE	RGR	Thu, Mar 27, 2008	8.05	8.69	7.91	8.53
3988	NYSE	RGR	Wed, Mar 26, 2008	7.96	8.02	7.75	8.00
3987	NYSE	RGR	Tue, Mar 25, 2008	7.77	7.96	7.73	7.95
3986	NYSE	RGR	Mon, Mar 24, 2008	7.94	8.07	7.60	7.75
3985	NYSE	RGR	Thu, Mar 20, 2008	7.82	8.04	7.80	7.91
3984	NYSE	RGR	Wed, Mar 19, 2008	8.18	8.23	7.64	7.65
3983	NYSE	RGR	Tue, Mar 18, 2008	8.01	8.20	7.85	8.15
3982	NYSE	RGR	Mon, Mar 17, 2008	7.74	8.22	7.74	7.93
3981	NYSE	RGR	Fri, Mar 14, 2008	7.90	8.13	7.79	7.95
3980	NYSE	RGR	Thu, Mar 13, 2008	7.66	7.89	7.60	7.85
3979	NYSE	RGR	Wed, Mar 12, 2008	8.06	8.06	7.70	7.70
3978	NYSE	RGR	Tue, Mar 11, 2008	7.98	8.07	7.71	8.05
3977	NYSE	RGR	Mon, Mar 10, 2008	7.99	8.15	7.68	7.80
3976	NYSE	RGR	Fri, Mar 7, 2008	7.50	8.05	7.50	7.92
3975	NYSE	RGR	Thu, Mar 6, 2008	8.08	8.19	7.55	7.59
3974	NYSE	RGR	Wed, Mar 5, 2008	7.79	8.22	7.76	8.08
3973	NYSE	RGR	Tue, Mar 4, 2008	8.07	8.07	7.75	7.79
3972	NYSE	RGR	Mon, Mar 3, 2008	7.85	8.13	7.80	8.03
3971	NYSE	RGR	Fri, Feb 29, 2008	8.14	8.19	7.90	7.90
3970	NYSE	RGR	Thu, Feb 28, 2008	8.15	8.48	8.02	8.13
3969	NYSE	RGR	Wed, Feb 27, 2008	9.11	9.11	8.07	8.10
3968	NYSE	RGR	Tue, Feb 26, 2008	8.68	9.19	8.65	9.12
3967	NYSE	RGR	Mon, Feb 25, 2008	8.43	8.75	8.35	8.71
3966	NYSE	RGR	Fri, Feb 22, 2008	8.44	8.62	8.31	8.41
3965	NYSE	RGR	Thu, Feb 21, 2008	9.29	9.29	8.36	8.41
3964	NYSE	RGR	Wed, Feb 20, 2008	8.29	9.26	8.29	9.21
3963	NYSE	RGR	Tue, Feb 19, 2008	9.16	9.32	8.28	8.28
3962	NYSE	RGR	Fri, Feb 15, 2008	8.53	9.03	8.50	8.96
3961	NYSE	RGR	Thu, Feb 14, 2008	9.01	9.32	8.44	8.45
3960	NYSE	RGR	Wed, Feb 13, 2008	8.62	9.17	8.62	9.08
3959	NYSE	RGR	Tue, Feb 12, 2008	8.90	8.90	8.40	8.55
3958	NYSE	RGR	Mon, Feb 11, 2008	7.55	8.90	7.55	8.84
3957	NYSE	RGR	Fri, Feb 8, 2008	8.10	8.14	7.60	7.60
3956	NYSE	RGR	Thu, Feb 7, 2008	7.92	8.14	7.81	8.10
3955	NYSE	RGR	Wed, Feb 6, 2008	8.04	8.36	7.80	8.01
3954	NYSE	RGR	Tue, Feb 5, 2008	8.29	8.41	7.96	7.97
3953	NYSE	RGR	Mon, Feb 4, 2008	8.94	9.02	8.44	8.44
3952	NYSE	RGR	Fri, Feb 1, 2008	8.94	9.13	8.57	8.95
3951	NYSE	RGR	Thu, Jan 31, 2008	8.34	9.14	8.22	9.00
3950	NYSE	RGR	Wed, Jan 30, 2008	8.25	8.75	8.15	8.36
3949	NYSE	RGR	Tue, Jan 29, 2008	8.32	8.40	8.06	8.28
3948	NYSE	RGR	Mon, Jan 28, 2008	8.16	8.46	8.01	8.30
3947	NYSE	RGR	Fri, Jan 25, 2008	8.03	8.49	8.03	8.20
3946	NYSE	RGR	Thu, Jan 24, 2008	8.12	8.18	7.72	7.93
3945	NYSE	RGR	Wed, Jan 23, 2008	7.47	8.24	7.31	8.20
3944	NYSE	RGR	Tue, Jan 22, 2008	7.81	7.85	7.45	7.51
3943	NYSE	RGR	Fri, Jan 18, 2008	7.78	8.22	7.78	8.10
3942	NYSE	RGR	Thu, Jan 17, 2008	8.11	8.20	7.66	7.95
3941	NYSE	RGR	Wed, Jan 16, 2008	7.43	8.37	7.40	8.15
3940	NYSE	RGR	Tue, Jan 15, 2008	7.61	7.66	7.41	7.46
3939	NYSE	RGR	Mon, Jan 14, 2008	7.75	7.80	7.58	7.70
3938	NYSE	RGR	Fri, Jan 11, 2008	7.52	7.82	7.50	7.70
3937	NYSE	RGR	Thu, Jan 10, 2008	7.80	7.84	7.51	7.59
3936	NYSE	RGR	Wed, Jan 9, 2008	7.76	8.01	7.50	7.93
3935	NYSE	RGR	Tue, Jan 8, 2008	8.48	8.73	7.65	7.76
3934	NYSE	RGR	Mon, Jan 7, 2008	8.38	8.82	8.05	8.57
3933	NYSE	RGR	Fri, Jan 4, 2008	8.04	8.70	8.02	8.11
3932	NYSE	RGR	Thu, Jan 3, 2008	8.44	8.47	8.00	8.01
3931	NYSE	RGR	Wed, Jan 2, 2008	8.39	8.85	8.20	8.38
3930	NYSE	RGR	Mon, Dec 31, 2007	8.50	8.58	8.21	8.28
3929	NYSE	RGR	Fri, Dec 28, 2007	9.07	9.25	8.43	8.43
3928	NYSE	RGR	Thu, Dec 27, 2007	9.72	9.85	9.05	9.07
3927	NYSE	RGR	Wed, Dec 26, 2007	9.36	9.96	9.26	9.72
3926	NYSE	RGR	Mon, Dec 24, 2007	8.95	9.17	8.92	9.12
3925	NYSE	RGR	Fri, Dec 21, 2007	8.53	8.95	8.47	8.91
3924	NYSE	RGR	Thu, Dec 20, 2007	8.49	8.49	7.91	8.35
3923	NYSE	RGR	Wed, Dec 19, 2007	8.57	8.65	8.17	8.34
3922	NYSE	RGR	Tue, Dec 18, 2007	8.34	8.60	8.02	8.60
3921	NYSE	RGR	Mon, Dec 17, 2007	8.24	8.65	8.20	8.27
3920	NYSE	RGR	Fri, Dec 14, 2007	8.33	8.56	8.19	8.28
3919	NYSE	RGR	Thu, Dec 13, 2007	8.24	8.44	8.15	8.35
3918	NYSE	RGR	Wed, Dec 12, 2007	8.48	8.55	8.15	8.30
3917	NYSE	RGR	Tue, Dec 11, 2007	8.56	8.69	8.21	8.24
3916	NYSE	RGR	Mon, Dec 10, 2007	8.40	8.55	8.40	8.53
3915	NYSE	RGR	Fri, Dec 7, 2007	8.25	8.46	7.85	8.30
3914	NYSE	RGR	Thu, Dec 6, 2007	8.34	8.45	8.25	8.44
3913	NYSE	RGR	Wed, Dec 5, 2007	8.62	8.62	8.22	8.35
3912	NYSE	RGR	Tue, Dec 4, 2007	8.75	8.80	8.29	8.32
3911	NYSE	RGR	Mon, Dec 3, 2007	9.55	9.55	8.75	8.76
3910	NYSE	RGR	Fri, Nov 30, 2007	9.40	9.66	9.09	9.25
3909	NYSE	RGR	Thu, Nov 29, 2007	9.97	9.97	9.05	9.25
3908	NYSE	RGR	Wed, Nov 28, 2007	10.16	10.16	9.72	9.72
3907	NYSE	RGR	Tue, Nov 27, 2007	8.91	9.98	8.80	9.93
3906	NYSE	RGR	Mon, Nov 26, 2007	9.37	9.37	8.91	8.95
3905	NYSE	RGR	Fri, Nov 23, 2007	8.87	9.48	8.78	9.37
3904	NYSE	RGR	Wed, Nov 21, 2007	8.20	9.27	8.20	8.86
3903	NYSE	RGR	Tue, Nov 20, 2007	8.85	8.90	8.26	8.38
3902	NYSE	RGR	Mon, Nov 19, 2007	8.65	8.83	8.40	8.80
3901	NYSE	RGR	Fri, Nov 16, 2007	8.67	8.88	8.48	8.73
3900	NYSE	RGR	Thu, Nov 15, 2007	8.79	8.79	8.43	8.54
3899	NYSE	RGR	Wed, Nov 14, 2007	8.98	8.98	8.21	8.61
3898	NYSE	RGR	Tue, Nov 13, 2007	8.40	8.88	8.26	8.79
3897	NYSE	RGR	Mon, Nov 12, 2007	8.01	8.42	7.63	8.37
3896	NYSE	RGR	Fri, Nov 9, 2007	7.63	8.42	7.63	8.01
3895	NYSE	RGR	Thu, Nov 8, 2007	7.32	7.94	7.32	7.88
3894	NYSE	RGR	Wed, Nov 7, 2007	8.00	8.00	7.22	7.40
3893	NYSE	RGR	Tue, Nov 6, 2007	7.75	8.10	7.75	7.95
3892	NYSE	RGR	Mon, Nov 5, 2007	8.23	8.43	7.89	8.05
3891	NYSE	RGR	Fri, Nov 2, 2007	8.69	8.75	8.17	8.40
3890	NYSE	RGR	Thu, Nov 1, 2007	9.06	9.14	8.50	8.56
3889	NYSE	RGR	Wed, Oct 31, 2007	9.50	9.82	9.19	9.35
3888	NYSE	RGR	Tue, Oct 30, 2007	9.50	9.61	8.95	9.36
3887	NYSE	RGR	Mon, Oct 29, 2007	10.45	10.50	9.65	9.65
3886	NYSE	RGR	Fri, Oct 26, 2007	10.80	10.89	10.11	10.58
3885	NYSE	RGR	Thu, Oct 25, 2007	14.75	14.75	9.51	10.65
3884	NYSE	RGR	Wed, Oct 24, 2007	17.20	17.40	16.46	17.10
3883	NYSE	RGR	Tue, Oct 23, 2007	17.32	17.58	17.24	17.53
3882	NYSE	RGR	Mon, Oct 22, 2007	16.40	17.51	16.40	17.17
3881	NYSE	RGR	Fri, Oct 19, 2007	17.25	17.68	16.80	16.86
3880	NYSE	RGR	Thu, Oct 18, 2007	18.02	18.25	17.38	17.47
3879	NYSE	RGR	Wed, Oct 17, 2007	18.35	18.49	17.99	18.09
3878	NYSE	RGR	Tue, Oct 16, 2007	18.05	18.40	18.01	18.12
3877	NYSE	RGR	Mon, Oct 15, 2007	18.29	18.47	17.85	18.07
3876	NYSE	RGR	Fri, Oct 12, 2007	18.00	18.38	18.00	18.22
3875	NYSE	RGR	Thu, Oct 11, 2007	18.12	18.35	17.86	18.00
3874	NYSE	RGR	Wed, Oct 10, 2007	18.19	18.47	18.02	18.03
3873	NYSE	RGR	Tue, Oct 9, 2007	18.34	18.50	18.08	18.19
3872	NYSE	RGR	Mon, Oct 8, 2007	18.50	18.69	18.31	18.35
3871	NYSE	RGR	Fri, Oct 5, 2007	18.58	18.65	18.35	18.51
3870	NYSE	RGR	Thu, Oct 4, 2007	18.59	18.64	18.27	18.45
3869	NYSE	RGR	Wed, Oct 3, 2007	18.47	18.50	18.25	18.47
3868	NYSE	RGR	Tue, Oct 2, 2007	18.11	18.65	18.03	18.57
3867	NYSE	RGR	Mon, Oct 1, 2007	17.80	18.39	17.80	18.15
3866	NYSE	RGR	Fri, Sep 28, 2007	18.31	18.48	17.82	17.91
3865	NYSE	RGR	Thu, Sep 27, 2007	18.25	18.50	18.00	18.43
3864	NYSE	RGR	Wed, Sep 26, 2007	18.50	18.57	18.00	18.25
3863	NYSE	RGR	Tue, Sep 25, 2007	18.50	18.89	18.40	18.53
3862	NYSE	RGR	Mon, Sep 24, 2007	19.07	19.51	18.51	18.66
3861	NYSE	RGR	Fri, Sep 21, 2007	19.62	19.96	19.31	19.31
3860	NYSE	RGR	Thu, Sep 20, 2007	19.17	19.54	18.40	19.41
3859	NYSE	RGR	Wed, Sep 19, 2007	18.35	19.62	18.14	19.48
3858	NYSE	RGR	Tue, Sep 18, 2007	17.35	18.39	17.35	18.35
3857	NYSE	RGR	Mon, Sep 17, 2007	17.26	17.59	17.06	17.45
3856	NYSE	RGR	Fri, Sep 14, 2007	17.04	17.42	16.85	17.31
3855	NYSE	RGR	Thu, Sep 13, 2007	16.96	17.71	16.48	17.35
3854	NYSE	RGR	Wed, Sep 12, 2007	16.83	17.24	16.74	17.11
3853	NYSE	RGR	Tue, Sep 11, 2007	16.42	17.00	16.38	16.94
3852	NYSE	RGR	Mon, Sep 10, 2007	16.67	16.78	16.08	16.40
3851	NYSE	RGR	Fri, Sep 7, 2007	17.10	17.41	15.77	16.67
3850	NYSE	RGR	Thu, Sep 6, 2007	17.43	17.50	17.10	17.35
3849	NYSE	RGR	Wed, Sep 5, 2007	17.60	17.69	17.26	17.33
3848	NYSE	RGR	Tue, Sep 4, 2007	18.00	18.24	17.34	17.74
3847	NYSE	RGR	Fri, Aug 31, 2007	18.92	19.02	18.15	18.24
3846	NYSE	RGR	Thu, Aug 30, 2007	18.29	18.99	18.29	18.88
3845	NYSE	RGR	Wed, Aug 29, 2007	18.40	18.72	18.11	18.57
3844	NYSE	RGR	Tue, Aug 28, 2007	18.25	18.47	17.88	18.19
3843	NYSE	RGR	Mon, Aug 27, 2007	19.00	19.48	18.64	18.70
3842	NYSE	RGR	Fri, Aug 24, 2007	18.83	19.35	18.60	19.33
3841	NYSE	RGR	Thu, Aug 23, 2007	18.47	19.10	18.35	18.91
3840	NYSE	RGR	Wed, Aug 22, 2007	18.00	19.30	17.90	18.29
3839	NYSE	RGR	Tue, Aug 21, 2007	17.41	18.00	17.30	17.94
3838	NYSE	RGR	Mon, Aug 20, 2007	17.25	17.80	17.11	17.53
3837	NYSE	RGR	Fri, Aug 17, 2007	17.94	18.49	17.29	17.33
3836	NYSE	RGR	Thu, Aug 16, 2007	17.13	17.94	17.01	17.94
3835	NYSE	RGR	Wed, Aug 15, 2007	17.07	17.77	17.00	17.21
3834	NYSE	RGR	Tue, Aug 14, 2007	17.23	18.07	17.04	17.19
3833	NYSE	RGR	Mon, Aug 13, 2007	16.95	18.50	16.75	17.22
3832	NYSE	RGR	Fri, Aug 10, 2007	14.22	18.13	14.18	16.77
3831	NYSE	RGR	Thu, Aug 9, 2007	15.40	15.88	13.86	14.55
3830	NYSE	RGR	Wed, Aug 8, 2007	22.42	22.50	16.08	16.72
3829	NYSE	RGR	Tue, Aug 7, 2007	21.98	22.58	20.94	22.26
3828	NYSE	RGR	Mon, Aug 6, 2007	20.43	21.96	20.39	21.89
3827	NYSE	RGR	Fri, Aug 3, 2007	20.85	21.37	20.29	20.37
3826	NYSE	RGR	Thu, Aug 2, 2007	20.41	21.38	20.30	20.78
3825	NYSE	RGR	Wed, Aug 1, 2007	19.23	20.57	19.11	20.37
3824	NYSE	RGR	Tue, Jul 31, 2007	20.02	21.51	19.36	19.53
3823	NYSE	RGR	Mon, Jul 30, 2007	19.18	19.99	18.90	19.83
3822	NYSE	RGR	Fri, Jul 27, 2007	18.75	19.55	18.39	19.34
3821	NYSE	RGR	Thu, Jul 26, 2007	18.40	18.86	17.96	18.85
3820	NYSE	RGR	Wed, Jul 25, 2007	18.00	18.63	17.50	18.55
3819	NYSE	RGR	Tue, Jul 24, 2007	16.80	17.25	16.45	16.86
3818	NYSE	RGR	Mon, Jul 23, 2007	16.82	17.15	16.57	16.93
3817	NYSE	RGR	Fri, Jul 20, 2007	16.47	16.85	16.39	16.66
3816	NYSE	RGR	Thu, Jul 19, 2007	16.56	16.67	16.32	16.51
3815	NYSE	RGR	Wed, Jul 18, 2007	16.29	16.60	16.25	16.56
3814	NYSE	RGR	Tue, Jul 17, 2007	16.05	16.62	16.05	16.41
3813	NYSE	RGR	Mon, Jul 16, 2007	16.05	16.32	15.96	16.07
3812	NYSE	RGR	Fri, Jul 13, 2007	16.02	16.13	15.90	16.05
3811	NYSE	RGR	Thu, Jul 12, 2007	15.84	16.20	15.66	16.19
3810	NYSE	RGR	Wed, Jul 11, 2007	15.90	15.99	15.75	15.80
3809	NYSE	RGR	Tue, Jul 10, 2007	15.94	16.02	15.83	15.87
3808	NYSE	RGR	Mon, Jul 9, 2007	16.02	16.10	15.93	16.02
3807	NYSE	RGR	Fri, Jul 6, 2007	15.65	16.04	15.50	15.94
3806	NYSE	RGR	Thu, Jul 5, 2007	15.92	15.96	15.16	15.64
3805	NYSE	RGR	Tue, Jul 3, 2007	15.92	15.94	15.69	15.87
3804	NYSE	RGR	Mon, Jul 2, 2007	15.53	15.90	15.37	15.83
3803	NYSE	RGR	Fri, Jun 29, 2007	15.58	15.70	15.49	15.52
3802	NYSE	RGR	Thu, Jun 28, 2007	15.46	15.80	15.46	15.63
3801	NYSE	RGR	Wed, Jun 27, 2007	15.03	15.50	14.95	15.42
3800	NYSE	RGR	Tue, Jun 26, 2007	14.65	15.20	14.44	15.05
3799	NYSE	RGR	Mon, Jun 25, 2007	14.45	14.77	14.32	14.59
3798	NYSE	RGR	Fri, Jun 22, 2007	14.93	15.01	14.37	14.56
3797	NYSE	RGR	Thu, Jun 21, 2007	14.98	15.06	14.75	15.00
3796	NYSE	RGR	Wed, Jun 20, 2007	15.23	15.23	14.81	14.98
3795	NYSE	RGR	Tue, Jun 19, 2007	14.98	15.39	14.71	15.15
3794	NYSE	RGR	Mon, Jun 18, 2007	14.98	15.19	14.77	14.92
3793	NYSE	RGR	Fri, Jun 15, 2007	14.82	15.00	14.58	14.91
3792	NYSE	RGR	Thu, Jun 14, 2007	14.37	14.78	14.30	14.78
3791	NYSE	RGR	Wed, Jun 13, 2007	14.34	14.65	14.05	14.46
3790	NYSE	RGR	Tue, Jun 12, 2007	14.33	14.45	14.01	14.26
3789	NYSE	RGR	Mon, Jun 11, 2007	14.34	14.47	14.16	14.39
3788	NYSE	RGR	Fri, Jun 8, 2007	14.20	14.42	14.18	14.22
3787	NYSE	RGR	Thu, Jun 7, 2007	14.63	14.63	14.21	14.26
3786	NYSE	RGR	Wed, Jun 6, 2007	14.27	14.59	14.03	14.56
3785	NYSE	RGR	Tue, Jun 5, 2007	14.61	14.71	14.13	14.33
3784	NYSE	RGR	Mon, Jun 4, 2007	14.04	14.77	14.00	14.70
3783	NYSE	RGR	Fri, Jun 1, 2007	13.93	14.05	13.68	14.04
3782	NYSE	RGR	Thu, May 31, 2007	13.76	13.97	13.51	13.87
3781	NYSE	RGR	Wed, May 30, 2007	13.85	13.93	13.62	13.70
3780	NYSE	RGR	Tue, May 29, 2007	13.48	13.85	13.48	13.85
3779	NYSE	RGR	Fri, May 25, 2007	13.49	13.65	13.25	13.56
3778	NYSE	RGR	Thu, May 24, 2007	13.11	13.59	13.11	13.51
3777	NYSE	RGR	Wed, May 23, 2007	12.70	13.49	12.70	13.21
3776	NYSE	RGR	Tue, May 22, 2007	12.85	12.87	12.16	12.70
3775	NYSE	RGR	Mon, May 21, 2007	13.20	13.20	12.76	12.85
3774	NYSE	RGR	Fri, May 18, 2007	13.22	13.43	12.94	13.23
3773	NYSE	RGR	Thu, May 17, 2007	13.24	13.61	13.16	13.24
3772	NYSE	RGR	Wed, May 16, 2007	12.98	13.27	12.98	13.17
3771	NYSE	RGR	Tue, May 15, 2007	13.33	13.63	13.05	13.07
3770	NYSE	RGR	Mon, May 14, 2007	13.51	13.62	13.25	13.42
3769	NYSE	RGR	Fri, May 11, 2007	13.26	13.47	13.15	13.41
3768	NYSE	RGR	Thu, May 10, 2007	13.23	13.42	12.96	13.34
3767	NYSE	RGR	Wed, May 9, 2007	13.10	13.34	13.00	13.19
3766	NYSE	RGR	Tue, May 8, 2007	13.28	13.39	13.06	13.18
3765	NYSE	RGR	Mon, May 7, 2007	13.56	13.58	12.99	13.37
3764	NYSE	RGR	Fri, May 4, 2007	13.72	13.92	13.54	13.61
3763	NYSE	RGR	Thu, May 3, 2007	13.79	14.10	13.67	13.72
3762	NYSE	RGR	Wed, May 2, 2007	13.10	13.60	13.10	13.53
3761	NYSE	RGR	Tue, May 1, 2007	12.91	13.12	12.91	13.00
3760	NYSE	RGR	Mon, Apr 30, 2007	13.00	13.30	12.91	12.91
3759	NYSE	RGR	Fri, Apr 27, 2007	12.75	13.43	12.71	12.95
3758	NYSE	RGR	Thu, Apr 26, 2007	13.11	13.15	12.90	13.00
3757	NYSE	RGR	Wed, Apr 25, 2007	13.25	13.47	13.00	13.11
3756	NYSE	RGR	Tue, Apr 24, 2007	13.10	13.71	12.77	13.39
3755	NYSE	RGR	Mon, Apr 23, 2007	12.06	12.32	12.00	12.05
3754	NYSE	RGR	Fri, Apr 20, 2007	11.89	12.17	11.85	12.09
3753	NYSE	RGR	Thu, Apr 19, 2007	11.95	12.15	11.77	11.89
3752	NYSE	RGR	Wed, Apr 18, 2007	12.03	12.28	12.01	12.17
3751	NYSE	RGR	Tue, Apr 17, 2007	12.29	12.39	12.05	12.14
3750	NYSE	RGR	Mon, Apr 16, 2007	12.26	12.50	12.25	12.29
3749	NYSE	RGR	Fri, Apr 13, 2007	12.16	12.36	12.16	12.28
3748	NYSE	RGR	Thu, Apr 12, 2007	12.45	12.46	12.15	12.23
3747	NYSE	RGR	Wed, Apr 11, 2007	12.71	12.80	12.18	12.51
3746	NYSE	RGR	Tue, Apr 10, 2007	13.50	13.50	12.13	12.75
3745	NYSE	RGR	Mon, Apr 9, 2007	13.65	13.79	13.55	13.70
3744	NYSE	RGR	Thu, Apr 5, 2007	13.57	13.78	13.51	13.63
3743	NYSE	RGR	Wed, Apr 4, 2007	13.58	13.81	13.50	13.51
3742	NYSE	RGR	Tue, Apr 3, 2007	13.64	13.75	13.48	13.62
3741	NYSE	RGR	Mon, Apr 2, 2007	13.47	13.74	13.30	13.64
3740	NYSE	RGR	Fri, Mar 30, 2007	13.52	13.60	13.27	13.45
3739	NYSE	RGR	Thu, Mar 29, 2007	13.38	13.59	13.26	13.55
3738	NYSE	RGR	Wed, Mar 28, 2007	13.65	13.65	12.88	13.40
3737	NYSE	RGR	Tue, Mar 27, 2007	13.14	13.49	13.11	13.20
3736	NYSE	RGR	Mon, Mar 26, 2007	13.00	13.42	12.83	13.14
3735	NYSE	RGR	Fri, Mar 23, 2007	12.86	13.13	12.65	13.01
3734	NYSE	RGR	Thu, Mar 22, 2007	12.45	13.05	12.45	12.87
3733	NYSE	RGR	Wed, Mar 21, 2007	12.88	13.24	12.45	12.55
3732	NYSE	RGR	Tue, Mar 20, 2007	12.24	12.97	12.19	12.97
3731	NYSE	RGR	Mon, Mar 19, 2007	12.39	12.50	12.29	12.30
3730	NYSE	RGR	Fri, Mar 16, 2007	12.43	12.50	12.29	12.36
3729	NYSE	RGR	Thu, Mar 15, 2007	12.20	12.50	12.02	12.48
3728	NYSE	RGR	Wed, Mar 14, 2007	11.98	12.15	11.75	12.01
3727	NYSE	RGR	Tue, Mar 13, 2007	11.42	12.00	11.35	11.96
3726	NYSE	RGR	Mon, Mar 12, 2007	11.62	11.65	11.35	11.48
3725	NYSE	RGR	Fri, Mar 9, 2007	11.21	11.60	11.15	11.46
3724	NYSE	RGR	Thu, Mar 8, 2007	11.14	11.20	10.87	11.16
3723	NYSE	RGR	Wed, Mar 7, 2007	10.75	11.10	10.68	10.92
3722	NYSE	RGR	Tue, Mar 6, 2007	10.19	10.75	10.19	10.45
3721	NYSE	RGR	Mon, Mar 5, 2007	10.07	10.27	9.90	10.09
3720	NYSE	RGR	Fri, Mar 2, 2007	10.44	10.45	10.16	10.19
3719	NYSE	RGR	Thu, Mar 1, 2007	10.41	10.69	10.01	10.50
3718	NYSE	RGR	Wed, Feb 28, 2007	10.58	10.72	10.32	10.51
3717	NYSE	RGR	Tue, Feb 27, 2007	10.83	10.96	10.51	10.61
3716	NYSE	RGR	Mon, Feb 26, 2007	11.05	11.15	10.94	10.99
3715	NYSE	RGR	Fri, Feb 23, 2007	10.98	11.20	10.96	11.06
3714	NYSE	RGR	Thu, Feb 22, 2007	11.00	11.08	10.94	10.98
3713	NYSE	RGR	Wed, Feb 21, 2007	10.69	11.17	10.57	11.00
3712	NYSE	RGR	Tue, Feb 20, 2007	10.43	10.82	10.33	10.76
3711	NYSE	RGR	Fri, Feb 16, 2007	10.04	10.41	9.96	10.38
3710	NYSE	RGR	Thu, Feb 15, 2007	9.88	10.05	9.83	10.02
3709	NYSE	RGR	Wed, Feb 14, 2007	10.01	10.07	9.91	9.91
3708	NYSE	RGR	Tue, Feb 13, 2007	10.29	10.33	10.00	10.07
3707	NYSE	RGR	Mon, Feb 12, 2007	10.43	10.48	10.19	10.29
3706	NYSE	RGR	Fri, Feb 9, 2007	10.59	10.65	10.34	10.36
3705	NYSE	RGR	Thu, Feb 8, 2007	10.62	10.74	10.50	10.63
3704	NYSE	RGR	Wed, Feb 7, 2007	10.64	10.74	10.53	10.64
3703	NYSE	RGR	Tue, Feb 6, 2007	10.33	10.70	10.26	10.64
3702	NYSE	RGR	Mon, Feb 5, 2007	10.42	10.49	10.23	10.35
3701	NYSE	RGR	Fri, Feb 2, 2007	10.57	10.59	10.40	10.48
3700	NYSE	RGR	Thu, Feb 1, 2007	10.40	10.64	10.40	10.64
3699	NYSE	RGR	Wed, Jan 31, 2007	10.40	10.54	10.37	10.41
3698	NYSE	RGR	Tue, Jan 30, 2007	10.50	10.60	10.35	10.35
3697	NYSE	RGR	Mon, Jan 29, 2007	10.25	10.99	10.22	10.65
3696	NYSE	RGR	Fri, Jan 26, 2007	9.90	10.03	9.88	10.00
3695	NYSE	RGR	Thu, Jan 25, 2007	9.86	9.95	9.80	9.91
3694	NYSE	RGR	Wed, Jan 24, 2007	9.93	9.93	9.71	9.80
3693	NYSE	RGR	Tue, Jan 23, 2007	9.60	9.92	9.57	9.87
3692	NYSE	RGR	Mon, Jan 22, 2007	9.63	9.69	9.55	9.62
3691	NYSE	RGR	Fri, Jan 19, 2007	9.42	9.71	9.38	9.68
3690	NYSE	RGR	Thu, Jan 18, 2007	9.23	9.46	8.91	9.45
3689	NYSE	RGR	Wed, Jan 17, 2007	9.41	9.46	9.20	9.24
3688	NYSE	RGR	Tue, Jan 16, 2007	9.50	9.51	9.40	9.44
3687	NYSE	RGR	Fri, Jan 12, 2007	9.59	9.74	9.44	9.50
3686	NYSE	RGR	Thu, Jan 11, 2007	9.95	9.95	9.53	9.68
3685	NYSE	RGR	Wed, Jan 10, 2007	9.83	10.00	9.76	10.00
3684	NYSE	RGR	Tue, Jan 9, 2007	9.84	9.84	9.66	9.82
3683	NYSE	RGR	Mon, Jan 8, 2007	9.48	9.80	9.44	9.78
3682	NYSE	RGR	Fri, Jan 5, 2007	9.26	9.54	9.26	9.38
3681	NYSE	RGR	Thu, Jan 4, 2007	9.60	9.60	9.27	9.30
3680	NYSE	RGR	Wed, Jan 3, 2007	9.60	9.89	9.51	9.60
3679	NYSE	RGR	Fri, Dec 29, 2006	9.89	9.94	9.59	9.60
3678	NYSE	RGR	Thu, Dec 28, 2006	9.65	9.96	9.65	9.91
3677	NYSE	RGR	Wed, Dec 27, 2006	9.80	9.91	9.58	9.70
3676	NYSE	RGR	Tue, Dec 26, 2006	9.87	9.95	9.83	9.89
3675	NYSE	RGR	Fri, Dec 22, 2006	9.84	9.94	9.80	9.89
3674	NYSE	RGR	Thu, Dec 21, 2006	9.90	9.98	9.75	9.83
3673	NYSE	RGR	Wed, Dec 20, 2006	9.90	9.99	9.77	9.96
3672	NYSE	RGR	Tue, Dec 19, 2006	9.75	9.94	9.68	9.94
3671	NYSE	RGR	Mon, Dec 18, 2006	9.88	10.07	9.75	9.85
3670	NYSE	RGR	Fri, Dec 15, 2006	10.40	10.40	9.77	9.92
3669	NYSE	RGR	Thu, Dec 14, 2006	10.30	10.65	10.30	10.46
3668	NYSE	RGR	Wed, Dec 13, 2006	10.50	10.53	10.25	10.29
3667	NYSE	RGR	Tue, Dec 12, 2006	10.42	10.65	10.38	10.52
3666	NYSE	RGR	Mon, Dec 11, 2006	10.70	10.72	10.43	10.46
3665	NYSE	RGR	Fri, Dec 8, 2006	10.60	10.70	10.43	10.62
3664	NYSE	RGR	Thu, Dec 7, 2006	10.59	10.65	10.50	10.60
3663	NYSE	RGR	Wed, Dec 6, 2006	10.50	10.64	10.49	10.50
3662	NYSE	RGR	Tue, Dec 5, 2006	10.50	10.58	10.44	10.47
3661	NYSE	RGR	Mon, Dec 4, 2006	10.59	10.61	10.43	10.47
3660	NYSE	RGR	Fri, Dec 1, 2006	10.54	10.57	10.37	10.49
3659	NYSE	RGR	Thu, Nov 30, 2006	10.32	10.57	10.32	10.44
3658	NYSE	RGR	Wed, Nov 29, 2006	10.78	10.79	10.23	10.23
3657	NYSE	RGR	Tue, Nov 28, 2006	10.50	10.78	10.40	10.78
3656	NYSE	RGR	Mon, Nov 27, 2006	10.86	10.86	10.40	10.46
3655	NYSE	RGR	Fri, Nov 24, 2006	10.63	10.84	10.55	10.78
3654	NYSE	RGR	Wed, Nov 22, 2006	10.53	10.68	10.41	10.55
3653	NYSE	RGR	Tue, Nov 21, 2006	10.51	10.64	10.41	10.48
3652	NYSE	RGR	Mon, Nov 20, 2006	10.05	10.65	10.05	10.55
3651	NYSE	RGR	Fri, Nov 17, 2006	10.16	10.58	10.00	10.53
3650	NYSE	RGR	Thu, Nov 16, 2006	10.16	10.59	10.15	10.25
3649	NYSE	RGR	Wed, Nov 15, 2006	10.20	10.30	10.07	10.20
3648	NYSE	RGR	Tue, Nov 14, 2006	10.15	10.20	9.82	10.18
3647	NYSE	RGR	Mon, Nov 13, 2006	10.14	10.30	10.01	10.19
3646	NYSE	RGR	Fri, Nov 10, 2006	10.15	10.17	10.00	10.06
3645	NYSE	RGR	Thu, Nov 9, 2006	10.09	10.20	10.00	10.08
3644	NYSE	RGR	Wed, Nov 8, 2006	9.90	10.07	9.60	9.97
3643	NYSE	RGR	Tue, Nov 7, 2006	9.95	9.97	9.77	9.92
3642	NYSE	RGR	Mon, Nov 6, 2006	10.34	10.39	9.50	9.70
3641	NYSE	RGR	Fri, Nov 3, 2006	9.02	10.34	8.84	10.02
3640	NYSE	RGR	Thu, Nov 2, 2006	8.61	9.09	8.51	9.00
3639	NYSE	RGR	Wed, Nov 1, 2006	8.50	8.65	8.34	8.57
3638	NYSE	RGR	Tue, Oct 31, 2006	8.14	8.48	8.13	8.33
3637	NYSE	RGR	Mon, Oct 30, 2006	8.10	8.20	7.98	8.11
3636	NYSE	RGR	Fri, Oct 27, 2006	7.97	8.14	7.97	8.11
3635	NYSE	RGR	Thu, Oct 26, 2006	7.97	8.04	7.97	8.01
3634	NYSE	RGR	Wed, Oct 25, 2006	7.95	8.00	7.89	7.97
3633	NYSE	RGR	Tue, Oct 24, 2006	7.81	8.00	7.81	7.99
3632	NYSE	RGR	Mon, Oct 23, 2006	7.68	7.87	7.66	7.83
3631	NYSE	RGR	Fri, Oct 20, 2006	7.85	7.89	7.68	7.74
3630	NYSE	RGR	Thu, Oct 19, 2006	8.00	8.02	7.88	7.93
3629	NYSE	RGR	Wed, Oct 18, 2006	8.00	8.02	7.93	7.98
3628	NYSE	RGR	Tue, Oct 17, 2006	8.07	8.08	7.93	8.00
3627	NYSE	RGR	Mon, Oct 16, 2006	8.00	8.14	7.95	8.08
3626	NYSE	RGR	Fri, Oct 13, 2006	8.00	8.05	7.96	8.00
3625	NYSE	RGR	Thu, Oct 12, 2006	8.07	8.13	7.98	8.03
3624	NYSE	RGR	Wed, Oct 11, 2006	8.13	8.15	8.03	8.11
3623	NYSE	RGR	Tue, Oct 10, 2006	8.06	8.14	8.04	8.13
3622	NYSE	RGR	Mon, Oct 9, 2006	8.10	8.14	8.00	8.05
3621	NYSE	RGR	Fri, Oct 6, 2006	8.12	8.16	8.02	8.07
3620	NYSE	RGR	Thu, Oct 5, 2006	8.00	8.15	7.94	8.14
3619	NYSE	RGR	Wed, Oct 4, 2006	8.10	8.16	8.00	8.07
3618	NYSE	RGR	Tue, Oct 3, 2006	7.74	8.11	7.74	8.10
3617	NYSE	RGR	Mon, Oct 2, 2006	7.75	7.85	7.72	7.80
3616	NYSE	RGR	Fri, Sep 29, 2006	7.85	7.85	7.70	7.74
3615	NYSE	RGR	Thu, Sep 28, 2006	7.80	7.85	7.67	7.85
3614	NYSE	RGR	Wed, Sep 27, 2006	7.85	7.90	7.70	7.75
3613	NYSE	RGR	Tue, Sep 26, 2006	7.32	7.86	7.29	7.81
3612	NYSE	RGR	Mon, Sep 25, 2006	7.31	7.35	7.30	7.32
3611	NYSE	RGR	Fri, Sep 22, 2006	7.35	7.40	7.30	7.35
3610	NYSE	RGR	Thu, Sep 21, 2006	7.37	7.44	7.28	7.33
3609	NYSE	RGR	Wed, Sep 20, 2006	7.44	7.45	7.39	7.43
3608	NYSE	RGR	Tue, Sep 19, 2006	7.37	7.49	7.37	7.41
3607	NYSE	RGR	Mon, Sep 18, 2006	7.55	7.55	7.40	7.46
3606	NYSE	RGR	Fri, Sep 15, 2006	7.44	7.52	7.42	7.50
3605	NYSE	RGR	Thu, Sep 14, 2006	7.38	7.53	7.38	7.48
3604	NYSE	RGR	Wed, Sep 13, 2006	7.30	7.47	7.30	7.44
3603	NYSE	RGR	Tue, Sep 12, 2006	7.38	7.38	7.30	7.34
3602	NYSE	RGR	Mon, Sep 11, 2006	7.35	7.41	7.31	7.35
3601	NYSE	RGR	Fri, Sep 8, 2006	7.36	7.40	7.32	7.35
3600	NYSE	RGR	Thu, Sep 7, 2006	7.28	7.40	7.28	7.36
3599	NYSE	RGR	Wed, Sep 6, 2006	7.35	7.48	7.31	7.36
3598	NYSE	RGR	Tue, Sep 5, 2006	7.38	7.45	7.35	7.40
3597	NYSE	RGR	Fri, Sep 1, 2006	7.38	7.54	7.36	7.42
3596	NYSE	RGR	Thu, Aug 31, 2006	7.43	7.51	7.36	7.50
3595	NYSE	RGR	Wed, Aug 30, 2006	7.50	7.60	7.40	7.43
3594	NYSE	RGR	Tue, Aug 29, 2006	7.40	7.60	7.40	7.60
3593	NYSE	RGR	Mon, Aug 28, 2006	7.37	7.60	7.35	7.43
3592	NYSE	RGR	Fri, Aug 25, 2006	7.35	7.51	7.35	7.43
3591	NYSE	RGR	Thu, Aug 24, 2006	7.35	7.42	7.30	7.42
3590	NYSE	RGR	Wed, Aug 23, 2006	7.14	7.30	7.10	7.29
3589	NYSE	RGR	Tue, Aug 22, 2006	7.00	7.12	7.00	7.10
3588	NYSE	RGR	Mon, Aug 21, 2006	7.00	7.03	7.00	7.02
3587	NYSE	RGR	Fri, Aug 18, 2006	7.00	7.03	6.98	7.01
3586	NYSE	RGR	Thu, Aug 17, 2006	6.80	7.00	6.75	6.99
3585	NYSE	RGR	Wed, Aug 16, 2006	6.79	6.99	6.79	6.86
3584	NYSE	RGR	Tue, Aug 15, 2006	6.87	6.91	6.79	6.82
3583	NYSE	RGR	Mon, Aug 14, 2006	6.75	6.88	6.70	6.85
3582	NYSE	RGR	Fri, Aug 11, 2006	6.66	6.76	6.62	6.72
3581	NYSE	RGR	Thu, Aug 10, 2006	6.61	6.74	6.60	6.71
3580	NYSE	RGR	Wed, Aug 9, 2006	6.70	6.81	6.56	6.71
3579	NYSE	RGR	Tue, Aug 8, 2006	6.60	6.78	6.50	6.74
3578	NYSE	RGR	Mon, Aug 7, 2006	6.40	6.66	6.40	6.65
3577	NYSE	RGR	Fri, Aug 4, 2006	6.73	6.81	6.40	6.40
3576	NYSE	RGR	Thu, Aug 3, 2006	6.53	6.84	6.51	6.81
3575	NYSE	RGR	Wed, Aug 2, 2006	6.60	6.70	6.45	6.51
3574	NYSE	RGR	Tue, Aug 1, 2006	6.65	6.68	6.35	6.62
3573	NYSE	RGR	Mon, Jul 31, 2006	6.25	6.67	6.24	6.67
3572	NYSE	RGR	Fri, Jul 28, 2006	6.26	6.30	6.04	6.16
3571	NYSE	RGR	Thu, Jul 27, 2006	6.25	6.38	6.18	6.30
3570	NYSE	RGR	Wed, Jul 26, 2006	6.08	6.25	6.00	6.22
3569	NYSE	RGR	Tue, Jul 25, 2006	5.87	6.08	5.70	6.06
3568	NYSE	RGR	Mon, Jul 24, 2006	5.70	5.88	5.62	5.82
3567	NYSE	RGR	Fri, Jul 21, 2006	5.72	5.75	5.62	5.65
3566	NYSE	RGR	Thu, Jul 20, 2006	5.80	5.83	5.73	5.75
3565	NYSE	RGR	Wed, Jul 19, 2006	5.83	5.89	5.81	5.89
3564	NYSE	RGR	Tue, Jul 18, 2006	5.75	5.89	5.71	5.80
3563	NYSE	RGR	Mon, Jul 17, 2006	5.88	5.88	5.75	5.78
3562	NYSE	RGR	Fri, Jul 14, 2006	5.90	5.95	5.68	5.85
3561	NYSE	RGR	Thu, Jul 13, 2006	6.13	6.13	5.80	5.91
3560	NYSE	RGR	Wed, Jul 12, 2006	6.20	6.20	6.05	6.10
3559	NYSE	RGR	Tue, Jul 11, 2006	5.99	6.20	5.92	6.16
3558	NYSE	RGR	Mon, Jul 10, 2006	6.00	6.05	5.90	5.97
3557	NYSE	RGR	Fri, Jul 7, 2006	5.96	6.00	5.82	5.99
3556	NYSE	RGR	Thu, Jul 6, 2006	6.16	6.17	5.93	5.99
3555	NYSE	RGR	Wed, Jul 5, 2006	6.02	6.15	5.86	6.12
3554	NYSE	RGR	Mon, Jul 3, 2006	6.15	6.20	5.95	6.00
3553	NYSE	RGR	Fri, Jun 30, 2006	6.00	6.25	5.80	6.25
3552	NYSE	RGR	Thu, Jun 29, 2006	5.73	6.03	5.70	6.03
3551	NYSE	RGR	Wed, Jun 28, 2006	5.80	5.83	5.60	5.73
3550	NYSE	RGR	Tue, Jun 27, 2006	5.84	5.90	5.76	5.84
3549	NYSE	RGR	Mon, Jun 26, 2006	5.94	5.97	5.76	5.85
3548	NYSE	RGR	Fri, Jun 23, 2006	5.91	6.10	5.90	5.94
3547	NYSE	RGR	Thu, Jun 22, 2006	5.88	6.01	5.80	5.97
3546	NYSE	RGR	Wed, Jun 21, 2006	5.85	6.01	5.80	5.90
3545	NYSE	RGR	Tue, Jun 20, 2006	6.03	6.13	5.82	5.84
3544	NYSE	RGR	Mon, Jun 19, 2006	6.15	6.20	6.02	6.05
3543	NYSE	RGR	Fri, Jun 16, 2006	6.14	6.19	6.09	6.12
3542	NYSE	RGR	Thu, Jun 15, 2006	6.06	6.32	6.06	6.14
3541	NYSE	RGR	Wed, Jun 14, 2006	6.00	6.15	6.00	6.02
3540	NYSE	RGR	Tue, Jun 13, 2006	6.06	6.24	5.96	6.00
3539	NYSE	RGR	Mon, Jun 12, 2006	6.25	6.25	6.02	6.10
3538	NYSE	RGR	Fri, Jun 9, 2006	6.40	6.49	6.25	6.25
3537	NYSE	RGR	Thu, Jun 8, 2006	6.31	6.40	6.09	6.39
3536	NYSE	RGR	Wed, Jun 7, 2006	6.38	6.56	6.32	6.34
3535	NYSE	RGR	Tue, Jun 6, 2006	6.28	6.50	6.24	6.37
3534	NYSE	RGR	Mon, Jun 5, 2006	6.22	6.58	6.20	6.24
3533	NYSE	RGR	Fri, Jun 2, 2006	6.34	6.40	6.21	6.26
3532	NYSE	RGR	Thu, Jun 1, 2006	6.18	6.25	6.13	6.25
3531	NYSE	RGR	Wed, May 31, 2006	6.25	6.33	5.93	6.15
3530	NYSE	RGR	Tue, May 30, 2006	6.34	6.34	6.10	6.23
3529	NYSE	RGR	Fri, May 26, 2006	6.11	6.34	6.10	6.30
3528	NYSE	RGR	Thu, May 25, 2006	6.00	6.33	5.87	6.31
3527	NYSE	RGR	Wed, May 24, 2006	5.71	6.00	5.56	5.94
3526	NYSE	RGR	Tue, May 23, 2006	5.66	5.88	5.66	5.70
3525	NYSE	RGR	Mon, May 22, 2006	5.71	5.82	5.52	5.56
3524	NYSE	RGR	Fri, May 19, 2006	5.64	5.80	5.64	5.71
3523	NYSE	RGR	Thu, May 18, 2006	5.68	5.82	5.64	5.66
3522	NYSE	RGR	Wed, May 17, 2006	5.76	5.80	5.65	5.67
3521	NYSE	RGR	Tue, May 16, 2006	6.00	6.08	5.77	5.79
3520	NYSE	RGR	Mon, May 15, 2006	6.10	6.10	5.80	5.84
3519	NYSE	RGR	Fri, May 12, 2006	5.87	6.11	5.76	5.90
3518	NYSE	RGR	Thu, May 11, 2006	6.65	6.66	6.17	6.17
3517	NYSE	RGR	Wed, May 10, 2006	6.95	7.02	6.61	6.65
3516	NYSE	RGR	Tue, May 9, 2006	6.95	7.03	6.95	6.95
3515	NYSE	RGR	Mon, May 8, 2006	7.01	7.07	6.97	6.99
3514	NYSE	RGR	Fri, May 5, 2006	6.98	7.05	6.96	7.01
3513	NYSE	RGR	Thu, May 4, 2006	7.01	7.08	6.95	6.98
3512	NYSE	RGR	Wed, May 3, 2006	7.12	7.13	6.99	7.03
3511	NYSE	RGR	Tue, May 2, 2006	6.97	7.13	6.97	7.12
3510	NYSE	RGR	Mon, May 1, 2006	7.03	7.18	6.96	6.97
3509	NYSE	RGR	Fri, Apr 28, 2006	7.01	7.07	6.97	7.02
3508	NYSE	RGR	Thu, Apr 27, 2006	7.10	7.13	7.00	7.04
3507	NYSE	RGR	Wed, Apr 26, 2006	7.12	7.20	7.10	7.10
3506	NYSE	RGR	Tue, Apr 25, 2006	7.21	7.25	7.05	7.15
3505	NYSE	RGR	Mon, Apr 24, 2006	7.43	7.55	7.20	7.23
3504	NYSE	RGR	Fri, Apr 21, 2006	7.39	7.53	7.35	7.50
3503	NYSE	RGR	Thu, Apr 20, 2006	7.51	7.64	7.38	7.41
3502	NYSE	RGR	Wed, Apr 19, 2006	7.32	7.55	7.32	7.55
3501	NYSE	RGR	Tue, Apr 18, 2006	7.14	7.37	7.10	7.35
3500	NYSE	RGR	Mon, Apr 17, 2006	7.33	7.35	7.10	7.14
3499	NYSE	RGR	Thu, Apr 13, 2006	7.20	7.34	7.15	7.33
3498	NYSE	RGR	Wed, Apr 12, 2006	7.40	7.40	7.28	7.35
3497	NYSE	RGR	Tue, Apr 11, 2006	7.56	7.60	7.27	7.38
3496	NYSE	RGR	Mon, Apr 10, 2006	7.52	7.64	7.51	7.55
3495	NYSE	RGR	Fri, Apr 7, 2006	7.70	7.80	7.52	7.52
3494	NYSE	RGR	Thu, Apr 6, 2006	7.70	7.77	7.60	7.63
3493	NYSE	RGR	Wed, Apr 5, 2006	7.75	7.82	7.58	7.75
3492	NYSE	RGR	Tue, Apr 4, 2006	7.65	7.84	7.53	7.78
3491	NYSE	RGR	Mon, Apr 3, 2006	7.99	7.99	7.56	7.58
3490	NYSE	RGR	Fri, Mar 31, 2006	7.75	7.98	7.40	7.98
3489	NYSE	RGR	Thu, Mar 30, 2006	8.03	8.10	7.68	7.75
3488	NYSE	RGR	Wed, Mar 29, 2006	7.99	8.03	7.88	8.03
3487	NYSE	RGR	Tue, Mar 28, 2006	8.01	8.01	7.87	7.97
3486	NYSE	RGR	Mon, Mar 27, 2006	7.94	8.07	7.92	7.99
3485	NYSE	RGR	Fri, Mar 24, 2006	8.00	8.05	7.91	7.94
3484	NYSE	RGR	Thu, Mar 23, 2006	8.03	8.05	7.95	8.00
3483	NYSE	RGR	Wed, Mar 22, 2006	7.87	8.03	7.74	8.02
3482	NYSE	RGR	Tue, Mar 21, 2006	7.78	8.03	7.61	7.86
3481	NYSE	RGR	Mon, Mar 20, 2006	7.25	7.79	7.12	7.79
3480	NYSE	RGR	Fri, Mar 17, 2006	7.06	7.13	7.00	7.06
3479	NYSE	RGR	Thu, Mar 16, 2006	7.18	7.18	7.02	7.02
3478	NYSE	RGR	Wed, Mar 15, 2006	7.02	7.19	7.02	7.18
3477	NYSE	RGR	Tue, Mar 14, 2006	7.02	7.07	7.00	7.05
3476	NYSE	RGR	Mon, Mar 13, 2006	7.09	7.22	7.00	7.09
3475	NYSE	RGR	Fri, Mar 10, 2006	7.04	7.13	6.98	7.08
3474	NYSE	RGR	Thu, Mar 9, 2006	6.99	7.02	6.95	7.01
3473	NYSE	RGR	Wed, Mar 8, 2006	6.96	7.05	6.89	7.00
3472	NYSE	RGR	Tue, Mar 7, 2006	6.92	7.04	6.90	6.98
3471	NYSE	RGR	Mon, Mar 6, 2006	6.85	7.03	6.85	6.94
3470	NYSE	RGR	Fri, Mar 3, 2006	6.92	6.98	6.90	6.91
3469	NYSE	RGR	Thu, Mar 2, 2006	7.04	7.08	6.91	6.92
3468	NYSE	RGR	Wed, Mar 1, 2006	7.18	7.20	7.01	7.07
3467	NYSE	RGR	Tue, Feb 28, 2006	7.21	7.27	7.20	7.20
3466	NYSE	RGR	Mon, Feb 27, 2006	7.24	7.30	7.10	7.23
3465	NYSE	RGR	Fri, Feb 24, 2006	7.02	7.21	6.91	7.19
3464	NYSE	RGR	Thu, Feb 23, 2006	7.10	7.19	7.02	7.03
3463	NYSE	RGR	Wed, Feb 22, 2006	7.21	7.27	7.14	7.15
3462	NYSE	RGR	Tue, Feb 21, 2006	7.20	7.24	7.11	7.21
3461	NYSE	RGR	Fri, Feb 17, 2006	7.31	7.31	7.20	7.22
3460	NYSE	RGR	Thu, Feb 16, 2006	7.23	7.29	7.11	7.29
3459	NYSE	RGR	Wed, Feb 15, 2006	6.89	7.25	6.86	7.20
3458	NYSE	RGR	Tue, Feb 14, 2006	6.81	6.94	6.80	6.93
3457	NYSE	RGR	Mon, Feb 13, 2006	6.90	6.94	6.81	6.81
3456	NYSE	RGR	Fri, Feb 10, 2006	6.80	6.90	6.80	6.89
3455	NYSE	RGR	Thu, Feb 9, 2006	6.87	6.90	6.80	6.80
3454	NYSE	RGR	Wed, Feb 8, 2006	6.85	6.94	6.85	6.87
3453	NYSE	RGR	Tue, Feb 7, 2006	6.99	7.04	6.85	6.85
3452	NYSE	RGR	Mon, Feb 6, 2006	7.00	7.08	6.93	6.98
3451	NYSE	RGR	Fri, Feb 3, 2006	7.00	7.00	6.85	6.90
3450	NYSE	RGR	Thu, Feb 2, 2006	7.01	7.06	6.86	6.91
3449	NYSE	RGR	Wed, Feb 1, 2006	7.03	7.08	7.01	7.02
3448	NYSE	RGR	Tue, Jan 31, 2006	7.12	7.12	7.01	7.08
3447	NYSE	RGR	Mon, Jan 30, 2006	7.49	7.50	7.00	7.09
3446	NYSE	RGR	Fri, Jan 27, 2006	7.16	7.71	7.12	7.47
3445	NYSE	RGR	Thu, Jan 26, 2006	6.95	7.15	6.85	7.14
3444	NYSE	RGR	Wed, Jan 25, 2006	6.80	6.97	6.78	6.97
3443	NYSE	RGR	Tue, Jan 24, 2006	6.79	6.84	6.73	6.81
3442	NYSE	RGR	Mon, Jan 23, 2006	6.80	6.83	6.71	6.75
3441	NYSE	RGR	Fri, Jan 20, 2006	6.96	7.09	6.77	6.79
3440	NYSE	RGR	Thu, Jan 19, 2006	6.95	6.95	6.83	6.90
3439	NYSE	RGR	Wed, Jan 18, 2006	6.75	7.09	6.73	6.92
3438	NYSE	RGR	Tue, Jan 17, 2006	6.95	6.95	6.72	6.75
3437	NYSE	RGR	Fri, Jan 13, 2006	6.84	6.93	6.83	6.90
3436	NYSE	RGR	Thu, Jan 12, 2006	6.94	6.95	6.83	6.84
3435	NYSE	RGR	Wed, Jan 11, 2006	6.97	6.97	6.85	6.94
3434	NYSE	RGR	Tue, Jan 10, 2006	6.99	6.99	6.90	6.96
3433	NYSE	RGR	Mon, Jan 9, 2006	7.04	7.08	6.93	6.99
3432	NYSE	RGR	Fri, Jan 6, 2006	6.98	7.07	6.86	7.04
3431	NYSE	RGR	Thu, Jan 5, 2006	6.87	7.02	6.86	6.93
3430	NYSE	RGR	Wed, Jan 4, 2006	7.01	7.06	6.85	6.87
3429	NYSE	RGR	Tue, Jan 3, 2006	7.01	7.07	6.85	7.02
3428	NYSE	RGR	Fri, Dec 30, 2005	7.01	7.13	6.99	7.01
3427	NYSE	RGR	Thu, Dec 29, 2005	7.25	7.39	7.01	7.06
3426	NYSE	RGR	Wed, Dec 28, 2005	7.05	7.70	7.05	7.32
3425	NYSE	RGR	Tue, Dec 27, 2005	7.26	7.41	7.06	7.06
3424	NYSE	RGR	Fri, Dec 23, 2005	6.85	7.25	6.82	7.21
3423	NYSE	RGR	Thu, Dec 22, 2005	6.55	6.65	6.52	6.57
3422	NYSE	RGR	Wed, Dec 21, 2005	6.75	6.85	6.52	6.54
3421	NYSE	RGR	Tue, Dec 20, 2005	6.76	6.82	6.75	6.75
3420	NYSE	RGR	Mon, Dec 19, 2005	6.89	6.90	6.75	6.79
3419	NYSE	RGR	Fri, Dec 16, 2005	6.78	6.88	6.70	6.83
3418	NYSE	RGR	Thu, Dec 15, 2005	6.76	6.80	6.58	6.68
3417	NYSE	RGR	Wed, Dec 14, 2005	6.90	6.98	6.74	6.80
3416	NYSE	RGR	Tue, Dec 13, 2005	6.90	6.98	6.81	6.84
3415	NYSE	RGR	Mon, Dec 12, 2005	7.00	7.00	6.87	6.93
3414	NYSE	RGR	Fri, Dec 9, 2005	6.91	7.04	6.90	6.97
3413	NYSE	RGR	Thu, Dec 8, 2005	7.13	7.13	6.90	6.92
3412	NYSE	RGR	Wed, Dec 7, 2005	7.07	7.14	6.97	7.03
3411	NYSE	RGR	Tue, Dec 6, 2005	7.15	7.21	7.04	7.04
3410	NYSE	RGR	Mon, Dec 5, 2005	7.19	7.20	7.01	7.11
3409	NYSE	RGR	Fri, Dec 2, 2005	7.30	7.40	7.03	7.15
3408	NYSE	RGR	Thu, Dec 1, 2005	7.10	7.35	7.08	7.29
3407	NYSE	RGR	Wed, Nov 30, 2005	7.01	7.18	7.00	7.05
3406	NYSE	RGR	Tue, Nov 29, 2005	6.97	7.10	6.95	7.01
3405	NYSE	RGR	Mon, Nov 28, 2005	7.25	7.25	6.95	6.97
3404	NYSE	RGR	Fri, Nov 25, 2005	7.22	7.23	7.16	7.18
3403	NYSE	RGR	Wed, Nov 23, 2005	7.19	7.30	7.15	7.22
3402	NYSE	RGR	Tue, Nov 22, 2005	7.31	7.32	7.11	7.16
3401	NYSE	RGR	Mon, Nov 21, 2005	7.20	7.29	7.10	7.27
3400	NYSE	RGR	Fri, Nov 18, 2005	7.14	7.14	6.95	7.06
3399	NYSE	RGR	Thu, Nov 17, 2005	6.89	7.14	6.79	7.10
3398	NYSE	RGR	Wed, Nov 16, 2005	7.14	7.18	6.76	6.84
3397	NYSE	RGR	Tue, Nov 15, 2005	7.33	7.34	7.12	7.16
3396	NYSE	RGR	Mon, Nov 14, 2005	7.55	7.57	7.30	7.34
3395	NYSE	RGR	Fri, Nov 11, 2005	7.58	7.75	7.51	7.56
3394	NYSE	RGR	Thu, Nov 10, 2005	7.65	7.65	7.46	7.59
3393	NYSE	RGR	Wed, Nov 9, 2005	7.53	7.68	7.47	7.61
3392	NYSE	RGR	Tue, Nov 8, 2005	7.65	7.65	7.36	7.43
3391	NYSE	RGR	Mon, Nov 7, 2005	7.40	7.74	7.39	7.69
3390	NYSE	RGR	Fri, Nov 4, 2005	7.50	7.50	7.31	7.40
3389	NYSE	RGR	Thu, Nov 3, 2005	7.77	7.77	7.50	7.52
3388	NYSE	RGR	Wed, Nov 2, 2005	7.34	7.58	7.34	7.57
3387	NYSE	RGR	Tue, Nov 1, 2005	7.42	7.46	7.30	7.32
3386	NYSE	RGR	Mon, Oct 31, 2005	7.39	7.55	7.28	7.33
3385	NYSE	RGR	Fri, Oct 28, 2005	7.35	7.41	7.13	7.24
3384	NYSE	RGR	Thu, Oct 27, 2005	7.85	7.85	7.20	7.35
3383	NYSE	RGR	Wed, Oct 26, 2005	8.11	8.19	7.67	7.81
3382	NYSE	RGR	Tue, Oct 25, 2005	8.51	8.51	8.10	8.11
3381	NYSE	RGR	Mon, Oct 24, 2005	8.91	8.98	8.51	8.59
3380	NYSE	RGR	Fri, Oct 21, 2005	9.15	9.16	8.75	8.85
3379	NYSE	RGR	Thu, Oct 20, 2005	8.90	9.20	8.87	9.01
3378	NYSE	RGR	Wed, Oct 19, 2005	8.59	8.88	8.51	8.85
3377	NYSE	RGR	Tue, Oct 18, 2005	8.74	8.90	8.55	8.60
3376	NYSE	RGR	Mon, Oct 17, 2005	8.91	8.99	8.67	8.78
3375	NYSE	RGR	Fri, Oct 14, 2005	8.82	8.94	8.55	8.84
3374	NYSE	RGR	Thu, Oct 13, 2005	8.35	8.84	8.35	8.72
3373	NYSE	RGR	Wed, Oct 12, 2005	8.67	8.71	8.40	8.40
3372	NYSE	RGR	Tue, Oct 11, 2005	9.00	9.00	8.65	8.69
3371	NYSE	RGR	Mon, Oct 10, 2005	8.80	8.99	8.69	8.97
3370	NYSE	RGR	Fri, Oct 7, 2005	8.70	8.86	8.65	8.76
3369	NYSE	RGR	Thu, Oct 6, 2005	8.68	8.96	8.53	8.65
3368	NYSE	RGR	Wed, Oct 5, 2005	8.90	8.95	8.69	8.73
3367	NYSE	RGR	Tue, Oct 4, 2005	9.15	9.25	8.90	8.94
3366	NYSE	RGR	Mon, Oct 3, 2005	9.30	9.44	8.65	9.20
3365	NYSE	RGR	Fri, Sep 30, 2005	9.35	9.39	9.15	9.20
3364	NYSE	RGR	Thu, Sep 29, 2005	9.20	9.45	9.20	9.41
3363	NYSE	RGR	Wed, Sep 28, 2005	9.42	9.42	9.03	9.16
3362	NYSE	RGR	Tue, Sep 27, 2005	9.25	9.49	9.06	9.42
3361	NYSE	RGR	Mon, Sep 26, 2005	9.08	9.19	9.04	9.19
3360	NYSE	RGR	Fri, Sep 23, 2005	8.75	9.00	8.75	8.89
3359	NYSE	RGR	Thu, Sep 22, 2005	8.75	8.90	8.70	8.74
3358	NYSE	RGR	Wed, Sep 21, 2005	8.75	8.97	8.58	8.80
3357	NYSE	RGR	Tue, Sep 20, 2005	8.95	9.15	8.80	8.82
3356	NYSE	RGR	Mon, Sep 19, 2005	9.19	9.25	8.95	8.95
3355	NYSE	RGR	Fri, Sep 16, 2005	8.85	9.24	8.77	9.19
3354	NYSE	RGR	Thu, Sep 15, 2005	9.35	9.35	8.75	8.79
3353	NYSE	RGR	Wed, Sep 14, 2005	9.31	9.39	9.25	9.33
3352	NYSE	RGR	Tue, Sep 13, 2005	9.30	9.41	9.22	9.31
3351	NYSE	RGR	Mon, Sep 12, 2005	9.43	9.47	9.27	9.28
3350	NYSE	RGR	Fri, Sep 9, 2005	9.45	9.47	9.35	9.42
3349	NYSE	RGR	Thu, Sep 8, 2005	9.60	9.60	9.43	9.45
3348	NYSE	RGR	Wed, Sep 7, 2005	9.93	9.94	9.67	9.68
3347	NYSE	RGR	Tue, Sep 6, 2005	9.44	9.90	9.43	9.90
3346	NYSE	RGR	Fri, Sep 2, 2005	9.43	9.50	9.32	9.44
3345	NYSE	RGR	Thu, Sep 1, 2005	9.50	9.54	9.35	9.44
3344	NYSE	RGR	Wed, Aug 31, 2005	9.35	9.53	9.32	9.53
3343	NYSE	RGR	Tue, Aug 30, 2005	9.51	9.55	9.26	9.40
3342	NYSE	RGR	Mon, Aug 29, 2005	9.40	9.58	9.36	9.55
3341	NYSE	RGR	Fri, Aug 26, 2005	9.70	9.71	9.48	9.48
3340	NYSE	RGR	Thu, Aug 25, 2005	9.64	9.69	9.51	9.65
3339	NYSE	RGR	Wed, Aug 24, 2005	9.59	9.69	9.52	9.62
3338	NYSE	RGR	Tue, Aug 23, 2005	9.79	9.81	9.56	9.60
3337	NYSE	RGR	Mon, Aug 22, 2005	9.58	9.76	9.58	9.71
3336	NYSE	RGR	Fri, Aug 19, 2005	9.36	9.53	9.32	9.48
3335	NYSE	RGR	Thu, Aug 18, 2005	9.57	9.62	9.36	9.36
3334	NYSE	RGR	Wed, Aug 17, 2005	9.68	9.75	9.60	9.63
3333	NYSE	RGR	Tue, Aug 16, 2005	9.78	9.80	9.56	9.67
3332	NYSE	RGR	Mon, Aug 15, 2005	9.88	9.88	9.55	9.80
3331	NYSE	RGR	Fri, Aug 12, 2005	9.98	10.00	9.78	9.86
3330	NYSE	RGR	Thu, Aug 11, 2005	10.11	10.22	9.90	9.95
3329	NYSE	RGR	Wed, Aug 10, 2005	9.83	10.35	9.83	10.07
3328	NYSE	RGR	Tue, Aug 9, 2005	9.90	9.94	9.77	9.87
3327	NYSE	RGR	Mon, Aug 8, 2005	10.15	10.18	9.76	9.96
3326	NYSE	RGR	Fri, Aug 5, 2005	10.27	10.28	10.09	10.09
3325	NYSE	RGR	Thu, Aug 4, 2005	10.22	10.50	10.12	10.23
3324	NYSE	RGR	Wed, Aug 3, 2005	10.12	10.28	10.01	10.22
3323	NYSE	RGR	Tue, Aug 2, 2005	10.80	10.83	10.17	10.22
3322	NYSE	RGR	Mon, Aug 1, 2005	11.30	11.40	10.75	10.88
3321	NYSE	RGR	Fri, Jul 29, 2005	11.40	11.75	10.77	11.19
3320	NYSE	RGR	Thu, Jul 28, 2005	9.19	10.14	8.85	10.05
3319	NYSE	RGR	Wed, Jul 27, 2005	8.89	9.16	8.85	9.14
3318	NYSE	RGR	Tue, Jul 26, 2005	8.70	8.90	8.61	8.79
3317	NYSE	RGR	Mon, Jul 25, 2005	9.12	9.13	8.66	8.75
3316	NYSE	RGR	Fri, Jul 22, 2005	8.95	9.09	8.82	9.09
3315	NYSE	RGR	Thu, Jul 21, 2005	9.20	9.27	8.76	8.82
3314	NYSE	RGR	Wed, Jul 20, 2005	8.90	9.25	8.83	9.10
3313	NYSE	RGR	Tue, Jul 19, 2005	8.78	8.88	8.75	8.86
3312	NYSE	RGR	Mon, Jul 18, 2005	8.94	8.95	8.71	8.75
3311	NYSE	RGR	Fri, Jul 15, 2005	8.72	8.90	8.71	8.89
3310	NYSE	RGR	Thu, Jul 14, 2005	8.71	8.88	8.70	8.80
3309	NYSE	RGR	Wed, Jul 13, 2005	8.75	8.91	8.75	8.79
3308	NYSE	RGR	Tue, Jul 12, 2005	8.90	8.90	8.66	8.80
3307	NYSE	RGR	Mon, Jul 11, 2005	8.69	8.89	8.66	8.85
3306	NYSE	RGR	Fri, Jul 8, 2005	8.48	8.75	8.44	8.73
3305	NYSE	RGR	Thu, Jul 7, 2005	8.44	8.54	8.26	8.53
3304	NYSE	RGR	Wed, Jul 6, 2005	8.56	8.56	8.42	8.49
3303	NYSE	RGR	Tue, Jul 5, 2005	8.43	8.56	8.36	8.56
3302	NYSE	RGR	Fri, Jul 1, 2005	8.40	8.44	8.31	8.43
3301	NYSE	RGR	Thu, Jun 30, 2005	8.28	8.50	8.25	8.37
3300	NYSE	RGR	Wed, Jun 29, 2005	8.05	8.30	8.05	8.28
3299	NYSE	RGR	Tue, Jun 28, 2005	8.18	8.20	8.06	8.18
3298	NYSE	RGR	Mon, Jun 27, 2005	8.15	8.20	8.01	8.18
3297	NYSE	RGR	Fri, Jun 24, 2005	8.30	8.30	8.11	8.19
3296	NYSE	RGR	Thu, Jun 23, 2005	8.45	8.49	8.27	8.32
3295	NYSE	RGR	Wed, Jun 22, 2005	8.41	8.50	8.35	8.45
3294	NYSE	RGR	Tue, Jun 21, 2005	8.45	8.53	8.38	8.43
3293	NYSE	RGR	Mon, Jun 20, 2005	8.14	8.49	8.14	8.42
3292	NYSE	RGR	Fri, Jun 17, 2005	8.54	8.55	8.20	8.20
3291	NYSE	RGR	Thu, Jun 16, 2005	8.45	8.50	8.24	8.50
3290	NYSE	RGR	Wed, Jun 15, 2005	8.34	8.46	8.30	8.45
3289	NYSE	RGR	Tue, Jun 14, 2005	8.33	8.35	8.23	8.30
3288	NYSE	RGR	Mon, Jun 13, 2005	8.30	8.32	8.19	8.30
3287	NYSE	RGR	Fri, Jun 10, 2005	8.35	8.38	8.24	8.35
3286	NYSE	RGR	Thu, Jun 9, 2005	8.30	8.36	8.21	8.34
3285	NYSE	RGR	Wed, Jun 8, 2005	8.30	8.35	8.25	8.33
3284	NYSE	RGR	Tue, Jun 7, 2005	8.19	8.38	8.17	8.32
3283	NYSE	RGR	Mon, Jun 6, 2005	8.30	8.30	8.10	8.21
3282	NYSE	RGR	Fri, Jun 3, 2005	8.30	8.35	8.24	8.26
3281	NYSE	RGR	Thu, Jun 2, 2005	8.25	8.38	8.13	8.35
3280	NYSE	RGR	Wed, Jun 1, 2005	8.16	8.30	8.15	8.29
3279	NYSE	RGR	Tue, May 31, 2005	8.05	8.19	8.05	8.14
3278	NYSE	RGR	Fri, May 27, 2005	8.00	8.10	8.00	8.05
3277	NYSE	RGR	Thu, May 26, 2005	8.10	8.13	7.99	8.02
3276	NYSE	RGR	Wed, May 25, 2005	8.12	8.15	7.93	8.08
3275	NYSE	RGR	Tue, May 24, 2005	7.95	8.15	7.92	8.09
3274	NYSE	RGR	Mon, May 23, 2005	8.04	8.06	7.89	7.94
3273	NYSE	RGR	Fri, May 20, 2005	7.95	8.08	7.90	8.01
3272	NYSE	RGR	Thu, May 19, 2005	7.79	7.92	7.74	7.90
3271	NYSE	RGR	Wed, May 18, 2005	7.50	7.80	7.47	7.73
3270	NYSE	RGR	Tue, May 17, 2005	7.31	7.31	7.12	7.27
3269	NYSE	RGR	Mon, May 16, 2005	6.96	7.35	6.96	7.33
3268	NYSE	RGR	Fri, May 13, 2005	7.26	7.27	6.92	6.96
3267	NYSE	RGR	Thu, May 12, 2005	7.48	7.50	7.19	7.21
3266	NYSE	RGR	Wed, May 11, 2005	7.11	7.44	7.04	7.40
3265	NYSE	RGR	Tue, May 10, 2005	7.02	7.08	6.89	7.07
3264	NYSE	RGR	Mon, May 9, 2005	6.75	7.00	6.75	6.96
3263	NYSE	RGR	Fri, May 6, 2005	6.77	6.77	6.58	6.67
3262	NYSE	RGR	Thu, May 5, 2005	6.75	6.77	6.67	6.77
3261	NYSE	RGR	Wed, May 4, 2005	6.58	6.76	6.55	6.75
3260	NYSE	RGR	Tue, May 3, 2005	6.60	6.64	6.50	6.55
3259	NYSE	RGR	Mon, May 2, 2005	6.55	6.66	6.52	6.63
3258	NYSE	RGR	Fri, Apr 29, 2005	6.51	6.70	6.50	6.60
3257	NYSE	RGR	Thu, Apr 28, 2005	6.67	6.72	6.51	6.51
3256	NYSE	RGR	Wed, Apr 27, 2005	6.82	6.83	6.64	6.71
3255	NYSE	RGR	Tue, Apr 26, 2005	6.80	6.89	6.73	6.83
3254	NYSE	RGR	Mon, Apr 25, 2005	6.51	6.80	6.51	6.79
3253	NYSE	RGR	Fri, Apr 22, 2005	6.80	6.80	6.41	6.51
3252	NYSE	RGR	Thu, Apr 21, 2005	6.60	6.87	6.60	6.85
3251	NYSE	RGR	Wed, Apr 20, 2005	6.84	6.87	6.53	6.53
3250	NYSE	RGR	Tue, Apr 19, 2005	6.74	6.85	6.71	6.83
3249	NYSE	RGR	Mon, Apr 18, 2005	6.75	6.75	6.60	6.70
3248	NYSE	RGR	Fri, Apr 15, 2005	6.56	6.77	6.51	6.53
3247	NYSE	RGR	Thu, Apr 14, 2005	6.80	6.82	6.54	6.55
3246	NYSE	RGR	Wed, Apr 13, 2005	6.70	6.85	6.67	6.77
3245	NYSE	RGR	Tue, Apr 12, 2005	6.55	6.80	6.50	6.73
3244	NYSE	RGR	Mon, Apr 11, 2005	6.64	6.68	6.51	6.51
3243	NYSE	RGR	Fri, Apr 8, 2005	6.76	6.87	6.61	6.63
3242	NYSE	RGR	Thu, Apr 7, 2005	6.66	6.88	6.65	6.83
3241	NYSE	RGR	Wed, Apr 6, 2005	6.88	6.90	6.65	6.65
3240	NYSE	RGR	Tue, Apr 5, 2005	6.85	6.90	6.84	6.84
3239	NYSE	RGR	Mon, Apr 4, 2005	6.77	6.90	6.75	6.81
3238	NYSE	RGR	Fri, Apr 1, 2005	7.00	7.18	6.75	6.76
3237	NYSE	RGR	Thu, Mar 31, 2005	7.20	7.20	6.80	6.93
3236	NYSE	RGR	Wed, Mar 30, 2005	6.95	7.20	6.94	7.20
3235	NYSE	RGR	Tue, Mar 29, 2005	7.41	7.50	6.80	6.89
3234	NYSE	RGR	Mon, Mar 28, 2005	7.40	7.47	7.37	7.45
3233	NYSE	RGR	Thu, Mar 24, 2005	7.32	7.44	7.32	7.40
3232	NYSE	RGR	Wed, Mar 23, 2005	7.29	7.30	7.17	7.30
3231	NYSE	RGR	Tue, Mar 22, 2005	7.34	7.42	7.22	7.24
3230	NYSE	RGR	Mon, Mar 21, 2005	7.25	7.40	7.15	7.28
3229	NYSE	RGR	Fri, Mar 18, 2005	7.54	7.55	7.25	7.25
3228	NYSE	RGR	Thu, Mar 17, 2005	7.50	7.55	7.50	7.51
3227	NYSE	RGR	Wed, Mar 16, 2005	7.58	7.67	7.50	7.51
3226	NYSE	RGR	Tue, Mar 15, 2005	7.50	7.63	7.50	7.57
3225	NYSE	RGR	Mon, Mar 14, 2005	7.22	7.40	7.22	7.40
3224	NYSE	RGR	Fri, Mar 11, 2005	7.49	7.53	7.15	7.22
3223	NYSE	RGR	Thu, Mar 10, 2005	7.50	7.65	7.42	7.45
3222	NYSE	RGR	Wed, Mar 9, 2005	7.53	7.55	7.46	7.46
3221	NYSE	RGR	Tue, Mar 8, 2005	7.61	7.62	7.50	7.53
3220	NYSE	RGR	Mon, Mar 7, 2005	7.70	7.80	7.60	7.64
3219	NYSE	RGR	Fri, Mar 4, 2005	7.68	7.79	7.55	7.73
3218	NYSE	RGR	Thu, Mar 3, 2005	7.79	7.80	7.55	7.60
3217	NYSE	RGR	Wed, Mar 2, 2005	7.80	7.81	7.63	7.75
3216	NYSE	RGR	Tue, Mar 1, 2005	7.87	7.87	7.68	7.80
3215	NYSE	RGR	Mon, Feb 28, 2005	8.00	8.06	7.79	7.91
3214	NYSE	RGR	Fri, Feb 25, 2005	8.05	8.05	7.94	8.02
3213	NYSE	RGR	Thu, Feb 24, 2005	7.96	8.02	7.87	8.01
3212	NYSE	RGR	Wed, Feb 23, 2005	7.96	8.08	7.95	7.96
3211	NYSE	RGR	Tue, Feb 22, 2005	8.06	8.10	7.95	7.96
3210	NYSE	RGR	Fri, Feb 18, 2005	8.00	8.10	7.96	8.06
3209	NYSE	RGR	Thu, Feb 17, 2005	8.05	8.10	7.96	7.96
3208	NYSE	RGR	Wed, Feb 16, 2005	7.96	8.10	7.96	8.00
3207	NYSE	RGR	Tue, Feb 15, 2005	8.00	8.01	7.95	7.96
3206	NYSE	RGR	Mon, Feb 14, 2005	8.07	8.07	7.95	8.00
3205	NYSE	RGR	Fri, Feb 11, 2005	8.24	8.24	7.93	8.08
3204	NYSE	RGR	Thu, Feb 10, 2005	8.15	8.24	8.12	8.23
3203	NYSE	RGR	Wed, Feb 9, 2005	8.53	8.55	8.06	8.11
3202	NYSE	RGR	Tue, Feb 8, 2005	8.63	8.63	8.51	8.56
3201	NYSE	RGR	Mon, Feb 7, 2005	8.69	8.70	8.60	8.63
3200	NYSE	RGR	Fri, Feb 4, 2005	8.66	8.70	8.62	8.68
3199	NYSE	RGR	Thu, Feb 3, 2005	8.71	8.85	8.65	8.70
3198	NYSE	RGR	Wed, Feb 2, 2005	8.80	8.80	8.65	8.71
3197	NYSE	RGR	Tue, Feb 1, 2005	8.59	8.85	8.59	8.83
3196	NYSE	RGR	Mon, Jan 31, 2005	8.49	8.60	8.49	8.59
3195	NYSE	RGR	Fri, Jan 28, 2005	8.50	8.56	8.44	8.45
3194	NYSE	RGR	Thu, Jan 27, 2005	8.54	8.59	8.50	8.56
3193	NYSE	RGR	Wed, Jan 26, 2005	8.47	8.58	8.40	8.58
3192	NYSE	RGR	Tue, Jan 25, 2005	8.43	8.51	8.35	8.40
3191	NYSE	RGR	Mon, Jan 24, 2005	8.48	8.50	8.40	8.44
3190	NYSE	RGR	Fri, Jan 21, 2005	8.54	8.55	8.40	8.45
3189	NYSE	RGR	Thu, Jan 20, 2005	8.51	8.59	8.45	8.48
3188	NYSE	RGR	Wed, Jan 19, 2005	8.70	8.72	8.50	8.54
3187	NYSE	RGR	Tue, Jan 18, 2005	8.53	8.69	8.43	8.65
3186	NYSE	RGR	Fri, Jan 14, 2005	8.51	8.60	8.45	8.58
3185	NYSE	RGR	Thu, Jan 13, 2005	8.60	8.66	8.43	8.43
3184	NYSE	RGR	Wed, Jan 12, 2005	8.77	8.80	8.53	8.70
3183	NYSE	RGR	Tue, Jan 11, 2005	8.55	8.88	8.51	8.76
3182	NYSE	RGR	Mon, Jan 10, 2005	8.50	8.63	8.50	8.58
3181	NYSE	RGR	Fri, Jan 7, 2005	8.60	8.69	8.51	8.51
3180	NYSE	RGR	Thu, Jan 6, 2005	8.61	8.70	8.53	8.61
3179	NYSE	RGR	Wed, Jan 5, 2005	8.79	8.84	8.61	8.62
3178	NYSE	RGR	Tue, Jan 4, 2005	8.90	8.94	8.75	8.79
3177	NYSE	RGR	Mon, Jan 3, 2005	9.08	9.13	8.78	8.82
3176	NYSE	RGR	Fri, Dec 31, 2004	9.16	9.25	9.02	9.03
3175	NYSE	RGR	Thu, Dec 30, 2004	9.30	9.36	9.05	9.09
3174	NYSE	RGR	Wed, Dec 29, 2004	9.21	9.45	9.12	9.34
3173	NYSE	RGR	Tue, Dec 28, 2004	9.14	9.28	9.10	9.26
3172	NYSE	RGR	Mon, Dec 27, 2004	9.30	9.35	9.05	9.20
3171	NYSE	RGR	Thu, Dec 23, 2004	9.17	9.45	9.13	9.25
3170	NYSE	RGR	Wed, Dec 22, 2004	9.07	9.19	9.00	9.15
3169	NYSE	RGR	Tue, Dec 21, 2004	9.13	9.15	9.04	9.12
3168	NYSE	RGR	Mon, Dec 20, 2004	9.04	9.21	9.03	9.13
3167	NYSE	RGR	Fri, Dec 17, 2004	9.01	9.24	8.60	9.00
3166	NYSE	RGR	Thu, Dec 16, 2004	9.12	9.24	8.90	9.00
3165	NYSE	RGR	Wed, Dec 15, 2004	9.01	9.20	8.85	9.07
3164	NYSE	RGR	Tue, Dec 14, 2004	8.86	9.05	8.86	8.98
3163	NYSE	RGR	Mon, Dec 13, 2004	8.98	9.05	8.80	8.96
3162	NYSE	RGR	Fri, Dec 10, 2004	8.79	8.92	8.64	8.88
3161	NYSE	RGR	Thu, Dec 9, 2004	8.76	8.85	8.55	8.76
3160	NYSE	RGR	Wed, Dec 8, 2004	8.58	8.84	8.58	8.71
3159	NYSE	RGR	Tue, Dec 7, 2004	9.09	9.09	8.57	8.57
3158	NYSE	RGR	Mon, Dec 6, 2004	9.06	9.19	8.90	9.03
3157	NYSE	RGR	Fri, Dec 3, 2004	9.19	9.27	9.05	9.06
3156	NYSE	RGR	Thu, Dec 2, 2004	9.05	9.23	9.05	9.19
3155	NYSE	RGR	Wed, Dec 1, 2004	9.13	9.25	9.00	9.06
3154	NYSE	RGR	Tue, Nov 30, 2004	9.09	9.20	9.00	9.08
3153	NYSE	RGR	Mon, Nov 29, 2004	9.19	9.30	8.95	9.10
3152	NYSE	RGR	Fri, Nov 26, 2004	9.25	9.44	9.25	9.32
3151	NYSE	RGR	Wed, Nov 24, 2004	9.45	9.52	9.19	9.35
3150	NYSE	RGR	Tue, Nov 23, 2004	9.60	9.60	9.41	9.50
3149	NYSE	RGR	Mon, Nov 22, 2004	9.32	9.65	9.25	9.65
3148	NYSE	RGR	Fri, Nov 19, 2004	9.40	9.49	9.35	9.35
3147	NYSE	RGR	Thu, Nov 18, 2004	9.55	9.55	9.25	9.40
3146	NYSE	RGR	Wed, Nov 17, 2004	9.23	9.63	9.23	9.59
3145	NYSE	RGR	Tue, Nov 16, 2004	9.50	9.55	9.30	9.31
3144	NYSE	RGR	Mon, Nov 15, 2004	9.60	9.70	9.46	9.59
3143	NYSE	RGR	Fri, Nov 12, 2004	9.40	9.61	9.26	9.61
3142	NYSE	RGR	Thu, Nov 11, 2004	9.21	9.40	9.13	9.40
3141	NYSE	RGR	Wed, Nov 10, 2004	9.25	9.29	8.99	9.21
3140	NYSE	RGR	Tue, Nov 9, 2004	9.16	9.29	9.13	9.21
3139	NYSE	RGR	Mon, Nov 8, 2004	9.28	9.35	9.15	9.26
3138	NYSE	RGR	Fri, Nov 5, 2004	9.10	9.31	9.10	9.28
3137	NYSE	RGR	Thu, Nov 4, 2004	8.98	9.23	8.85	9.20
3136	NYSE	RGR	Wed, Nov 3, 2004	8.80	8.99	8.70	8.92
3135	NYSE	RGR	Tue, Nov 2, 2004	8.75	8.84	8.61	8.61
3134	NYSE	RGR	Mon, Nov 1, 2004	8.83	8.90	8.58	8.75
3133	NYSE	RGR	Fri, Oct 29, 2004	8.60	8.82	8.60	8.82
3132	NYSE	RGR	Thu, Oct 28, 2004	8.79	8.84	8.55	8.70
3131	NYSE	RGR	Wed, Oct 27, 2004	8.60	8.89	8.51	8.89
3130	NYSE	RGR	Tue, Oct 26, 2004	8.55	8.75	8.50	8.70
3129	NYSE	RGR	Mon, Oct 25, 2004	8.50	8.68	8.46	8.65
3128	NYSE	RGR	Fri, Oct 22, 2004	9.00	9.03	8.43	8.44
3127	NYSE	RGR	Thu, Oct 21, 2004	8.58	9.00	8.55	9.00
3126	NYSE	RGR	Wed, Oct 20, 2004	8.48	8.56	8.36	8.48
3125	NYSE	RGR	Tue, Oct 19, 2004	8.77	8.86	8.47	8.47
3124	NYSE	RGR	Mon, Oct 18, 2004	8.70	8.92	8.66	8.80
3123	NYSE	RGR	Fri, Oct 15, 2004	8.46	8.87	8.45	8.66
3122	NYSE	RGR	Thu, Oct 14, 2004	8.62	8.70	8.48	8.48
3121	NYSE	RGR	Wed, Oct 13, 2004	8.87	8.97	8.67	8.72
3120	NYSE	RGR	Tue, Oct 12, 2004	8.86	8.92	8.81	8.87
3119	NYSE	RGR	Mon, Oct 11, 2004	8.88	9.12	8.77	8.86
3118	NYSE	RGR	Fri, Oct 8, 2004	8.92	9.12	8.71	8.71
3117	NYSE	RGR	Thu, Oct 7, 2004	9.04	9.10	8.91	8.91
3116	NYSE	RGR	Wed, Oct 6, 2004	9.16	9.24	9.06	9.09
3115	NYSE	RGR	Tue, Oct 5, 2004	9.10	9.24	9.02	9.11
3114	NYSE	RGR	Mon, Oct 4, 2004	9.32	9.55	9.25	9.25
3113	NYSE	RGR	Fri, Oct 1, 2004	9.00	9.44	8.86	9.42
3112	NYSE	RGR	Thu, Sep 30, 2004	9.22	9.30	8.97	9.01
3111	NYSE	RGR	Wed, Sep 29, 2004	8.92	9.19	8.85	9.19
3110	NYSE	RGR	Tue, Sep 28, 2004	8.80	8.98	8.67	8.97
3109	NYSE	RGR	Mon, Sep 27, 2004	8.90	8.90	8.67	8.75
3108	NYSE	RGR	Fri, Sep 24, 2004	9.00	9.03	8.80	9.00
3107	NYSE	RGR	Thu, Sep 23, 2004	9.11	9.14	8.92	8.94
3106	NYSE	RGR	Wed, Sep 22, 2004	9.25	9.25	8.98	9.01
3105	NYSE	RGR	Tue, Sep 21, 2004	9.45	9.49	9.09	9.32
3104	NYSE	RGR	Mon, Sep 20, 2004	9.80	9.90	9.47	9.47
3103	NYSE	RGR	Fri, Sep 17, 2004	10.22	10.22	9.76	9.86
3102	NYSE	RGR	Thu, Sep 16, 2004	9.63	10.15	9.55	10.15
3101	NYSE	RGR	Wed, Sep 15, 2004	9.83	9.83	9.61	9.62
3100	NYSE	RGR	Tue, Sep 14, 2004	9.89	9.91	9.72	9.75
3099	NYSE	RGR	Mon, Sep 13, 2004	9.90	9.90	9.70	9.89
3098	NYSE	RGR	Fri, Sep 10, 2004	9.80	9.90	9.62	9.90
3097	NYSE	RGR	Thu, Sep 9, 2004	9.45	9.65	9.34	9.52
3096	NYSE	RGR	Wed, Sep 8, 2004	9.65	9.80	9.23	9.24
3095	NYSE	RGR	Tue, Sep 7, 2004	9.21	9.65	9.21	9.65
3094	NYSE	RGR	Fri, Sep 3, 2004	9.40	9.40	9.05	9.22
3093	NYSE	RGR	Thu, Sep 2, 2004	9.03	9.40	9.03	9.38
3092	NYSE	RGR	Wed, Sep 1, 2004	9.08	9.34	9.02	9.11
3091	NYSE	RGR	Tue, Aug 31, 2004	9.08	9.15	8.90	9.01
3090	NYSE	RGR	Mon, Aug 30, 2004	9.08	9.20	9.06	9.06
3089	NYSE	RGR	Fri, Aug 27, 2004	9.08	9.40	9.08	9.25
3088	NYSE	RGR	Thu, Aug 26, 2004	9.10	9.10	9.04	9.10
3087	NYSE	RGR	Wed, Aug 25, 2004	8.95	9.18	8.82	9.07
3086	NYSE	RGR	Tue, Aug 24, 2004	8.90	9.00	8.82	8.90
3085	NYSE	RGR	Mon, Aug 23, 2004	8.76	9.00	8.74	8.81
3084	NYSE	RGR	Fri, Aug 20, 2004	8.56	8.84	8.56	8.72
3083	NYSE	RGR	Thu, Aug 19, 2004	8.91	8.95	8.70	8.73
3082	NYSE	RGR	Wed, Aug 18, 2004	8.48	8.94	8.47	8.89
3081	NYSE	RGR	Tue, Aug 17, 2004	8.65	8.69	8.35	8.52
3080	NYSE	RGR	Mon, Aug 16, 2004	8.51	8.68	8.42	8.50
3079	NYSE	RGR	Fri, Aug 13, 2004	8.49	8.54	8.40	8.45
3078	NYSE	RGR	Thu, Aug 12, 2004	8.60	8.65	8.35	8.46
3077	NYSE	RGR	Wed, Aug 11, 2004	8.55	8.60	8.37	8.50
3076	NYSE	RGR	Tue, Aug 10, 2004	8.65	8.73	8.41	8.55
3075	NYSE	RGR	Mon, Aug 9, 2004	8.40	8.65	8.30	8.47
3074	NYSE	RGR	Fri, Aug 6, 2004	8.52	8.58	8.29	8.30
3073	NYSE	RGR	Thu, Aug 5, 2004	8.75	8.75	8.34	8.52
3072	NYSE	RGR	Wed, Aug 4, 2004	8.82	8.88	8.56	8.71
3071	NYSE	RGR	Tue, Aug 3, 2004	9.38	9.41	8.51	8.70
3070	NYSE	RGR	Mon, Aug 2, 2004	10.10	10.13	8.95	9.43
3069	NYSE	RGR	Fri, Jul 30, 2004	10.75	10.75	9.62	10.41
3068	NYSE	RGR	Thu, Jul 29, 2004	10.85	10.85	10.70	10.85
3067	NYSE	RGR	Wed, Jul 28, 2004	10.74	11.05	10.70	10.90
3066	NYSE	RGR	Tue, Jul 27, 2004	10.70	11.05	10.70	11.04
3065	NYSE	RGR	Mon, Jul 26, 2004	10.91	11.15	10.66	10.75
3064	NYSE	RGR	Fri, Jul 23, 2004	11.00	11.20	10.86	10.86
3063	NYSE	RGR	Thu, Jul 22, 2004	10.82	11.15	10.82	10.92
3062	NYSE	RGR	Wed, Jul 21, 2004	11.43	11.43	10.81	10.82
3061	NYSE	RGR	Tue, Jul 20, 2004	10.99	11.42	10.81	11.38
3060	NYSE	RGR	Mon, Jul 19, 2004	11.30	11.50	10.84	10.96
3059	NYSE	RGR	Fri, Jul 16, 2004	11.35	11.58	11.02	11.10
3058	NYSE	RGR	Thu, Jul 15, 2004	11.33	11.49	11.25	11.25
3057	NYSE	RGR	Wed, Jul 14, 2004	11.43	11.58	11.22	11.23
3056	NYSE	RGR	Tue, Jul 13, 2004	11.50	11.54	11.28	11.35
3055	NYSE	RGR	Mon, Jul 12, 2004	11.61	11.64	11.23	11.40
3054	NYSE	RGR	Fri, Jul 9, 2004	11.17	11.60	11.17	11.40
3053	NYSE	RGR	Thu, Jul 8, 2004	11.35	11.68	11.02	11.02
3052	NYSE	RGR	Wed, Jul 7, 2004	11.60	11.73	11.31	11.39
3051	NYSE	RGR	Tue, Jul 6, 2004	11.90	11.90	11.49	11.50
3050	NYSE	RGR	Fri, Jul 2, 2004	11.95	11.99	11.72	11.84
3049	NYSE	RGR	Thu, Jul 1, 2004	12.02	12.20	11.87	11.88
3048	NYSE	RGR	Wed, Jun 30, 2004	12.29	12.29	12.08	12.11
3047	NYSE	RGR	Tue, Jun 29, 2004	12.19	12.30	12.09	12.26
3046	NYSE	RGR	Mon, Jun 28, 2004	12.20	12.20	12.00	12.12
3045	NYSE	RGR	Fri, Jun 25, 2004	11.91	12.20	11.76	12.20
3044	NYSE	RGR	Thu, Jun 24, 2004	11.98	12.12	11.81	11.83
3043	NYSE	RGR	Wed, Jun 23, 2004	11.85	11.98	11.63	11.98
3042	NYSE	RGR	Tue, Jun 22, 2004	11.70	11.89	11.60	11.75
3041	NYSE	RGR	Mon, Jun 21, 2004	11.90	11.93	11.70	11.70
3040	NYSE	RGR	Fri, Jun 18, 2004	11.74	11.90	11.55	11.90
3039	NYSE	RGR	Thu, Jun 17, 2004	11.70	11.81	11.51	11.74
3038	NYSE	RGR	Wed, Jun 16, 2004	12.18	12.18	11.69	11.70
3037	NYSE	RGR	Tue, Jun 15, 2004	11.92	12.12	11.84	12.12
3036	NYSE	RGR	Mon, Jun 14, 2004	12.00	12.00	11.61	11.67
3035	NYSE	RGR	Thu, Jun 10, 2004	11.92	12.01	11.80	11.95
3034	NYSE	RGR	Wed, Jun 9, 2004	11.95	12.08	11.75	11.77
3033	NYSE	RGR	Tue, Jun 8, 2004	12.00	12.12	11.75	12.02
3032	NYSE	RGR	Mon, Jun 7, 2004	11.80	12.15	11.75	12.00
3031	NYSE	RGR	Fri, Jun 4, 2004	11.88	11.95	11.69	11.70
3030	NYSE	RGR	Thu, Jun 3, 2004	12.00	12.00	11.60	11.60
3029	NYSE	RGR	Wed, Jun 2, 2004	11.80	11.90	11.63	11.90
3028	NYSE	RGR	Tue, Jun 1, 2004	11.95	11.95	11.64	11.74
3027	NYSE	RGR	Fri, May 28, 2004	11.90	11.97	11.80	11.85
3026	NYSE	RGR	Thu, May 27, 2004	12.13	12.18	11.85	11.95
3025	NYSE	RGR	Wed, May 26, 2004	12.56	12.60	12.30	12.43
3024	NYSE	RGR	Tue, May 25, 2004	12.10	12.56	11.99	12.56
3023	NYSE	RGR	Mon, May 24, 2004	11.75	12.10	11.75	12.10
3022	NYSE	RGR	Fri, May 21, 2004	11.68	11.85	11.56	11.65
3021	NYSE	RGR	Thu, May 20, 2004	11.57	11.80	11.40	11.58
3020	NYSE	RGR	Wed, May 19, 2004	11.30	11.60	11.30	11.57
3019	NYSE	RGR	Tue, May 18, 2004	11.23	11.38	11.20	11.30
3018	NYSE	RGR	Mon, May 17, 2004	11.40	11.41	11.16	11.18
3017	NYSE	RGR	Fri, May 14, 2004	11.40	11.59	11.15	11.45
3016	NYSE	RGR	Thu, May 13, 2004	11.37	11.55	11.16	11.40
3015	NYSE	RGR	Wed, May 12, 2004	11.30	11.40	11.01	11.37
3014	NYSE	RGR	Tue, May 11, 2004	11.31	11.54	11.15	11.36
3013	NYSE	RGR	Mon, May 10, 2004	11.24	11.55	11.05	11.21
3012	NYSE	RGR	Fri, May 7, 2004	11.68	11.68	11.00	11.15
3011	NYSE	RGR	Thu, May 6, 2004	11.62	11.90	11.20	11.70
3010	NYSE	RGR	Wed, May 5, 2004	11.25	11.74	11.20	11.70
3009	NYSE	RGR	Tue, May 4, 2004	10.94	11.30	10.80	11.04
3008	NYSE	RGR	Mon, May 3, 2004	10.76	10.92	10.45	10.91
3007	NYSE	RGR	Fri, Apr 30, 2004	10.98	11.21	10.90	10.91
3006	NYSE	RGR	Thu, Apr 29, 2004	11.00	11.40	10.90	10.98
3005	NYSE	RGR	Wed, Apr 28, 2004	11.47	11.61	11.01	11.04
3004	NYSE	RGR	Tue, Apr 27, 2004	11.55	11.83	11.50	11.55
3003	NYSE	RGR	Mon, Apr 26, 2004	11.52	11.93	11.50	11.65
3002	NYSE	RGR	Fri, Apr 23, 2004	12.06	12.08	11.70	11.85
3001	NYSE	RGR	Thu, Apr 22, 2004	11.84	12.23	11.60	12.08
3000	NYSE	RGR	Wed, Apr 21, 2004	11.90	12.16	11.34	12.00
2999	NYSE	RGR	Tue, Apr 20, 2004	13.25	13.40	11.55	12.05
2998	NYSE	RGR	Mon, Apr 19, 2004	13.40	13.53	13.20	13.42
2997	NYSE	RGR	Fri, Apr 16, 2004	13.55	13.74	13.41	13.60
2996	NYSE	RGR	Thu, Apr 15, 2004	13.28	13.65	13.28	13.50
2995	NYSE	RGR	Wed, Apr 14, 2004	13.50	13.61	13.25	13.38
2994	NYSE	RGR	Tue, Apr 13, 2004	13.75	13.84	13.32	13.45
2993	NYSE	RGR	Mon, Apr 12, 2004	13.56	13.84	13.55	13.75
2992	NYSE	RGR	Thu, Apr 8, 2004	13.94	13.94	13.45	13.46
2991	NYSE	RGR	Wed, Apr 7, 2004	13.82	13.95	13.50	13.95
2990	NYSE	RGR	Tue, Apr 6, 2004	13.63	13.88	13.56	13.76
2989	NYSE	RGR	Mon, Apr 5, 2004	13.56	13.90	13.50	13.77
2988	NYSE	RGR	Fri, Apr 2, 2004	13.49	13.70	13.40	13.60
2987	NYSE	RGR	Thu, Apr 1, 2004	13.41	13.51	13.10	13.49
2986	NYSE	RGR	Wed, Mar 31, 2004	13.27	13.51	12.75	13.51
2985	NYSE	RGR	Tue, Mar 30, 2004	13.18	13.38	13.02	13.27
2984	NYSE	RGR	Mon, Mar 29, 2004	12.75	13.33	12.70	13.33
2983	NYSE	RGR	Fri, Mar 26, 2004	12.90	13.15	12.78	12.83
2982	NYSE	RGR	Thu, Mar 25, 2004	12.90	13.17	12.80	12.82
2981	NYSE	RGR	Wed, Mar 24, 2004	12.85	12.99	12.71	12.85
2980	NYSE	RGR	Tue, Mar 23, 2004	12.91	12.98	12.78	12.84
2979	NYSE	RGR	Mon, Mar 22, 2004	13.05	13.05	12.75	12.81
2978	NYSE	RGR	Fri, Mar 19, 2004	13.34	13.55	12.95	13.08
2977	NYSE	RGR	Thu, Mar 18, 2004	13.60	13.60	13.29	13.34
2976	NYSE	RGR	Wed, Mar 17, 2004	13.40	13.73	13.30	13.60
2975	NYSE	RGR	Tue, Mar 16, 2004	13.23	13.66	13.10	13.25
2974	NYSE	RGR	Mon, Mar 15, 2004	13.25	13.66	13.10	13.16
2973	NYSE	RGR	Fri, Mar 12, 2004	12.95	13.70	12.95	13.70
2972	NYSE	RGR	Thu, Mar 11, 2004	13.50	13.79	13.10	13.13
2971	NYSE	RGR	Wed, Mar 10, 2004	13.59	13.92	13.46	13.50
2970	NYSE	RGR	Tue, Mar 9, 2004	13.60	13.74	13.28	13.49
2969	NYSE	RGR	Mon, Mar 8, 2004	13.30	13.75	13.30	13.52
2968	NYSE	RGR	Fri, Mar 5, 2004	13.15	13.43	13.03	13.25
2967	NYSE	RGR	Thu, Mar 4, 2004	13.18	13.20	12.84	13.19
2966	NYSE	RGR	Wed, Mar 3, 2004	13.17	13.19	12.65	13.16
2965	NYSE	RGR	Tue, Mar 2, 2004	13.45	13.45	13.01	13.07
2964	NYSE	RGR	Mon, Mar 1, 2004	13.17	13.46	13.15	13.45
2963	NYSE	RGR	Fri, Feb 27, 2004	13.50	13.50	13.00	13.12
2962	NYSE	RGR	Thu, Feb 26, 2004	13.81	13.81	13.17	13.57
2961	NYSE	RGR	Wed, Feb 25, 2004	13.31	13.97	13.22	13.97
2960	NYSE	RGR	Tue, Feb 24, 2004	13.23	13.55	13.21	13.21
2959	NYSE	RGR	Mon, Feb 23, 2004	13.40	13.41	13.00	13.15
2958	NYSE	RGR	Fri, Feb 20, 2004	13.26	13.34	13.04	13.26
2957	NYSE	RGR	Thu, Feb 19, 2004	13.14	13.40	13.07	13.16
2956	NYSE	RGR	Wed, Feb 18, 2004	13.35	13.44	13.10	13.13
2955	NYSE	RGR	Tue, Feb 17, 2004	12.90	13.48	12.85	13.42
2954	NYSE	RGR	Fri, Feb 13, 2004	13.30	13.30	12.84	12.84
2953	NYSE	RGR	Thu, Feb 12, 2004	13.30	13.49	13.20	13.22
2952	NYSE	RGR	Wed, Feb 11, 2004	13.00	13.48	12.78	13.33
2951	NYSE	RGR	Tue, Feb 10, 2004	12.45	13.00	12.38	13.00
2950	NYSE	RGR	Mon, Feb 9, 2004	12.80	12.80	12.51	12.55
2949	NYSE	RGR	Fri, Feb 6, 2004	12.15	12.80	12.12	12.80
2948	NYSE	RGR	Thu, Feb 5, 2004	12.10	12.18	11.96	12.12
2947	NYSE	RGR	Wed, Feb 4, 2004	12.17	12.22	12.00	12.06
2946	NYSE	RGR	Tue, Feb 3, 2004	11.90	12.25	11.90	12.23
2945	NYSE	RGR	Mon, Feb 2, 2004	12.05	12.15	11.85	12.13
2944	NYSE	RGR	Fri, Jan 30, 2004	11.97	12.05	11.82	11.98
2943	NYSE	RGR	Thu, Jan 29, 2004	11.81	12.01	11.75	11.93
2942	NYSE	RGR	Wed, Jan 28, 2004	12.05	12.22	11.76	11.76
2941	NYSE	RGR	Tue, Jan 27, 2004	12.02	12.10	11.90	11.98
2940	NYSE	RGR	Mon, Jan 26, 2004	12.03	12.10	11.84	12.10
2939	NYSE	RGR	Fri, Jan 23, 2004	12.00	12.08	11.84	12.08
2938	NYSE	RGR	Thu, Jan 22, 2004	11.70	11.98	11.70	11.92
2937	NYSE	RGR	Wed, Jan 21, 2004	12.00	12.00	11.75	11.78
2936	NYSE	RGR	Tue, Jan 20, 2004	11.95	12.07	11.85	11.98
2935	NYSE	RGR	Fri, Jan 16, 2004	12.05	12.08	11.94	12.08
2934	NYSE	RGR	Thu, Jan 15, 2004	11.95	12.00	11.80	11.96
2933	NYSE	RGR	Wed, Jan 14, 2004	11.95	11.96	11.88	11.90
2932	NYSE	RGR	Tue, Jan 13, 2004	11.70	11.95	11.70	11.95
2931	NYSE	RGR	Mon, Jan 12, 2004	11.67	11.85	11.66	11.85
2930	NYSE	RGR	Fri, Jan 9, 2004	11.80	11.90	11.57	11.57
2929	NYSE	RGR	Thu, Jan 8, 2004	11.78	11.85	11.64	11.75
2928	NYSE	RGR	Wed, Jan 7, 2004	11.70	11.85	11.57	11.76
2927	NYSE	RGR	Tue, Jan 6, 2004	11.89	11.93	11.70	11.70
2926	NYSE	RGR	Mon, Jan 5, 2004	11.70	11.89	11.53	11.89
2925	NYSE	RGR	Fri, Jan 2, 2004	11.55	11.73	11.45	11.66
2924	NYSE	RGR	Wed, Dec 31, 2003	11.63	11.65	11.37	11.37
2923	NYSE	RGR	Tue, Dec 30, 2003	11.48	11.80	11.44	11.75
2922	NYSE	RGR	Mon, Dec 29, 2003	11.45	11.56	11.40	11.42
2921	NYSE	RGR	Fri, Dec 26, 2003	11.40	11.43	11.30	11.43
2920	NYSE	RGR	Wed, Dec 24, 2003	11.40	11.50	11.25	11.30
2919	NYSE	RGR	Tue, Dec 23, 2003	11.22	11.50	11.20	11.50
2918	NYSE	RGR	Mon, Dec 22, 2003	11.25	11.34	11.12	11.28
2917	NYSE	RGR	Fri, Dec 19, 2003	11.34	11.40	11.10	11.35
2916	NYSE	RGR	Thu, Dec 18, 2003	11.25	11.43	11.16	11.33
2915	NYSE	RGR	Wed, Dec 17, 2003	11.30	11.35	11.05	11.15
2914	NYSE	RGR	Tue, Dec 16, 2003	11.15	11.40	11.15	11.40
2913	NYSE	RGR	Mon, Dec 15, 2003	11.65	11.68	11.15	11.15
2912	NYSE	RGR	Fri, Dec 12, 2003	11.40	11.50	11.28	11.50
2911	NYSE	RGR	Thu, Dec 11, 2003	11.10	11.33	11.05	11.25
2910	NYSE	RGR	Wed, Dec 10, 2003	11.13	11.30	10.99	11.02
2909	NYSE	RGR	Tue, Dec 9, 2003	11.48	11.48	11.09	11.11
2908	NYSE	RGR	Mon, Dec 8, 2003	11.20	11.48	11.19	11.48
2907	NYSE	RGR	Fri, Dec 5, 2003	11.25	11.31	11.11	11.20
2906	NYSE	RGR	Thu, Dec 4, 2003	11.18	11.25	11.00	11.23
2905	NYSE	RGR	Wed, Dec 3, 2003	11.50	11.59	11.09	11.10
2904	NYSE	RGR	Tue, Dec 2, 2003	11.59	11.63	11.39	11.45
2903	NYSE	RGR	Mon, Dec 1, 2003	11.45	11.58	11.25	11.58
2902	NYSE	RGR	Fri, Nov 28, 2003	11.45	11.62	11.44	11.53
2901	NYSE	RGR	Wed, Nov 26, 2003	11.39	11.65	11.25	11.52
2900	NYSE	RGR	Tue, Nov 25, 2003	11.60	11.82	11.52	11.69
2899	NYSE	RGR	Mon, Nov 24, 2003	11.59	11.65	11.45	11.65
2898	NYSE	RGR	Fri, Nov 21, 2003	11.55	11.55	11.32	11.51
2897	NYSE	RGR	Thu, Nov 20, 2003	11.40	11.44	11.10	11.34
2896	NYSE	RGR	Wed, Nov 19, 2003	11.10	11.37	11.05	11.35
2895	NYSE	RGR	Tue, Nov 18, 2003	11.20	11.39	11.00	11.00
2894	NYSE	RGR	Mon, Nov 17, 2003	11.07	11.29	11.02	11.19
2893	NYSE	RGR	Fri, Nov 14, 2003	11.25	11.44	11.12	11.16
2892	NYSE	RGR	Thu, Nov 13, 2003	11.30	11.45	11.21	11.32
2891	NYSE	RGR	Wed, Nov 12, 2003	11.40	11.48	11.01	11.20
2890	NYSE	RGR	Tue, Nov 11, 2003	11.05	11.35	10.94	11.35
2889	NYSE	RGR	Mon, Nov 10, 2003	11.45	11.50	11.10	11.11
2888	NYSE	RGR	Fri, Nov 7, 2003	11.45	11.50	11.27	11.39
2887	NYSE	RGR	Thu, Nov 6, 2003	11.20	11.43	11.12	11.42
2886	NYSE	RGR	Wed, Nov 5, 2003	11.40	11.45	11.09	11.30
2885	NYSE	RGR	Tue, Nov 4, 2003	11.40	11.50	11.38	11.50
2884	NYSE	RGR	Mon, Nov 3, 2003	11.35	11.50	11.28	11.40
2883	NYSE	RGR	Fri, Oct 31, 2003	11.05	11.35	11.02	11.35
2882	NYSE	RGR	Thu, Oct 30, 2003	11.30	11.30	11.10	11.10
2881	NYSE	RGR	Wed, Oct 29, 2003	11.10	11.24	11.00	11.23
2880	NYSE	RGR	Tue, Oct 28, 2003	11.00	11.10	10.91	11.10
2879	NYSE	RGR	Mon, Oct 27, 2003	10.90	11.00	10.83	11.00
2878	NYSE	RGR	Fri, Oct 24, 2003	10.82	10.91	10.80	10.85
2877	NYSE	RGR	Thu, Oct 23, 2003	10.87	10.98	10.62	10.80
2876	NYSE	RGR	Wed, Oct 22, 2003	11.00	11.07	10.82	10.82
2875	NYSE	RGR	Tue, Oct 21, 2003	10.96	11.07	10.90	11.05
2874	NYSE	RGR	Mon, Oct 20, 2003	10.85	11.08	10.80	11.06
2873	NYSE	RGR	Fri, Oct 17, 2003	11.00	11.01	10.79	10.88
2872	NYSE	RGR	Thu, Oct 16, 2003	10.82	11.05	10.80	10.90
2871	NYSE	RGR	Wed, Oct 15, 2003	10.95	11.07	10.81	10.87
2870	NYSE	RGR	Tue, Oct 14, 2003	11.00	11.05	10.77	10.90
2869	NYSE	RGR	Mon, Oct 13, 2003	10.65	11.05	10.60	11.05
2868	NYSE	RGR	Fri, Oct 10, 2003	10.58	10.71	10.51	10.65
2867	NYSE	RGR	Thu, Oct 9, 2003	10.55	10.70	10.41	10.58
2866	NYSE	RGR	Wed, Oct 8, 2003	10.80	10.88	10.41	10.50
2865	NYSE	RGR	Tue, Oct 7, 2003	10.85	11.05	10.82	10.85
2864	NYSE	RGR	Mon, Oct 6, 2003	10.90	11.03	10.90	11.00
2863	NYSE	RGR	Fri, Oct 3, 2003	10.45	10.87	10.45	10.85
2862	NYSE	RGR	Thu, Oct 2, 2003	10.39	10.49	10.31	10.40
2861	NYSE	RGR	Wed, Oct 1, 2003	10.40	10.48	10.35	10.40
2860	NYSE	RGR	Tue, Sep 30, 2003	10.35	10.48	10.28	10.32
2859	NYSE	RGR	Mon, Sep 29, 2003	10.61	10.64	10.30	10.40
2858	NYSE	RGR	Fri, Sep 26, 2003	10.79	10.90	10.61	10.61
2857	NYSE	RGR	Thu, Sep 25, 2003	10.99	10.99	10.77	10.84
2856	NYSE	RGR	Wed, Sep 24, 2003	11.03	11.03	10.77	10.89
2855	NYSE	RGR	Tue, Sep 23, 2003	10.90	11.03	10.78	11.03
2854	NYSE	RGR	Mon, Sep 22, 2003	11.00	11.01	10.78	10.81
2853	NYSE	RGR	Fri, Sep 19, 2003	11.17	11.17	11.00	11.05
2852	NYSE	RGR	Thu, Sep 18, 2003	11.06	11.19	10.78	11.16
2851	NYSE	RGR	Wed, Sep 17, 2003	11.07	11.25	11.03	11.11
2850	NYSE	RGR	Tue, Sep 16, 2003	10.82	11.15	10.70	11.14
2849	NYSE	RGR	Mon, Sep 15, 2003	10.91	10.99	10.71	10.72
2848	NYSE	RGR	Fri, Sep 12, 2003	11.00	11.13	10.80	10.95
2847	NYSE	RGR	Thu, Sep 11, 2003	10.72	11.15	10.72	10.95
2846	NYSE	RGR	Wed, Sep 10, 2003	10.85	10.96	10.63	10.75
2845	NYSE	RGR	Tue, Sep 9, 2003	10.88	10.88	10.67	10.80
2844	NYSE	RGR	Mon, Sep 8, 2003	10.97	11.10	10.85	10.87
2843	NYSE	RGR	Fri, Sep 5, 2003	11.20	11.23	10.96	10.97
2842	NYSE	RGR	Thu, Sep 4, 2003	11.17	11.25	11.00	11.10
2841	NYSE	RGR	Wed, Sep 3, 2003	11.15	11.35	11.05	11.12
2840	NYSE	RGR	Tue, Sep 2, 2003	11.32	11.32	11.01	11.07
2839	NYSE	RGR	Fri, Aug 29, 2003	10.86	11.35	10.85	11.17
2838	NYSE	RGR	Thu, Aug 28, 2003	11.06	11.10	10.86	10.96
2837	NYSE	RGR	Wed, Aug 27, 2003	11.50	11.50	11.03	11.06
2836	NYSE	RGR	Tue, Aug 26, 2003	11.81	11.89	11.35	11.85
2835	NYSE	RGR	Mon, Aug 25, 2003	11.82	11.90	11.45	11.76
2834	NYSE	RGR	Fri, Aug 22, 2003	11.97	11.97	11.75	11.90
2833	NYSE	RGR	Thu, Aug 21, 2003	11.97	12.05	11.75	11.97
2832	NYSE	RGR	Wed, Aug 20, 2003	11.70	11.98	11.40	11.97
2831	NYSE	RGR	Tue, Aug 19, 2003	11.45	11.77	11.30	11.60
2830	NYSE	RGR	Mon, Aug 18, 2003	11.19	11.42	11.02	11.42
2829	NYSE	RGR	Fri, Aug 15, 2003	11.10	11.25	11.01	11.12
2828	NYSE	RGR	Thu, Aug 14, 2003	10.80	11.00	10.69	11.00
2827	NYSE	RGR	Wed, Aug 13, 2003	10.58	10.90	10.51	10.75
2826	NYSE	RGR	Tue, Aug 12, 2003	10.50	10.60	10.42	10.50
2825	NYSE	RGR	Mon, Aug 11, 2003	10.40	10.59	10.40	10.50
2824	NYSE	RGR	Fri, Aug 8, 2003	10.37	10.53	10.29	10.40
2823	NYSE	RGR	Thu, Aug 7, 2003	10.06	10.32	10.06	10.27
2822	NYSE	RGR	Wed, Aug 6, 2003	10.20	10.28	10.02	10.06
2821	NYSE	RGR	Tue, Aug 5, 2003	10.35	10.42	10.10	10.14
2820	NYSE	RGR	Mon, Aug 4, 2003	10.60	10.65	10.42	10.45
2819	NYSE	RGR	Fri, Aug 1, 2003	10.75	10.75	10.53	10.53
2818	NYSE	RGR	Thu, Jul 31, 2003	10.93	10.94	10.75	10.75
2817	NYSE	RGR	Wed, Jul 30, 2003	10.88	10.95	10.65	10.93
2816	NYSE	RGR	Tue, Jul 29, 2003	10.57	10.97	10.48	10.78
2815	NYSE	RGR	Mon, Jul 28, 2003	10.55	10.59	10.42	10.50
2814	NYSE	RGR	Fri, Jul 25, 2003	10.59	10.59	10.38	10.55
2813	NYSE	RGR	Thu, Jul 24, 2003	10.51	10.59	10.34	10.59
2812	NYSE	RGR	Wed, Jul 23, 2003	10.46	10.55	10.41	10.50
2811	NYSE	RGR	Tue, Jul 22, 2003	10.30	10.45	10.22	10.36
2810	NYSE	RGR	Mon, Jul 21, 2003	10.30	10.49	10.15	10.21
2809	NYSE	RGR	Fri, Jul 18, 2003	10.17	10.30	10.12	10.27
2808	NYSE	RGR	Thu, Jul 17, 2003	10.40	10.48	10.12	10.12
2807	NYSE	RGR	Wed, Jul 16, 2003	10.50	10.52	10.40	10.40
2806	NYSE	RGR	Tue, Jul 15, 2003	10.42	10.50	10.28	10.41
2805	NYSE	RGR	Mon, Jul 14, 2003	10.45	10.49	10.26	10.40
2804	NYSE	RGR	Fri, Jul 11, 2003	10.45	10.51	10.41	10.50
2803	NYSE	RGR	Thu, Jul 10, 2003	10.40	10.49	10.32	10.40
2802	NYSE	RGR	Wed, Jul 9, 2003	10.39	10.49	10.28	10.49
2801	NYSE	RGR	Tue, Jul 8, 2003	10.33	10.49	10.23	10.49
2800	NYSE	RGR	Mon, Jul 7, 2003	10.30	10.32	10.16	10.25
2799	NYSE	RGR	Thu, Jul 3, 2003	10.34	10.38	10.20	10.27
2798	NYSE	RGR	Wed, Jul 2, 2003	10.19	10.34	10.12	10.34
2797	NYSE	RGR	Tue, Jul 1, 2003	10.00	10.20	9.92	10.07
2796	NYSE	RGR	Mon, Jun 30, 2003	10.18	10.34	10.00	10.00
2795	NYSE	RGR	Fri, Jun 27, 2003	10.36	10.39	10.11	10.25
2794	NYSE	RGR	Thu, Jun 26, 2003	10.15	10.30	10.10	10.21
2793	NYSE	RGR	Wed, Jun 25, 2003	10.10	10.29	9.96	10.12
2792	NYSE	RGR	Tue, Jun 24, 2003	9.98	10.10	9.92	10.00
2791	NYSE	RGR	Mon, Jun 23, 2003	10.30	10.30	9.76	10.08
2790	NYSE	RGR	Fri, Jun 20, 2003	10.16	10.40	10.10	10.29
2789	NYSE	RGR	Thu, Jun 19, 2003	10.12	10.20	10.07	10.15
2788	NYSE	RGR	Wed, Jun 18, 2003	10.05	10.14	10.00	10.07
2787	NYSE	RGR	Tue, Jun 17, 2003	10.08	10.15	9.97	9.97
2786	NYSE	RGR	Mon, Jun 16, 2003	9.86	10.00	9.80	10.00
2785	NYSE	RGR	Fri, Jun 13, 2003	9.92	9.95	9.72	9.76
2784	NYSE	RGR	Thu, Jun 12, 2003	9.90	9.99	9.64	9.91
2783	NYSE	RGR	Wed, Jun 11, 2003	9.78	9.84	9.50	9.83
2782	NYSE	RGR	Tue, Jun 10, 2003	9.51	9.72	9.50	9.71
2781	NYSE	RGR	Mon, Jun 9, 2003	9.60	9.81	9.50	9.50
2780	NYSE	RGR	Fri, Jun 6, 2003	9.75	9.80	9.55	9.59
2779	NYSE	RGR	Thu, Jun 5, 2003	9.62	9.72	9.52	9.72
2778	NYSE	RGR	Wed, Jun 4, 2003	9.60	9.65	9.57	9.65
2777	NYSE	RGR	Tue, Jun 3, 2003	9.50	9.65	9.46	9.55
2776	NYSE	RGR	Mon, Jun 2, 2003	9.50	9.67	9.35	9.57
2775	NYSE	RGR	Fri, May 30, 2003	9.61	9.72	9.51	9.51
2774	NYSE	RGR	Thu, May 29, 2003	9.65	9.70	9.52	9.61
2773	NYSE	RGR	Wed, May 28, 2003	9.65	9.70	9.55	9.65
2772	NYSE	RGR	Tue, May 27, 2003	9.73	9.88	9.61	9.78
2771	NYSE	RGR	Fri, May 23, 2003	9.47	9.77	9.39	9.69
2770	NYSE	RGR	Thu, May 22, 2003	9.50	9.50	9.29	9.47
2769	NYSE	RGR	Wed, May 21, 2003	9.60	9.67	9.50	9.50
2768	NYSE	RGR	Tue, May 20, 2003	9.73	9.80	9.54	9.61
2767	NYSE	RGR	Mon, May 19, 2003	9.75	9.82	9.48	9.61
2766	NYSE	RGR	Fri, May 16, 2003	9.90	10.00	9.75	9.75
2765	NYSE	RGR	Thu, May 15, 2003	9.96	10.13	9.90	10.00
2764	NYSE	RGR	Wed, May 14, 2003	9.80	9.80	9.50	9.76
2763	NYSE	RGR	Tue, May 13, 2003	9.81	9.95	9.70	9.80
2762	NYSE	RGR	Mon, May 12, 2003	9.95	10.03	9.79	9.84
2761	NYSE	RGR	Fri, May 9, 2003	9.75	9.95	9.66	9.80
2760	NYSE	RGR	Thu, May 8, 2003	9.73	9.88	9.62	9.80
2759	NYSE	RGR	Wed, May 7, 2003	9.75	9.83	9.60	9.63
2758	NYSE	RGR	Tue, May 6, 2003	9.54	9.93	9.54	9.78
2757	NYSE	RGR	Mon, May 5, 2003	9.20	9.51	9.20	9.44
2756	NYSE	RGR	Fri, May 2, 2003	8.82	9.26	8.82	9.25
2755	NYSE	RGR	Thu, May 1, 2003	8.85	8.90	8.75	8.88
2754	NYSE	RGR	Wed, Apr 30, 2003	8.83	9.05	8.76	8.90
2753	NYSE	RGR	Tue, Apr 29, 2003	8.75	8.85	8.71	8.76
2752	NYSE	RGR	Mon, Apr 28, 2003	8.66	8.80	8.65	8.75
2751	NYSE	RGR	Fri, Apr 25, 2003	8.50	8.58	8.43	8.46
2750	NYSE	RGR	Thu, Apr 24, 2003	8.48	8.53	8.36	8.42
2749	NYSE	RGR	Wed, Apr 23, 2003	8.40	8.48	8.31	8.42
2748	NYSE	RGR	Tue, Apr 22, 2003	8.59	8.59	8.35	8.35
2747	NYSE	RGR	Mon, Apr 21, 2003	8.36	8.55	8.26	8.49
2746	NYSE	RGR	Thu, Apr 17, 2003	8.34	8.34	8.10	8.28
2745	NYSE	RGR	Wed, Apr 16, 2003	8.48	8.48	8.20	8.24
2744	NYSE	RGR	Tue, Apr 15, 2003	8.48	8.62	8.30	8.39
2743	NYSE	RGR	Mon, Apr 14, 2003	8.77	8.85	8.42	8.58
2742	NYSE	RGR	Fri, Apr 11, 2003	8.88	8.88	8.65	8.67
2741	NYSE	RGR	Thu, Apr 10, 2003	8.85	8.89	8.72	8.78
2740	NYSE	RGR	Wed, Apr 9, 2003	8.98	9.05	8.75	8.80
2739	NYSE	RGR	Tue, Apr 8, 2003	9.04	9.04	8.86	8.93
2738	NYSE	RGR	Mon, Apr 7, 2003	8.96	9.03	8.95	8.99
2737	NYSE	RGR	Fri, Apr 4, 2003	9.02	9.05	8.96	8.96
2736	NYSE	RGR	Thu, Apr 3, 2003	9.01	9.08	8.98	9.04
2735	NYSE	RGR	Wed, Apr 2, 2003	9.14	9.14	8.85	9.02
2734	NYSE	RGR	Tue, Apr 1, 2003	8.86	9.06	8.76	9.04
2733	NYSE	RGR	Mon, Mar 31, 2003	8.86	9.00	8.76	8.76
2732	NYSE	RGR	Fri, Mar 28, 2003	8.99	9.08	8.85	8.85
2731	NYSE	RGR	Thu, Mar 27, 2003	9.05	9.08	8.90	9.00
2730	NYSE	RGR	Wed, Mar 26, 2003	9.16	9.20	8.98	9.02
2729	NYSE	RGR	Tue, Mar 25, 2003	9.10	9.20	9.05	9.06
2728	NYSE	RGR	Mon, Mar 24, 2003	9.20	9.25	9.06	9.15
2727	NYSE	RGR	Fri, Mar 21, 2003	9.05	9.20	9.00	9.20
2726	NYSE	RGR	Thu, Mar 20, 2003	9.15	9.27	9.01	9.05
2725	NYSE	RGR	Wed, Mar 19, 2003	9.22	9.25	9.01	9.15
2724	NYSE	RGR	Tue, Mar 18, 2003	9.20	9.22	9.07	9.15
2723	NYSE	RGR	Mon, Mar 17, 2003	9.02	9.15	8.91	9.10
2722	NYSE	RGR	Fri, Mar 14, 2003	9.10	9.12	8.94	8.94
2721	NYSE	RGR	Thu, Mar 13, 2003	8.91	9.05	8.91	9.00
2720	NYSE	RGR	Wed, Mar 12, 2003	8.98	9.00	8.85	8.86
2719	NYSE	RGR	Tue, Mar 11, 2003	8.86	9.00	8.86	8.95
2718	NYSE	RGR	Mon, Mar 10, 2003	9.00	9.08	8.80	8.86
2717	NYSE	RGR	Fri, Mar 7, 2003	8.98	9.17	8.85	9.03
2716	NYSE	RGR	Thu, Mar 6, 2003	8.99	8.99	8.81	8.95
2715	NYSE	RGR	Wed, Mar 5, 2003	9.00	9.00	8.80	8.98
2714	NYSE	RGR	Tue, Mar 4, 2003	8.86	9.07	8.85	9.00
2713	NYSE	RGR	Mon, Mar 3, 2003	9.12	9.17	8.87	8.96
2712	NYSE	RGR	Fri, Feb 28, 2003	9.20	9.20	9.06	9.15
2711	NYSE	RGR	Thu, Feb 27, 2003	9.21	9.21	9.12	9.15
2710	NYSE	RGR	Wed, Feb 26, 2003	9.20	9.29	9.11	9.11
2709	NYSE	RGR	Tue, Feb 25, 2003	9.40	9.40	9.31	9.32
2708	NYSE	RGR	Mon, Feb 24, 2003	9.48	9.62	9.38	9.38
2707	NYSE	RGR	Fri, Feb 21, 2003	9.38	9.50	9.27	9.38
2706	NYSE	RGR	Thu, Feb 20, 2003	9.25	9.45	9.15	9.35
2705	NYSE	RGR	Wed, Feb 19, 2003	9.20	9.25	9.10	9.20
2704	NYSE	RGR	Tue, Feb 18, 2003	9.30	9.37	9.16	9.17
2703	NYSE	RGR	Fri, Feb 14, 2003	9.25	9.44	9.20	9.40
2702	NYSE	RGR	Thu, Feb 13, 2003	9.35	9.46	9.20	9.25
2701	NYSE	RGR	Wed, Feb 12, 2003	9.31	9.55	9.29	9.40
2700	NYSE	RGR	Tue, Feb 11, 2003	9.37	9.55	9.16	9.31
2699	NYSE	RGR	Mon, Feb 10, 2003	9.60	9.60	9.25	9.40
2698	NYSE	RGR	Fri, Feb 7, 2003	9.75	9.78	9.50	9.50
2697	NYSE	RGR	Thu, Feb 6, 2003	9.97	9.97	9.56	9.75
2696	NYSE	RGR	Wed, Feb 5, 2003	9.74	9.97	9.74	9.92
2695	NYSE	RGR	Tue, Feb 4, 2003	9.80	9.81	9.52	9.64
2694	NYSE	RGR	Mon, Feb 3, 2003	9.98	9.98	9.85	9.85
2693	NYSE	RGR	Fri, Jan 31, 2003	9.86	9.95	9.82	9.92
2692	NYSE	RGR	Thu, Jan 30, 2003	9.90	10.00	9.70	9.86
2691	NYSE	RGR	Wed, Jan 29, 2003	9.92	10.02	9.75	9.78
2690	NYSE	RGR	Tue, Jan 28, 2003	10.00	10.00	9.75	9.88
2689	NYSE	RGR	Mon, Jan 27, 2003	9.96	9.99	9.85	9.99
2688	NYSE	RGR	Fri, Jan 24, 2003	10.20	10.20	9.90	9.90
2687	NYSE	RGR	Thu, Jan 23, 2003	10.02	10.20	9.90	10.16
2686	NYSE	RGR	Wed, Jan 22, 2003	10.00	10.20	10.00	10.05
2685	NYSE	RGR	Tue, Jan 21, 2003	10.40	10.50	10.04	10.05
2684	NYSE	RGR	Fri, Jan 17, 2003	10.57	10.68	10.03	10.37
2683	NYSE	RGR	Thu, Jan 16, 2003	11.20	11.20	10.50	10.57
2682	NYSE	RGR	Wed, Jan 15, 2003	10.47	11.23	10.45	11.20
2681	NYSE	RGR	Tue, Jan 14, 2003	10.50	10.59	10.45	10.49
2680	NYSE	RGR	Mon, Jan 13, 2003	10.30	10.50	10.15	10.50
2679	NYSE	RGR	Fri, Jan 10, 2003	10.30	10.55	10.18	10.29
2678	NYSE	RGR	Thu, Jan 9, 2003	10.36	10.60	10.29	10.36
2677	NYSE	RGR	Wed, Jan 8, 2003	10.44	10.52	10.24	10.26
2676	NYSE	RGR	Tue, Jan 7, 2003	10.32	10.75	10.32	10.43
2675	NYSE	RGR	Mon, Jan 6, 2003	9.89	10.22	9.86	10.22
2674	NYSE	RGR	Fri, Jan 3, 2003	9.84	9.94	9.76	9.79
2673	NYSE	RGR	Thu, Jan 2, 2003	9.64	9.95	9.63	9.84
2672	NYSE	RGR	Tue, Dec 31, 2002	9.46	9.93	9.37	9.57
2671	NYSE	RGR	Mon, Dec 30, 2002	9.25	9.56	9.09	9.56
2670	NYSE	RGR	Fri, Dec 27, 2002	9.40	9.60	9.10	9.10
2669	NYSE	RGR	Thu, Dec 26, 2002	9.20	9.57	9.20	9.38
2668	NYSE	RGR	Tue, Dec 24, 2002	9.25	9.34	9.00	9.19
2667	NYSE	RGR	Mon, Dec 23, 2002	9.50	9.65	8.96	9.22
2666	NYSE	RGR	Fri, Dec 20, 2002	10.58	10.58	9.85	9.89
2665	NYSE	RGR	Thu, Dec 19, 2002	10.99	11.08	10.30	10.58
2664	NYSE	RGR	Wed, Dec 18, 2002	11.12	11.12	10.77	11.00
2663	NYSE	RGR	Tue, Dec 17, 2002	11.05	11.25	10.95	11.04
2662	NYSE	RGR	Mon, Dec 16, 2002	10.68	10.95	10.53	10.95
2661	NYSE	RGR	Fri, Dec 13, 2002	11.05	11.05	10.70	10.70
2660	NYSE	RGR	Thu, Dec 12, 2002	10.97	10.97	10.65	10.95
2659	NYSE	RGR	Wed, Dec 11, 2002	11.04	11.08	10.94	11.07
2658	NYSE	RGR	Tue, Dec 10, 2002	10.73	11.03	10.73	10.94
2657	NYSE	RGR	Mon, Dec 9, 2002	10.88	10.97	10.56	10.71
2656	NYSE	RGR	Fri, Dec 6, 2002	10.90	10.98	10.77	10.88
2655	NYSE	RGR	Thu, Dec 5, 2002	10.99	10.99	10.87	10.93
2654	NYSE	RGR	Wed, Dec 4, 2002	10.99	11.17	10.90	10.97
2653	NYSE	RGR	Tue, Dec 3, 2002	11.02	11.10	10.99	10.99
2652	NYSE	RGR	Mon, Dec 2, 2002	10.75	11.13	10.75	11.02
2651	NYSE	RGR	Fri, Nov 29, 2002	11.01	11.10	10.65	10.65
2650	NYSE	RGR	Wed, Nov 27, 2002	10.89	11.15	10.75	11.06
2649	NYSE	RGR	Tue, Nov 26, 2002	10.95	11.10	10.74	10.84
2648	NYSE	RGR	Mon, Nov 25, 2002	11.29	11.33	11.08	11.25
2647	NYSE	RGR	Fri, Nov 22, 2002	10.98	11.04	10.80	11.04
2646	NYSE	RGR	Thu, Nov 21, 2002	10.65	11.05	10.55	10.90
2645	NYSE	RGR	Wed, Nov 20, 2002	10.70	10.70	10.55	10.60
2644	NYSE	RGR	Tue, Nov 19, 2002	10.51	10.85	10.44	10.55
2643	NYSE	RGR	Mon, Nov 18, 2002	10.43	10.55	10.35	10.41
2642	NYSE	RGR	Fri, Nov 15, 2002	10.40	10.50	10.20	10.48
2641	NYSE	RGR	Thu, Nov 14, 2002	10.50	10.60	10.20	10.30
2640	NYSE	RGR	Wed, Nov 13, 2002	10.64	10.70	10.37	10.40
2639	NYSE	RGR	Tue, Nov 12, 2002	10.65	10.70	10.60	10.66
2638	NYSE	RGR	Mon, Nov 11, 2002	10.95	10.95	10.55	10.55
2637	NYSE	RGR	Fri, Nov 8, 2002	10.90	11.10	10.80	10.86
2636	NYSE	RGR	Thu, Nov 7, 2002	11.05	11.12	10.91	10.95
2635	NYSE	RGR	Wed, Nov 6, 2002	11.20	11.54	11.05	11.05
2634	NYSE	RGR	Tue, Nov 5, 2002	11.05	11.05	10.85	10.94
2633	NYSE	RGR	Mon, Nov 4, 2002	11.00	11.09	10.76	10.95
2632	NYSE	RGR	Fri, Nov 1, 2002	10.79	11.00	10.60	10.98
2631	NYSE	RGR	Thu, Oct 31, 2002	11.18	11.20	10.88	10.99
2630	NYSE	RGR	Wed, Oct 30, 2002	11.26	11.26	10.70	11.15
2629	NYSE	RGR	Tue, Oct 29, 2002	11.40	11.60	11.20	11.25
2628	NYSE	RGR	Mon, Oct 28, 2002	11.62	11.65	11.40	11.49
2627	NYSE	RGR	Fri, Oct 25, 2002	11.46	11.59	11.00	11.59
2626	NYSE	RGR	Thu, Oct 24, 2002	11.30	11.57	11.27	11.56
2625	NYSE	RGR	Wed, Oct 23, 2002	11.87	11.87	11.00	11.26
2624	NYSE	RGR	Tue, Oct 22, 2002	12.02	12.05	11.81	11.89
2623	NYSE	RGR	Mon, Oct 21, 2002	11.65	12.20	11.65	12.12
2622	NYSE	RGR	Fri, Oct 18, 2002	11.81	11.85	11.73	11.80
2621	NYSE	RGR	Thu, Oct 17, 2002	11.80	11.89	11.72	11.81
2620	NYSE	RGR	Wed, Oct 16, 2002	12.12	12.14	11.60	11.70
2619	NYSE	RGR	Tue, Oct 15, 2002	12.00	12.35	11.95	12.15
2618	NYSE	RGR	Mon, Oct 14, 2002	11.40	11.97	11.32	11.95
2617	NYSE	RGR	Fri, Oct 11, 2002	11.53	11.97	11.45	11.50
2616	NYSE	RGR	Thu, Oct 10, 2002	11.52	11.65	11.05	11.50
2615	NYSE	RGR	Wed, Oct 9, 2002	11.89	11.99	11.40	11.50
2614	NYSE	RGR	Tue, Oct 8, 2002	12.07	12.11	11.83	11.89
2613	NYSE	RGR	Mon, Oct 7, 2002	12.12	12.17	11.80	12.04
2612	NYSE	RGR	Fri, Oct 4, 2002	12.21	12.50	12.06	12.37
2611	NYSE	RGR	Thu, Oct 3, 2002	12.38	12.80	12.15	12.18
2610	NYSE	RGR	Wed, Oct 2, 2002	12.88	12.88	12.00	12.39
2609	NYSE	RGR	Tue, Oct 1, 2002	12.25	12.90	11.98	12.90
2608	NYSE	RGR	Mon, Sep 30, 2002	12.28	12.40	11.80	12.20
2607	NYSE	RGR	Fri, Sep 27, 2002	13.10	13.10	12.25	12.29
2606	NYSE	RGR	Thu, Sep 26, 2002	12.50	13.05	12.44	13.05
2605	NYSE	RGR	Wed, Sep 25, 2002	12.30	12.62	12.26	12.40
2604	NYSE	RGR	Tue, Sep 24, 2002	12.24	12.51	12.08	12.23
2603	NYSE	RGR	Mon, Sep 23, 2002	12.63	12.69	12.02	12.24
2602	NYSE	RGR	Fri, Sep 20, 2002	12.88	12.95	12.61	12.73
2601	NYSE	RGR	Thu, Sep 19, 2002	13.09	13.10	12.40	12.58
2600	NYSE	RGR	Wed, Sep 18, 2002	12.84	13.27	12.84	13.12
2599	NYSE	RGR	Tue, Sep 17, 2002	13.45	13.48	12.84	12.86
2598	NYSE	RGR	Mon, Sep 16, 2002	13.42	13.50	13.20	13.20
2597	NYSE	RGR	Fri, Sep 13, 2002	12.92	13.48	12.90	13.39
2596	NYSE	RGR	Thu, Sep 12, 2002	13.17	13.17	12.70	12.82
2595	NYSE	RGR	Wed, Sep 11, 2002	13.27	13.50	13.20	13.20
2594	NYSE	RGR	Tue, Sep 10, 2002	12.80	13.25	12.80	13.25
2593	NYSE	RGR	Mon, Sep 9, 2002	12.85	12.95	12.75	12.75
2592	NYSE	RGR	Fri, Sep 6, 2002	12.98	13.11	12.85	12.90
2591	NYSE	RGR	Thu, Sep 5, 2002	13.19	13.20	12.92	12.95
2590	NYSE	RGR	Wed, Sep 4, 2002	12.85	13.34	12.85	13.34
2589	NYSE	RGR	Tue, Sep 3, 2002	13.17	13.17	12.80	12.80
2588	NYSE	RGR	Fri, Aug 30, 2002	13.28	13.33	13.00	13.07
2587	NYSE	RGR	Thu, Aug 29, 2002	12.78	13.25	12.70	13.25
2586	NYSE	RGR	Wed, Aug 28, 2002	12.90	13.04	12.78	12.78
2585	NYSE	RGR	Tue, Aug 27, 2002	13.55	13.55	13.02	13.20
2584	NYSE	RGR	Mon, Aug 26, 2002	13.45	13.68	13.05	13.50
2583	NYSE	RGR	Fri, Aug 23, 2002	13.81	13.95	13.45	13.45
2582	NYSE	RGR	Thu, Aug 22, 2002	13.79	13.98	13.76	13.86
2581	NYSE	RGR	Wed, Aug 21, 2002	13.78	13.90	13.70	13.79
2580	NYSE	RGR	Tue, Aug 20, 2002	13.80	13.93	13.70	13.75
2579	NYSE	RGR	Mon, Aug 19, 2002	13.72	14.20	13.72	14.05
2578	NYSE	RGR	Fri, Aug 16, 2002	13.36	14.00	13.36	13.80
2577	NYSE	RGR	Thu, Aug 15, 2002	13.35	13.40	13.12	13.38
2576	NYSE	RGR	Wed, Aug 14, 2002	13.00	13.40	12.98	13.40
2575	NYSE	RGR	Tue, Aug 13, 2002	13.24	13.38	13.06	13.06
2574	NYSE	RGR	Mon, Aug 12, 2002	12.90	13.30	12.85	13.26
2573	NYSE	RGR	Fri, Aug 9, 2002	13.10	13.25	13.00	13.00
2572	NYSE	RGR	Thu, Aug 8, 2002	13.25	13.45	13.05	13.20
2571	NYSE	RGR	Wed, Aug 7, 2002	13.17	13.25	12.84	13.22
2570	NYSE	RGR	Tue, Aug 6, 2002	12.72	13.14	12.72	13.14
2569	NYSE	RGR	Mon, Aug 5, 2002	12.85	12.88	12.65	12.70
2568	NYSE	RGR	Fri, Aug 2, 2002	13.49	13.49	12.49	12.90
2567	NYSE	RGR	Thu, Aug 1, 2002	13.22	13.59	13.22	13.46
2566	NYSE	RGR	Wed, Jul 31, 2002	13.84	13.84	13.10	13.10
2565	NYSE	RGR	Tue, Jul 30, 2002	13.40	13.90	13.20	13.90
2564	NYSE	RGR	Mon, Jul 29, 2002	13.05	13.69	13.05	13.40
2563	NYSE	RGR	Fri, Jul 26, 2002	12.51	12.99	12.51	12.95
2562	NYSE	RGR	Thu, Jul 25, 2002	12.47	12.77	12.38	12.51
2561	NYSE	RGR	Wed, Jul 24, 2002	11.65	12.50	10.75	12.49
2560	NYSE	RGR	Tue, Jul 23, 2002	12.74	12.74	11.72	11.85
2559	NYSE	RGR	Mon, Jul 22, 2002	12.69	12.80	12.57	12.74
2558	NYSE	RGR	Fri, Jul 19, 2002	12.90	13.44	12.70	12.79
2557	NYSE	RGR	Thu, Jul 18, 2002	12.92	13.24	12.90	12.90
2556	NYSE	RGR	Wed, Jul 17, 2002	12.51	13.15	12.50	12.96
2555	NYSE	RGR	Tue, Jul 16, 2002	12.40	12.80	12.32	12.50
2554	NYSE	RGR	Mon, Jul 15, 2002	13.35	13.38	12.44	12.60
2553	NYSE	RGR	Fri, Jul 12, 2002	13.80	13.88	13.29	13.45
2552	NYSE	RGR	Thu, Jul 11, 2002	13.90	14.05	13.65	13.80
2551	NYSE	RGR	Wed, Jul 10, 2002	13.97	14.10	13.80	14.00
2550	NYSE	RGR	Tue, Jul 9, 2002	13.70	14.24	13.70	14.17
2549	NYSE	RGR	Mon, Jul 8, 2002	13.51	13.99	13.51	13.68
2548	NYSE	RGR	Fri, Jul 5, 2002	13.85	13.85	13.60	13.61
2547	NYSE	RGR	Wed, Jul 3, 2002	13.43	13.95	13.30	13.75
2546	NYSE	RGR	Tue, Jul 2, 2002	13.20	13.31	13.12	13.18
2545	NYSE	RGR	Mon, Jul 1, 2002	14.05	14.07	13.10	13.10
2544	NYSE	RGR	Fri, Jun 28, 2002	13.10	14.15	13.10	14.15
2543	NYSE	RGR	Thu, Jun 27, 2002	12.95	13.20	12.70	13.20
2542	NYSE	RGR	Wed, Jun 26, 2002	12.95	13.10	12.60	12.95
2541	NYSE	RGR	Tue, Jun 25, 2002	13.25	13.56	13.05	13.05
2540	NYSE	RGR	Mon, Jun 24, 2002	13.25	13.48	13.15	13.30
2539	NYSE	RGR	Fri, Jun 21, 2002	12.88	13.35	12.65	13.35
2538	NYSE	RGR	Thu, Jun 20, 2002	12.20	12.84	12.20	12.45
2537	NYSE	RGR	Wed, Jun 19, 2002	12.85	13.14	12.15	12.15
2536	NYSE	RGR	Tue, Jun 18, 2002	13.35	13.69	12.91	13.10
2535	NYSE	RGR	Mon, Jun 17, 2002	13.25	13.36	12.94	13.25
2534	NYSE	RGR	Fri, Jun 14, 2002	12.46	13.25	12.30	13.25
2533	NYSE	RGR	Thu, Jun 13, 2002	13.10	13.10	12.62	12.63
2532	NYSE	RGR	Wed, Jun 12, 2002	12.93	13.24	12.93	13.05
2531	NYSE	RGR	Tue, Jun 11, 2002	13.24	13.48	12.91	12.91
2530	NYSE	RGR	Mon, Jun 10, 2002	14.06	14.06	12.80	13.15
2529	NYSE	RGR	Fri, Jun 7, 2002	13.00	14.06	13.00	14.06
2528	NYSE	RGR	Thu, Jun 6, 2002	13.65	13.65	12.88	13.09
2527	NYSE	RGR	Wed, Jun 5, 2002	13.90	13.90	13.51	13.75
2526	NYSE	RGR	Tue, Jun 4, 2002	13.53	14.00	13.35	14.00
2525	NYSE	RGR	Mon, Jun 3, 2002	13.90	13.90	13.42	13.43
2524	NYSE	RGR	Fri, May 31, 2002	13.85	14.15	13.75	13.86
2523	NYSE	RGR	Thu, May 30, 2002	13.79	13.88	13.35	13.80
2522	NYSE	RGR	Wed, May 29, 2002	14.56	14.56	13.88	13.89
2521	NYSE	RGR	Tue, May 28, 2002	14.22	14.80	14.13	14.66
2520	NYSE	RGR	Fri, May 24, 2002	14.38	14.47	14.21	14.21
2519	NYSE	RGR	Thu, May 23, 2002	13.90	14.48	13.85	14.48
2518	NYSE	RGR	Wed, May 22, 2002	13.69	14.00	13.65	13.90
2517	NYSE	RGR	Tue, May 21, 2002	14.00	14.10	13.63	13.79
2516	NYSE	RGR	Mon, May 20, 2002	14.00	14.05	13.86	13.90
2515	NYSE	RGR	Fri, May 17, 2002	13.87	14.08	13.86	14.04
2514	NYSE	RGR	Thu, May 16, 2002	14.20	14.30	13.87	13.87
2513	NYSE	RGR	Wed, May 15, 2002	14.14	14.38	14.14	14.28
2512	NYSE	RGR	Tue, May 14, 2002	14.26	14.35	14.07	14.24
2511	NYSE	RGR	Mon, May 13, 2002	13.65	14.40	13.65	14.30
2510	NYSE	RGR	Fri, May 10, 2002	13.80	14.00	13.50	13.61
2509	NYSE	RGR	Thu, May 9, 2002	14.10	14.19	13.70	13.70
2508	NYSE	RGR	Wed, May 8, 2002	14.25	14.40	13.85	14.05
2507	NYSE	RGR	Tue, May 7, 2002	13.56	13.93	13.40	13.79
2506	NYSE	RGR	Mon, May 6, 2002	13.90	14.00	13.55	13.55
2505	NYSE	RGR	Fri, May 3, 2002	13.65	13.98	13.60	13.98
2504	NYSE	RGR	Thu, May 2, 2002	13.70	13.78	13.52	13.55
2503	NYSE	RGR	Wed, May 1, 2002	13.80	13.88	13.36	13.65
2502	NYSE	RGR	Tue, Apr 30, 2002	13.39	13.90	13.30	13.90
2501	NYSE	RGR	Mon, Apr 29, 2002	13.01	13.50	13.01	13.49
2500	NYSE	RGR	Fri, Apr 26, 2002	13.40	13.43	13.00	13.03
2499	NYSE	RGR	Thu, Apr 25, 2002	12.50	13.40	12.50	13.32
2498	NYSE	RGR	Wed, Apr 24, 2002	13.20	13.35	12.57	12.89
2497	NYSE	RGR	Tue, Apr 23, 2002	12.50	13.07	12.41	13.05
2496	NYSE	RGR	Mon, Apr 22, 2002	12.85	12.90	12.60	12.68
2495	NYSE	RGR	Fri, Apr 19, 2002	13.20	13.30	12.95	12.95
2494	NYSE	RGR	Thu, Apr 18, 2002	12.90	13.25	12.90	13.20
2493	NYSE	RGR	Wed, Apr 17, 2002	13.70	13.70	12.90	12.90
2492	NYSE	RGR	Tue, Apr 16, 2002	13.47	13.70	13.20	13.70
2491	NYSE	RGR	Mon, Apr 15, 2002	13.05	13.48	13.05	13.47
2490	NYSE	RGR	Fri, Apr 12, 2002	13.10	13.50	13.06	13.40
2489	NYSE	RGR	Thu, Apr 11, 2002	12.94	13.50	12.81	13.01
2488	NYSE	RGR	Wed, Apr 10, 2002	12.88	13.15	12.88	13.04
2487	NYSE	RGR	Tue, Apr 9, 2002	12.60	13.08	12.60	12.98
2486	NYSE	RGR	Mon, Apr 8, 2002	12.80	12.98	12.52	12.70
2485	NYSE	RGR	Fri, Apr 5, 2002	12.68	12.97	12.65	12.77
2484	NYSE	RGR	Thu, Apr 4, 2002	12.80	12.90	12.66	12.78
2483	NYSE	RGR	Wed, Apr 3, 2002	12.47	12.89	12.45	12.75
2482	NYSE	RGR	Tue, Apr 2, 2002	12.64	12.68	12.37	12.37
2481	NYSE	RGR	Mon, Apr 1, 2002	12.90	12.90	12.20	12.74
2480	NYSE	RGR	Thu, Mar 28, 2002	13.00	13.00	12.44	12.90
2479	NYSE	RGR	Wed, Mar 27, 2002	12.95	13.10	12.69	13.02
2478	NYSE	RGR	Tue, Mar 26, 2002	12.11	12.57	12.11	12.57
2477	NYSE	RGR	Mon, Mar 25, 2002	12.01	12.25	11.91	12.15
2476	NYSE	RGR	Fri, Mar 22, 2002	12.38	12.77	12.27	12.38
2475	NYSE	RGR	Thu, Mar 21, 2002	11.91	12.50	11.91	12.48
2474	NYSE	RGR	Wed, Mar 20, 2002	12.51	12.72	11.76	12.16
2473	NYSE	RGR	Tue, Mar 19, 2002	12.50	12.97	12.50	12.90
2472	NYSE	RGR	Mon, Mar 18, 2002	12.81	12.99	12.81	12.99
2471	NYSE	RGR	Fri, Mar 15, 2002	12.95	13.21	12.95	12.95
2470	NYSE	RGR	Thu, Mar 14, 2002	12.99	13.40	12.85	13.23
2469	NYSE	RGR	Wed, Mar 13, 2002	12.99	12.99	12.70	12.92
2468	NYSE	RGR	Tue, Mar 12, 2002	12.90	12.99	12.83	12.98
2467	NYSE	RGR	Mon, Mar 11, 2002	12.74	12.79	12.60	12.75
2466	NYSE	RGR	Fri, Mar 8, 2002	12.80	12.83	12.61	12.74
2465	NYSE	RGR	Thu, Mar 7, 2002	12.90	12.90	12.60	12.61
2464	NYSE	RGR	Wed, Mar 6, 2002	12.35	12.90	12.35	12.90
2463	NYSE	RGR	Tue, Mar 5, 2002	12.95	12.95	12.77	12.80
2462	NYSE	RGR	Mon, Mar 4, 2002	12.80	12.99	12.52	12.95
2461	NYSE	RGR	Fri, Mar 1, 2002	12.53	12.80	12.46	12.80
2460	NYSE	RGR	Thu, Feb 28, 2002	12.50	12.54	12.35	12.49
2459	NYSE	RGR	Wed, Feb 27, 2002	12.50	12.80	12.30	12.50
2458	NYSE	RGR	Tue, Feb 26, 2002	12.64	12.85	12.58	12.80
2457	NYSE	RGR	Mon, Feb 25, 2002	12.73	12.73	12.45	12.60
2456	NYSE	RGR	Fri, Feb 22, 2002	12.10	12.59	12.02	12.49
2455	NYSE	RGR	Thu, Feb 21, 2002	12.87	12.88	12.00	12.03
2454	NYSE	RGR	Wed, Feb 20, 2002	12.35	12.97	12.22	12.97
2453	NYSE	RGR	Tue, Feb 19, 2002	12.05	12.29	11.86	12.19
2452	NYSE	RGR	Fri, Feb 15, 2002	11.75	12.20	11.75	12.12
2451	NYSE	RGR	Thu, Feb 14, 2002	11.99	11.99	11.75	11.75
2450	NYSE	RGR	Wed, Feb 13, 2002	11.82	11.99	11.57	11.99
2449	NYSE	RGR	Tue, Feb 12, 2002	11.50	11.96	11.40	11.82
2448	NYSE	RGR	Mon, Feb 11, 2002	12.28	12.48	11.60	11.60
2447	NYSE	RGR	Fri, Feb 8, 2002	12.12	12.18	11.95	12.18
2446	NYSE	RGR	Thu, Feb 7, 2002	12.21	12.30	12.00	12.02
2445	NYSE	RGR	Wed, Feb 6, 2002	12.25	12.26	12.13	12.15
2444	NYSE	RGR	Tue, Feb 5, 2002	12.55	12.70	12.30	12.30
2443	NYSE	RGR	Mon, Feb 4, 2002	12.45	12.74	12.45	12.55
2442	NYSE	RGR	Fri, Feb 1, 2002	12.40	12.75	12.35	12.35
2441	NYSE	RGR	Thu, Jan 31, 2002	12.50	12.50	12.15	12.35
2440	NYSE	RGR	Wed, Jan 30, 2002	12.21	12.40	12.12	12.40
2439	NYSE	RGR	Tue, Jan 29, 2002	12.48	12.50	12.11	12.11
2438	NYSE	RGR	Mon, Jan 28, 2002	12.48	12.64	12.23	12.45
2437	NYSE	RGR	Fri, Jan 25, 2002	12.26	12.60	12.26	12.44
2436	NYSE	RGR	Thu, Jan 24, 2002	12.49	12.49	12.21	12.26
2435	NYSE	RGR	Wed, Jan 23, 2002	12.10	12.44	12.01	12.44
2434	NYSE	RGR	Tue, Jan 22, 2002	12.05	12.26	12.00	12.01
2433	NYSE	RGR	Fri, Jan 18, 2002	12.00	12.10	11.95	11.97
2432	NYSE	RGR	Thu, Jan 17, 2002	11.87	12.08	11.87	12.08
2431	NYSE	RGR	Wed, Jan 16, 2002	12.04	12.04	11.87	11.87
2430	NYSE	RGR	Tue, Jan 15, 2002	11.88	11.99	11.88	11.99
2429	NYSE	RGR	Mon, Jan 14, 2002	12.20	12.20	11.76	11.93
2428	NYSE	RGR	Fri, Jan 11, 2002	12.20	12.41	12.08	12.16
2427	NYSE	RGR	Thu, Jan 10, 2002	12.01	12.37	12.01	12.16
2426	NYSE	RGR	Wed, Jan 9, 2002	12.15	12.50	12.05	12.05
2425	NYSE	RGR	Tue, Jan 8, 2002	11.75	12.10	11.68	12.10
2424	NYSE	RGR	Mon, Jan 7, 2002	11.55	12.00	11.55	11.82
2423	NYSE	RGR	Fri, Jan 4, 2002	11.85	12.08	11.84	12.01
2422	NYSE	RGR	Thu, Jan 3, 2002	11.76	11.96	11.76	11.85
2421	NYSE	RGR	Wed, Jan 2, 2002	11.88	11.98	11.75	11.83
2420	NYSE	RGR	Mon, Dec 31, 2001	11.61	11.98	11.47	11.98
2419	NYSE	RGR	Fri, Dec 28, 2001	12.00	12.00	11.65	11.71
2418	NYSE	RGR	Thu, Dec 27, 2001	11.97	11.98	11.67	11.92
2417	NYSE	RGR	Wed, Dec 26, 2001	11.88	12.10	11.84	11.87
2416	NYSE	RGR	Mon, Dec 24, 2001	12.07	12.07	11.56	11.78
2415	NYSE	RGR	Fri, Dec 21, 2001	11.55	12.08	11.42	12.07
2414	NYSE	RGR	Thu, Dec 20, 2001	11.47	11.70	11.38	11.45
2413	NYSE	RGR	Wed, Dec 19, 2001	11.95	11.95	11.68	11.80
2412	NYSE	RGR	Tue, Dec 18, 2001	11.93	12.00	11.88	11.99
2411	NYSE	RGR	Mon, Dec 17, 2001	11.58	11.90	11.46	11.90
2410	NYSE	RGR	Fri, Dec 14, 2001	11.75	11.75	11.15	11.48
2409	NYSE	RGR	Thu, Dec 13, 2001	11.35	11.64	11.15	11.25
2408	NYSE	RGR	Wed, Dec 12, 2001	11.59	11.93	11.37	11.40
2407	NYSE	RGR	Tue, Dec 11, 2001	11.59	12.00	11.56	11.58
2406	NYSE	RGR	Mon, Dec 10, 2001	12.10	12.14	11.59	11.59
2405	NYSE	RGR	Fri, Dec 7, 2001	12.12	12.39	11.93	12.14
2404	NYSE	RGR	Thu, Dec 6, 2001	12.28	12.49	12.22	12.22
2403	NYSE	RGR	Wed, Dec 5, 2001	11.97	12.40	11.91	12.34
2402	NYSE	RGR	Tue, Dec 4, 2001	11.91	11.99	11.74	11.97
2401	NYSE	RGR	Mon, Dec 3, 2001	11.85	11.99	11.57	11.90
2400	NYSE	RGR	Fri, Nov 30, 2001	11.90	12.10	11.75	11.85
2399	NYSE	RGR	Thu, Nov 29, 2001	11.65	11.90	11.55	11.90
2398	NYSE	RGR	Wed, Nov 28, 2001	11.80	11.98	11.47	11.65
2397	NYSE	RGR	Tue, Nov 27, 2001	11.90	12.05	11.80	11.90
2396	NYSE	RGR	Mon, Nov 26, 2001	12.15	12.20	11.65	11.82
2395	NYSE	RGR	Fri, Nov 23, 2001	11.98	12.17	11.94	12.09
2394	NYSE	RGR	Wed, Nov 21, 2001	12.33	12.33	11.96	11.98
2393	NYSE	RGR	Tue, Nov 20, 2001	12.40	12.54	12.27	12.30
2392	NYSE	RGR	Mon, Nov 19, 2001	12.40	12.64	12.27	12.50
2391	NYSE	RGR	Fri, Nov 16, 2001	12.47	12.50	12.30	12.50
2390	NYSE	RGR	Thu, Nov 15, 2001	12.35	12.65	12.26	12.37
2389	NYSE	RGR	Wed, Nov 14, 2001	12.30	12.45	12.05	12.44
2388	NYSE	RGR	Tue, Nov 13, 2001	11.98	12.40	11.96	12.40
2387	NYSE	RGR	Mon, Nov 12, 2001	11.58	12.00	11.40	11.96
2386	NYSE	RGR	Fri, Nov 9, 2001	11.27	11.65	11.25	11.65
2385	NYSE	RGR	Thu, Nov 8, 2001	11.74	11.85	11.32	11.35
2384	NYSE	RGR	Wed, Nov 7, 2001	11.75	11.84	11.51	11.64
2383	NYSE	RGR	Tue, Nov 6, 2001	11.42	11.90	11.40	11.78
2382	NYSE	RGR	Mon, Nov 5, 2001	11.52	11.69	11.42	11.42
2381	NYSE	RGR	Fri, Nov 2, 2001	11.30	11.73	11.26	11.42
2380	NYSE	RGR	Thu, Nov 1, 2001	11.60	11.92	11.00	11.20
2379	NYSE	RGR	Wed, Oct 31, 2001	11.42	11.70	11.40	11.70
2378	NYSE	RGR	Tue, Oct 30, 2001	11.32	11.58	11.01	11.32
2377	NYSE	RGR	Mon, Oct 29, 2001	11.50	11.68	11.26	11.27
2376	NYSE	RGR	Fri, Oct 26, 2001	11.38	11.95	11.36	11.95
2375	NYSE	RGR	Thu, Oct 25, 2001	11.40	11.65	11.30	11.48
2374	NYSE	RGR	Wed, Oct 24, 2001	12.15	12.18	11.21	11.30
2373	NYSE	RGR	Tue, Oct 23, 2001	12.47	12.57	12.00	12.10
2372	NYSE	RGR	Mon, Oct 22, 2001	12.48	12.48	12.11	12.37
2371	NYSE	RGR	Fri, Oct 19, 2001	12.59	12.59	11.97	12.58
2370	NYSE	RGR	Thu, Oct 18, 2001	12.50	13.00	12.36	12.69
2369	NYSE	RGR	Wed, Oct 17, 2001	13.05	13.05	12.64	12.75
2368	NYSE	RGR	Tue, Oct 16, 2001	13.25	13.40	12.79	13.15
2367	NYSE	RGR	Mon, Oct 15, 2001	12.03	13.29	11.85	13.29
2366	NYSE	RGR	Fri, Oct 12, 2001	11.92	12.00	11.42	12.00
2365	NYSE	RGR	Thu, Oct 11, 2001	11.99	12.09	11.70	11.82
2364	NYSE	RGR	Wed, Oct 10, 2001	11.61	12.23	11.50	11.89
2363	NYSE	RGR	Tue, Oct 9, 2001	10.52	11.95	10.50	11.60
2362	NYSE	RGR	Mon, Oct 8, 2001	10.79	10.92	10.51	10.51
2361	NYSE	RGR	Fri, Oct 5, 2001	10.57	10.79	10.39	10.77
2360	NYSE	RGR	Thu, Oct 4, 2001	10.70	10.78	10.50	10.56
2359	NYSE	RGR	Wed, Oct 3, 2001	10.79	10.80	10.32	10.77
2358	NYSE	RGR	Tue, Oct 2, 2001	10.25	10.92	10.25	10.83
2357	NYSE	RGR	Mon, Oct 1, 2001	10.40	10.40	10.15	10.25
2356	NYSE	RGR	Fri, Sep 28, 2001	10.10	10.40	10.03	10.38
2355	NYSE	RGR	Thu, Sep 27, 2001	10.37	10.37	9.92	10.10
2354	NYSE	RGR	Wed, Sep 26, 2001	10.55	10.70	10.27	10.27
2353	NYSE	RGR	Tue, Sep 25, 2001	10.50	10.98	10.48	10.57
2352	NYSE	RGR	Mon, Sep 24, 2001	10.27	10.48	10.18	10.48
2351	NYSE	RGR	Fri, Sep 21, 2001	9.95	10.32	9.90	10.23
2350	NYSE	RGR	Thu, Sep 20, 2001	10.10	10.25	9.88	9.88
2349	NYSE	RGR	Wed, Sep 19, 2001	10.20	10.30	9.85	10.10
2348	NYSE	RGR	Tue, Sep 18, 2001	10.20	10.39	10.04	10.11
2347	NYSE	RGR	Mon, Sep 17, 2001	10.50	10.75	10.01	10.30
2346	NYSE	RGR	Mon, Sep 10, 2001	9.71	9.71	9.30	9.30
2345	NYSE	RGR	Fri, Sep 7, 2001	9.52	9.90	9.40	9.61
2344	NYSE	RGR	Thu, Sep 6, 2001	10.00	10.00	9.61	9.61
2343	NYSE	RGR	Wed, Sep 5, 2001	9.90	9.99	9.81	9.92
2342	NYSE	RGR	Tue, Sep 4, 2001	9.95	9.99	9.80	9.90
2341	NYSE	RGR	Fri, Aug 31, 2001	9.81	9.99	9.75	9.95
2340	NYSE	RGR	Thu, Aug 30, 2001	9.90	10.12	9.75	9.80
2339	NYSE	RGR	Wed, Aug 29, 2001	9.81	9.95	9.75	9.93
2338	NYSE	RGR	Tue, Aug 28, 2001	10.15	10.15	9.81	10.00
2337	NYSE	RGR	Mon, Aug 27, 2001	10.24	10.25	10.05	10.15
2336	NYSE	RGR	Fri, Aug 24, 2001	9.90	10.24	9.90	10.24
2335	NYSE	RGR	Thu, Aug 23, 2001	10.24	10.30	9.80	9.80
2334	NYSE	RGR	Wed, Aug 22, 2001	9.82	10.24	9.80	10.24
2333	NYSE	RGR	Tue, Aug 21, 2001	9.87	9.99	9.81	9.82
2332	NYSE	RGR	Mon, Aug 20, 2001	9.80	9.99	9.75	9.95
2331	NYSE	RGR	Fri, Aug 17, 2001	9.85	9.98	9.67	9.80
2330	NYSE	RGR	Thu, Aug 16, 2001	9.60	10.00	9.30	9.90
2329	NYSE	RGR	Wed, Aug 15, 2001	9.32	9.60	9.18	9.52
2328	NYSE	RGR	Tue, Aug 14, 2001	9.10	9.32	8.90	9.32
2327	NYSE	RGR	Mon, Aug 13, 2001	9.00	9.25	9.00	9.05
2326	NYSE	RGR	Fri, Aug 10, 2001	9.00	9.00	8.95	9.00
2325	NYSE	RGR	Thu, Aug 9, 2001	8.95	9.00	8.95	9.00
2324	NYSE	RGR	Wed, Aug 8, 2001	9.23	9.23	8.88	8.88
2323	NYSE	RGR	Tue, Aug 7, 2001	9.03	9.34	9.03	9.13
2322	NYSE	RGR	Mon, Aug 6, 2001	9.25	9.43	9.03	9.03
2321	NYSE	RGR	Fri, Aug 3, 2001	9.20	9.40	9.07	9.32
2320	NYSE	RGR	Thu, Aug 2, 2001	9.11	9.35	9.11	9.30
2319	NYSE	RGR	Wed, Aug 1, 2001	9.32	9.32	9.09	9.15
2318	NYSE	RGR	Tue, Jul 31, 2001	9.25	9.47	9.15	9.32
2317	NYSE	RGR	Mon, Jul 30, 2001	9.25	9.35	9.05	9.13
2316	NYSE	RGR	Fri, Jul 27, 2001	9.28	9.40	9.15	9.24
2315	NYSE	RGR	Thu, Jul 26, 2001	9.17	9.45	9.03	9.45
2314	NYSE	RGR	Wed, Jul 25, 2001	9.02	9.24	9.00	9.17
2313	NYSE	RGR	Tue, Jul 24, 2001	9.30	9.30	9.00	9.10
2312	NYSE	RGR	Mon, Jul 23, 2001	9.75	9.75	9.20	9.21
2311	NYSE	RGR	Fri, Jul 20, 2001	9.78	9.78	9.67	9.67
2310	NYSE	RGR	Thu, Jul 19, 2001	9.70	9.78	9.56	9.76
2309	NYSE	RGR	Wed, Jul 18, 2001	9.71	9.73	9.57	9.65
2308	NYSE	RGR	Tue, Jul 17, 2001	9.51	9.74	9.51	9.73
2307	NYSE	RGR	Mon, Jul 16, 2001	9.75	9.79	9.51	9.51
2306	NYSE	RGR	Fri, Jul 13, 2001	9.75	9.83	9.70	9.73
2305	NYSE	RGR	Thu, Jul 12, 2001	9.89	9.89	9.44	9.62
2304	NYSE	RGR	Wed, Jul 11, 2001	9.40	9.63	9.40	9.63
2303	NYSE	RGR	Tue, Jul 10, 2001	9.32	9.53	9.25	9.40
2302	NYSE	RGR	Mon, Jul 9, 2001	9.41	9.41	9.32	9.40
2301	NYSE	RGR	Fri, Jul 6, 2001	9.40	9.70	9.30	9.31
2300	NYSE	RGR	Thu, Jul 5, 2001	9.55	9.63	9.35	9.37
2299	NYSE	RGR	Tue, Jul 3, 2001	9.60	9.68	9.45	9.65
2298	NYSE	RGR	Mon, Jul 2, 2001	9.70	9.71	9.45	9.59
2297	NYSE	RGR	Fri, Jun 29, 2001	9.69	9.80	9.50	9.80
2296	NYSE	RGR	Thu, Jun 28, 2001	9.65	9.70	9.53	9.65
2295	NYSE	RGR	Wed, Jun 27, 2001	9.40	9.69	9.40	9.60
2294	NYSE	RGR	Tue, Jun 26, 2001	9.15	9.38	9.11	9.38
2293	NYSE	RGR	Mon, Jun 25, 2001	9.35	9.40	9.10	9.11
2292	NYSE	RGR	Fri, Jun 22, 2001	9.70	9.70	9.26	9.40
2291	NYSE	RGR	Thu, Jun 21, 2001	9.49	9.70	9.26	9.70
2290	NYSE	RGR	Wed, Jun 20, 2001	9.49	9.49	9.29	9.49
2289	NYSE	RGR	Tue, Jun 19, 2001	9.42	9.66	9.41	9.41
2288	NYSE	RGR	Mon, Jun 18, 2001	9.45	9.65	9.42	9.43
2287	NYSE	RGR	Fri, Jun 15, 2001	9.62	9.75	9.43	9.45
2286	NYSE	RGR	Thu, Jun 14, 2001	9.89	9.92	9.63	9.72
2285	NYSE	RGR	Wed, Jun 13, 2001	9.76	9.93	9.62	9.80
2284	NYSE	RGR	Tue, Jun 12, 2001	9.58	9.85	9.51	9.84
2283	NYSE	RGR	Mon, Jun 11, 2001	9.55	9.69	9.52	9.52
2282	NYSE	RGR	Fri, Jun 8, 2001	9.56	9.65	9.41	9.65
2281	NYSE	RGR	Thu, Jun 7, 2001	9.80	9.80	9.40	9.65
2280	NYSE	RGR	Wed, Jun 6, 2001	9.69	9.84	9.50	9.80
2279	NYSE	RGR	Tue, Jun 5, 2001	9.70	9.74	9.59	9.70
2278	NYSE	RGR	Mon, Jun 4, 2001	9.95	9.95	9.40	9.59
2277	NYSE	RGR	Fri, Jun 1, 2001	9.30	9.78	9.30	9.78
2276	NYSE	RGR	Thu, May 31, 2001	9.52	9.70	9.12	9.21
2275	NYSE	RGR	Wed, May 30, 2001	9.89	9.95	9.50	9.52
2274	NYSE	RGR	Tue, May 29, 2001	10.29	10.29	10.00	10.09
2273	NYSE	RGR	Fri, May 25, 2001	10.13	10.30	10.03	10.30
2272	NYSE	RGR	Thu, May 24, 2001	10.20	10.20	9.93	10.05
2271	NYSE	RGR	Wed, May 23, 2001	10.10	10.35	10.01	10.11
2270	NYSE	RGR	Tue, May 22, 2001	10.14	10.30	9.99	10.00
2269	NYSE	RGR	Mon, May 21, 2001	10.45	10.45	10.21	10.34
2268	NYSE	RGR	Fri, May 18, 2001	10.47	10.50	10.30	10.40
2267	NYSE	RGR	Thu, May 17, 2001	10.38	10.50	10.24	10.47
2266	NYSE	RGR	Wed, May 16, 2001	10.30	10.45	10.30	10.35
2265	NYSE	RGR	Tue, May 15, 2001	10.37	10.41	10.22	10.25
2264	NYSE	RGR	Mon, May 14, 2001	10.20	10.35	10.18	10.27
2263	NYSE	RGR	Fri, May 11, 2001	10.20	10.20	10.02	10.16
2262	NYSE	RGR	Thu, May 10, 2001	10.35	10.35	10.15	10.21
2261	NYSE	RGR	Wed, May 9, 2001	10.30	10.40	10.25	10.37
2260	NYSE	RGR	Tue, May 8, 2001	10.25	10.38	10.20	10.38
2259	NYSE	RGR	Mon, May 7, 2001	10.13	10.35	10.09	10.20
2258	NYSE	RGR	Fri, May 4, 2001	10.30	10.39	10.22	10.24
2257	NYSE	RGR	Thu, May 3, 2001	10.25	10.33	10.05	10.25
2256	NYSE	RGR	Wed, May 2, 2001	10.10	10.33	9.99	10.25
2255	NYSE	RGR	Tue, May 1, 2001	9.74	10.23	9.65	10.10
2254	NYSE	RGR	Mon, Apr 30, 2001	9.85	9.88	9.60	9.79
2253	NYSE	RGR	Fri, Apr 27, 2001	9.75	9.85	9.72	9.85
2252	NYSE	RGR	Thu, Apr 26, 2001	9.55	9.90	9.50	9.68
2251	NYSE	RGR	Wed, Apr 25, 2001	9.58	9.65	9.55	9.64
2250	NYSE	RGR	Tue, Apr 24, 2001	9.75	9.85	9.62	9.65
2249	NYSE	RGR	Mon, Apr 23, 2001	9.70	9.80	9.61	9.80
2248	NYSE	RGR	Fri, Apr 20, 2001	9.70	9.75	9.60	9.65
2247	NYSE	RGR	Thu, Apr 19, 2001	9.70	9.80	9.65	9.80
2246	NYSE	RGR	Wed, Apr 18, 2001	9.75	9.75	9.61	9.70
2245	NYSE	RGR	Tue, Apr 17, 2001	9.84	9.84	9.70	9.75
2244	NYSE	RGR	Mon, Apr 16, 2001	9.70	10.00	9.60	9.84
2243	NYSE	RGR	Thu, Apr 12, 2001	10.45	10.45	10.00	10.06
2242	NYSE	RGR	Wed, Apr 11, 2001	10.05	10.20	10.02	10.10
2241	NYSE	RGR	Tue, Apr 10, 2001	9.99	10.06	9.95	10.01
2240	NYSE	RGR	Mon, Apr 9, 2001	10.00	10.00	9.90	9.99
2239	NYSE	RGR	Fri, Apr 6, 2001	9.84	9.97	9.68	9.90
2238	NYSE	RGR	Thu, Apr 5, 2001	9.80	9.84	9.52	9.74
2237	NYSE	RGR	Wed, Apr 4, 2001	9.85	9.95	9.52	9.86
2236	NYSE	RGR	Tue, Apr 3, 2001	9.40	9.92	9.30	9.86
2235	NYSE	RGR	Mon, Apr 2, 2001	9.60	9.65	9.35	9.45
2234	NYSE	RGR	Fri, Mar 30, 2001	9.80	9.97	9.55	9.82
2233	NYSE	RGR	Thu, Mar 29, 2001	9.95	10.07	9.82	9.84
2232	NYSE	RGR	Wed, Mar 28, 2001	10.00	10.05	9.95	9.95
2231	NYSE	RGR	Tue, Mar 27, 2001	10.07	10.22	10.00	10.04
2230	NYSE	RGR	Mon, Mar 26, 2001	10.25	10.25	10.05	10.15
2229	NYSE	RGR	Fri, Mar 23, 2001	10.25	10.32	10.02	10.25
2228	NYSE	RGR	Thu, Mar 22, 2001	10.20	10.40	10.13	10.20
2227	NYSE	RGR	Wed, Mar 21, 2001	10.32	10.45	10.25	10.37
2226	NYSE	RGR	Tue, Mar 20, 2001	10.38	10.55	10.15	10.20
2225	NYSE	RGR	Mon, Mar 19, 2001	10.20	10.32	10.14	10.32
2224	NYSE	RGR	Fri, Mar 16, 2001	10.38	10.40	10.07	10.33
2223	NYSE	RGR	Thu, Mar 15, 2001	10.40	10.43	10.05	10.30
2222	NYSE	RGR	Wed, Mar 14, 2001	10.40	10.55	10.15	10.35
2221	NYSE	RGR	Tue, Mar 13, 2001	10.07	10.40	10.03	10.40
2220	NYSE	RGR	Mon, Mar 12, 2001	10.18	10.26	10.03	10.12
2219	NYSE	RGR	Fri, Mar 9, 2001	10.10	10.18	10.06	10.15
2218	NYSE	RGR	Thu, Mar 8, 2001	10.45	10.48	10.15	10.15
2217	NYSE	RGR	Wed, Mar 7, 2001	10.27	10.67	10.15	10.56
2216	NYSE	RGR	Tue, Mar 6, 2001	10.10	10.30	10.01	10.27
2215	NYSE	RGR	Mon, Mar 5, 2001	10.00	10.35	9.92	10.02
2214	NYSE	RGR	Fri, Mar 2, 2001	10.00	10.10	9.92	10.00
2213	NYSE	RGR	Thu, Mar 1, 2001	10.05	10.05	9.91	9.99
2212	NYSE	RGR	Wed, Feb 28, 2001	10.15	10.15	9.93	10.15
2211	NYSE	RGR	Tue, Feb 27, 2001	10.25	10.45	10.19	10.26
2210	NYSE	RGR	Mon, Feb 26, 2001	10.49	10.50	10.27	10.50
2209	NYSE	RGR	Fri, Feb 23, 2001	10.20	10.60	10.10	10.49
2208	NYSE	RGR	Thu, Feb 22, 2001	10.30	10.30	10.15	10.16
2207	NYSE	RGR	Wed, Feb 21, 2001	10.25	10.40	10.15	10.40
2206	NYSE	RGR	Tue, Feb 20, 2001	10.40	10.48	10.13	10.30
2205	NYSE	RGR	Fri, Feb 16, 2001	10.47	10.48	10.20	10.36
2204	NYSE	RGR	Thu, Feb 15, 2001	10.45	10.55	10.42	10.47
2203	NYSE	RGR	Wed, Feb 14, 2001	10.13	10.45	10.13	10.45
2202	NYSE	RGR	Tue, Feb 13, 2001	10.70	10.75	10.20	10.20
2201	NYSE	RGR	Mon, Feb 12, 2001	10.20	10.90	10.20	10.70
2200	NYSE	RGR	Fri, Feb 9, 2001	10.20	10.23	10.05	10.15
2199	NYSE	RGR	Thu, Feb 8, 2001	10.10	10.25	10.10	10.15
2198	NYSE	RGR	Wed, Feb 7, 2001	10.14	10.24	10.14	10.24
2197	NYSE	RGR	Tue, Feb 6, 2001	10.24	10.40	10.15	10.24
2196	NYSE	RGR	Mon, Feb 5, 2001	10.18	10.35	10.15	10.21
2195	NYSE	RGR	Fri, Feb 2, 2001	10.30	10.56	10.13	10.25
2194	NYSE	RGR	Thu, Feb 1, 2001	10.00	10.89	10.00	10.40
2193	NYSE	RGR	Wed, Jan 31, 2001	10.20	10.35	10.00	10.00
2192	NYSE	RGR	Tue, Jan 30, 2001	10.34	10.50	10.15	10.40
2191	NYSE	RGR	Mon, Jan 29, 2001	10.00	10.35	10.00	10.34
2190	NYSE	RGR	Fri, Jan 26, 2001	10.06	10.06	9.88	10.00
2189	NYSE	RGR	Thu, Jan 25, 2001	10.56	10.56	10.19	10.19
2188	NYSE	RGR	Wed, Jan 24, 2001	10.50	10.56	10.38	10.50
2187	NYSE	RGR	Tue, Jan 23, 2001	10.50	10.56	10.31	10.50
2186	NYSE	RGR	Mon, Jan 22, 2001	10.50	10.63	10.38	10.44
2185	NYSE	RGR	Fri, Jan 19, 2001	10.56	10.63	10.38	10.63
2184	NYSE	RGR	Thu, Jan 18, 2001	10.69	10.69	10.50	10.56
2183	NYSE	RGR	Wed, Jan 17, 2001	10.88	10.88	10.25	10.63
2182	NYSE	RGR	Tue, Jan 16, 2001	10.19	10.94	10.13	10.94
2181	NYSE	RGR	Fri, Jan 12, 2001	10.00	10.19	10.00	10.19
2180	NYSE	RGR	Thu, Jan 11, 2001	9.81	10.06	9.81	10.00
2179	NYSE	RGR	Wed, Jan 10, 2001	9.88	10.00	9.88	10.00
2178	NYSE	RGR	Tue, Jan 9, 2001	9.94	9.94	9.81	9.94
2177	NYSE	RGR	Mon, Jan 8, 2001	9.81	9.88	9.75	9.88
2176	NYSE	RGR	Fri, Jan 5, 2001	9.94	9.94	9.75	9.88
2175	NYSE	RGR	Thu, Jan 4, 2001	9.44	9.94	9.44	9.94
2174	NYSE	RGR	Wed, Jan 3, 2001	9.38	9.50	9.38	9.50
2173	NYSE	RGR	Tue, Jan 2, 2001	9.44	9.44	9.38	9.38
2172	NYSE	RGR	Fri, Dec 29, 2000	9.25	9.44	9.19	9.44
2171	NYSE	RGR	Thu, Dec 28, 2000	9.25	9.38	9.13	9.38
2170	NYSE	RGR	Wed, Dec 27, 2000	8.88	9.31	8.88	9.31
2169	NYSE	RGR	Tue, Dec 26, 2000	8.94	9.00	8.81	8.88
2168	NYSE	RGR	Fri, Dec 22, 2000	8.94	9.06	8.94	9.06
2167	NYSE	RGR	Thu, Dec 21, 2000	9.06	9.06	9.00	9.06
2166	NYSE	RGR	Wed, Dec 20, 2000	8.94	9.06	8.88	9.06
2165	NYSE	RGR	Tue, Dec 19, 2000	9.00	9.06	8.94	9.00
2164	NYSE	RGR	Mon, Dec 18, 2000	9.00	9.13	8.88	9.06
2163	NYSE	RGR	Fri, Dec 15, 2000	9.00	9.06	8.88	9.00
2162	NYSE	RGR	Thu, Dec 14, 2000	9.00	9.13	8.94	9.13
2161	NYSE	RGR	Wed, Dec 13, 2000	8.75	9.13	8.69	9.00
2160	NYSE	RGR	Tue, Dec 12, 2000	8.94	8.94	8.63	8.69
2159	NYSE	RGR	Mon, Dec 11, 2000	8.56	8.94	8.50	8.94
2158	NYSE	RGR	Fri, Dec 8, 2000	8.44	8.69	8.38	8.69
2157	NYSE	RGR	Thu, Dec 7, 2000	8.38	8.44	8.31	8.38
2156	NYSE	RGR	Wed, Dec 6, 2000	8.38	8.44	8.31	8.38
2155	NYSE	RGR	Tue, Dec 5, 2000	8.19	8.38	8.13	8.31
2154	NYSE	RGR	Mon, Dec 4, 2000	8.25	8.31	8.06	8.06
2153	NYSE	RGR	Fri, Dec 1, 2000	8.06	8.25	8.00	8.25
2152	NYSE	RGR	Thu, Nov 30, 2000	8.38	8.38	8.00	8.00
2151	NYSE	RGR	Wed, Nov 29, 2000	8.44	8.44	8.31	8.38
2150	NYSE	RGR	Tue, Nov 28, 2000	8.63	8.81	8.56	8.69
2149	NYSE	RGR	Mon, Nov 27, 2000	8.56	8.81	8.50	8.63
2148	NYSE	RGR	Fri, Nov 24, 2000	8.06	8.63	8.06	8.50
2147	NYSE	RGR	Wed, Nov 22, 2000	8.13	8.44	8.00	8.13
2146	NYSE	RGR	Tue, Nov 21, 2000	8.81	8.94	8.44	8.44
2145	NYSE	RGR	Mon, Nov 20, 2000	8.94	8.94	8.63	8.81
2144	NYSE	RGR	Fri, Nov 17, 2000	8.94	8.94	8.69	8.88
2143	NYSE	RGR	Thu, Nov 16, 2000	8.88	8.94	8.75	8.94
2142	NYSE	RGR	Wed, Nov 15, 2000	8.81	8.94	8.75	8.94
2141	NYSE	RGR	Tue, Nov 14, 2000	8.69	8.94	8.56	8.88
2140	NYSE	RGR	Mon, Nov 13, 2000	8.75	8.94	8.63	8.81
2139	NYSE	RGR	Fri, Nov 10, 2000	8.94	8.94	8.63	8.63
2138	NYSE	RGR	Thu, Nov 9, 2000	8.75	8.94	8.63	8.94
2137	NYSE	RGR	Wed, Nov 8, 2000	9.00	9.06	8.81	8.88
2136	NYSE	RGR	Tue, Nov 7, 2000	8.75	9.00	8.63	8.94
2135	NYSE	RGR	Mon, Nov 6, 2000	8.75	8.88	8.56	8.69
2134	NYSE	RGR	Fri, Nov 3, 2000	8.69	8.75	8.44	8.75
2133	NYSE	RGR	Thu, Nov 2, 2000	8.50	8.63	8.38	8.56
2132	NYSE	RGR	Wed, Nov 1, 2000	8.38	8.44	8.13	8.38
2131	NYSE	RGR	Tue, Oct 31, 2000	8.19	8.44	8.13	8.44
2130	NYSE	RGR	Mon, Oct 30, 2000	7.75	8.25	7.75	8.19
2129	NYSE	RGR	Fri, Oct 27, 2000	7.44	7.69	7.38	7.69
2128	NYSE	RGR	Thu, Oct 26, 2000	7.25	7.44	7.19	7.44
2127	NYSE	RGR	Wed, Oct 25, 2000	7.25	7.31	7.19	7.31
2126	NYSE	RGR	Tue, Oct 24, 2000	7.25	7.38	7.19	7.25
2125	NYSE	RGR	Mon, Oct 23, 2000	7.25	7.25	7.13	7.25
2124	NYSE	RGR	Fri, Oct 20, 2000	7.31	7.44	7.19	7.25
2123	NYSE	RGR	Thu, Oct 19, 2000	7.25	7.31	7.25	7.25
2122	NYSE	RGR	Wed, Oct 18, 2000	7.25	7.31	7.19	7.19
2121	NYSE	RGR	Tue, Oct 17, 2000	7.31	7.31	7.19	7.25
2120	NYSE	RGR	Mon, Oct 16, 2000	7.19	7.38	7.13	7.25
2119	NYSE	RGR	Fri, Oct 13, 2000	7.25	7.38	7.13	7.13
2118	NYSE	RGR	Thu, Oct 12, 2000	7.63	7.63	7.25	7.31
2117	NYSE	RGR	Wed, Oct 11, 2000	7.81	7.88	7.56	7.63
2116	NYSE	RGR	Tue, Oct 10, 2000	7.69	7.94	7.50	7.81
2115	NYSE	RGR	Mon, Oct 9, 2000	7.75	7.88	7.56	7.63
2114	NYSE	RGR	Fri, Oct 6, 2000	7.63	7.94	7.63	7.69
2113	NYSE	RGR	Thu, Oct 5, 2000	7.75	7.94	7.63	7.69
2112	NYSE	RGR	Wed, Oct 4, 2000	7.88	7.88	7.63	7.75
2111	NYSE	RGR	Tue, Oct 3, 2000	8.00	8.00	7.75	7.88
2110	NYSE	RGR	Mon, Oct 2, 2000	8.19	8.19	7.94	8.00
2109	NYSE	RGR	Fri, Sep 29, 2000	8.13	8.19	8.06	8.19
2108	NYSE	RGR	Thu, Sep 28, 2000	8.13	8.13	8.06	8.13
2107	NYSE	RGR	Wed, Sep 27, 2000	8.31	8.38	8.06	8.06
2106	NYSE	RGR	Tue, Sep 26, 2000	8.13	8.38	8.06	8.25
2105	NYSE	RGR	Mon, Sep 25, 2000	8.25	8.25	8.06	8.06
2104	NYSE	RGR	Fri, Sep 22, 2000	8.25	8.31	8.13	8.19
2103	NYSE	RGR	Thu, Sep 21, 2000	8.25	8.31	8.13	8.19
2102	NYSE	RGR	Wed, Sep 20, 2000	8.25	8.31	8.19	8.31
2101	NYSE	RGR	Tue, Sep 19, 2000	8.31	8.31	8.25	8.25
2100	NYSE	RGR	Mon, Sep 18, 2000	8.44	8.44	8.19	8.19
2099	NYSE	RGR	Fri, Sep 15, 2000	8.25	8.44	8.25	8.44
2098	NYSE	RGR	Thu, Sep 14, 2000	8.38	8.38	8.25	8.38
2097	NYSE	RGR	Wed, Sep 13, 2000	8.31	8.31	8.19	8.25
2096	NYSE	RGR	Tue, Sep 12, 2000	8.44	8.44	8.25	8.31
2095	NYSE	RGR	Mon, Sep 11, 2000	8.31	8.44	8.25	8.31
2094	NYSE	RGR	Fri, Sep 8, 2000	8.31	8.38	8.25	8.31
2093	NYSE	RGR	Thu, Sep 7, 2000	8.38	8.38	8.25	8.38
2092	NYSE	RGR	Wed, Sep 6, 2000	8.38	8.44	8.25	8.38
2091	NYSE	RGR	Tue, Sep 5, 2000	8.31	8.38	8.25	8.38
2090	NYSE	RGR	Fri, Sep 1, 2000	8.38	8.38	8.19	8.31
2089	NYSE	RGR	Thu, Aug 31, 2000	8.31	8.38	8.19	8.31
2088	NYSE	RGR	Wed, Aug 30, 2000	8.44	8.44	8.31	8.31
2087	NYSE	RGR	Tue, Aug 29, 2000	8.31	8.56	8.31	8.56
2086	NYSE	RGR	Mon, Aug 28, 2000	8.38	8.50	8.31	8.38
2085	NYSE	RGR	Fri, Aug 25, 2000	8.25	8.31	8.19	8.31
2084	NYSE	RGR	Thu, Aug 24, 2000	8.25	8.38	8.13	8.19
2083	NYSE	RGR	Wed, Aug 23, 2000	8.25	8.38	8.19	8.19
2082	NYSE	RGR	Tue, Aug 22, 2000	8.31	8.38	8.25	8.31
2081	NYSE	RGR	Mon, Aug 21, 2000	8.38	8.38	8.25	8.31
2080	NYSE	RGR	Fri, Aug 18, 2000	8.31	8.38	8.25	8.25
2079	NYSE	RGR	Thu, Aug 17, 2000	8.31	8.38	8.25	8.25
2078	NYSE	RGR	Wed, Aug 16, 2000	8.38	8.44	8.25	8.31
2077	NYSE	RGR	Tue, Aug 15, 2000	8.63	8.63	8.31	8.31
2076	NYSE	RGR	Mon, Aug 14, 2000	8.56	8.88	8.50	8.63
2075	NYSE	RGR	Fri, Aug 11, 2000	8.50	8.69	8.44	8.56
2074	NYSE	RGR	Thu, Aug 10, 2000	8.25	8.50	8.25	8.38
2073	NYSE	RGR	Wed, Aug 9, 2000	8.38	8.50	8.13	8.25
2072	NYSE	RGR	Tue, Aug 8, 2000	8.50	8.88	8.44	8.44
2071	NYSE	RGR	Mon, Aug 7, 2000	8.75	8.81	8.44	8.50
2070	NYSE	RGR	Fri, Aug 4, 2000	8.63	8.75	8.63	8.69
2069	NYSE	RGR	Thu, Aug 3, 2000	8.50	8.69	8.31	8.63
2068	NYSE	RGR	Wed, Aug 2, 2000	8.50	8.56	8.44	8.50
2067	NYSE	RGR	Tue, Aug 1, 2000	8.69	8.69	8.44	8.50
2066	NYSE	RGR	Mon, Jul 31, 2000	8.69	8.81	8.50	8.75
2065	NYSE	RGR	Fri, Jul 28, 2000	8.81	8.81	8.50	8.63
2064	NYSE	RGR	Thu, Jul 27, 2000	8.75	8.88	8.50	8.88
2063	NYSE	RGR	Wed, Jul 26, 2000	8.88	8.88	8.56	8.75
2062	NYSE	RGR	Tue, Jul 25, 2000	9.19	9.19	8.88	8.88
2061	NYSE	RGR	Mon, Jul 24, 2000	9.38	9.69	9.31	9.31
2060	NYSE	RGR	Fri, Jul 21, 2000	9.69	9.75	9.44	9.44
2059	NYSE	RGR	Thu, Jul 20, 2000	9.50	9.69	9.38	9.69
2058	NYSE	RGR	Wed, Jul 19, 2000	9.31	9.44	9.31	9.44
2057	NYSE	RGR	Tue, Jul 18, 2000	9.38	9.63	9.25	9.44
2056	NYSE	RGR	Mon, Jul 17, 2000	9.56	9.56	9.38	9.38
2055	NYSE	RGR	Fri, Jul 14, 2000	9.56	9.75	9.38	9.50
2054	NYSE	RGR	Thu, Jul 13, 2000	9.38	9.75	9.38	9.63
2053	NYSE	RGR	Wed, Jul 12, 2000	9.13	9.50	9.06	9.44
2052	NYSE	RGR	Tue, Jul 11, 2000	9.06	9.56	9.06	9.13
2051	NYSE	RGR	Mon, Jul 10, 2000	9.00	9.19	8.88	9.06
2050	NYSE	RGR	Fri, Jul 7, 2000	9.25	9.31	8.81	9.06
2049	NYSE	RGR	Thu, Jul 6, 2000	9.06	9.31	8.94	9.31
2048	NYSE	RGR	Wed, Jul 5, 2000	9.19	9.19	8.88	8.94
2047	NYSE	RGR	Mon, Jul 3, 2000	9.00	9.19	9.00	9.19
2046	NYSE	RGR	Fri, Jun 30, 2000	8.56	8.94	8.56	8.88
2045	NYSE	RGR	Thu, Jun 29, 2000	8.88	8.88	8.56	8.63
2044	NYSE	RGR	Wed, Jun 28, 2000	8.75	9.00	8.75	9.00
2043	NYSE	RGR	Tue, Jun 27, 2000	8.94	9.06	8.63	8.69
2042	NYSE	RGR	Mon, Jun 26, 2000	8.63	8.94	8.63	8.88
2041	NYSE	RGR	Fri, Jun 23, 2000	8.88	9.00	8.50	8.56
2040	NYSE	RGR	Thu, Jun 22, 2000	9.06	9.13	8.69	8.81
2039	NYSE	RGR	Wed, Jun 21, 2000	9.19	9.19	9.00	9.06
2038	NYSE	RGR	Tue, Jun 20, 2000	9.13	9.13	8.94	9.06
2037	NYSE	RGR	Mon, Jun 19, 2000	9.50	9.50	9.06	9.19
2036	NYSE	RGR	Fri, Jun 16, 2000	9.50	9.50	9.31	9.44
2035	NYSE	RGR	Thu, Jun 15, 2000	9.63	9.69	9.44	9.50
2034	NYSE	RGR	Wed, Jun 14, 2000	9.50	9.56	9.31	9.50
2033	NYSE	RGR	Tue, Jun 13, 2000	9.63	9.63	9.31	9.31
2032	NYSE	RGR	Mon, Jun 12, 2000	9.69	9.75	9.56	9.69
2031	NYSE	RGR	Fri, Jun 9, 2000	9.50	9.63	9.38	9.63
2030	NYSE	RGR	Thu, Jun 8, 2000	9.63	9.69	9.44	9.50
2029	NYSE	RGR	Wed, Jun 7, 2000	9.75	9.81	9.63	9.75
2028	NYSE	RGR	Tue, Jun 6, 2000	9.81	9.81	9.69	9.75
2027	NYSE	RGR	Mon, Jun 5, 2000	9.75	9.94	9.69	9.88
2026	NYSE	RGR	Fri, Jun 2, 2000	9.94	10.06	9.63	9.81
2025	NYSE	RGR	Thu, Jun 1, 2000	10.00	10.06	9.88	10.00
2024	NYSE	RGR	Wed, May 31, 2000	10.00	10.13	9.94	10.00
2023	NYSE	RGR	Tue, May 30, 2000	10.13	10.19	10.00	10.06
2022	NYSE	RGR	Fri, May 26, 2000	10.44	10.44	10.19	10.25
2021	NYSE	RGR	Thu, May 25, 2000	10.31	10.44	10.25	10.31
2020	NYSE	RGR	Wed, May 24, 2000	10.06	10.38	10.06	10.38
2019	NYSE	RGR	Tue, May 23, 2000	10.00	10.13	9.88	10.06
2018	NYSE	RGR	Mon, May 22, 2000	10.19	10.19	10.00	10.13
2017	NYSE	RGR	Fri, May 19, 2000	10.00	10.19	9.88	10.19
2016	NYSE	RGR	Thu, May 18, 2000	9.94	10.00	9.88	9.94
2015	NYSE	RGR	Wed, May 17, 2000	10.19	10.19	9.94	10.00
2014	NYSE	RGR	Tue, May 16, 2000	9.88	10.13	9.88	10.06
2013	NYSE	RGR	Mon, May 15, 2000	9.94	10.00	9.63	10.00
2012	NYSE	RGR	Fri, May 12, 2000	10.13	10.13	9.75	9.81
2011	NYSE	RGR	Thu, May 11, 2000	10.13	10.19	10.00	10.13
2010	NYSE	RGR	Wed, May 10, 2000	10.19	10.19	9.94	10.19
2009	NYSE	RGR	Tue, May 9, 2000	10.19	10.19	10.00	10.19
2008	NYSE	RGR	Mon, May 8, 2000	10.19	10.19	10.00	10.19
2007	NYSE	RGR	Fri, May 5, 2000	10.06	10.19	10.00	10.19
2006	NYSE	RGR	Thu, May 4, 2000	10.13	10.13	9.88	10.00
2005	NYSE	RGR	Wed, May 3, 2000	10.06	10.19	10.00	10.06
2004	NYSE	RGR	Tue, May 2, 2000	10.00	10.13	10.00	10.06
2003	NYSE	RGR	Mon, May 1, 2000	9.94	10.06	9.94	10.06
2002	NYSE	RGR	Fri, Apr 28, 2000	10.00	10.00	9.81	10.00
2001	NYSE	RGR	Thu, Apr 27, 2000	9.81	10.00	9.75	10.00
2000	NYSE	RGR	Wed, Apr 26, 2000	9.88	10.00	9.81	9.94
1999	NYSE	RGR	Tue, Apr 25, 2000	9.75	9.88	9.69	9.88
1998	NYSE	RGR	Mon, Apr 24, 2000	9.56	9.88	9.44	9.75
1997	NYSE	RGR	Thu, Apr 20, 2000	9.88	9.88	9.38	9.69
1996	NYSE	RGR	Wed, Apr 19, 2000	9.75	9.88	9.56	9.88
1995	NYSE	RGR	Tue, Apr 18, 2000	9.69	9.88	9.56	9.88
1994	NYSE	RGR	Mon, Apr 17, 2000	9.63	9.81	9.31	9.75
1993	NYSE	RGR	Fri, Apr 14, 2000	9.50	9.94	9.50	9.88
1992	NYSE	RGR	Thu, Apr 13, 2000	9.50	10.00	9.31	9.81
1991	NYSE	RGR	Wed, Apr 12, 2000	9.63	9.69	9.44	9.50
1990	NYSE	RGR	Tue, Apr 11, 2000	9.94	9.94	9.38	9.69
1989	NYSE	RGR	Mon, Apr 10, 2000	9.50	9.94	9.44	9.94
1988	NYSE	RGR	Fri, Apr 7, 2000	9.13	9.63	9.13	9.50
1987	NYSE	RGR	Thu, Apr 6, 2000	8.94	9.13	8.94	9.06
1986	NYSE	RGR	Wed, Apr 5, 2000	8.81	9.00	8.81	8.94
1985	NYSE	RGR	Tue, Apr 4, 2000	8.88	8.88	8.75	8.81
1984	NYSE	RGR	Mon, Apr 3, 2000	8.81	8.88	8.75	8.88
1983	NYSE	RGR	Fri, Mar 31, 2000	8.75	8.88	8.69	8.75
1982	NYSE	RGR	Thu, Mar 30, 2000	8.81	8.94	8.75	8.75
1981	NYSE	RGR	Wed, Mar 29, 2000	8.81	8.94	8.75	8.94
1980	NYSE	RGR	Tue, Mar 28, 2000	8.88	9.06	8.75	8.75
1979	NYSE	RGR	Mon, Mar 27, 2000	9.00	9.19	8.88	8.94
1978	NYSE	RGR	Fri, Mar 24, 2000	8.69	8.94	8.69	8.88
1977	NYSE	RGR	Thu, Mar 23, 2000	8.94	8.94	8.69	8.69
1976	NYSE	RGR	Wed, Mar 22, 2000	9.06	9.06	8.81	8.94
1975	NYSE	RGR	Tue, Mar 21, 2000	8.88	9.38	8.88	9.13
1974	NYSE	RGR	Mon, Mar 20, 2000	9.44	9.44	8.88	8.88
1973	NYSE	RGR	Fri, Mar 17, 2000	8.88	9.50	8.88	9.44
1972	NYSE	RGR	Thu, Mar 16, 2000	8.88	8.94	8.88	8.94
1971	NYSE	RGR	Wed, Mar 15, 2000	8.81	9.00	8.81	8.88
1970	NYSE	RGR	Tue, Mar 14, 2000	8.94	9.13	8.88	8.94
1969	NYSE	RGR	Mon, Mar 13, 2000	9.19	9.19	8.81	8.81
1968	NYSE	RGR	Fri, Mar 10, 2000	9.13	9.31	9.00	9.31
1967	NYSE	RGR	Thu, Mar 9, 2000	9.31	9.38	9.06	9.31
1966	NYSE	RGR	Wed, Mar 8, 2000	9.31	9.31	9.00	9.31
1965	NYSE	RGR	Tue, Mar 7, 2000	9.63	9.63	9.19	9.38
1964	NYSE	RGR	Mon, Mar 6, 2000	9.63	9.75	9.44	9.69
1963	NYSE	RGR	Fri, Mar 3, 2000	9.69	9.69	9.38	9.69
1962	NYSE	RGR	Thu, Mar 2, 2000	9.81	9.81	9.25	9.63
1961	NYSE	RGR	Wed, Mar 1, 2000	9.81	9.88	9.56	9.81
1960	NYSE	RGR	Tue, Feb 29, 2000	9.38	9.75	9.38	9.75
1959	NYSE	RGR	Mon, Feb 28, 2000	9.63	9.63	9.31	9.50
1958	NYSE	RGR	Fri, Feb 25, 2000	9.69	9.81	9.50	9.75
1957	NYSE	RGR	Thu, Feb 24, 2000	9.81	9.81	9.25	9.38
1956	NYSE	RGR	Wed, Feb 23, 2000	9.69	9.88	9.63	9.69
1955	NYSE	RGR	Tue, Feb 22, 2000	9.56	9.56	9.25	9.56
1954	NYSE	RGR	Fri, Feb 18, 2000	9.56	9.69	9.38	9.56
1953	NYSE	RGR	Thu, Feb 17, 2000	9.75	9.81	9.50	9.56
1952	NYSE	RGR	Wed, Feb 16, 2000	9.63	9.75	9.56	9.75
1951	NYSE	RGR	Tue, Feb 15, 2000	9.38	10.00	9.25	9.63
1950	NYSE	RGR	Mon, Feb 14, 2000	9.13	9.25	9.06	9.25
1949	NYSE	RGR	Fri, Feb 11, 2000	9.31	9.31	9.06	9.13
1948	NYSE	RGR	Thu, Feb 10, 2000	9.56	9.56	9.25	9.31
1947	NYSE	RGR	Wed, Feb 9, 2000	9.44	9.63	9.31	9.63
1946	NYSE	RGR	Tue, Feb 8, 2000	9.38	9.75	9.31	9.44
1945	NYSE	RGR	Mon, Feb 7, 2000	9.13	9.31	9.06	9.31
1944	NYSE	RGR	Fri, Feb 4, 2000	9.25	9.44	9.00	9.25
1943	NYSE	RGR	Thu, Feb 3, 2000	9.13	9.31	9.13	9.31
1942	NYSE	RGR	Wed, Feb 2, 2000	9.25	9.31	8.88	9.06
1941	NYSE	RGR	Tue, Feb 1, 2000	9.38	9.38	9.19	9.25
1940	NYSE	RGR	Mon, Jan 31, 2000	9.50	9.56	9.25	9.31
1939	NYSE	RGR	Fri, Jan 28, 2000	9.44	9.44	9.25	9.44
1938	NYSE	RGR	Thu, Jan 27, 2000	9.44	9.44	9.25	9.44
1937	NYSE	RGR	Wed, Jan 26, 2000	9.38	9.50	9.25	9.31
1936	NYSE	RGR	Tue, Jan 25, 2000	9.25	9.63	9.25	9.25
1935	NYSE	RGR	Mon, Jan 24, 2000	9.31	9.31	8.94	9.13
1934	NYSE	RGR	Fri, Jan 21, 2000	9.88	10.06	9.31	9.44
1933	NYSE	RGR	Thu, Jan 20, 2000	10.69	10.69	9.94	9.94
1932	NYSE	RGR	Wed, Jan 19, 2000	10.44	10.63	10.38	10.56
1931	NYSE	RGR	Tue, Jan 18, 2000	10.06	10.56	10.06	10.50
1930	NYSE	RGR	Fri, Jan 14, 2000	10.50	10.56	10.06	10.13
1929	NYSE	RGR	Thu, Jan 13, 2000	10.19	10.44	10.13	10.38
1928	NYSE	RGR	Wed, Jan 12, 2000	9.81	10.25	9.75	10.25
1927	NYSE	RGR	Tue, Jan 11, 2000	9.63	9.88	9.63	9.88
1926	NYSE	RGR	Mon, Jan 10, 2000	9.19	9.94	9.19	9.63
1925	NYSE	RGR	Fri, Jan 7, 2000	8.75	9.31	8.75	9.19
1924	NYSE	RGR	Thu, Jan 6, 2000	8.75	8.81	8.75	8.75
1923	NYSE	RGR	Wed, Jan 5, 2000	8.88	8.94	8.75	8.75
1922	NYSE	RGR	Tue, Jan 4, 2000	8.88	8.94	8.81	8.88
1921	NYSE	RGR	Mon, Jan 3, 2000	8.88	8.94	8.69	8.94
1920	NYSE	RGR	Fri, Dec 31, 1999	8.56	8.88	8.50	8.88
1919	NYSE	RGR	Thu, Dec 30, 1999	8.69	8.75	8.63	8.69
1918	NYSE	RGR	Wed, Dec 29, 1999	8.75	9.00	8.63	8.75
1917	NYSE	RGR	Tue, Dec 28, 1999	8.56	8.81	8.50	8.63
1916	NYSE	RGR	Mon, Dec 27, 1999	8.94	9.06	8.50	8.63
1915	NYSE	RGR	Thu, Dec 23, 1999	9.00	9.25	8.94	8.94
1914	NYSE	RGR	Wed, Dec 22, 1999	9.06	9.75	8.94	9.00
1913	NYSE	RGR	Tue, Dec 21, 1999	9.06	9.31	9.00	9.06
1912	NYSE	RGR	Mon, Dec 20, 1999	9.31	9.38	8.94	9.19
1911	NYSE	RGR	Fri, Dec 17, 1999	9.56	9.75	9.00	9.19
1910	NYSE	RGR	Thu, Dec 16, 1999	9.69	9.94	9.44	9.56
1909	NYSE	RGR	Wed, Dec 15, 1999	9.19	9.63	9.19	9.63
1908	NYSE	RGR	Tue, Dec 14, 1999	9.38	9.38	9.19	9.25
1907	NYSE	RGR	Mon, Dec 13, 1999	9.38	9.38	9.25	9.31
1906	NYSE	RGR	Fri, Dec 10, 1999	9.13	9.38	9.13	9.31
1905	NYSE	RGR	Thu, Dec 9, 1999	9.13	9.19	9.00	9.13
1904	NYSE	RGR	Wed, Dec 8, 1999	9.06	9.25	8.88	9.19
1903	NYSE	RGR	Tue, Dec 7, 1999	8.63	9.19	8.25	9.19
1902	NYSE	RGR	Mon, Dec 6, 1999	8.94	9.00	8.44	8.63
1901	NYSE	RGR	Fri, Dec 3, 1999	8.94	9.00	8.81	8.94
1900	NYSE	RGR	Thu, Dec 2, 1999	8.94	9.00	8.88	8.94
1899	NYSE	RGR	Wed, Dec 1, 1999	8.88	9.00	8.81	8.94
1898	NYSE	RGR	Tue, Nov 30, 1999	9.00	9.00	8.94	9.00
1897	NYSE	RGR	Mon, Nov 29, 1999	8.88	9.00	8.81	9.00
1896	NYSE	RGR	Fri, Nov 26, 1999	9.06	9.13	8.94	9.06
1895	NYSE	RGR	Wed, Nov 24, 1999	8.94	9.25	8.88	9.00
1894	NYSE	RGR	Tue, Nov 23, 1999	9.19	9.19	8.88	8.94
1893	NYSE	RGR	Mon, Nov 22, 1999	9.31	9.31	9.13	9.19
1892	NYSE	RGR	Fri, Nov 19, 1999	9.19	9.19	9.13	9.19
1891	NYSE	RGR	Thu, Nov 18, 1999	9.25	9.31	9.13	9.19
1890	NYSE	RGR	Wed, Nov 17, 1999	9.31	9.38	9.13	9.25
1889	NYSE	RGR	Tue, Nov 16, 1999	9.25	9.50	9.25	9.31
1888	NYSE	RGR	Mon, Nov 15, 1999	9.50	9.56	9.19	9.31
1887	NYSE	RGR	Fri, Nov 12, 1999	9.69	9.69	9.50	9.50
1886	NYSE	RGR	Thu, Nov 11, 1999	9.56	9.69	9.50	9.63
1885	NYSE	RGR	Wed, Nov 10, 1999	9.13	9.56	9.06	9.56
1884	NYSE	RGR	Tue, Nov 9, 1999	9.25	9.25	9.06	9.19
1883	NYSE	RGR	Mon, Nov 8, 1999	9.00	9.25	9.00	9.19
1882	NYSE	RGR	Fri, Nov 5, 1999	8.94	9.19	8.88	9.00
1881	NYSE	RGR	Thu, Nov 4, 1999	9.19	9.25	8.88	8.94
1880	NYSE	RGR	Wed, Nov 3, 1999	9.00	9.25	9.00	9.19
1879	NYSE	RGR	Tue, Nov 2, 1999	9.00	9.13	8.81	9.00
1878	NYSE	RGR	Mon, Nov 1, 1999	8.94	9.25	8.88	9.00
1877	NYSE	RGR	Fri, Oct 29, 1999	8.94	9.00	8.75	8.88
1876	NYSE	RGR	Thu, Oct 28, 1999	8.81	8.94	8.81	8.94
1875	NYSE	RGR	Wed, Oct 27, 1999	8.81	8.94	8.75	8.81
1874	NYSE	RGR	Tue, Oct 26, 1999	8.94	8.94	8.81	8.81
1873	NYSE	RGR	Mon, Oct 25, 1999	8.94	9.00	8.81	8.94
1872	NYSE	RGR	Fri, Oct 22, 1999	8.88	9.00	8.75	8.94
1871	NYSE	RGR	Thu, Oct 21, 1999	8.88	8.94	8.63	8.75
1870	NYSE	RGR	Wed, Oct 20, 1999	9.00	9.00	8.88	9.00
1869	NYSE	RGR	Tue, Oct 19, 1999	9.00	9.00	8.88	8.94
1868	NYSE	RGR	Mon, Oct 18, 1999	9.00	9.13	8.94	9.00
1867	NYSE	RGR	Fri, Oct 15, 1999	8.94	9.00	8.88	9.00
1866	NYSE	RGR	Thu, Oct 14, 1999	9.00	9.00	8.88	8.88
1865	NYSE	RGR	Wed, Oct 13, 1999	9.06	9.06	8.88	9.00
1864	NYSE	RGR	Tue, Oct 12, 1999	8.88	9.06	8.88	8.94
1863	NYSE	RGR	Mon, Oct 11, 1999	9.06	9.06	8.94	9.00
1862	NYSE	RGR	Fri, Oct 8, 1999	9.00	9.06	8.94	9.06
1861	NYSE	RGR	Thu, Oct 7, 1999	9.06	9.25	9.00	9.13
1860	NYSE	RGR	Wed, Oct 6, 1999	9.13	9.13	9.00	9.13
1859	NYSE	RGR	Tue, Oct 5, 1999	9.06	9.13	8.88	9.06
1858	NYSE	RGR	Mon, Oct 4, 1999	9.00	9.13	8.88	9.06
1857	NYSE	RGR	Fri, Oct 1, 1999	8.88	9.00	8.75	9.00
1856	NYSE	RGR	Thu, Sep 30, 1999	8.50	9.00	8.50	9.00
1855	NYSE	RGR	Wed, Sep 29, 1999	8.63	8.63	8.44	8.44
1854	NYSE	RGR	Tue, Sep 28, 1999	8.94	9.00	8.44	8.50
1853	NYSE	RGR	Mon, Sep 27, 1999	9.00	9.13	8.81	8.94
1852	NYSE	RGR	Fri, Sep 24, 1999	9.25	9.25	8.88	9.00
1851	NYSE	RGR	Thu, Sep 23, 1999	9.31	9.31	9.06	9.25
1850	NYSE	RGR	Wed, Sep 22, 1999	9.19	9.25	9.19	9.19
1849	NYSE	RGR	Tue, Sep 21, 1999	9.50	9.50	9.19	9.31
1848	NYSE	RGR	Mon, Sep 20, 1999	9.44	9.44	9.31	9.38
1847	NYSE	RGR	Fri, Sep 17, 1999	9.50	9.50	9.38	9.44
1846	NYSE	RGR	Thu, Sep 16, 1999	9.75	9.75	9.44	9.44
1845	NYSE	RGR	Wed, Sep 15, 1999	9.69	9.69	9.50	9.63
1844	NYSE	RGR	Tue, Sep 14, 1999	9.69	9.75	9.56	9.63
1843	NYSE	RGR	Mon, Sep 13, 1999	9.56	9.81	9.50	9.69
1842	NYSE	RGR	Fri, Sep 10, 1999	9.63	9.69	9.44	9.56
1841	NYSE	RGR	Thu, Sep 9, 1999	9.63	9.63	9.50	9.56
1840	NYSE	RGR	Wed, Sep 8, 1999	9.75	9.75	9.50	9.56
1839	NYSE	RGR	Tue, Sep 7, 1999	9.81	9.88	9.56	9.75
1838	NYSE	RGR	Fri, Sep 3, 1999	9.75	9.88	9.63	9.75
1837	NYSE	RGR	Thu, Sep 2, 1999	9.69	9.75	9.56	9.63
1836	NYSE	RGR	Wed, Sep 1, 1999	9.69	9.75	9.44	9.56
1835	NYSE	RGR	Tue, Aug 31, 1999	9.75	9.75	9.56	9.63
1834	NYSE	RGR	Mon, Aug 30, 1999	9.56	9.69	9.50	9.63
1833	NYSE	RGR	Fri, Aug 27, 1999	9.75	9.75	9.56	9.63
1832	NYSE	RGR	Thu, Aug 26, 1999	9.63	9.75	9.63	9.63
1831	NYSE	RGR	Wed, Aug 25, 1999	9.50	9.81	9.50	9.69
1830	NYSE	RGR	Tue, Aug 24, 1999	9.31	9.50	9.25	9.44
1829	NYSE	RGR	Mon, Aug 23, 1999	9.25	9.38	9.00	9.38
1828	NYSE	RGR	Fri, Aug 20, 1999	9.13	9.13	9.00	9.13
1827	NYSE	RGR	Thu, Aug 19, 1999	9.19	9.19	9.00	9.00
1826	NYSE	RGR	Wed, Aug 18, 1999	9.06	9.19	9.00	9.06
1825	NYSE	RGR	Tue, Aug 17, 1999	9.25	9.25	9.00	9.06
1824	NYSE	RGR	Mon, Aug 16, 1999	9.25	9.38	9.19	9.25
1823	NYSE	RGR	Fri, Aug 13, 1999	9.25	9.31	9.13	9.25
1822	NYSE	RGR	Thu, Aug 12, 1999	9.19	9.25	9.00	9.13
1821	NYSE	RGR	Wed, Aug 11, 1999	9.31	9.44	9.13	9.19
1820	NYSE	RGR	Tue, Aug 10, 1999	9.56	9.63	9.25	9.44
1819	NYSE	RGR	Mon, Aug 9, 1999	9.94	9.94	9.56	9.63
1818	NYSE	RGR	Fri, Aug 6, 1999	9.75	9.94	9.75	9.94
1817	NYSE	RGR	Thu, Aug 5, 1999	9.81	9.94	9.63	9.88
1816	NYSE	RGR	Wed, Aug 4, 1999	9.94	10.00	9.75	9.75
1815	NYSE	RGR	Tue, Aug 3, 1999	10.13	10.25	9.88	10.00
1814	NYSE	RGR	Mon, Aug 2, 1999	10.44	10.44	9.88	10.06
1813	NYSE	RGR	Fri, Jul 30, 1999	10.56	10.56	10.00	10.50
1812	NYSE	RGR	Thu, Jul 29, 1999	10.50	10.88	10.50	10.81
1811	NYSE	RGR	Wed, Jul 28, 1999	10.81	10.81	10.50	10.56
1810	NYSE	RGR	Tue, Jul 27, 1999	10.56	10.94	10.56	10.88
1809	NYSE	RGR	Mon, Jul 26, 1999	10.63	10.63	10.56	10.63
1808	NYSE	RGR	Fri, Jul 23, 1999	10.81	10.81	10.63	10.63
1807	NYSE	RGR	Thu, Jul 22, 1999	10.75	10.75	10.56	10.75
1806	NYSE	RGR	Wed, Jul 21, 1999	10.69	10.88	10.56	10.81
1805	NYSE	RGR	Tue, Jul 20, 1999	10.75	10.88	10.56	10.81
1804	NYSE	RGR	Mon, Jul 19, 1999	10.81	10.81	10.50	10.63
1803	NYSE	RGR	Fri, Jul 16, 1999	10.69	10.69	10.56	10.69
1802	NYSE	RGR	Thu, Jul 15, 1999	10.50	10.69	10.38	10.69
1801	NYSE	RGR	Wed, Jul 14, 1999	10.50	10.69	10.25	10.50
1800	NYSE	RGR	Tue, Jul 13, 1999	10.56	10.69	10.31	10.44
1799	NYSE	RGR	Mon, Jul 12, 1999	10.56	10.69	10.50	10.69
1798	NYSE	RGR	Fri, Jul 9, 1999	10.63	10.75	10.56	10.63
1797	NYSE	RGR	Thu, Jul 8, 1999	10.81	10.81	10.56	10.75
1796	NYSE	RGR	Wed, Jul 7, 1999	10.69	10.88	10.63	10.81
1795	NYSE	RGR	Tue, Jul 6, 1999	10.88	10.88	10.63	10.75
1794	NYSE	RGR	Fri, Jul 2, 1999	10.88	10.94	10.56	10.63
1793	NYSE	RGR	Thu, Jul 1, 1999	10.69	10.88	10.69	10.81
1792	NYSE	RGR	Wed, Jun 30, 1999	10.88	10.88	10.56	10.69
1791	NYSE	RGR	Tue, Jun 29, 1999	10.75	10.88	10.69	10.75
1790	NYSE	RGR	Mon, Jun 28, 1999	10.75	10.81	10.63	10.81
1789	NYSE	RGR	Fri, Jun 25, 1999	10.69	10.75	10.63	10.63
1788	NYSE	RGR	Thu, Jun 24, 1999	10.81	10.94	10.63	10.69
1787	NYSE	RGR	Wed, Jun 23, 1999	10.88	10.88	10.75	10.88
1786	NYSE	RGR	Tue, Jun 22, 1999	10.94	10.94	10.75	10.88
1785	NYSE	RGR	Mon, Jun 21, 1999	10.88	11.00	10.75	11.00
1784	NYSE	RGR	Fri, Jun 18, 1999	10.94	10.94	10.75	10.88
1783	NYSE	RGR	Thu, Jun 17, 1999	11.00	11.06	10.81	10.94
1782	NYSE	RGR	Wed, Jun 16, 1999	11.00	11.13	10.88	11.00
1781	NYSE	RGR	Tue, Jun 15, 1999	10.94	11.00	10.75	11.00
1780	NYSE	RGR	Mon, Jun 14, 1999	10.94	10.94	10.75	10.94
1779	NYSE	RGR	Fri, Jun 11, 1999	10.94	10.94	10.69	10.88
1778	NYSE	RGR	Thu, Jun 10, 1999	10.88	10.94	10.81	10.94
1777	NYSE	RGR	Wed, Jun 9, 1999	11.00	11.00	10.81	11.00
1776	NYSE	RGR	Tue, Jun 8, 1999	10.94	11.00	10.88	10.94
1775	NYSE	RGR	Mon, Jun 7, 1999	10.75	11.06	10.75	11.06
1774	NYSE	RGR	Fri, Jun 4, 1999	10.75	10.88	10.69	10.75
1773	NYSE	RGR	Thu, Jun 3, 1999	11.00	11.00	10.75	10.94
1772	NYSE	RGR	Wed, Jun 2, 1999	11.19	11.25	10.94	11.19
1771	NYSE	RGR	Tue, Jun 1, 1999	11.19	11.19	10.94	11.13
1770	NYSE	RGR	Fri, May 28, 1999	11.13	11.19	11.06	11.19
1769	NYSE	RGR	Thu, May 27, 1999	11.19	11.56	11.06	11.06
1768	NYSE	RGR	Wed, May 26, 1999	11.56	11.69	11.50	11.56
1767	NYSE	RGR	Tue, May 25, 1999	11.75	11.88	11.50	11.69
1766	NYSE	RGR	Mon, May 24, 1999	11.56	11.94	11.50	11.88
1765	NYSE	RGR	Fri, May 21, 1999	11.69	11.81	11.50	11.63
1764	NYSE	RGR	Thu, May 20, 1999	11.44	11.69	11.44	11.56
1763	NYSE	RGR	Wed, May 19, 1999	11.63	11.69	11.38	11.44
1762	NYSE	RGR	Tue, May 18, 1999	11.63	11.69	11.25	11.38
1761	NYSE	RGR	Mon, May 17, 1999	11.69	11.69	11.50	11.50
1760	NYSE	RGR	Fri, May 14, 1999	11.63	11.69	11.44	11.69
1759	NYSE	RGR	Thu, May 13, 1999	11.13	11.63	11.13	11.63
1758	NYSE	RGR	Wed, May 12, 1999	11.25	11.56	11.19	11.25
1757	NYSE	RGR	Tue, May 11, 1999	11.25	11.44	11.13	11.38
1756	NYSE	RGR	Mon, May 10, 1999	10.94	11.56	10.94	11.25
1755	NYSE	RGR	Fri, May 7, 1999	10.94	11.38	10.88	10.88
1754	NYSE	RGR	Thu, May 6, 1999	11.13	11.13	10.75	10.88
1753	NYSE	RGR	Wed, May 5, 1999	10.44	11.13	10.44	11.13
1752	NYSE	RGR	Tue, May 4, 1999	10.56	10.69	10.38	10.38
1751	NYSE	RGR	Mon, May 3, 1999	10.75	10.75	10.50	10.50
1750	NYSE	RGR	Fri, Apr 30, 1999	10.56	10.75	10.50	10.63
1749	NYSE	RGR	Thu, Apr 29, 1999	10.50	10.81	10.44	10.56
1748	NYSE	RGR	Wed, Apr 28, 1999	10.56	10.69	10.50	10.56
1747	NYSE	RGR	Tue, Apr 27, 1999	10.50	10.81	10.50	10.56
1746	NYSE	RGR	Mon, Apr 26, 1999	10.50	10.69	10.50	10.56
1745	NYSE	RGR	Fri, Apr 23, 1999	10.50	10.56	10.50	10.56
1744	NYSE	RGR	Thu, Apr 22, 1999	10.88	10.94	10.50	10.56
1743	NYSE	RGR	Wed, Apr 21, 1999	10.56	11.00	10.50	10.81
1742	NYSE	RGR	Tue, Apr 20, 1999	10.50	10.94	10.31	10.69
1741	NYSE	RGR	Mon, Apr 19, 1999	10.94	10.94	10.31	10.38
1740	NYSE	RGR	Fri, Apr 16, 1999	10.56	10.94	10.50	10.81
1739	NYSE	RGR	Thu, Apr 15, 1999	10.31	10.56	10.25	10.56
1738	NYSE	RGR	Wed, Apr 14, 1999	10.19	10.38	10.13	10.25
1737	NYSE	RGR	Tue, Apr 13, 1999	10.13	10.19	10.00	10.19
1736	NYSE	RGR	Mon, Apr 12, 1999	9.81	10.25	9.75	10.00
1735	NYSE	RGR	Fri, Apr 9, 1999	9.69	9.94	9.56	9.94
1734	NYSE	RGR	Thu, Apr 8, 1999	9.63	9.81	9.56	9.63
1733	NYSE	RGR	Wed, Apr 7, 1999	10.00	10.13	9.56	9.63
1732	NYSE	RGR	Tue, Apr 6, 1999	10.31	10.31	9.88	9.94
1731	NYSE	RGR	Mon, Apr 5, 1999	10.06	10.38	10.06	10.25
1730	NYSE	RGR	Thu, Apr 1, 1999	10.13	10.19	10.06	10.06
1729	NYSE	RGR	Wed, Mar 31, 1999	10.25	10.31	10.00	10.00
1728	NYSE	RGR	Tue, Mar 30, 1999	10.00	10.25	9.88	10.13
1727	NYSE	RGR	Mon, Mar 29, 1999	10.19	10.44	10.00	10.00
1726	NYSE	RGR	Fri, Mar 26, 1999	9.81	10.06	9.69	10.06
1725	NYSE	RGR	Thu, Mar 25, 1999	9.44	9.81	9.31	9.81
1724	NYSE	RGR	Wed, Mar 24, 1999	9.44	9.44	9.25	9.31
1723	NYSE	RGR	Tue, Mar 23, 1999	9.56	9.63	9.31	9.44
1722	NYSE	RGR	Mon, Mar 22, 1999	9.50	9.81	9.25	9.81
1721	NYSE	RGR	Fri, Mar 19, 1999	9.94	10.00	9.56	9.69
1720	NYSE	RGR	Thu, Mar 18, 1999	10.13	10.13	9.88	9.88
1719	NYSE	RGR	Wed, Mar 17, 1999	10.00	10.63	9.94	10.06
1718	NYSE	RGR	Tue, Mar 16, 1999	8.94	9.56	8.88	9.50
1717	NYSE	RGR	Mon, Mar 15, 1999	8.56	8.94	8.50	8.94
1716	NYSE	RGR	Fri, Mar 12, 1999	8.63	8.69	8.44	8.56
1715	NYSE	RGR	Thu, Mar 11, 1999	8.88	8.88	8.38	8.50
1714	NYSE	RGR	Wed, Mar 10, 1999	9.00	9.13	8.75	8.88
1713	NYSE	RGR	Tue, Mar 9, 1999	9.38	9.38	8.88	9.00
1712	NYSE	RGR	Mon, Mar 8, 1999	9.38	9.38	9.13	9.25
1711	NYSE	RGR	Fri, Mar 5, 1999	9.25	9.50	9.13	9.25
1710	NYSE	RGR	Thu, Mar 4, 1999	9.50	9.56	9.19	9.25
1709	NYSE	RGR	Wed, Mar 3, 1999	9.50	9.63	9.38	9.50
1708	NYSE	RGR	Tue, Mar 2, 1999	9.56	9.63	9.31	9.50
1707	NYSE	RGR	Mon, Mar 1, 1999	9.50	9.69	9.44	9.56
1706	NYSE	RGR	Fri, Feb 26, 1999	9.56	9.69	9.25	9.38
1705	NYSE	RGR	Thu, Feb 25, 1999	9.75	9.75	9.56	9.63
1704	NYSE	RGR	Wed, Feb 24, 1999	9.63	9.88	9.56	9.63
1703	NYSE	RGR	Tue, Feb 23, 1999	9.94	10.00	9.63	9.63
1702	NYSE	RGR	Mon, Feb 22, 1999	9.69	9.94	9.63	9.88
1701	NYSE	RGR	Fri, Feb 19, 1999	9.75	9.81	9.50	9.75
1700	NYSE	RGR	Thu, Feb 18, 1999	9.69	9.81	9.38	9.69
1699	NYSE	RGR	Wed, Feb 17, 1999	9.69	9.88	9.56	9.81
1698	NYSE	RGR	Tue, Feb 16, 1999	9.50	9.94	9.44	9.81
1697	NYSE	RGR	Fri, Feb 12, 1999	10.25	10.38	9.13	10.00
1696	NYSE	RGR	Thu, Feb 11, 1999	10.25	10.63	10.25	10.31
1695	NYSE	RGR	Wed, Feb 10, 1999	10.50	10.50	10.25	10.31
1694	NYSE	RGR	Tue, Feb 9, 1999	10.50	10.69	10.50	10.56
1693	NYSE	RGR	Mon, Feb 8, 1999	10.50	10.63	10.38	10.50
1692	NYSE	RGR	Fri, Feb 5, 1999	10.31	10.50	10.25	10.38
1691	NYSE	RGR	Thu, Feb 4, 1999	10.38	10.63	10.25	10.31
1690	NYSE	RGR	Wed, Feb 3, 1999	10.50	10.88	10.38	10.44
1689	NYSE	RGR	Tue, Feb 2, 1999	10.63	10.69	10.31	10.50
1688	NYSE	RGR	Mon, Feb 1, 1999	11.06	11.13	10.50	10.50
1687	NYSE	RGR	Fri, Jan 29, 1999	10.94	11.00	10.75	10.94
1686	NYSE	RGR	Thu, Jan 28, 1999	11.06	11.13	10.81	10.81
1685	NYSE	RGR	Wed, Jan 27, 1999	11.44	11.44	11.00	11.00
1684	NYSE	RGR	Tue, Jan 26, 1999	11.13	11.44	11.00	11.44
1683	NYSE	RGR	Mon, Jan 25, 1999	11.19	11.31	11.00	11.00
1682	NYSE	RGR	Fri, Jan 22, 1999	10.88	11.13	10.81	11.13
1681	NYSE	RGR	Thu, Jan 21, 1999	11.13	11.25	10.88	11.00
1680	NYSE	RGR	Wed, Jan 20, 1999	11.38	11.44	11.06	11.25
1679	NYSE	RGR	Tue, Jan 19, 1999	11.75	11.88	11.38	11.44
1678	NYSE	RGR	Fri, Jan 15, 1999	11.31	11.56	11.25	11.50
1677	NYSE	RGR	Thu, Jan 14, 1999	11.56	11.63	11.38	11.44
1676	NYSE	RGR	Wed, Jan 13, 1999	11.31	11.81	11.06	11.69
1675	NYSE	RGR	Tue, Jan 12, 1999	11.63	11.63	11.44	11.44
1674	NYSE	RGR	Mon, Jan 11, 1999	11.75	11.75	11.31	11.63
1673	NYSE	RGR	Fri, Jan 8, 1999	11.56	11.63	11.38	11.63
1672	NYSE	RGR	Thu, Jan 7, 1999	12.00	12.00	11.50	11.63
1671	NYSE	RGR	Wed, Jan 6, 1999	12.31	12.50	12.00	12.06
1670	NYSE	RGR	Tue, Jan 5, 1999	12.69	12.88	12.31	12.31
1669	NYSE	RGR	Mon, Jan 4, 1999	12.06	12.94	12.06	12.81
1668	NYSE	RGR	Thu, Dec 31, 1998	11.00	11.94	11.00	11.94
1667	NYSE	RGR	Wed, Dec 30, 1998	10.88	11.00	10.56	11.00
1666	NYSE	RGR	Tue, Dec 29, 1998	11.00	11.06	10.63	10.88
1665	NYSE	RGR	Mon, Dec 28, 1998	11.00	11.25	10.81	11.13
1664	NYSE	RGR	Thu, Dec 24, 1998	10.94	11.19	10.81	10.88
1663	NYSE	RGR	Wed, Dec 23, 1998	10.88	11.00	10.75	10.81
1662	NYSE	RGR	Tue, Dec 22, 1998	11.19	11.19	10.88	10.94
1661	NYSE	RGR	Mon, Dec 21, 1998	11.06	11.56	11.00	11.13
1660	NYSE	RGR	Fri, Dec 18, 1998	11.13	11.13	11.00	11.00
1659	NYSE	RGR	Thu, Dec 17, 1998	11.00	11.13	11.00	11.13
1658	NYSE	RGR	Wed, Dec 16, 1998	11.00	11.13	10.81	11.00
1657	NYSE	RGR	Tue, Dec 15, 1998	11.25	11.38	10.94	10.94
1656	NYSE	RGR	Mon, Dec 14, 1998	11.75	11.75	11.00	11.19
1655	NYSE	RGR	Fri, Dec 11, 1998	12.00	12.13	11.50	11.56
1654	NYSE	RGR	Thu, Dec 10, 1998	12.06	12.06	11.69	11.88
1653	NYSE	RGR	Wed, Dec 9, 1998	12.13	12.31	11.75	11.94
1652	NYSE	RGR	Tue, Dec 8, 1998	12.25	12.38	12.00	12.00
1651	NYSE	RGR	Mon, Dec 7, 1998	12.38	12.38	12.06	12.13
1650	NYSE	RGR	Fri, Dec 4, 1998	12.25	12.50	12.13	12.38
1649	NYSE	RGR	Thu, Dec 3, 1998	12.19	12.56	12.19	12.38
1648	NYSE	RGR	Wed, Dec 2, 1998	12.31	12.56	12.13	12.19
1647	NYSE	RGR	Tue, Dec 1, 1998	12.56	12.63	12.31	12.50
1646	NYSE	RGR	Mon, Nov 30, 1998	12.44	12.75	12.31	12.69
1645	NYSE	RGR	Fri, Nov 27, 1998	12.00	12.56	12.00	12.44
1644	NYSE	RGR	Wed, Nov 25, 1998	12.25	12.50	12.00	12.19
1643	NYSE	RGR	Tue, Nov 24, 1998	12.38	12.38	12.06	12.19
1642	NYSE	RGR	Mon, Nov 23, 1998	12.38	12.69	12.13	12.25
1641	NYSE	RGR	Fri, Nov 20, 1998	12.13	12.50	12.00	12.44
1640	NYSE	RGR	Thu, Nov 19, 1998	12.44	12.50	12.13	12.19
1639	NYSE	RGR	Wed, Nov 18, 1998	12.63	12.75	11.88	12.31
1638	NYSE	RGR	Tue, Nov 17, 1998	12.69	12.88	12.50	12.75
1637	NYSE	RGR	Mon, Nov 16, 1998	13.13	13.13	12.88	13.00
1636	NYSE	RGR	Fri, Nov 13, 1998	13.00	13.06	12.56	13.06
1635	NYSE	RGR	Thu, Nov 12, 1998	13.31	13.38	13.00	13.00
1634	NYSE	RGR	Wed, Nov 11, 1998	13.44	13.44	13.19	13.44
1633	NYSE	RGR	Tue, Nov 10, 1998	13.06	13.44	12.75	13.44
1632	NYSE	RGR	Mon, Nov 9, 1998	13.56	13.75	13.00	13.00
1631	NYSE	RGR	Fri, Nov 6, 1998	13.63	13.81	13.50	13.69
1630	NYSE	RGR	Thu, Nov 5, 1998	13.50	13.63	13.38	13.63
1629	NYSE	RGR	Wed, Nov 4, 1998	13.38	13.50	13.38	13.50
1628	NYSE	RGR	Tue, Nov 3, 1998	13.50	13.56	13.31	13.44
1627	NYSE	RGR	Mon, Nov 2, 1998	13.56	13.69	13.31	13.44
1626	NYSE	RGR	Fri, Oct 30, 1998	13.50	13.88	13.50	13.63
1625	NYSE	RGR	Thu, Oct 29, 1998	13.69	13.69	13.31	13.38
1624	NYSE	RGR	Wed, Oct 28, 1998	13.25	13.63	13.25	13.63
1623	NYSE	RGR	Tue, Oct 27, 1998	13.75	13.88	13.25	13.31
1622	NYSE	RGR	Mon, Oct 26, 1998	13.63	13.75	13.44	13.69
1621	NYSE	RGR	Fri, Oct 23, 1998	13.75	13.75	13.50	13.69
1620	NYSE	RGR	Thu, Oct 22, 1998	13.88	13.88	13.69	13.75
1619	NYSE	RGR	Wed, Oct 21, 1998	13.44	13.94	13.44	13.75
1618	NYSE	RGR	Tue, Oct 20, 1998	13.50	13.63	13.44	13.44
1617	NYSE	RGR	Mon, Oct 19, 1998	13.50	13.69	13.25	13.56
1616	NYSE	RGR	Fri, Oct 16, 1998	13.69	13.69	13.50	13.63
1615	NYSE	RGR	Thu, Oct 15, 1998	13.25	13.75	13.13	13.63
1614	NYSE	RGR	Wed, Oct 14, 1998	13.56	14.00	13.13	13.63
1613	NYSE	RGR	Tue, Oct 13, 1998	15.00	15.13	14.31	14.31
1612	NYSE	RGR	Mon, Oct 12, 1998	15.00	15.13	14.75	14.88
1611	NYSE	RGR	Fri, Oct 9, 1998	14.50	14.94	14.13	14.88
1610	NYSE	RGR	Thu, Oct 8, 1998	15.38	15.38	14.50	14.75
1609	NYSE	RGR	Wed, Oct 7, 1998	15.94	15.94	15.25	15.44
1608	NYSE	RGR	Tue, Oct 6, 1998	15.00	15.94	14.75	15.94
1607	NYSE	RGR	Mon, Oct 5, 1998	15.06	15.06	14.50	15.00
1606	NYSE	RGR	Fri, Oct 2, 1998	15.25	15.56	15.06	15.06
1605	NYSE	RGR	Thu, Oct 1, 1998	15.50	15.50	15.00	15.00
1604	NYSE	RGR	Wed, Sep 30, 1998	14.88	15.63	14.44	15.63
1603	NYSE	RGR	Tue, Sep 29, 1998	13.81	14.75	13.81	14.75
1602	NYSE	RGR	Mon, Sep 28, 1998	14.00	14.06	13.69	13.94
1601	NYSE	RGR	Fri, Sep 25, 1998	14.63	14.63	13.75	13.88
1600	NYSE	RGR	Thu, Sep 24, 1998	14.88	14.88	14.50	14.50
1599	NYSE	RGR	Wed, Sep 23, 1998	14.50	14.81	14.34	14.81
1598	NYSE	RGR	Tue, Sep 22, 1998	14.44	14.63	14.38	14.44
1597	NYSE	RGR	Mon, Sep 21, 1998	14.31	14.50	14.31	14.44
1596	NYSE	RGR	Fri, Sep 18, 1998	14.63	14.63	14.31	14.50
1595	NYSE	RGR	Thu, Sep 17, 1998	14.50	14.63	14.38	14.56
1594	NYSE	RGR	Wed, Sep 16, 1998	14.81	14.81	14.50	14.63
1593	NYSE	RGR	Tue, Sep 15, 1998	14.56	14.69	14.25	14.69
1592	NYSE	RGR	Mon, Sep 14, 1998	14.31	14.63	14.25	14.50
1591	NYSE	RGR	Fri, Sep 11, 1998	13.69	14.31	13.69	14.19
1590	NYSE	RGR	Thu, Sep 10, 1998	13.94	14.13	13.50	13.56
1589	NYSE	RGR	Wed, Sep 9, 1998	13.94	14.19	13.75	13.94
1588	NYSE	RGR	Tue, Sep 8, 1998	14.31	15.00	14.06	14.13
1587	NYSE	RGR	Fri, Sep 4, 1998	14.31	15.00	14.13	14.19
1586	NYSE	RGR	Thu, Sep 3, 1998	14.25	14.44	13.94	14.31
1585	NYSE	RGR	Wed, Sep 2, 1998	14.75	15.19	14.06	14.13
1584	NYSE	RGR	Tue, Sep 1, 1998	14.00	14.88	13.88	14.63
1583	NYSE	RGR	Mon, Aug 31, 1998	13.81	14.31	13.50	14.00
1582	NYSE	RGR	Fri, Aug 28, 1998	13.44	13.88	13.44	13.50
1581	NYSE	RGR	Thu, Aug 27, 1998	13.69	13.88	13.50	13.56
1580	NYSE	RGR	Wed, Aug 26, 1998	14.38	14.44	13.50	13.81
1579	NYSE	RGR	Tue, Aug 25, 1998	14.38	14.94	14.25	14.31
1578	NYSE	RGR	Mon, Aug 24, 1998	14.25	14.69	14.25	14.50
1577	NYSE	RGR	Fri, Aug 21, 1998	14.69	14.75	14.13	14.38
1576	NYSE	RGR	Thu, Aug 20, 1998	14.81	14.94	14.69	14.81
1575	NYSE	RGR	Wed, Aug 19, 1998	15.06	15.06	14.63	14.69
1574	NYSE	RGR	Tue, Aug 18, 1998	15.00	15.00	14.88	14.94
1573	NYSE	RGR	Mon, Aug 17, 1998	15.25	15.31	14.69	14.88
1572	NYSE	RGR	Fri, Aug 14, 1998	15.13	15.50	14.88	15.38
1571	NYSE	RGR	Thu, Aug 13, 1998	15.38	15.44	14.75	14.75
1570	NYSE	RGR	Wed, Aug 12, 1998	14.63	15.50	14.13	15.31
1569	NYSE	RGR	Tue, Aug 11, 1998	14.50	14.50	14.00	14.50
1568	NYSE	RGR	Mon, Aug 10, 1998	14.75	14.75	14.50	14.56
1567	NYSE	RGR	Fri, Aug 7, 1998	14.56	14.88	14.38	14.69
1566	NYSE	RGR	Thu, Aug 6, 1998	15.00	15.00	14.50	14.63
1565	NYSE	RGR	Wed, Aug 5, 1998	14.88	15.13	14.81	15.00
1564	NYSE	RGR	Tue, Aug 4, 1998	15.00	15.19	14.88	14.94
1563	NYSE	RGR	Mon, Aug 3, 1998	15.13	15.38	15.00	15.00
1562	NYSE	RGR	Fri, Jul 31, 1998	15.38	15.69	15.13	15.13
1561	NYSE	RGR	Thu, Jul 30, 1998	15.81	15.81	15.19	15.63
1560	NYSE	RGR	Wed, Jul 29, 1998	15.75	15.94	15.56	15.69
1559	NYSE	RGR	Tue, Jul 28, 1998	16.00	16.06	15.75	15.75
1558	NYSE	RGR	Mon, Jul 27, 1998	16.13	16.19	16.00	16.00
1557	NYSE	RGR	Fri, Jul 24, 1998	16.25	16.25	16.13	16.13
1556	NYSE	RGR	Thu, Jul 23, 1998	16.25	16.38	16.13	16.13
1555	NYSE	RGR	Wed, Jul 22, 1998	16.25	16.38	16.25	16.25
1554	NYSE	RGR	Tue, Jul 21, 1998	16.38	16.50	16.06	16.31
1553	NYSE	RGR	Mon, Jul 20, 1998	16.25	16.38	16.13	16.13
1552	NYSE	RGR	Fri, Jul 17, 1998	16.50	16.50	16.13	16.25
1551	NYSE	RGR	Thu, Jul 16, 1998	16.25	16.56	16.25	16.44
1550	NYSE	RGR	Wed, Jul 15, 1998	16.31	16.50	16.00	16.44
1549	NYSE	RGR	Tue, Jul 14, 1998	16.94	17.00	16.06	16.31
1548	NYSE	RGR	Mon, Jul 13, 1998	16.50	17.00	16.50	16.88
1547	NYSE	RGR	Fri, Jul 10, 1998	16.88	17.00	16.44	16.44
1546	NYSE	RGR	Thu, Jul 9, 1998	17.00	17.00	16.75	17.00
1545	NYSE	RGR	Wed, Jul 8, 1998	17.06	17.31	16.75	17.13
1544	NYSE	RGR	Tue, Jul 7, 1998	17.06	17.38	17.06	17.13
1543	NYSE	RGR	Mon, Jul 6, 1998	16.31	17.44	16.31	17.19
1542	NYSE	RGR	Thu, Jul 2, 1998	16.31	16.69	16.25	16.56
1541	NYSE	RGR	Wed, Jul 1, 1998	16.75	16.75	16.13	16.22
1540	NYSE	RGR	Tue, Jun 30, 1998	17.00	17.06	16.63	16.75
1539	NYSE	RGR	Mon, Jun 29, 1998	17.00	17.38	17.00	17.06
1538	NYSE	RGR	Fri, Jun 26, 1998	17.00	17.38	17.00	17.13
1537	NYSE	RGR	Thu, Jun 25, 1998	17.13	17.56	17.00	17.06
1536	NYSE	RGR	Wed, Jun 24, 1998	17.00	17.25	16.94	17.13
1535	NYSE	RGR	Tue, Jun 23, 1998	17.00	17.13	16.88	16.94
1534	NYSE	RGR	Mon, Jun 22, 1998	16.75	17.00	16.63	17.00
1533	NYSE	RGR	Fri, Jun 19, 1998	16.75	17.00	16.56	16.63
1532	NYSE	RGR	Thu, Jun 18, 1998	17.31	17.31	16.56	16.63
1531	NYSE	RGR	Wed, Jun 17, 1998	17.00	17.50	16.94	17.31
1530	NYSE	RGR	Tue, Jun 16, 1998	16.88	17.38	16.75	16.75
1529	NYSE	RGR	Mon, Jun 15, 1998	16.81	17.06	16.63	16.75
1528	NYSE	RGR	Fri, Jun 12, 1998	18.06	18.06	16.88	17.25
1527	NYSE	RGR	Thu, Jun 11, 1998	18.00	18.25	17.50	17.81
1526	NYSE	RGR	Wed, Jun 10, 1998	18.25	18.38	18.06	18.13
1525	NYSE	RGR	Tue, Jun 9, 1998	18.50	18.75	18.25	18.44
1524	NYSE	RGR	Mon, Jun 8, 1998	18.56	18.88	18.44	18.44
1523	NYSE	RGR	Fri, Jun 5, 1998	18.44	18.63	18.25	18.56
1522	NYSE	RGR	Thu, Jun 4, 1998	18.19	18.38	17.88	18.19
1521	NYSE	RGR	Wed, Jun 3, 1998	18.38	18.50	18.06	18.25
1520	NYSE	RGR	Tue, Jun 2, 1998	18.56	18.56	18.06	18.44
1519	NYSE	RGR	Mon, Jun 1, 1998	18.63	18.63	18.31	18.38
1518	NYSE	RGR	Fri, May 29, 1998	18.56	18.81	18.50	18.63
1517	NYSE	RGR	Thu, May 28, 1998	18.56	18.81	18.50	18.56
1516	NYSE	RGR	Wed, May 27, 1998	19.00	19.19	18.75	19.00
1515	NYSE	RGR	Tue, May 26, 1998	19.38	19.50	19.06	19.06
1514	NYSE	RGR	Fri, May 22, 1998	19.44	19.44	19.25	19.25
1513	NYSE	RGR	Thu, May 21, 1998	19.50	19.69	19.19	19.63
1512	NYSE	RGR	Wed, May 20, 1998	19.19	19.44	19.00	19.44
1511	NYSE	RGR	Tue, May 19, 1998	18.81	19.19	18.63	19.00
1510	NYSE	RGR	Mon, May 18, 1998	18.56	19.00	18.44	18.63
1509	NYSE	RGR	Fri, May 15, 1998	18.63	19.13	18.50	18.63
1508	NYSE	RGR	Thu, May 14, 1998	19.44	19.44	18.50	18.69
1507	NYSE	RGR	Wed, May 13, 1998	19.25	19.44	18.31	19.38
1506	NYSE	RGR	Tue, May 12, 1998	19.44	19.63	18.88	19.50
1505	NYSE	RGR	Mon, May 11, 1998	19.63	19.75	19.31	19.38
1504	NYSE	RGR	Fri, May 8, 1998	19.75	20.00	19.56	19.63
1503	NYSE	RGR	Thu, May 7, 1998	19.81	19.94	19.56	19.88
1502	NYSE	RGR	Wed, May 6, 1998	19.56	19.81	19.50	19.81
1501	NYSE	RGR	Tue, May 5, 1998	19.44	19.75	19.00	19.56
1500	NYSE	RGR	Mon, May 4, 1998	20.06	20.13	19.50	19.56
1499	NYSE	RGR	Fri, May 1, 1998	19.75	20.19	19.38	20.00
1498	NYSE	RGR	Thu, Apr 30, 1998	20.06	20.06	19.38	19.69
1497	NYSE	RGR	Wed, Apr 29, 1998	19.81	20.00	19.44	19.94
1496	NYSE	RGR	Tue, Apr 28, 1998	19.56	19.94	19.44	19.69
1495	NYSE	RGR	Mon, Apr 27, 1998	19.25	19.63	18.94	19.63
1494	NYSE	RGR	Fri, Apr 24, 1998	20.06	20.06	19.31	19.69
1493	NYSE	RGR	Thu, Apr 23, 1998	20.44	20.44	19.50	19.94
1492	NYSE	RGR	Wed, Apr 22, 1998	20.31	20.44	19.56	20.44
1491	NYSE	RGR	Tue, Apr 21, 1998	20.56	20.75	20.19	20.31
1490	NYSE	RGR	Mon, Apr 20, 1998	20.63	20.81	20.31	20.56
1489	NYSE	RGR	Fri, Apr 17, 1998	20.81	21.13	20.75	20.88
1488	NYSE	RGR	Thu, Apr 16, 1998	20.63	21.25	20.50	20.94
1487	NYSE	RGR	Wed, Apr 15, 1998	20.81	21.00	20.56	20.75
1486	NYSE	RGR	Tue, Apr 14, 1998	20.75	21.00	20.63	20.81
1485	NYSE	RGR	Mon, Apr 13, 1998	20.75	20.94	20.56	20.75
1484	NYSE	RGR	Thu, Apr 9, 1998	20.13	20.50	19.88	20.38
1483	NYSE	RGR	Wed, Apr 8, 1998	20.50	20.75	20.13	20.13
1482	NYSE	RGR	Tue, Apr 7, 1998	20.94	20.94	20.44	20.50
1481	NYSE	RGR	Mon, Apr 6, 1998	20.75	21.13	20.63	21.13
1480	NYSE	RGR	Fri, Apr 3, 1998	20.69	21.00	20.69	20.88
1479	NYSE	RGR	Thu, Apr 2, 1998	20.81	20.88	20.56	20.75
1478	NYSE	RGR	Wed, Apr 1, 1998	20.31	20.88	20.25	20.63
1477	NYSE	RGR	Tue, Mar 31, 1998	20.00	20.63	19.94	20.63
1476	NYSE	RGR	Mon, Mar 30, 1998	20.25	20.44	20.00	20.13
1475	NYSE	RGR	Fri, Mar 27, 1998	19.94	20.38	19.81	20.38
1474	NYSE	RGR	Thu, Mar 26, 1998	19.94	20.19	19.75	20.06
1473	NYSE	RGR	Wed, Mar 25, 1998	20.38	20.50	19.50	20.00
1472	NYSE	RGR	Tue, Mar 24, 1998	20.38	20.50	20.25	20.31
1471	NYSE	RGR	Mon, Mar 23, 1998	20.31	20.56	20.19	20.44
1470	NYSE	RGR	Fri, Mar 20, 1998	20.25	20.56	20.00	20.44
1469	NYSE	RGR	Thu, Mar 19, 1998	19.88	20.25	19.75	20.06
1468	NYSE	RGR	Wed, Mar 18, 1998	20.00	20.50	19.88	19.88
1467	NYSE	RGR	Tue, Mar 17, 1998	19.94	20.31	19.75	20.00
1466	NYSE	RGR	Mon, Mar 16, 1998	20.19	20.19	19.75	19.88
1465	NYSE	RGR	Fri, Mar 13, 1998	20.50	21.00	20.00	20.06
1464	NYSE	RGR	Thu, Mar 12, 1998	20.00	20.38	19.81	20.38
1463	NYSE	RGR	Wed, Mar 11, 1998	20.06	20.44	19.94	20.13
1462	NYSE	RGR	Tue, Mar 10, 1998	19.44	20.06	19.31	20.06
1461	NYSE	RGR	Mon, Mar 9, 1998	19.63	19.75	19.38	19.44
1460	NYSE	RGR	Fri, Mar 6, 1998	19.38	20.00	19.31	19.75
1459	NYSE	RGR	Thu, Mar 5, 1998	19.50	20.00	19.13	19.63
1458	NYSE	RGR	Wed, Mar 4, 1998	18.63	19.69	18.63	19.63
1457	NYSE	RGR	Tue, Mar 3, 1998	19.00	19.13	18.63	18.75
1456	NYSE	RGR	Mon, Mar 2, 1998	20.19	20.19	19.06	19.19
1455	NYSE	RGR	Fri, Feb 27, 1998	20.00	20.44	19.75	20.19
1454	NYSE	RGR	Thu, Feb 26, 1998	20.00	20.31	19.75	20.19
1453	NYSE	RGR	Wed, Feb 25, 1998	19.94	20.13	19.81	20.13
1452	NYSE	RGR	Tue, Feb 24, 1998	20.00	20.31	19.81	19.94
1451	NYSE	RGR	Mon, Feb 23, 1998	19.19	20.19	19.19	20.13
1450	NYSE	RGR	Fri, Feb 20, 1998	19.19	19.44	19.19	19.25
1449	NYSE	RGR	Thu, Feb 19, 1998	19.44	19.50	19.19	19.44
1448	NYSE	RGR	Wed, Feb 18, 1998	19.44	19.63	19.06	19.56
1447	NYSE	RGR	Tue, Feb 17, 1998	19.38	19.88	19.19	19.44
1446	NYSE	RGR	Fri, Feb 13, 1998	19.25	19.38	19.00	19.38
1445	NYSE	RGR	Thu, Feb 12, 1998	19.00	19.44	18.63	19.44
1444	NYSE	RGR	Wed, Feb 11, 1998	18.56	19.25	18.56	19.19
1443	NYSE	RGR	Tue, Feb 10, 1998	19.56	19.75	18.94	19.00
1442	NYSE	RGR	Mon, Feb 9, 1998	19.38	19.88	19.13	19.56
1441	NYSE	RGR	Fri, Feb 6, 1998	18.88	19.38	18.88	19.31
1440	NYSE	RGR	Thu, Feb 5, 1998	18.63	19.06	18.50	19.00
1439	NYSE	RGR	Wed, Feb 4, 1998	18.44	18.75	18.25	18.75
1438	NYSE	RGR	Tue, Feb 3, 1998	18.00	18.50	17.88	18.44
1437	NYSE	RGR	Mon, Feb 2, 1998	17.50	18.38	17.38	18.13
1436	NYSE	RGR	Fri, Jan 30, 1998	17.81	17.81	17.38	17.44
1435	NYSE	RGR	Thu, Jan 29, 1998	18.00	18.00	17.44	17.56
1434	NYSE	RGR	Wed, Jan 28, 1998	17.19	18.06	17.19	18.00
1433	NYSE	RGR	Tue, Jan 27, 1998	18.38	18.44	17.13	17.44
1432	NYSE	RGR	Mon, Jan 26, 1998	18.56	18.56	18.19	18.25
1431	NYSE	RGR	Fri, Jan 23, 1998	18.38	18.50	18.25	18.31
1430	NYSE	RGR	Thu, Jan 22, 1998	18.31	18.56	18.25	18.44
1429	NYSE	RGR	Wed, Jan 21, 1998	18.63	18.63	18.06	18.31
1428	NYSE	RGR	Tue, Jan 20, 1998	18.50	18.69	18.50	18.63
1427	NYSE	RGR	Fri, Jan 16, 1998	18.81	18.81	18.56	18.56
1426	NYSE	RGR	Thu, Jan 15, 1998	18.56	18.75	18.31	18.56
1425	NYSE	RGR	Wed, Jan 14, 1998	18.00	18.63	18.00	18.44
1424	NYSE	RGR	Tue, Jan 13, 1998	17.94	18.31	17.88	18.25
1423	NYSE	RGR	Mon, Jan 12, 1998	18.00	18.19	17.88	17.94
1422	NYSE	RGR	Fri, Jan 9, 1998	18.00	18.25	18.00	18.25
1421	NYSE	RGR	Thu, Jan 8, 1998	18.56	18.63	18.00	18.13
1420	NYSE	RGR	Wed, Jan 7, 1998	18.44	18.69	18.13	18.69
1419	NYSE	RGR	Tue, Jan 6, 1998	18.19	18.44	18.00	18.25
1418	NYSE	RGR	Mon, Jan 5, 1998	18.25	18.44	17.94	18.38
1417	NYSE	RGR	Fri, Jan 2, 1998	18.50	18.63	18.25	18.38
1416	NYSE	RGR	Wed, Dec 31, 1997	18.88	18.88	18.38	18.44
1415	NYSE	RGR	Tue, Dec 30, 1997	18.50	18.94	18.50	18.63
1414	NYSE	RGR	Mon, Dec 29, 1997	18.88	18.88	18.31	18.31
1413	NYSE	RGR	Fri, Dec 26, 1997	18.69	18.69	18.31	18.50
1412	NYSE	RGR	Wed, Dec 24, 1997	18.56	18.75	18.38	18.56
1411	NYSE	RGR	Tue, Dec 23, 1997	18.06	18.88	17.88	18.50
1410	NYSE	RGR	Mon, Dec 22, 1997	18.31	18.31	17.75	17.94
1409	NYSE	RGR	Fri, Dec 19, 1997	18.63	18.75	18.19	18.38
1408	NYSE	RGR	Thu, Dec 18, 1997	19.31	19.31	18.75	18.88
1407	NYSE	RGR	Wed, Dec 17, 1997	18.63	19.38	18.50	19.19
1406	NYSE	RGR	Tue, Dec 16, 1997	18.56	19.06	18.50	18.69
1405	NYSE	RGR	Mon, Dec 15, 1997	18.63	18.94	18.56	18.56
1404	NYSE	RGR	Fri, Dec 12, 1997	18.88	19.00	18.56	18.63
1403	NYSE	RGR	Thu, Dec 11, 1997	19.00	19.13	18.63	18.69
1402	NYSE	RGR	Wed, Dec 10, 1997	18.56	19.25	18.56	19.13
1401	NYSE	RGR	Tue, Dec 9, 1997	19.38	19.44	18.50	18.69
1400	NYSE	RGR	Mon, Dec 8, 1997	19.38	19.50	19.19	19.50
1399	NYSE	RGR	Fri, Dec 5, 1997	19.50	19.63	19.31	19.44
1398	NYSE	RGR	Thu, Dec 4, 1997	18.38	19.88	18.38	19.56
1397	NYSE	RGR	Wed, Dec 3, 1997	18.25	18.63	17.94	18.63
1396	NYSE	RGR	Tue, Dec 2, 1997	18.19	18.31	18.13	18.25
1395	NYSE	RGR	Mon, Dec 1, 1997	18.31	18.38	18.13	18.31
1394	NYSE	RGR	Fri, Nov 28, 1997	18.00	18.38	18.00	18.13
1393	NYSE	RGR	Wed, Nov 26, 1997	18.75	18.75	17.75	18.06
1392	NYSE	RGR	Tue, Nov 25, 1997	18.31	19.00	18.13	18.81
1391	NYSE	RGR	Mon, Nov 24, 1997	18.44	18.50	18.13	18.31
1390	NYSE	RGR	Fri, Nov 21, 1997	18.63	18.69	18.00	18.56
1389	NYSE	RGR	Thu, Nov 20, 1997	18.63	18.69	18.25	18.44
1388	NYSE	RGR	Wed, Nov 19, 1997	18.69	18.81	18.38	18.56
1387	NYSE	RGR	Tue, Nov 18, 1997	18.63	19.25	18.63	18.81
1386	NYSE	RGR	Mon, Nov 17, 1997	18.19	19.00	18.19	18.63
1385	NYSE	RGR	Fri, Nov 14, 1997	18.56	18.56	18.00	18.19
1384	NYSE	RGR	Thu, Nov 13, 1997	18.31	18.75	18.31	18.56
1383	NYSE	RGR	Wed, Nov 12, 1997	18.13	18.44	17.94	18.44
1382	NYSE	RGR	Tue, Nov 11, 1997	18.38	18.50	18.00	18.25
1381	NYSE	RGR	Mon, Nov 10, 1997	18.38	18.63	18.31	18.50
1380	NYSE	RGR	Fri, Nov 7, 1997	18.63	18.75	18.25	18.44
1379	NYSE	RGR	Thu, Nov 6, 1997	19.06	19.13	18.56	18.81
1378	NYSE	RGR	Wed, Nov 5, 1997	19.00	19.19	19.00	19.13
1377	NYSE	RGR	Tue, Nov 4, 1997	19.13	19.25	18.88	19.00
1376	NYSE	RGR	Mon, Nov 3, 1997	18.81	19.25	18.56	19.25
1375	NYSE	RGR	Fri, Oct 31, 1997	18.44	18.81	18.38	18.81
1374	NYSE	RGR	Thu, Oct 30, 1997	18.63	18.75	18.44	18.50
1373	NYSE	RGR	Wed, Oct 29, 1997	18.88	19.00	18.56	18.81
1372	NYSE	RGR	Tue, Oct 28, 1997	18.31	18.63	18.25	18.63
1371	NYSE	RGR	Mon, Oct 27, 1997	18.56	18.75	18.50	18.50
1370	NYSE	RGR	Fri, Oct 24, 1997	18.56	18.94	18.56	18.69
1369	NYSE	RGR	Thu, Oct 23, 1997	18.69	18.69	18.38	18.38
1368	NYSE	RGR	Wed, Oct 22, 1997	19.06	19.13	18.94	18.94
1367	NYSE	RGR	Tue, Oct 21, 1997	19.25	19.25	19.00	19.06
1366	NYSE	RGR	Mon, Oct 20, 1997	19.25	19.31	19.00	19.00
1365	NYSE	RGR	Fri, Oct 17, 1997	18.81	19.00	18.75	19.00
1364	NYSE	RGR	Thu, Oct 16, 1997	19.19	19.25	18.81	18.94
1363	NYSE	RGR	Wed, Oct 15, 1997	19.00	19.13	18.94	19.06
1362	NYSE	RGR	Tue, Oct 14, 1997	19.44	19.44	19.00	19.00
1361	NYSE	RGR	Mon, Oct 13, 1997	19.13	19.31	18.94	19.31
1360	NYSE	RGR	Fri, Oct 10, 1997	19.13	19.13	18.69	18.88
1359	NYSE	RGR	Thu, Oct 9, 1997	18.56	19.50	18.56	19.38
1358	NYSE	RGR	Wed, Oct 8, 1997	18.31	19.19	18.19	18.88
1357	NYSE	RGR	Tue, Oct 7, 1997	18.25	18.50	18.06	18.13
1356	NYSE	RGR	Mon, Oct 6, 1997	18.25	18.56	18.00	18.50
1355	NYSE	RGR	Fri, Oct 3, 1997	18.63	18.81	18.25	18.44
1354	NYSE	RGR	Thu, Oct 2, 1997	18.81	18.94	18.50	18.50
1353	NYSE	RGR	Wed, Oct 1, 1997	18.69	19.06	18.69	19.00
1352	NYSE	RGR	Tue, Sep 30, 1997	19.06	19.25	18.94	18.94
1351	NYSE	RGR	Mon, Sep 29, 1997	19.00	19.63	18.50	19.25
1350	NYSE	RGR	Fri, Sep 26, 1997	19.38	19.50	19.06	19.06
1349	NYSE	RGR	Thu, Sep 25, 1997	19.88	19.88	19.38	19.38
1348	NYSE	RGR	Wed, Sep 24, 1997	19.94	20.00	19.81	19.88
1347	NYSE	RGR	Tue, Sep 23, 1997	19.38	20.00	19.38	19.94
1346	NYSE	RGR	Mon, Sep 22, 1997	19.94	19.94	19.38	19.38
1345	NYSE	RGR	Fri, Sep 19, 1997	19.94	19.94	19.69	19.88
1344	NYSE	RGR	Thu, Sep 18, 1997	19.75	19.94	19.63	19.69
1343	NYSE	RGR	Wed, Sep 17, 1997	20.19	20.19	19.63	19.75
1342	NYSE	RGR	Tue, Sep 16, 1997	20.19	20.19	19.94	20.19
1341	NYSE	RGR	Mon, Sep 15, 1997	20.19	20.25	20.00	20.19
1340	NYSE	RGR	Fri, Sep 12, 1997	20.06	20.25	19.94	20.19
1339	NYSE	RGR	Thu, Sep 11, 1997	19.88	20.00	19.75	19.88
1338	NYSE	RGR	Wed, Sep 10, 1997	20.00	20.06	19.88	20.00
1337	NYSE	RGR	Tue, Sep 9, 1997	19.94	20.00	19.69	19.88
1336	NYSE	RGR	Mon, Sep 8, 1997	19.88	20.00	19.69	19.81
1335	NYSE	RGR	Fri, Sep 5, 1997	19.88	20.00	19.69	19.69
1334	NYSE	RGR	Thu, Sep 4, 1997	19.69	20.63	19.69	19.69
1333	NYSE	RGR	Wed, Sep 3, 1997	19.88	20.19	19.75	19.94
1332	NYSE	RGR	Tue, Sep 2, 1997	19.56	20.00	19.56	19.94
1331	NYSE	RGR	Fri, Aug 29, 1997	19.94	20.13	19.63	19.63
1330	NYSE	RGR	Thu, Aug 28, 1997	19.31	20.00	19.31	19.94
1329	NYSE	RGR	Wed, Aug 27, 1997	19.75	20.13	19.63	19.94
1328	NYSE	RGR	Tue, Aug 26, 1997	20.25	20.38	20.00	20.00
1327	NYSE	RGR	Mon, Aug 25, 1997	20.06	20.38	19.94	20.00
1326	NYSE	RGR	Fri, Aug 22, 1997	20.13	20.31	19.94	20.25
1325	NYSE	RGR	Thu, Aug 21, 1997	20.13	20.69	20.13	20.38
1324	NYSE	RGR	Wed, Aug 20, 1997	20.00	20.19	20.00	20.13
1323	NYSE	RGR	Tue, Aug 19, 1997	19.63	20.31	19.63	20.25
1322	NYSE	RGR	Mon, Aug 18, 1997	19.88	19.88	19.00	19.75
1321	NYSE	RGR	Fri, Aug 15, 1997	20.19	20.25	19.69	19.94
1320	NYSE	RGR	Thu, Aug 14, 1997	20.56	20.69	20.13	20.31
1319	NYSE	RGR	Wed, Aug 13, 1997	21.06	21.13	20.38	20.50
1318	NYSE	RGR	Tue, Aug 12, 1997	21.19	21.31	21.13	21.19
1317	NYSE	RGR	Mon, Aug 11, 1997	21.13	21.19	20.88	21.19
1316	NYSE	RGR	Fri, Aug 8, 1997	20.44	21.13	19.00	21.00
1315	NYSE	RGR	Thu, Aug 7, 1997	20.31	20.94	20.31	20.88
1314	NYSE	RGR	Wed, Aug 6, 1997	20.56	20.75	20.06	20.44
1313	NYSE	RGR	Tue, Aug 5, 1997	20.94	20.94	20.06	20.69
1312	NYSE	RGR	Mon, Aug 4, 1997	21.19	21.19	20.63	20.81
1311	NYSE	RGR	Fri, Aug 1, 1997	20.63	21.00	20.38	20.94
1310	NYSE	RGR	Thu, Jul 31, 1997	20.00	20.88	19.94	20.88
1309	NYSE	RGR	Wed, Jul 30, 1997	20.31	20.63	20.19	20.44
1308	NYSE	RGR	Tue, Jul 29, 1997	20.81	20.81	20.25	20.56
1307	NYSE	RGR	Mon, Jul 28, 1997	21.00	21.25	20.63	20.88
1306	NYSE	RGR	Fri, Jul 25, 1997	20.81	20.88	20.63	20.63
1305	NYSE	RGR	Thu, Jul 24, 1997	21.25	21.25	20.75	20.94
1304	NYSE	RGR	Wed, Jul 23, 1997	20.69	21.25	20.69	21.13
1303	NYSE	RGR	Tue, Jul 22, 1997	20.31	20.88	20.31	20.56
1302	NYSE	RGR	Mon, Jul 21, 1997	20.38	20.38	19.81	20.06
1301	NYSE	RGR	Fri, Jul 18, 1997	20.00	20.63	19.88	20.63
1300	NYSE	RGR	Thu, Jul 17, 1997	21.75	21.75	20.38	20.44
1299	NYSE	RGR	Wed, Jul 16, 1997	21.63	22.25	21.63	21.94
1298	NYSE	RGR	Tue, Jul 15, 1997	20.75	21.75	20.63	21.69
1297	NYSE	RGR	Mon, Jul 14, 1997	21.88	22.38	20.69	20.69
1296	NYSE	RGR	Fri, Jul 11, 1997	20.13	22.00	20.13	22.00
1295	NYSE	RGR	Thu, Jul 10, 1997	19.69	20.19	19.56	20.13
1294	NYSE	RGR	Wed, Jul 9, 1997	19.69	19.94	19.50	19.75
1293	NYSE	RGR	Tue, Jul 8, 1997	19.88	19.94	19.50	19.69
1292	NYSE	RGR	Mon, Jul 7, 1997	19.81	19.94	19.38	19.63
1291	NYSE	RGR	Thu, Jul 3, 1997	19.88	19.88	19.00	19.31
1290	NYSE	RGR	Wed, Jul 2, 1997	19.13	19.94	19.13	19.88
1289	NYSE	RGR	Tue, Jul 1, 1997	19.63	19.63	18.94	19.13
1288	NYSE	RGR	Mon, Jun 30, 1997	18.88	19.81	18.75	19.63
1287	NYSE	RGR	Fri, Jun 27, 1997	18.50	18.88	18.38	18.56
1286	NYSE	RGR	Thu, Jun 26, 1997	18.50	18.75	18.13	18.25
1285	NYSE	RGR	Wed, Jun 25, 1997	18.00	18.06	17.25	17.25
1284	NYSE	RGR	Tue, Jun 24, 1997	18.25	18.25	17.75	17.94
1283	NYSE	RGR	Mon, Jun 23, 1997	18.13	18.38	17.75	18.00
1282	NYSE	RGR	Fri, Jun 20, 1997	17.25	18.25	17.25	17.88
1281	NYSE	RGR	Thu, Jun 19, 1997	18.25	18.50	18.13	18.25
1280	NYSE	RGR	Wed, Jun 18, 1997	18.13	18.38	18.00	18.25
1279	NYSE	RGR	Tue, Jun 17, 1997	18.38	18.38	17.88	18.00
1278	NYSE	RGR	Mon, Jun 16, 1997	18.50	18.50	18.25	18.25
1277	NYSE	RGR	Fri, Jun 13, 1997	18.50	18.50	18.38	18.38
1276	NYSE	RGR	Thu, Jun 12, 1997	18.50	18.50	18.38	18.50
1275	NYSE	RGR	Wed, Jun 11, 1997	18.50	18.50	18.38	18.50
1274	NYSE	RGR	Tue, Jun 10, 1997	18.50	18.50	18.25	18.38
1273	NYSE	RGR	Mon, Jun 9, 1997	18.50	18.63	18.38	18.50
1272	NYSE	RGR	Fri, Jun 6, 1997	18.63	18.75	18.50	18.50
1271	NYSE	RGR	Thu, Jun 5, 1997	18.63	19.00	18.63	18.88
1270	NYSE	RGR	Wed, Jun 4, 1997	19.13	19.38	18.38	18.63
1269	NYSE	RGR	Tue, Jun 3, 1997	19.50	19.75	19.25	19.25
1268	NYSE	RGR	Mon, Jun 2, 1997	18.88	19.50	18.88	19.38
1267	NYSE	RGR	Fri, May 30, 1997	18.50	19.00	18.38	18.88
1266	NYSE	RGR	Thu, May 29, 1997	18.63	18.63	18.13	18.38
1265	NYSE	RGR	Wed, May 28, 1997	18.13	18.63	18.13	18.63
1264	NYSE	RGR	Tue, May 27, 1997	17.75	18.00	17.63	18.00
1263	NYSE	RGR	Fri, May 23, 1997	17.63	17.75	17.50	17.75
1262	NYSE	RGR	Thu, May 22, 1997	17.88	18.50	17.38	17.38
1261	NYSE	RGR	Wed, May 21, 1997	17.63	17.88	17.50	17.88
1260	NYSE	RGR	Tue, May 20, 1997	17.50	17.75	17.38	17.50
1259	NYSE	RGR	Mon, May 19, 1997	17.75	17.75	17.38	17.63
1258	NYSE	RGR	Fri, May 16, 1997	18.13	18.25	17.50	17.63
1257	NYSE	RGR	Thu, May 15, 1997	17.50	18.38	17.50	18.13
1256	NYSE	RGR	Wed, May 14, 1997	16.88	17.88	16.75	17.63
1255	NYSE	RGR	Tue, May 13, 1997	16.63	16.63	16.38	16.63
1254	NYSE	RGR	Mon, May 12, 1997	16.38	16.63	16.38	16.50
1253	NYSE	RGR	Fri, May 9, 1997	16.25	16.50	16.13	16.13
1252	NYSE	RGR	Thu, May 8, 1997	15.75	16.13	15.63	16.00
1251	NYSE	RGR	Wed, May 7, 1997	16.13	16.25	15.63	15.75
1250	NYSE	RGR	Tue, May 6, 1997	16.00	16.25	16.00	16.00
1249	NYSE	RGR	Mon, May 5, 1997	16.38	16.88	16.25	16.25
1248	NYSE	RGR	Fri, May 2, 1997	15.63	16.50	15.63	16.38
1247	NYSE	RGR	Thu, May 1, 1997	15.50	16.50	15.38	15.38
1246	NYSE	RGR	Wed, Apr 30, 1997	15.38	15.50	15.13	15.38
1245	NYSE	RGR	Tue, Apr 29, 1997	15.75	15.75	15.13	15.50
1244	NYSE	RGR	Mon, Apr 28, 1997	15.13	15.50	15.13	15.50
1243	NYSE	RGR	Fri, Apr 25, 1997	15.38	15.38	15.13	15.25
1242	NYSE	RGR	Thu, Apr 24, 1997	15.63	16.00	15.13	15.38
1241	NYSE	RGR	Wed, Apr 23, 1997	15.00	16.00	15.00	15.50
1240	NYSE	RGR	Tue, Apr 22, 1997	15.00	15.13	14.88	15.00
1239	NYSE	RGR	Mon, Apr 21, 1997	15.63	15.63	14.75	15.00
1238	NYSE	RGR	Fri, Apr 18, 1997	16.13	16.25	15.63	15.75
1237	NYSE	RGR	Thu, Apr 17, 1997	15.88	16.00	15.75	15.88
1236	NYSE	RGR	Wed, Apr 16, 1997	16.00	16.00	15.75	15.75
1235	NYSE	RGR	Tue, Apr 15, 1997	15.88	15.88	15.75	15.88
1234	NYSE	RGR	Mon, Apr 14, 1997	15.75	15.88	15.50	15.75
1233	NYSE	RGR	Fri, Apr 11, 1997	15.88	15.88	15.63	15.88
1232	NYSE	RGR	Thu, Apr 10, 1997	15.88	16.00	15.75	15.88
1231	NYSE	RGR	Wed, Apr 9, 1997	15.88	16.00	15.75	15.88
1230	NYSE	RGR	Tue, Apr 8, 1997	15.88	16.00	15.75	15.88
1229	NYSE	RGR	Mon, Apr 7, 1997	15.88	16.00	15.75	15.88
1228	NYSE	RGR	Fri, Apr 4, 1997	15.88	15.88	15.75	15.88
1227	NYSE	RGR	Thu, Apr 3, 1997	15.75	16.00	15.63	15.75
1226	NYSE	RGR	Wed, Apr 2, 1997	16.13	16.13	15.75	15.88
1225	NYSE	RGR	Tue, Apr 1, 1997	16.00	16.13	15.75	15.88
1224	NYSE	RGR	Mon, Mar 31, 1997	16.50	16.50	15.88	15.88
1223	NYSE	RGR	Thu, Mar 27, 1997	16.13	16.50	16.00	16.25
1222	NYSE	RGR	Wed, Mar 26, 1997	16.00	16.00	15.88	16.00
1221	NYSE	RGR	Tue, Mar 25, 1997	16.25	16.50	15.88	16.00
1220	NYSE	RGR	Mon, Mar 24, 1997	16.00	16.25	15.75	16.13
1219	NYSE	RGR	Fri, Mar 21, 1997	16.50	16.50	16.25	16.25
1218	NYSE	RGR	Thu, Mar 20, 1997	16.50	16.63	16.38	16.50
1217	NYSE	RGR	Wed, Mar 19, 1997	16.75	16.88	16.50	16.63
1216	NYSE	RGR	Tue, Mar 18, 1997	16.38	16.88	16.38	16.75
1215	NYSE	RGR	Mon, Mar 17, 1997	16.88	17.00	16.38	16.63
1214	NYSE	RGR	Fri, Mar 14, 1997	17.38	17.38	16.63	16.63
1213	NYSE	RGR	Thu, Mar 13, 1997	17.75	17.75	17.38	17.50
1212	NYSE	RGR	Wed, Mar 12, 1997	17.75	17.75	16.75	17.50
1211	NYSE	RGR	Tue, Mar 11, 1997	18.00	18.00	17.63	17.88
1210	NYSE	RGR	Mon, Mar 10, 1997	18.13	18.13	17.88	17.88
1209	NYSE	RGR	Fri, Mar 7, 1997	17.63	18.25	17.63	18.13
1208	NYSE	RGR	Thu, Mar 6, 1997	17.63	17.88	17.50	17.63
1207	NYSE	RGR	Wed, Mar 5, 1997	17.88	18.00	17.25	17.75
1206	NYSE	RGR	Tue, Mar 4, 1997	17.00	17.88	16.88	17.88
1205	NYSE	RGR	Mon, Mar 3, 1997	17.25	17.25	17.00	17.00
1204	NYSE	RGR	Fri, Feb 28, 1997	17.50	17.50	17.25	17.38
1203	NYSE	RGR	Thu, Feb 27, 1997	17.75	17.75	17.13	17.50
1202	NYSE	RGR	Wed, Feb 26, 1997	18.00	18.00	17.25	17.63
1201	NYSE	RGR	Tue, Feb 25, 1997	17.75	17.88	17.38	17.75
1200	NYSE	RGR	Mon, Feb 24, 1997	18.88	19.00	17.63	18.00
1199	NYSE	RGR	Fri, Feb 21, 1997	19.25	19.25	18.75	19.00
1198	NYSE	RGR	Thu, Feb 20, 1997	19.50	19.75	19.13	19.25
1197	NYSE	RGR	Wed, Feb 19, 1997	18.75	19.88	18.75	19.50
1196	NYSE	RGR	Tue, Feb 18, 1997	18.00	18.88	17.88	18.75
1195	NYSE	RGR	Fri, Feb 14, 1997	18.25	18.75	18.25	18.75
1194	NYSE	RGR	Thu, Feb 13, 1997	18.50	18.75	18.25	18.25
1193	NYSE	RGR	Wed, Feb 12, 1997	18.75	18.88	18.38	18.38
1192	NYSE	RGR	Tue, Feb 11, 1997	18.63	18.88	18.50	18.63
1191	NYSE	RGR	Mon, Feb 10, 1997	18.50	18.75	18.25	18.75
1190	NYSE	RGR	Fri, Feb 7, 1997	18.50	18.75	18.38	18.38
1189	NYSE	RGR	Thu, Feb 6, 1997	18.38	18.75	18.38	18.63
1188	NYSE	RGR	Wed, Feb 5, 1997	19.00	19.00	18.50	18.50
1187	NYSE	RGR	Tue, Feb 4, 1997	19.13	19.13	18.75	18.88
1186	NYSE	RGR	Mon, Feb 3, 1997	19.13	19.13	18.75	19.13
1185	NYSE	RGR	Fri, Jan 31, 1997	19.13	19.13	18.75	19.00
1184	NYSE	RGR	Thu, Jan 30, 1997	18.75	19.13	18.63	19.00
1183	NYSE	RGR	Wed, Jan 29, 1997	18.75	18.88	18.63	18.63
1182	NYSE	RGR	Tue, Jan 28, 1997	18.88	19.00	18.63	18.88
1181	NYSE	RGR	Mon, Jan 27, 1997	18.88	18.88	18.63	18.88
1180	NYSE	RGR	Fri, Jan 24, 1997	19.25	19.25	18.88	19.00
1179	NYSE	RGR	Thu, Jan 23, 1997	19.13	19.50	19.13	19.13
1178	NYSE	RGR	Wed, Jan 22, 1997	19.25	19.38	19.00	19.25
1177	NYSE	RGR	Tue, Jan 21, 1997	19.25	19.50	19.13	19.25
1176	NYSE	RGR	Mon, Jan 20, 1997	19.38	19.50	19.13	19.50
1175	NYSE	RGR	Fri, Jan 17, 1997	19.38	19.38	19.00	19.38
1174	NYSE	RGR	Thu, Jan 16, 1997	19.50	19.50	19.25	19.38
1173	NYSE	RGR	Wed, Jan 15, 1997	19.00	19.88	18.88	19.50
1172	NYSE	RGR	Tue, Jan 14, 1997	19.00	19.13	18.75	19.13
1171	NYSE	RGR	Mon, Jan 13, 1997	19.13	19.13	18.75	19.00
1170	NYSE	RGR	Fri, Jan 10, 1997	18.88	19.00	18.75	19.00
1169	NYSE	RGR	Thu, Jan 9, 1997	19.13	19.13	18.75	18.88
1168	NYSE	RGR	Wed, Jan 8, 1997	18.88	19.13	18.88	19.00
1167	NYSE	RGR	Tue, Jan 7, 1997	18.88	19.00	18.75	19.00
1166	NYSE	RGR	Mon, Jan 6, 1997	19.00	19.00	18.75	19.00
1165	NYSE	RGR	Fri, Jan 3, 1997	19.25	19.25	18.88	19.00
1164	NYSE	RGR	Thu, Jan 2, 1997	19.38	19.50	19.00	19.13
1163	NYSE	RGR	Tue, Dec 31, 1996	19.38	19.50	19.25	19.38
1162	NYSE	RGR	Mon, Dec 30, 1996	19.50	19.63	19.13	19.38
1161	NYSE	RGR	Fri, Dec 27, 1996	19.63	19.63	19.38	19.50
1160	NYSE	RGR	Thu, Dec 26, 1996	19.13	19.63	19.13	19.63
1159	NYSE	RGR	Tue, Dec 24, 1996	19.25	19.25	19.13	19.25
1158	NYSE	RGR	Mon, Dec 23, 1996	19.13	19.13	18.88	19.00
1157	NYSE	RGR	Fri, Dec 20, 1996	18.13	19.38	17.88	19.38
1156	NYSE	RGR	Thu, Dec 19, 1996	18.13	18.50	18.13	18.25
1155	NYSE	RGR	Wed, Dec 18, 1996	18.25	18.38	18.00	18.13
1154	NYSE	RGR	Tue, Dec 17, 1996	18.25	18.50	18.00	18.25
1153	NYSE	RGR	Mon, Dec 16, 1996	18.00	19.00	18.00	18.38
1152	NYSE	RGR	Fri, Dec 13, 1996	18.25	18.25	18.00	18.25
1151	NYSE	RGR	Thu, Dec 12, 1996	18.25	18.38	17.88	18.13
1150	NYSE	RGR	Wed, Dec 11, 1996	18.13	18.38	18.00	18.25
1149	NYSE	RGR	Tue, Dec 10, 1996	18.13	18.25	17.88	18.25
1148	NYSE	RGR	Mon, Dec 9, 1996	18.25	18.50	18.00	18.38
1147	NYSE	RGR	Fri, Dec 6, 1996	17.88	18.25	17.75	18.25
1146	NYSE	RGR	Thu, Dec 5, 1996	18.00	18.50	17.88	18.38
1145	NYSE	RGR	Wed, Dec 4, 1996	17.88	18.13	17.63	17.88
1144	NYSE	RGR	Tue, Dec 3, 1996	18.38	18.38	17.75	17.88
1143	NYSE	RGR	Mon, Dec 2, 1996	17.88	18.38	17.75	18.25
1142	NYSE	RGR	Fri, Nov 29, 1996	18.00	18.25	17.88	17.88
1141	NYSE	RGR	Wed, Nov 27, 1996	18.00	18.00	17.88	18.00
1140	NYSE	RGR	Tue, Nov 26, 1996	17.63	18.13	17.63	18.00
1139	NYSE	RGR	Mon, Nov 25, 1996	16.63	18.25	16.63	18.00
1138	NYSE	RGR	Fri, Nov 22, 1996	16.88	16.88	16.50	16.63
1137	NYSE	RGR	Thu, Nov 21, 1996	16.88	16.88	16.63	16.75
1136	NYSE	RGR	Wed, Nov 20, 1996	16.88	17.00	16.75	16.88
1135	NYSE	RGR	Tue, Nov 19, 1996	17.13	17.25	16.88	17.00
1134	NYSE	RGR	Mon, Nov 18, 1996	16.88	17.50	16.88	17.00
1133	NYSE	RGR	Fri, Nov 15, 1996	16.88	17.25	16.75	16.88
1132	NYSE	RGR	Thu, Nov 14, 1996	16.88	16.88	16.75	16.75
1131	NYSE	RGR	Wed, Nov 13, 1996	17.00	17.00	16.63	16.88
1130	NYSE	RGR	Tue, Nov 12, 1996	16.63	17.00	16.63	16.88
1129	NYSE	RGR	Mon, Nov 11, 1996	17.63	17.75	16.75	17.00
1128	NYSE	RGR	Fri, Nov 8, 1996	18.38	18.50	17.00	17.63
1127	NYSE	RGR	Thu, Nov 7, 1996	18.38	18.50	18.13	18.38
1126	NYSE	RGR	Wed, Nov 6, 1996	18.38	18.50	18.25	18.50
1125	NYSE	RGR	Tue, Nov 5, 1996	18.63	18.88	18.38	18.38
1124	NYSE	RGR	Mon, Nov 4, 1996	18.63	18.75	18.38	18.50
1123	NYSE	RGR	Fri, Nov 1, 1996	18.75	19.00	18.63	18.63
1122	NYSE	RGR	Thu, Oct 31, 1996	18.38	19.00	18.38	18.75
1121	NYSE	RGR	Wed, Oct 30, 1996	18.38	18.38	18.25	18.38
1120	NYSE	RGR	Tue, Oct 29, 1996	18.13	18.50	18.00	18.50
1119	NYSE	RGR	Mon, Oct 28, 1996	17.75	18.13	17.75	18.13
1118	NYSE	RGR	Fri, Oct 25, 1996	17.75	17.88	17.75	17.88
1117	NYSE	RGR	Thu, Oct 24, 1996	18.00	18.13	17.88	18.00
1116	NYSE	RGR	Wed, Oct 23, 1996	18.50	18.50	17.63	17.88
1115	NYSE	RGR	Tue, Oct 22, 1996	18.63	18.63	18.25	18.50
1114	NYSE	RGR	Mon, Oct 21, 1996	18.63	18.75	18.13	18.38
1113	NYSE	RGR	Fri, Oct 18, 1996	18.88	18.88	18.38	18.38
1112	NYSE	RGR	Thu, Oct 17, 1996	19.25	19.38	18.75	18.75
1111	NYSE	RGR	Wed, Oct 16, 1996	19.13	19.50	19.13	19.38
1110	NYSE	RGR	Tue, Oct 15, 1996	18.75	19.38	18.75	19.13
1109	NYSE	RGR	Mon, Oct 14, 1996	18.75	19.25	18.75	18.75
1108	NYSE	RGR	Fri, Oct 11, 1996	18.63	19.00	18.50	18.63
1107	NYSE	RGR	Thu, Oct 10, 1996	18.75	18.75	18.25	18.38
1106	NYSE	RGR	Wed, Oct 9, 1996	18.88	19.00	18.50	18.63
1105	NYSE	RGR	Tue, Oct 8, 1996	19.00	19.25	18.75	19.00
1104	NYSE	RGR	Mon, Oct 7, 1996	19.63	19.75	18.13	18.88
1103	NYSE	RGR	Fri, Oct 4, 1996	20.00	20.00	19.50	19.50
1102	NYSE	RGR	Thu, Oct 3, 1996	20.00	20.13	19.88	19.88
1101	NYSE	RGR	Wed, Oct 2, 1996	19.88	20.38	19.88	20.13
1100	NYSE	RGR	Tue, Oct 1, 1996	19.75	19.88	19.63	19.88
1099	NYSE	RGR	Mon, Sep 30, 1996	20.38	20.50	19.63	19.63
1098	NYSE	RGR	Fri, Sep 27, 1996	20.50	20.50	20.25	20.25
1097	NYSE	RGR	Thu, Sep 26, 1996	20.63	20.75	20.13	20.38
1096	NYSE	RGR	Wed, Sep 25, 1996	20.25	20.75	20.13	20.75
1095	NYSE	RGR	Tue, Sep 24, 1996	20.25	20.50	20.00	20.13
1094	NYSE	RGR	Mon, Sep 23, 1996	20.25	20.38	19.88	20.00
1093	NYSE	RGR	Fri, Sep 20, 1996	20.13	20.25	20.00	20.13
1092	NYSE	RGR	Thu, Sep 19, 1996	20.75	20.88	19.75	19.75
1091	NYSE	RGR	Wed, Sep 18, 1996	20.50	20.88	20.38	20.88
1090	NYSE	RGR	Tue, Sep 17, 1996	20.00	21.00	20.00	20.50
1089	NYSE	RGR	Mon, Sep 16, 1996	20.06	20.31	20.00	20.06
1088	NYSE	RGR	Fri, Sep 13, 1996	19.94	20.06	19.88	19.88
1087	NYSE	RGR	Thu, Sep 12, 1996	19.44	20.06	19.44	19.88
1086	NYSE	RGR	Wed, Sep 11, 1996	19.38	19.44	19.25	19.44
1085	NYSE	RGR	Tue, Sep 10, 1996	19.38	19.44	19.25	19.38
1084	NYSE	RGR	Mon, Sep 9, 1996	18.94	19.50	18.88	19.44
1083	NYSE	RGR	Fri, Sep 6, 1996	18.88	19.00	18.88	19.00
1082	NYSE	RGR	Thu, Sep 5, 1996	19.19	19.19	18.75	18.88
1081	NYSE	RGR	Wed, Sep 4, 1996	18.69	20.00	18.69	19.19
1080	NYSE	RGR	Tue, Sep 3, 1996	17.94	18.88	17.81	18.75
1079	NYSE	RGR	Fri, Aug 30, 1996	17.00	18.00	16.94	17.94
1078	NYSE	RGR	Thu, Aug 29, 1996	17.00	17.00	16.81	17.00
1077	NYSE	RGR	Wed, Aug 28, 1996	16.94	17.00	16.88	16.94
1076	NYSE	RGR	Tue, Aug 27, 1996	17.06	17.19	16.94	16.94
1075	NYSE	RGR	Mon, Aug 26, 1996	16.69	17.31	16.69	17.00
1074	NYSE	RGR	Fri, Aug 23, 1996	16.69	17.00	16.63	16.63
1073	NYSE	RGR	Thu, Aug 22, 1996	17.25	17.25	16.63	16.69
1072	NYSE	RGR	Wed, Aug 21, 1996	17.50	17.56	17.19	17.19
1071	NYSE	RGR	Tue, Aug 20, 1996	17.75	17.88	17.31	17.44
1070	NYSE	RGR	Mon, Aug 19, 1996	18.06	18.13	17.56	17.75
1069	NYSE	RGR	Fri, Aug 16, 1996	19.50	19.63	18.06	18.13
1068	NYSE	RGR	Thu, Aug 15, 1996	19.25	19.44	18.56	19.38
1067	NYSE	RGR	Wed, Aug 14, 1996	20.94	21.50	19.19	19.56
1066	NYSE	RGR	Tue, Aug 13, 1996	21.50	21.50	20.56	20.81
1065	NYSE	RGR	Mon, Aug 12, 1996	22.44	22.44	21.75	21.88
1064	NYSE	RGR	Fri, Aug 9, 1996	22.94	22.94	22.38	22.44
1063	NYSE	RGR	Thu, Aug 8, 1996	23.19	23.31	22.81	22.94
1062	NYSE	RGR	Wed, Aug 7, 1996	23.50	23.50	22.81	23.25
1061	NYSE	RGR	Tue, Aug 6, 1996	22.88	23.50	22.88	23.44
1060	NYSE	RGR	Mon, Aug 5, 1996	23.13	23.13	22.81	22.94
1059	NYSE	RGR	Fri, Aug 2, 1996	22.81	23.25	22.75	23.13
1058	NYSE	RGR	Thu, Aug 1, 1996	23.06	23.13	22.69	22.75
1057	NYSE	RGR	Wed, Jul 31, 1996	23.25	23.25	22.75	22.94
1056	NYSE	RGR	Tue, Jul 30, 1996	23.31	23.44	23.13	23.19
1055	NYSE	RGR	Mon, Jul 29, 1996	23.56	23.56	23.25	23.31
1054	NYSE	RGR	Fri, Jul 26, 1996	23.25	23.56	23.25	23.50
1053	NYSE	RGR	Thu, Jul 25, 1996	23.00	23.88	23.00	23.31
1052	NYSE	RGR	Wed, Jul 24, 1996	22.50	22.56	22.25	22.56
1051	NYSE	RGR	Tue, Jul 23, 1996	22.75	22.81	22.63	22.75
1050	NYSE	RGR	Mon, Jul 22, 1996	23.06	23.06	22.75	22.75
1049	NYSE	RGR	Fri, Jul 19, 1996	23.50	23.50	23.00	23.00
1048	NYSE	RGR	Thu, Jul 18, 1996	22.06	23.50	22.06	23.38
1047	NYSE	RGR	Wed, Jul 17, 1996	21.69	22.13	21.69	21.94
1046	NYSE	RGR	Tue, Jul 16, 1996	22.25	22.25	21.38	21.63
1045	NYSE	RGR	Mon, Jul 15, 1996	23.31	23.38	22.31	22.44
1044	NYSE	RGR	Fri, Jul 12, 1996	23.44	23.44	23.31	23.38
1043	NYSE	RGR	Thu, Jul 11, 1996	23.63	23.75	23.25	23.31
1042	NYSE	RGR	Wed, Jul 10, 1996	24.50	24.56	23.50	23.63
1041	NYSE	RGR	Tue, Jul 9, 1996	24.69	24.88	24.44	24.44
1040	NYSE	RGR	Mon, Jul 8, 1996	24.44	24.75	24.31	24.69
1039	NYSE	RGR	Fri, Jul 5, 1996	24.63	24.63	24.13	24.31
1038	NYSE	RGR	Wed, Jul 3, 1996	24.56	24.69	24.50	24.69
1037	NYSE	RGR	Tue, Jul 2, 1996	24.25	24.50	24.13	24.50
1036	NYSE	RGR	Mon, Jul 1, 1996	23.38	24.50	23.38	24.19
1035	NYSE	RGR	Fri, Jun 28, 1996	24.44	24.44	23.25	23.25
1034	NYSE	RGR	Thu, Jun 27, 1996	25.13	25.13	24.44	24.50
1033	NYSE	RGR	Wed, Jun 26, 1996	25.31	25.31	25.13	25.19
1032	NYSE	RGR	Tue, Jun 25, 1996	25.38	25.44	25.25	25.31
1031	NYSE	RGR	Mon, Jun 24, 1996	25.38	25.50	25.19	25.50
1030	NYSE	RGR	Fri, Jun 21, 1996	25.19	25.44	25.00	25.44
1029	NYSE	RGR	Thu, Jun 20, 1996	25.25	25.31	25.00	25.13
1028	NYSE	RGR	Wed, Jun 19, 1996	25.25	25.31	25.19	25.31
1027	NYSE	RGR	Tue, Jun 18, 1996	25.25	25.31	25.13	25.31
1026	NYSE	RGR	Mon, Jun 17, 1996	25.13	25.31	25.13	25.25
1025	NYSE	RGR	Fri, Jun 14, 1996	26.88	26.94	25.00	25.25
1024	NYSE	RGR	Thu, Jun 13, 1996	26.31	27.00	26.25	26.94
1023	NYSE	RGR	Wed, Jun 12, 1996	25.81	26.31	25.69	26.31
1022	NYSE	RGR	Tue, Jun 11, 1996	25.94	26.06	25.81	25.94
1021	NYSE	RGR	Mon, Jun 10, 1996	25.81	26.25	25.63	26.06
1020	NYSE	RGR	Fri, Jun 7, 1996	26.38	26.38	25.31	26.06
1019	NYSE	RGR	Thu, Jun 6, 1996	25.81	26.50	25.81	26.50
1018	NYSE	RGR	Wed, Jun 5, 1996	24.88	25.75	24.88	25.69
1017	NYSE	RGR	Tue, Jun 4, 1996	24.63	25.13	24.63	25.00
1016	NYSE	RGR	Mon, Jun 3, 1996	24.94	24.94	24.63	24.69
1015	NYSE	RGR	Fri, May 31, 1996	24.44	24.88	24.31	24.81
1014	NYSE	RGR	Thu, May 30, 1996	24.25	24.56	24.19	24.56
1013	NYSE	RGR	Wed, May 29, 1996	24.13	24.44	24.13	24.25
1012	NYSE	RGR	Tue, May 28, 1996	23.81	24.75	23.75	24.44
1011	NYSE	RGR	Fri, May 24, 1996	23.56	23.75	23.50	23.63
1010	NYSE	RGR	Thu, May 23, 1996	23.44	23.56	23.38	23.44
1009	NYSE	RGR	Wed, May 22, 1996	23.50	23.50	23.06	23.38
1008	NYSE	RGR	Tue, May 21, 1996	23.56	23.69	23.50	23.56
1007	NYSE	RGR	Mon, May 20, 1996	23.50	23.81	23.50	23.63
1006	NYSE	RGR	Fri, May 17, 1996	24.19	24.31	23.50	23.50
1005	NYSE	RGR	Thu, May 16, 1996	23.19	25.25	23.19	24.06
1004	NYSE	RGR	Wed, May 15, 1996	22.88	23.13	22.88	23.13
1003	NYSE	RGR	Tue, May 14, 1996	22.31	22.94	22.31	22.88
1002	NYSE	RGR	Mon, May 13, 1996	23.63	23.63	22.38	22.44
1001	NYSE	RGR	Fri, May 10, 1996	23.25	23.50	23.19	23.44
1000	NYSE	RGR	Thu, May 9, 1996	21.50	23.25	21.50	22.88
999	NYSE	RGR	Wed, May 8, 1996	21.88	22.13	21.44	21.50
998	NYSE	RGR	Tue, May 7, 1996	21.38	21.88	21.38	21.88
997	NYSE	RGR	Mon, May 6, 1996	20.88	21.38	20.88	21.25
996	NYSE	RGR	Fri, May 3, 1996	20.00	20.88	20.00	20.81
995	NYSE	RGR	Thu, May 2, 1996	19.94	20.13	19.94	20.00
994	NYSE	RGR	Wed, May 1, 1996	20.06	20.19	20.00	20.06
993	NYSE	RGR	Tue, Apr 30, 1996	20.56	20.56	20.06	20.19
992	NYSE	RGR	Mon, Apr 29, 1996	20.00	20.75	20.00	20.44
991	NYSE	RGR	Fri, Apr 26, 1996	20.81	20.81	19.50	20.06
990	NYSE	RGR	Thu, Apr 25, 1996	18.56	21.56	18.19	20.69
989	NYSE	RGR	Wed, Apr 24, 1996	19.13	19.25	18.56	18.69
988	NYSE	RGR	Tue, Apr 23, 1996	19.38	19.38	19.25	19.25
987	NYSE	RGR	Mon, Apr 22, 1996	19.38	19.50	19.31	19.44
986	NYSE	RGR	Fri, Apr 19, 1996	19.38	19.44	19.25	19.31
985	NYSE	RGR	Thu, Apr 18, 1996	19.31	19.38	19.25	19.38
984	NYSE	RGR	Wed, Apr 17, 1996	19.31	19.38	19.25	19.38
983	NYSE	RGR	Tue, Apr 16, 1996	19.38	19.50	19.38	19.38
982	NYSE	RGR	Mon, Apr 15, 1996	19.31	19.56	19.31	19.44
981	NYSE	RGR	Fri, Apr 12, 1996	19.44	19.50	19.31	19.31
980	NYSE	RGR	Thu, Apr 11, 1996	19.38	19.44	19.25	19.38
979	NYSE	RGR	Wed, Apr 10, 1996	19.06	19.38	19.00	19.25
978	NYSE	RGR	Tue, Apr 9, 1996	18.63	19.13	18.63	19.06
977	NYSE	RGR	Mon, Apr 8, 1996	19.44	19.50	18.69	18.69
976	NYSE	RGR	Thu, Apr 4, 1996	19.88	19.94	19.63	19.63
975	NYSE	RGR	Wed, Apr 3, 1996	19.88	20.06	19.88	19.94
974	NYSE	RGR	Tue, Apr 2, 1996	19.63	19.88	19.63	19.81
973	NYSE	RGR	Mon, Apr 1, 1996	19.38	19.81	19.38	19.50
972	NYSE	RGR	Fri, Mar 29, 1996	18.69	19.25	18.69	19.25
971	NYSE	RGR	Thu, Mar 28, 1996	18.56	18.75	18.56	18.63
970	NYSE	RGR	Wed, Mar 27, 1996	18.13	18.56	18.13	18.56
969	NYSE	RGR	Tue, Mar 26, 1996	18.25	18.25	18.13	18.13
968	NYSE	RGR	Mon, Mar 25, 1996	18.31	18.38	18.19	18.31
967	NYSE	RGR	Fri, Mar 22, 1996	18.63	18.69	18.38	18.38
966	NYSE	RGR	Thu, Mar 21, 1996	18.56	19.00	18.56	18.69
965	NYSE	RGR	Wed, Mar 20, 1996	18.50	18.63	18.44	18.63
964	NYSE	RGR	Tue, Mar 19, 1996	18.50	18.63	18.44	18.50
963	NYSE	RGR	Mon, Mar 18, 1996	18.19	18.50	18.19	18.44
962	NYSE	RGR	Fri, Mar 15, 1996	18.00	18.19	18.00	18.19
961	NYSE	RGR	Thu, Mar 14, 1996	17.94	18.06	17.94	18.00
960	NYSE	RGR	Wed, Mar 13, 1996	17.81	17.94	17.81	17.81
959	NYSE	RGR	Tue, Mar 12, 1996	17.81	17.88	17.69	17.81
958	NYSE	RGR	Mon, Mar 11, 1996	17.31	17.69	17.25	17.69
957	NYSE	RGR	Fri, Mar 8, 1996	17.75	17.75	17.13	17.25
956	NYSE	RGR	Thu, Mar 7, 1996	17.63	17.88	17.50	17.81
955	NYSE	RGR	Wed, Mar 6, 1996	17.81	17.81	17.38	17.50
954	NYSE	RGR	Tue, Mar 5, 1996	17.75	17.84	17.63	17.75
953	NYSE	RGR	Mon, Mar 4, 1996	17.75	18.06	17.69	17.88
952	NYSE	RGR	Fri, Mar 1, 1996	17.56	17.81	17.50	17.69
951	NYSE	RGR	Thu, Feb 29, 1996	17.63	17.69	17.44	17.44
950	NYSE	RGR	Wed, Feb 28, 1996	17.63	17.63	17.38	17.56
949	NYSE	RGR	Tue, Feb 27, 1996	17.69	17.88	17.63	17.69
948	NYSE	RGR	Mon, Feb 26, 1996	16.88	17.63	16.88	17.50
947	NYSE	RGR	Fri, Feb 23, 1996	16.75	16.88	16.63	16.81
946	NYSE	RGR	Thu, Feb 22, 1996	16.63	16.63	16.44	16.63
945	NYSE	RGR	Wed, Feb 21, 1996	16.31	16.63	16.31	16.63
944	NYSE	RGR	Tue, Feb 20, 1996	16.38	16.44	16.25	16.38
943	NYSE	RGR	Fri, Feb 16, 1996	16.00	16.25	16.00	16.25
942	NYSE	RGR	Thu, Feb 15, 1996	16.06	16.13	16.00	16.13
941	NYSE	RGR	Wed, Feb 14, 1996	16.25	16.25	16.06	16.06
940	NYSE	RGR	Tue, Feb 13, 1996	16.31	16.31	16.19	16.19
939	NYSE	RGR	Mon, Feb 12, 1996	16.31	16.38	16.25	16.25
938	NYSE	RGR	Fri, Feb 9, 1996	16.50	16.50	16.25	16.38
937	NYSE	RGR	Thu, Feb 8, 1996	16.38	16.38	16.25	16.38
936	NYSE	RGR	Wed, Feb 7, 1996	16.31	16.38	16.25	16.31
935	NYSE	RGR	Tue, Feb 6, 1996	16.19	16.31	16.13	16.31
934	NYSE	RGR	Mon, Feb 5, 1996	16.06	16.19	16.06	16.19
933	NYSE	RGR	Fri, Feb 2, 1996	16.25	16.25	16.06	16.13
932	NYSE	RGR	Thu, Feb 1, 1996	16.00	16.31	15.94	16.31
931	NYSE	RGR	Wed, Jan 31, 1996	15.94	16.06	15.81	15.94
930	NYSE	RGR	Tue, Jan 30, 1996	16.25	16.25	15.81	15.81
929	NYSE	RGR	Mon, Jan 29, 1996	16.38	16.44	16.31	16.31
928	NYSE	RGR	Fri, Jan 26, 1996	16.50	16.56	16.38	16.38
927	NYSE	RGR	Thu, Jan 25, 1996	16.56	16.63	16.50	16.56
926	NYSE	RGR	Wed, Jan 24, 1996	16.44	16.56	16.44	16.44
925	NYSE	RGR	Tue, Jan 23, 1996	16.50	16.56	16.38	16.44
924	NYSE	RGR	Mon, Jan 22, 1996	16.50	16.50	16.44	16.50
923	NYSE	RGR	Fri, Jan 19, 1996	16.50	16.56	16.44	16.56
922	NYSE	RGR	Thu, Jan 18, 1996	16.50	16.69	16.44	16.50
921	NYSE	RGR	Wed, Jan 17, 1996	16.38	16.50	16.31	16.44
920	NYSE	RGR	Tue, Jan 16, 1996	16.13	16.38	16.13	16.38
919	NYSE	RGR	Mon, Jan 15, 1996	16.00	16.13	15.94	16.06
918	NYSE	RGR	Fri, Jan 12, 1996	15.69	16.00	15.63	15.94
917	NYSE	RGR	Thu, Jan 11, 1996	15.38	15.75	15.38	15.63
916	NYSE	RGR	Wed, Jan 10, 1996	15.13	15.44	15.13	15.44
915	NYSE	RGR	Tue, Jan 9, 1996	15.13	15.25	15.06	15.13
914	NYSE	RGR	Mon, Jan 8, 1996	15.06	15.25	15.06	15.19
913	NYSE	RGR	Fri, Jan 5, 1996	15.13	15.25	15.06	15.19
912	NYSE	RGR	Thu, Jan 4, 1996	14.94	15.13	14.94	15.06
911	NYSE	RGR	Wed, Jan 3, 1996	14.56	15.00	14.56	15.00
910	NYSE	RGR	Tue, Jan 2, 1996	13.81	14.44	13.81	14.44
909	NYSE	RGR	Fri, Dec 29, 1995	14.25	14.31	13.63	13.69
908	NYSE	RGR	Thu, Dec 28, 1995	14.50	14.50	14.13	14.25
907	NYSE	RGR	Wed, Dec 27, 1995	14.63	14.75	14.50	14.63
906	NYSE	RGR	Tue, Dec 26, 1995	14.69	14.69	14.38	14.50
905	NYSE	RGR	Fri, Dec 22, 1995	14.38	14.63	14.25	14.56
904	NYSE	RGR	Thu, Dec 21, 1995	14.63	14.69	14.25	14.38
903	NYSE	RGR	Wed, Dec 20, 1995	14.75	14.94	14.63	14.69
902	NYSE	RGR	Tue, Dec 19, 1995	14.81	14.81	14.63	14.75
901	NYSE	RGR	Mon, Dec 18, 1995	14.69	14.81	14.56	14.75
900	NYSE	RGR	Fri, Dec 15, 1995	15.00	15.00	14.56	14.75
899	NYSE	RGR	Thu, Dec 14, 1995	15.31	15.31	15.00	15.00
898	NYSE	RGR	Wed, Dec 13, 1995	15.13	15.50	15.13	15.31
897	NYSE	RGR	Tue, Dec 12, 1995	14.94	15.19	14.94	15.13
896	NYSE	RGR	Mon, Dec 11, 1995	14.88	15.00	14.88	15.00
895	NYSE	RGR	Fri, Dec 8, 1995	14.75	14.94	14.75	14.88
894	NYSE	RGR	Thu, Dec 7, 1995	14.81	14.81	14.63	14.75
893	NYSE	RGR	Wed, Dec 6, 1995	14.63	14.81	14.63	14.81
892	NYSE	RGR	Tue, Dec 5, 1995	14.31	14.50	14.31	14.50
891	NYSE	RGR	Mon, Dec 4, 1995	14.38	14.44	14.13	14.25
890	NYSE	RGR	Fri, Dec 1, 1995	14.75	14.81	14.31	14.31
889	NYSE	RGR	Thu, Nov 30, 1995	14.75	14.81	14.31	14.63
888	NYSE	RGR	Wed, Nov 29, 1995	14.75	14.94	14.75	14.88
887	NYSE	RGR	Tue, Nov 28, 1995	14.75	15.00	14.75	15.00
886	NYSE	RGR	Mon, Nov 27, 1995	14.69	14.75	14.63	14.75
885	NYSE	RGR	Fri, Nov 24, 1995	14.50	14.56	14.50	14.56
884	NYSE	RGR	Wed, Nov 22, 1995	14.50	14.75	14.50	14.50
883	NYSE	RGR	Tue, Nov 21, 1995	14.25	14.44	14.25	14.44
882	NYSE	RGR	Mon, Nov 20, 1995	14.25	14.38	14.13	14.19
881	NYSE	RGR	Fri, Nov 17, 1995	14.00	14.13	14.00	14.13
880	NYSE	RGR	Thu, Nov 16, 1995	13.50	13.94	13.50	13.94
879	NYSE	RGR	Wed, Nov 15, 1995	13.19	13.38	13.13	13.38
878	NYSE	RGR	Tue, Nov 14, 1995	13.06	13.25	13.00	13.19
877	NYSE	RGR	Mon, Nov 13, 1995	13.44	13.44	12.94	13.06
876	NYSE	RGR	Fri, Nov 10, 1995	13.50	13.50	13.38	13.44
875	NYSE	RGR	Thu, Nov 9, 1995	13.50	13.50	13.31	13.50
874	NYSE	RGR	Wed, Nov 8, 1995	13.50	13.50	13.44	13.50
873	NYSE	RGR	Tue, Nov 7, 1995	13.44	13.44	13.38	13.38
872	NYSE	RGR	Mon, Nov 6, 1995	13.50	13.50	13.38	13.38
871	NYSE	RGR	Fri, Nov 3, 1995	13.44	13.50	13.38	13.50
870	NYSE	RGR	Thu, Nov 2, 1995	13.38	13.50	13.38	13.44
869	NYSE	RGR	Wed, Nov 1, 1995	13.50	13.50	13.38	13.50
868	NYSE	RGR	Tue, Oct 31, 1995	13.56	13.56	13.44	13.50
867	NYSE	RGR	Mon, Oct 30, 1995	13.56	13.56	13.50	13.56
866	NYSE	RGR	Fri, Oct 27, 1995	13.50	13.56	13.38	13.56
865	NYSE	RGR	Thu, Oct 26, 1995	13.50	13.69	13.50	13.63
864	NYSE	RGR	Wed, Oct 25, 1995	13.56	13.56	13.44	13.50
863	NYSE	RGR	Tue, Oct 24, 1995	13.56	13.75	13.44	13.50
862	NYSE	RGR	Mon, Oct 23, 1995	13.63	13.63	13.50	13.56
861	NYSE	RGR	Fri, Oct 20, 1995	13.63	13.63	13.56	13.63
860	NYSE	RGR	Thu, Oct 19, 1995	13.69	13.69	13.56	13.56
859	NYSE	RGR	Wed, Oct 18, 1995	13.81	13.81	13.63	13.69
858	NYSE	RGR	Tue, Oct 17, 1995	13.81	13.81	13.75	13.81
857	NYSE	RGR	Mon, Oct 16, 1995	13.81	13.88	13.75	13.81
856	NYSE	RGR	Fri, Oct 13, 1995	13.75	13.81	13.75	13.81
855	NYSE	RGR	Thu, Oct 12, 1995	13.50	13.75	13.50	13.75
854	NYSE	RGR	Wed, Oct 11, 1995	13.19	13.50	13.13	13.38
853	NYSE	RGR	Tue, Oct 10, 1995	13.44	13.44	13.13	13.19
852	NYSE	RGR	Mon, Oct 9, 1995	13.75	13.75	13.38	13.44
851	NYSE	RGR	Fri, Oct 6, 1995	13.81	13.94	13.63	13.81
850	NYSE	RGR	Thu, Oct 5, 1995	13.94	13.94	13.69	13.94
849	NYSE	RGR	Wed, Oct 4, 1995	13.94	14.06	13.88	13.94
848	NYSE	RGR	Tue, Oct 3, 1995	15.00	15.00	13.50	14.00
847	NYSE	RGR	Mon, Oct 2, 1995	15.56	16.50	15.13	15.13
846	NYSE	RGR	Fri, Sep 29, 1995	15.56	15.69	15.56	15.63
845	NYSE	RGR	Thu, Sep 28, 1995	16.00	16.00	15.56	15.69
844	NYSE	RGR	Wed, Sep 27, 1995	15.81	16.00	15.75	16.00
843	NYSE	RGR	Tue, Sep 26, 1995	16.00	16.06	15.63	15.81
842	NYSE	RGR	Mon, Sep 25, 1995	16.06	16.06	15.63	16.00
841	NYSE	RGR	Fri, Sep 22, 1995	16.31	16.31	16.00	16.06
840	NYSE	RGR	Thu, Sep 21, 1995	16.44	16.44	16.19	16.25
839	NYSE	RGR	Wed, Sep 20, 1995	16.50	16.50	16.38	16.44
838	NYSE	RGR	Tue, Sep 19, 1995	16.44	16.50	16.31	16.50
837	NYSE	RGR	Mon, Sep 18, 1995	16.44	16.44	16.38	16.38
836	NYSE	RGR	Fri, Sep 15, 1995	16.13	16.44	16.06	16.38
835	NYSE	RGR	Thu, Sep 14, 1995	16.44	16.44	16.06	16.13
834	NYSE	RGR	Wed, Sep 13, 1995	16.50	16.56	16.25	16.38
833	NYSE	RGR	Tue, Sep 12, 1995	16.50	16.56	16.44	16.56
832	NYSE	RGR	Mon, Sep 11, 1995	16.69	16.69	16.44	16.50
831	NYSE	RGR	Fri, Sep 8, 1995	16.44	16.69	16.44	16.69
830	NYSE	RGR	Thu, Sep 7, 1995	16.50	16.50	16.38	16.44
829	NYSE	RGR	Wed, Sep 6, 1995	16.69	16.69	16.44	16.44
828	NYSE	RGR	Tue, Sep 5, 1995	16.81	16.81	16.56	16.75
827	NYSE	RGR	Fri, Sep 1, 1995	16.88	16.88	16.75	16.81
826	NYSE	RGR	Thu, Aug 31, 1995	16.63	16.88	16.63	16.88
825	NYSE	RGR	Wed, Aug 30, 1995	16.44	16.63	16.44	16.63
824	NYSE	RGR	Tue, Aug 29, 1995	16.50	16.63	16.44	16.56
823	NYSE	RGR	Mon, Aug 28, 1995	16.31	16.50	16.31	16.50
822	NYSE	RGR	Fri, Aug 25, 1995	16.63	16.75	16.00	16.38
821	NYSE	RGR	Thu, Aug 24, 1995	16.88	16.88	16.50	16.63
820	NYSE	RGR	Wed, Aug 23, 1995	16.75	16.81	16.69	16.81
819	NYSE	RGR	Tue, Aug 22, 1995	16.75	16.81	16.56	16.75
818	NYSE	RGR	Mon, Aug 21, 1995	16.56	16.75	16.56	16.75
817	NYSE	RGR	Fri, Aug 18, 1995	16.31	16.50	16.25	16.50
816	NYSE	RGR	Thu, Aug 17, 1995	16.19	16.31	16.13	16.31
815	NYSE	RGR	Wed, Aug 16, 1995	16.13	16.19	16.06	16.19
814	NYSE	RGR	Tue, Aug 15, 1995	16.06	16.13	16.00	16.13
813	NYSE	RGR	Mon, Aug 14, 1995	16.00	16.06	15.94	16.06
812	NYSE	RGR	Fri, Aug 11, 1995	15.88	16.00	15.75	16.00
811	NYSE	RGR	Thu, Aug 10, 1995	15.69	15.88	15.63	15.88
810	NYSE	RGR	Wed, Aug 9, 1995	15.75	15.75	15.63	15.69
809	NYSE	RGR	Tue, Aug 8, 1995	15.94	15.94	15.56	15.69
808	NYSE	RGR	Mon, Aug 7, 1995	16.00	16.00	15.88	15.88
807	NYSE	RGR	Fri, Aug 4, 1995	15.75	15.88	15.75	15.88
806	NYSE	RGR	Thu, Aug 3, 1995	16.00	16.00	15.38	15.69
805	NYSE	RGR	Wed, Aug 2, 1995	16.00	16.00	15.94	16.00
804	NYSE	RGR	Tue, Aug 1, 1995	16.25	16.25	15.81	15.88
803	NYSE	RGR	Mon, Jul 31, 1995	16.19	16.44	16.19	16.38
802	NYSE	RGR	Fri, Jul 28, 1995	16.25	16.31	16.00	16.06
801	NYSE	RGR	Thu, Jul 27, 1995	16.38	16.50	16.38	16.38
800	NYSE	RGR	Wed, Jul 26, 1995	16.25	16.50	16.25	16.44
799	NYSE	RGR	Tue, Jul 25, 1995	16.06	16.38	16.06	16.25
798	NYSE	RGR	Mon, Jul 24, 1995	15.88	16.31	15.88	16.06
797	NYSE	RGR	Fri, Jul 21, 1995	16.00	16.19	15.81	15.94
796	NYSE	RGR	Thu, Jul 20, 1995	17.50	17.50	16.06	16.06
795	NYSE	RGR	Wed, Jul 19, 1995	17.69	17.81	17.31	17.38
794	NYSE	RGR	Tue, Jul 18, 1995	17.69	17.69	17.56	17.69
793	NYSE	RGR	Mon, Jul 17, 1995	17.75	17.75	17.50	17.69
792	NYSE	RGR	Fri, Jul 14, 1995	17.38	17.81	17.38	17.75
791	NYSE	RGR	Thu, Jul 13, 1995	17.13	17.31	17.13	17.31
790	NYSE	RGR	Wed, Jul 12, 1995	17.00	17.31	16.94	17.06
789	NYSE	RGR	Tue, Jul 11, 1995	17.00	17.25	16.81	16.81
788	NYSE	RGR	Mon, Jul 10, 1995	16.88	17.44	16.81	17.00
787	NYSE	RGR	Fri, Jul 7, 1995	16.56	16.56	16.31	16.44
786	NYSE	RGR	Thu, Jul 6, 1995	16.63	16.81	16.50	16.50
785	NYSE	RGR	Wed, Jul 5, 1995	16.63	16.63	16.50	16.50
784	NYSE	RGR	Mon, Jul 3, 1995	16.31	16.50	16.31	16.50
783	NYSE	RGR	Fri, Jun 30, 1995	16.06	16.31	16.00	16.19
782	NYSE	RGR	Thu, Jun 29, 1995	15.81	16.06	15.81	16.00
781	NYSE	RGR	Wed, Jun 28, 1995	15.25	15.81	15.25	15.81
780	NYSE	RGR	Tue, Jun 27, 1995	15.25	15.25	15.19	15.25
779	NYSE	RGR	Mon, Jun 26, 1995	15.13	15.31	15.13	15.25
778	NYSE	RGR	Fri, Jun 23, 1995	15.25	15.25	15.06	15.13
777	NYSE	RGR	Thu, Jun 22, 1995	15.31	15.44	15.25	15.31
776	NYSE	RGR	Wed, Jun 21, 1995	15.38	15.44	15.25	15.25
775	NYSE	RGR	Tue, Jun 20, 1995	15.13	15.44	15.06	15.38
774	NYSE	RGR	Mon, Jun 19, 1995	15.63	15.63	15.06	15.19
773	NYSE	RGR	Fri, Jun 16, 1995	15.88	15.88	15.63	15.69
772	NYSE	RGR	Thu, Jun 15, 1995	15.63	16.06	15.63	15.75
771	NYSE	RGR	Wed, Jun 14, 1995	15.69	15.81	15.56	15.56
770	NYSE	RGR	Tue, Jun 13, 1995	15.75	15.88	15.63	15.75
769	NYSE	RGR	Mon, Jun 12, 1995	15.19	15.94	15.19	15.63
768	NYSE	RGR	Fri, Jun 9, 1995	14.50	15.00	14.50	15.00
767	NYSE	RGR	Thu, Jun 8, 1995	14.56	14.69	14.50	14.56
766	NYSE	RGR	Wed, Jun 7, 1995	14.75	14.88	14.56	14.56
765	NYSE	RGR	Tue, Jun 6, 1995	14.69	14.75	14.63	14.63
764	NYSE	RGR	Mon, Jun 5, 1995	14.56	14.69	14.56	14.63
763	NYSE	RGR	Fri, Jun 2, 1995	14.56	14.63	14.50	14.56
762	NYSE	RGR	Thu, Jun 1, 1995	14.69	14.69	14.50	14.56
761	NYSE	RGR	Wed, May 31, 1995	14.69	14.69	14.50	14.56
760	NYSE	RGR	Tue, May 30, 1995	14.38	14.75	14.38	14.69
759	NYSE	RGR	Fri, May 26, 1995	13.88	14.44	13.81	14.44
758	NYSE	RGR	Thu, May 25, 1995	13.75	13.88	13.75	13.81
757	NYSE	RGR	Wed, May 24, 1995	13.56	13.94	13.50	13.81
756	NYSE	RGR	Tue, May 23, 1995	13.94	13.94	13.63	13.69
755	NYSE	RGR	Mon, May 22, 1995	13.81	13.94	13.81	13.88
754	NYSE	RGR	Fri, May 19, 1995	13.75	13.94	13.75	13.94
753	NYSE	RGR	Thu, May 18, 1995	13.88	13.88	13.75	13.81
752	NYSE	RGR	Wed, May 17, 1995	14.00	14.06	13.81	13.94
751	NYSE	RGR	Tue, May 16, 1995	14.00	14.06	13.94	14.00
750	NYSE	RGR	Mon, May 15, 1995	14.00	14.06	14.00	14.06
749	NYSE	RGR	Fri, May 12, 1995	14.19	14.19	13.81	14.06
748	NYSE	RGR	Thu, May 11, 1995	14.88	14.88	14.25	14.25
747	NYSE	RGR	Wed, May 10, 1995	14.94	15.00	14.75	14.81
746	NYSE	RGR	Tue, May 9, 1995	15.19	15.31	14.88	14.88
745	NYSE	RGR	Mon, May 8, 1995	15.13	15.25	15.13	15.25
744	NYSE	RGR	Fri, May 5, 1995	15.06	15.25	15.06	15.25
743	NYSE	RGR	Thu, May 4, 1995	15.13	15.19	15.06	15.06
742	NYSE	RGR	Wed, May 3, 1995	14.88	15.06	14.88	15.00
741	NYSE	RGR	Tue, May 2, 1995	15.06	15.06	14.94	14.94
740	NYSE	RGR	Mon, May 1, 1995	15.00	15.06	14.88	15.00
739	NYSE	RGR	Fri, Apr 28, 1995	15.00	15.06	14.94	15.00
738	NYSE	RGR	Thu, Apr 27, 1995	15.00	15.13	14.88	14.94
737	NYSE	RGR	Wed, Apr 26, 1995	15.06	15.06	14.94	15.00
736	NYSE	RGR	Tue, Apr 25, 1995	15.06	15.06	14.94	14.94
735	NYSE	RGR	Mon, Apr 24, 1995	14.94	15.00	14.94	14.94
734	NYSE	RGR	Fri, Apr 21, 1995	14.94	15.06	14.94	14.94
733	NYSE	RGR	Thu, Apr 20, 1995	14.88	15.00	14.81	15.00
732	NYSE	RGR	Wed, Apr 19, 1995	15.19	15.19	15.00	15.00
731	NYSE	RGR	Tue, Apr 18, 1995	14.94	15.19	14.88	15.13
730	NYSE	RGR	Mon, Apr 17, 1995	15.00	15.00	14.88	14.88
729	NYSE	RGR	Thu, Apr 13, 1995	15.00	15.13	14.94	15.00
728	NYSE	RGR	Wed, Apr 12, 1995	14.88	15.31	14.75	15.00
727	NYSE	RGR	Tue, Apr 11, 1995	15.25	15.25	14.56	14.81
726	NYSE	RGR	Mon, Apr 10, 1995	15.44	15.44	15.31	15.38
725	NYSE	RGR	Fri, Apr 7, 1995	15.75	15.75	15.44	15.44
724	NYSE	RGR	Thu, Apr 6, 1995	15.81	15.81	15.69	15.75
723	NYSE	RGR	Wed, Apr 5, 1995	15.75	15.81	15.69	15.81
722	NYSE	RGR	Tue, Apr 4, 1995	15.81	15.81	15.63	15.75
721	NYSE	RGR	Mon, Apr 3, 1995	15.81	15.81	15.72	15.81
720	NYSE	RGR	Fri, Mar 31, 1995	16.06	16.13	15.88	15.94
719	NYSE	RGR	Thu, Mar 30, 1995	16.56	16.56	16.13	16.13
718	NYSE	RGR	Wed, Mar 29, 1995	17.06	17.25	16.81	16.81
717	NYSE	RGR	Tue, Mar 28, 1995	16.75	17.00	16.75	17.00
716	NYSE	RGR	Mon, Mar 27, 1995	16.75	16.81	16.69	16.75
715	NYSE	RGR	Fri, Mar 24, 1995	16.44	16.88	16.44	16.81
714	NYSE	RGR	Thu, Mar 23, 1995	16.25	16.44	16.19	16.44
713	NYSE	RGR	Wed, Mar 22, 1995	16.31	16.31	16.25	16.31
712	NYSE	RGR	Tue, Mar 21, 1995	16.31	16.31	16.25	16.31
711	NYSE	RGR	Mon, Mar 20, 1995	16.25	16.31	16.25	16.31
710	NYSE	RGR	Fri, Mar 17, 1995	16.19	16.19	16.13	16.19
709	NYSE	RGR	Thu, Mar 16, 1995	16.19	16.31	16.19	16.25
708	NYSE	RGR	Wed, Mar 15, 1995	16.19	16.25	16.13	16.25
707	NYSE	RGR	Tue, Mar 14, 1995	16.19	16.25	16.13	16.19
706	NYSE	RGR	Mon, Mar 13, 1995	16.06	16.25	16.00	16.19
705	NYSE	RGR	Fri, Mar 10, 1995	16.00	16.13	15.88	16.13
704	NYSE	RGR	Thu, Mar 9, 1995	15.75	16.00	15.75	16.00
703	NYSE	RGR	Wed, Mar 8, 1995	15.50	15.94	15.50	15.75
702	NYSE	RGR	Tue, Mar 7, 1995	15.38	15.50	15.38	15.44
701	NYSE	RGR	Mon, Mar 6, 1995	15.56	15.56	15.38	15.50
700	NYSE	RGR	Fri, Mar 3, 1995	15.19	15.50	15.19	15.50
699	NYSE	RGR	Thu, Mar 2, 1995	15.25	15.25	15.25	15.25
698	NYSE	RGR	Wed, Mar 1, 1995	15.25	15.25	15.19	15.19
697	NYSE	RGR	Tue, Feb 28, 1995	15.25	15.25	15.13	15.25
696	NYSE	RGR	Mon, Feb 27, 1995	15.38	15.38	15.25	15.25
695	NYSE	RGR	Fri, Feb 24, 1995	15.38	15.38	15.25	15.38
694	NYSE	RGR	Thu, Feb 23, 1995	15.63	15.69	15.31	15.38
693	NYSE	RGR	Wed, Feb 22, 1995	15.56	15.56	15.50	15.50
692	NYSE	RGR	Tue, Feb 21, 1995	15.63	15.75	15.63	15.63
691	NYSE	RGR	Fri, Feb 17, 1995	15.56	15.75	15.56	15.75
690	NYSE	RGR	Thu, Feb 16, 1995	15.81	15.81	15.56	15.56
689	NYSE	RGR	Wed, Feb 15, 1995	15.56	15.81	15.50	15.81
688	NYSE	RGR	Tue, Feb 14, 1995	15.50	15.50	15.44	15.44
687	NYSE	RGR	Mon, Feb 13, 1995	15.38	15.50	15.31	15.50
686	NYSE	RGR	Fri, Feb 10, 1995	15.38	15.38	15.31	15.31
685	NYSE	RGR	Thu, Feb 9, 1995	15.19	15.38	15.19	15.25
684	NYSE	RGR	Wed, Feb 8, 1995	15.38	15.44	15.31	15.31
683	NYSE	RGR	Tue, Feb 7, 1995	15.50	15.50	15.25	15.38
682	NYSE	RGR	Mon, Feb 6, 1995	15.44	15.50	15.31	15.44
681	NYSE	RGR	Fri, Feb 3, 1995	15.56	15.63	15.50	15.56
680	NYSE	RGR	Thu, Feb 2, 1995	15.50	15.56	15.50	15.56
679	NYSE	RGR	Wed, Feb 1, 1995	15.50	15.63	15.44	15.56
678	NYSE	RGR	Tue, Jan 31, 1995	15.50	15.63	15.38	15.50
677	NYSE	RGR	Mon, Jan 30, 1995	15.69	15.69	15.56	15.56
676	NYSE	RGR	Fri, Jan 27, 1995	15.75	15.75	15.50	15.69
675	NYSE	RGR	Thu, Jan 26, 1995	15.56	15.75	15.56	15.75
674	NYSE	RGR	Wed, Jan 25, 1995	15.44	15.63	15.38	15.56
673	NYSE	RGR	Tue, Jan 24, 1995	15.44	15.56	15.38	15.56
672	NYSE	RGR	Mon, Jan 23, 1995	15.38	15.44	15.25	15.44
671	NYSE	RGR	Fri, Jan 20, 1995	15.31	15.38	15.31	15.38
670	NYSE	RGR	Thu, Jan 19, 1995	15.31	15.38	15.25	15.38
669	NYSE	RGR	Wed, Jan 18, 1995	15.31	15.38	15.25	15.31
668	NYSE	RGR	Tue, Jan 17, 1995	15.06	15.31	14.94	15.25
667	NYSE	RGR	Mon, Jan 16, 1995	15.00	15.06	14.94	15.06
666	NYSE	RGR	Fri, Jan 13, 1995	15.00	15.06	14.94	15.06
665	NYSE	RGR	Thu, Jan 12, 1995	14.50	15.00	14.44	15.00
664	NYSE	RGR	Wed, Jan 11, 1995	14.44	14.50	14.38	14.50
663	NYSE	RGR	Tue, Jan 10, 1995	14.13	14.38	14.13	14.38
662	NYSE	RGR	Mon, Jan 9, 1995	14.25	14.25	14.00	14.06
661	NYSE	RGR	Fri, Jan 6, 1995	14.31	14.31	14.19	14.31
660	NYSE	RGR	Thu, Jan 5, 1995	14.13	14.31	14.13	14.31
659	NYSE	RGR	Wed, Jan 4, 1995	14.13	14.13	13.94	14.00
658	NYSE	RGR	Tue, Jan 3, 1995	14.13	14.13	14.00	14.06
657	NYSE	RGR	Fri, Dec 30, 1994	14.06	14.19	14.06	14.19
656	NYSE	RGR	Thu, Dec 29, 1994	14.13	14.13	14.06	14.13
655	NYSE	RGR	Wed, Dec 28, 1994	14.06	14.06	13.94	14.00
654	NYSE	RGR	Tue, Dec 27, 1994	13.88	14.00	13.88	14.00
653	NYSE	RGR	Fri, Dec 23, 1994	13.81	13.88	13.81	13.88
652	NYSE	RGR	Thu, Dec 22, 1994	13.69	13.88	13.69	13.81
651	NYSE	RGR	Wed, Dec 21, 1994	13.81	13.91	13.69	13.69
650	NYSE	RGR	Tue, Dec 20, 1994	13.75	13.81	13.63	13.81
649	NYSE	RGR	Mon, Dec 19, 1994	13.75	13.75	13.63	13.75
648	NYSE	RGR	Fri, Dec 16, 1994	13.75	13.75	13.44	13.69
647	NYSE	RGR	Thu, Dec 15, 1994	13.19	13.69	13.19	13.56
646	NYSE	RGR	Wed, Dec 14, 1994	13.31	13.38	13.19	13.31
645	NYSE	RGR	Tue, Dec 13, 1994	13.25	13.38	13.25	13.38
644	NYSE	RGR	Mon, Dec 12, 1994	12.94	13.19	12.88	13.19
643	NYSE	RGR	Fri, Dec 9, 1994	13.31	13.34	12.88	13.06
642	NYSE	RGR	Thu, Dec 8, 1994	13.50	13.50	13.31	13.38
641	NYSE	RGR	Wed, Dec 7, 1994	13.50	13.56	13.44	13.56
640	NYSE	RGR	Tue, Dec 6, 1994	13.50	13.50	13.44	13.50
639	NYSE	RGR	Mon, Dec 5, 1994	13.69	13.69	13.44	13.50
638	NYSE	RGR	Fri, Dec 2, 1994	13.56	13.75	13.56	13.75
637	NYSE	RGR	Thu, Dec 1, 1994	13.63	13.75	13.56	13.56
636	NYSE	RGR	Wed, Nov 30, 1994	13.50	13.69	13.50	13.63
635	NYSE	RGR	Tue, Nov 29, 1994	13.44	13.63	13.44	13.50
634	NYSE	RGR	Mon, Nov 28, 1994	13.50	13.69	13.50	13.56
633	NYSE	RGR	Fri, Nov 25, 1994	13.50	13.50	13.38	13.50
632	NYSE	RGR	Wed, Nov 23, 1994	13.81	13.81	13.56	13.56
631	NYSE	RGR	Tue, Nov 22, 1994	14.00	14.00	13.81	13.81
630	NYSE	RGR	Mon, Nov 21, 1994	14.00	14.06	13.81	13.94
629	NYSE	RGR	Fri, Nov 18, 1994	14.13	14.13	14.00	14.06
628	NYSE	RGR	Thu, Nov 17, 1994	14.13	14.19	14.06	14.13
627	NYSE	RGR	Wed, Nov 16, 1994	14.06	14.19	14.06	14.19
626	NYSE	RGR	Tue, Nov 15, 1994	14.25	14.25	13.69	13.94
625	NYSE	RGR	Mon, Nov 14, 1994	14.00	14.19	14.00	14.13
624	NYSE	RGR	Fri, Nov 11, 1994	14.00	14.00	13.88	13.94
623	NYSE	RGR	Thu, Nov 10, 1994	13.50	14.06	13.38	14.00
622	NYSE	RGR	Wed, Nov 9, 1994	13.00	13.50	12.88	13.50
621	NYSE	RGR	Tue, Nov 8, 1994	12.88	13.00	12.69	13.00
620	NYSE	RGR	Mon, Nov 7, 1994	13.13	13.13	12.81	12.88
619	NYSE	RGR	Fri, Nov 4, 1994	13.31	13.38	13.13	13.13
618	NYSE	RGR	Thu, Nov 3, 1994	13.19	13.25	13.19	13.19
617	NYSE	RGR	Wed, Nov 2, 1994	13.19	13.31	13.06	13.25
616	NYSE	RGR	Tue, Nov 1, 1994	13.25	13.31	13.13	13.25
615	NYSE	RGR	Mon, Oct 31, 1994	13.25	13.31	13.19	13.25
614	NYSE	RGR	Fri, Oct 28, 1994	13.19	13.31	13.13	13.31
613	NYSE	RGR	Thu, Oct 27, 1994	13.06	13.19	13.06	13.13
612	NYSE	RGR	Wed, Oct 26, 1994	13.13	13.13	13.00	13.06
611	NYSE	RGR	Tue, Oct 25, 1994	13.19	13.19	13.06	13.06
610	NYSE	RGR	Mon, Oct 24, 1994	13.00	13.13	12.94	13.00
609	NYSE	RGR	Fri, Oct 21, 1994	12.94	13.00	12.94	13.00
608	NYSE	RGR	Thu, Oct 20, 1994	13.06	13.06	12.94	12.94
607	NYSE	RGR	Wed, Oct 19, 1994	13.06	13.13	12.94	13.06
606	NYSE	RGR	Tue, Oct 18, 1994	13.25	13.25	13.06	13.13
605	NYSE	RGR	Mon, Oct 17, 1994	13.19	13.19	12.88	13.13
604	NYSE	RGR	Fri, Oct 14, 1994	13.38	13.38	13.19	13.25
603	NYSE	RGR	Thu, Oct 13, 1994	13.44	13.44	13.31	13.38
602	NYSE	RGR	Wed, Oct 12, 1994	13.44	13.44	13.38	13.38
601	NYSE	RGR	Tue, Oct 11, 1994	13.56	13.56	13.44	13.44
600	NYSE	RGR	Mon, Oct 10, 1994	13.44	13.56	13.38	13.56
599	NYSE	RGR	Fri, Oct 7, 1994	13.50	13.63	13.38	13.50
598	NYSE	RGR	Thu, Oct 6, 1994	13.88	13.94	13.50	13.50
597	NYSE	RGR	Wed, Oct 5, 1994	14.13	14.13	13.69	13.81
596	NYSE	RGR	Tue, Oct 4, 1994	14.13	14.13	14.06	14.06
595	NYSE	RGR	Mon, Oct 3, 1994	14.06	14.19	14.00	14.19
594	NYSE	RGR	Fri, Sep 30, 1994	14.06	14.06	13.88	14.06
593	NYSE	RGR	Thu, Sep 29, 1994	14.19	14.19	14.06	14.13
592	NYSE	RGR	Wed, Sep 28, 1994	13.94	14.13	13.94	14.13
591	NYSE	RGR	Tue, Sep 27, 1994	13.88	14.00	13.88	13.88
590	NYSE	RGR	Mon, Sep 26, 1994	13.69	13.81	13.63	13.75
589	NYSE	RGR	Fri, Sep 23, 1994	13.63	13.69	13.56	13.69
588	NYSE	RGR	Thu, Sep 22, 1994	13.69	13.75	13.56	13.56
587	NYSE	RGR	Wed, Sep 21, 1994	13.94	13.94	13.72	13.72
586	NYSE	RGR	Tue, Sep 20, 1994	14.13	14.13	13.94	13.94
585	NYSE	RGR	Mon, Sep 19, 1994	14.06	14.06	13.94	14.06
584	NYSE	RGR	Fri, Sep 16, 1994	13.94	14.06	13.88	14.00
583	NYSE	RGR	Thu, Sep 15, 1994	13.63	13.88	13.63	13.88
582	NYSE	RGR	Wed, Sep 14, 1994	13.50	13.63	13.50	13.63
581	NYSE	RGR	Tue, Sep 13, 1994	13.00	13.56	13.00	13.50
580	NYSE	RGR	Mon, Sep 12, 1994	13.13	13.13	13.00	13.06
579	NYSE	RGR	Fri, Sep 9, 1994	13.13	13.31	13.00	13.13
578	NYSE	RGR	Thu, Sep 8, 1994	13.13	13.19	13.13	13.13
577	NYSE	RGR	Wed, Sep 7, 1994	13.13	13.19	13.06	13.13
576	NYSE	RGR	Tue, Sep 6, 1994	13.06	13.13	13.00	13.13
575	NYSE	RGR	Fri, Sep 2, 1994	13.19	13.19	13.00	13.00
574	NYSE	RGR	Thu, Sep 1, 1994	13.25	13.25	13.13	13.13
573	NYSE	RGR	Wed, Aug 31, 1994	13.06	13.13	13.00	13.13
572	NYSE	RGR	Tue, Aug 30, 1994	13.25	13.38	13.13	13.13
571	NYSE	RGR	Mon, Aug 29, 1994	13.38	13.44	13.13	13.38
570	NYSE	RGR	Fri, Aug 26, 1994	13.00	13.38	13.00	13.38
569	NYSE	RGR	Thu, Aug 25, 1994	13.25	13.31	13.06	13.13
568	NYSE	RGR	Wed, Aug 24, 1994	13.50	13.50	13.25	13.25
567	NYSE	RGR	Tue, Aug 23, 1994	13.31	13.50	13.31	13.50
566	NYSE	RGR	Mon, Aug 22, 1994	12.94	13.44	12.94	13.38
565	NYSE	RGR	Fri, Aug 19, 1994	12.81	12.94	12.81	12.94
564	NYSE	RGR	Thu, Aug 18, 1994	12.63	12.81	12.63	12.75
563	NYSE	RGR	Wed, Aug 17, 1994	12.75	12.88	12.69	12.69
562	NYSE	RGR	Tue, Aug 16, 1994	12.75	12.81	12.69	12.75
561	NYSE	RGR	Mon, Aug 15, 1994	12.81	12.81	12.81	12.81
560	NYSE	RGR	Fri, Aug 12, 1994	12.81	12.88	12.63	12.81
559	NYSE	RGR	Thu, Aug 11, 1994	13.00	13.00	12.50	12.63
558	NYSE	RGR	Wed, Aug 10, 1994	13.00	13.31	12.94	12.94
557	NYSE	RGR	Tue, Aug 9, 1994	13.50	13.50	12.63	13.00
556	NYSE	RGR	Mon, Aug 8, 1994	13.56	13.63	13.50	13.50
555	NYSE	RGR	Fri, Aug 5, 1994	13.69	13.69	13.56	13.69
554	NYSE	RGR	Thu, Aug 4, 1994	13.81	13.81	13.69	13.69
553	NYSE	RGR	Wed, Aug 3, 1994	13.75	13.88	13.75	13.88
552	NYSE	RGR	Tue, Aug 2, 1994	14.19	14.19	13.75	13.75
551	NYSE	RGR	Mon, Aug 1, 1994	14.06	14.19	14.06	14.19
550	NYSE	RGR	Fri, Jul 29, 1994	14.19	14.19	14.13	14.19
549	NYSE	RGR	Thu, Jul 28, 1994	14.13	14.19	14.06	14.06
548	NYSE	RGR	Wed, Jul 27, 1994	14.06	14.06	14.00	14.06
547	NYSE	RGR	Tue, Jul 26, 1994	14.00	14.13	14.00	14.06
546	NYSE	RGR	Mon, Jul 25, 1994	14.00	14.13	14.00	14.13
545	NYSE	RGR	Fri, Jul 22, 1994	13.81	14.00	13.81	14.00
544	NYSE	RGR	Thu, Jul 21, 1994	13.75	13.94	13.69	13.81
543	NYSE	RGR	Wed, Jul 20, 1994	13.63	13.81	13.56	13.75
542	NYSE	RGR	Tue, Jul 19, 1994	13.69	13.75	13.56	13.63
541	NYSE	RGR	Mon, Jul 18, 1994	13.81	13.81	13.69	13.69
540	NYSE	RGR	Fri, Jul 15, 1994	13.94	13.94	13.88	13.88
539	NYSE	RGR	Thu, Jul 14, 1994	14.06	14.06	13.94	13.94
538	NYSE	RGR	Wed, Jul 13, 1994	14.13	14.13	14.00	14.00
537	NYSE	RGR	Tue, Jul 12, 1994	14.50	14.50	14.00	14.00
536	NYSE	RGR	Mon, Jul 11, 1994	14.44	14.50	14.44	14.50
535	NYSE	RGR	Fri, Jul 8, 1994	14.75	14.75	14.50	14.50
534	NYSE	RGR	Thu, Jul 7, 1994	14.88	14.88	14.81	14.88
533	NYSE	RGR	Wed, Jul 6, 1994	14.94	14.94	14.81	14.94
532	NYSE	RGR	Tue, Jul 5, 1994	14.88	14.94	14.81	14.94
531	NYSE	RGR	Fri, Jul 1, 1994	14.75	14.88	14.69	14.81
530	NYSE	RGR	Thu, Jun 30, 1994	14.50	14.75	14.44	14.75
529	NYSE	RGR	Wed, Jun 29, 1994	14.06	14.38	14.06	14.38
528	NYSE	RGR	Tue, Jun 28, 1994	13.94	14.13	13.94	14.06
527	NYSE	RGR	Mon, Jun 27, 1994	14.06	14.06	13.94	13.94
526	NYSE	RGR	Fri, Jun 24, 1994	14.13	14.19	14.06	14.06
525	NYSE	RGR	Thu, Jun 23, 1994	14.19	14.19	14.13	14.13
524	NYSE	RGR	Wed, Jun 22, 1994	14.31	14.31	14.19	14.19
523	NYSE	RGR	Tue, Jun 21, 1994	14.38	14.38	14.13	14.31
522	NYSE	RGR	Mon, Jun 20, 1994	14.69	14.69	14.50	14.50
521	NYSE	RGR	Fri, Jun 17, 1994	14.81	14.81	14.69	14.75
520	NYSE	RGR	Thu, Jun 16, 1994	14.75	14.81	14.69	14.81
519	NYSE	RGR	Wed, Jun 15, 1994	14.81	14.81	14.72	14.75
518	NYSE	RGR	Tue, Jun 14, 1994	14.88	14.94	14.75	14.75
517	NYSE	RGR	Mon, Jun 13, 1994	14.81	14.94	14.81	14.88
516	NYSE	RGR	Fri, Jun 10, 1994	14.88	14.94	14.81	14.94
515	NYSE	RGR	Thu, Jun 9, 1994	14.88	15.00	14.88	14.88
514	NYSE	RGR	Wed, Jun 8, 1994	14.88	15.00	14.88	14.88
513	NYSE	RGR	Tue, Jun 7, 1994	14.94	14.94	14.88	14.88
512	NYSE	RGR	Mon, Jun 6, 1994	14.94	15.00	14.88	14.94
511	NYSE	RGR	Fri, Jun 3, 1994	14.94	15.00	14.88	15.00
510	NYSE	RGR	Thu, Jun 2, 1994	14.50	15.00	14.50	15.00
509	NYSE	RGR	Wed, Jun 1, 1994	14.56	14.56	14.44	14.50
508	NYSE	RGR	Tue, May 31, 1994	14.81	14.81	14.56	14.56
507	NYSE	RGR	Fri, May 27, 1994	14.88	14.94	14.81	14.88
506	NYSE	RGR	Thu, May 26, 1994	15.00	15.00	14.75	15.00
505	NYSE	RGR	Wed, May 25, 1994	14.75	15.00	14.75	15.00
504	NYSE	RGR	Tue, May 24, 1994	14.81	15.00	14.81	15.00
503	NYSE	RGR	Mon, May 23, 1994	14.94	14.94	14.81	14.88
502	NYSE	RGR	Fri, May 20, 1994	14.94	15.00	14.94	15.00
501	NYSE	RGR	Thu, May 19, 1994	14.75	15.00	14.69	14.94
500	NYSE	RGR	Wed, May 18, 1994	14.50	14.81	14.50	14.81
499	NYSE	RGR	Tue, May 17, 1994	14.69	14.69	14.00	14.50
498	NYSE	RGR	Mon, May 16, 1994	14.94	14.94	14.75	14.75
497	NYSE	RGR	Fri, May 13, 1994	15.00	15.00	14.88	15.00
496	NYSE	RGR	Thu, May 12, 1994	14.94	15.06	14.88	15.00
495	NYSE	RGR	Wed, May 11, 1994	15.00	15.25	14.88	15.00
494	NYSE	RGR	Tue, May 10, 1994	15.75	15.75	14.69	15.00
493	NYSE	RGR	Mon, May 9, 1994	16.25	16.63	16.25	16.38
492	NYSE	RGR	Fri, May 6, 1994	16.38	16.38	16.25	16.31
491	NYSE	RGR	Thu, May 5, 1994	16.19	16.38	16.19	16.38
490	NYSE	RGR	Wed, May 4, 1994	16.13	16.25	16.13	16.25
489	NYSE	RGR	Tue, May 3, 1994	16.06	16.25	16.00	16.19
488	NYSE	RGR	Mon, May 2, 1994	16.00	16.19	16.00	16.19
487	NYSE	RGR	Fri, Apr 29, 1994	16.00	16.19	16.00	16.00
486	NYSE	RGR	Thu, Apr 28, 1994	15.75	16.00	15.75	16.00
485	NYSE	RGR	Tue, Apr 26, 1994	16.19	16.19	16.00	16.00
484	NYSE	RGR	Mon, Apr 25, 1994	16.00	16.19	16.00	16.06
483	NYSE	RGR	Fri, Apr 22, 1994	15.88	16.00	15.38	16.00
482	NYSE	RGR	Thu, Apr 21, 1994	15.81	16.00	15.81	16.00
481	NYSE	RGR	Wed, Apr 20, 1994	15.81	15.88	15.75	15.75
480	NYSE	RGR	Tue, Apr 19, 1994	15.56	16.00	15.56	15.88
479	NYSE	RGR	Mon, Apr 18, 1994	15.44	15.69	15.44	15.69
478	NYSE	RGR	Fri, Apr 15, 1994	15.50	15.56	15.38	15.44
477	NYSE	RGR	Thu, Apr 14, 1994	15.56	15.63	15.50	15.63
476	NYSE	RGR	Wed, Apr 13, 1994	15.56	15.75	15.56	15.69
475	NYSE	RGR	Tue, Apr 12, 1994	15.25	15.56	15.25	15.56
474	NYSE	RGR	Mon, Apr 11, 1994	15.06	15.38	15.06	15.38
473	NYSE	RGR	Fri, Apr 8, 1994	15.06	15.13	15.00	15.06
472	NYSE	RGR	Thu, Apr 7, 1994	15.00	15.13	14.94	15.13
471	NYSE	RGR	Wed, Apr 6, 1994	15.00	15.13	15.00	15.06
470	NYSE	RGR	Tue, Apr 5, 1994	14.44	15.06	14.44	14.94
469	NYSE	RGR	Mon, Apr 4, 1994	14.75	14.75	14.31	14.31
468	NYSE	RGR	Thu, Mar 31, 1994	14.63	15.00	14.13	14.88
467	NYSE	RGR	Wed, Mar 30, 1994	14.81	14.88	14.63	14.63
466	NYSE	RGR	Tue, Mar 29, 1994	15.00	15.06	14.81	14.81
465	NYSE	RGR	Mon, Mar 28, 1994	15.00	15.06	14.69	15.00
464	NYSE	RGR	Fri, Mar 25, 1994	15.00	15.06	14.81	15.06
463	NYSE	RGR	Thu, Mar 24, 1994	15.13	15.13	15.00	15.13
462	NYSE	RGR	Wed, Mar 23, 1994	15.19	15.19	15.00	15.06
461	NYSE	RGR	Tue, Mar 22, 1994	15.00	15.19	14.94	15.19
460	NYSE	RGR	Mon, Mar 21, 1994	14.81	15.00	14.63	15.00
459	NYSE	RGR	Fri, Mar 18, 1994	14.88	15.00	14.81	15.00
458	NYSE	RGR	Thu, Mar 17, 1994	14.94	15.13	14.63	15.00
457	NYSE	RGR	Wed, Mar 16, 1994	15.13	15.13	14.81	14.88
456	NYSE	RGR	Tue, Mar 15, 1994	14.94	15.13	14.75	15.13
455	NYSE	RGR	Mon, Mar 14, 1994	14.56	14.94	14.56	14.81
454	NYSE	RGR	Fri, Mar 11, 1994	14.25	14.63	14.25	14.50
453	NYSE	RGR	Thu, Mar 10, 1994	14.13	14.38	14.06	14.38
452	NYSE	RGR	Wed, Mar 9, 1994	14.13	14.13	14.00	14.13
451	NYSE	RGR	Tue, Mar 8, 1994	14.06	14.06	14.00	14.06
450	NYSE	RGR	Mon, Mar 7, 1994	13.88	14.13	13.88	13.94
449	NYSE	RGR	Fri, Mar 4, 1994	13.88	14.13	13.81	13.81
448	NYSE	RGR	Thu, Mar 3, 1994	13.50	13.63	13.38	13.63
447	NYSE	RGR	Wed, Mar 2, 1994	13.38	13.38	13.13	13.38
446	NYSE	RGR	Tue, Mar 1, 1994	13.44	13.50	13.31	13.38
445	NYSE	RGR	Mon, Feb 28, 1994	13.13	13.50	13.13	13.38
444	NYSE	RGR	Fri, Feb 25, 1994	13.50	13.50	13.06	13.13
443	NYSE	RGR	Thu, Feb 24, 1994	13.94	14.00	13.50	13.50
442	NYSE	RGR	Wed, Feb 23, 1994	14.00	14.00	13.88	13.94
441	NYSE	RGR	Tue, Feb 22, 1994	14.00	14.19	14.00	14.19
440	NYSE	RGR	Fri, Feb 18, 1994	14.00	14.13	13.88	14.00
439	NYSE	RGR	Thu, Feb 17, 1994	14.00	14.00	13.81	13.88
438	NYSE	RGR	Wed, Feb 16, 1994	14.25	14.25	13.88	13.94
437	NYSE	RGR	Tue, Feb 15, 1994	14.19	14.31	14.19	14.25
436	NYSE	RGR	Mon, Feb 14, 1994	14.13	14.31	14.06	14.31
435	NYSE	RGR	Fri, Feb 11, 1994	14.06	14.19	14.06	14.13
434	NYSE	RGR	Thu, Feb 10, 1994	14.00	14.06	13.94	14.00
433	NYSE	RGR	Wed, Feb 9, 1994	14.00	14.06	13.94	14.06
432	NYSE	RGR	Tue, Feb 8, 1994	13.81	14.00	13.75	13.94
431	NYSE	RGR	Mon, Feb 7, 1994	13.75	13.88	13.44	13.69
430	NYSE	RGR	Fri, Feb 4, 1994	13.88	13.88	13.50	13.63
429	NYSE	RGR	Thu, Feb 3, 1994	13.88	13.88	13.69	13.81
428	NYSE	RGR	Wed, Feb 2, 1994	13.81	13.88	13.75	13.81
427	NYSE	RGR	Tue, Feb 1, 1994	13.75	13.81	13.69	13.75
426	NYSE	RGR	Mon, Jan 31, 1994	13.63	13.75	13.56	13.75
425	NYSE	RGR	Fri, Jan 28, 1994	13.56	13.56	13.38	13.50
424	NYSE	RGR	Thu, Jan 27, 1994	13.50	13.63	13.50	13.56
423	NYSE	RGR	Wed, Jan 26, 1994	13.13	13.44	13.06	13.44
422	NYSE	RGR	Tue, Jan 25, 1994	13.19	13.19	12.94	13.00
421	NYSE	RGR	Mon, Jan 24, 1994	13.19	13.31	13.06	13.19
420	NYSE	RGR	Fri, Jan 21, 1994	13.31	13.31	13.19	13.19
419	NYSE	RGR	Thu, Jan 20, 1994	13.38	13.38	13.19	13.25
418	NYSE	RGR	Wed, Jan 19, 1994	13.44	13.44	13.19	13.31
417	NYSE	RGR	Tue, Jan 18, 1994	13.13	13.44	13.13	13.44
416	NYSE	RGR	Mon, Jan 17, 1994	13.00	13.13	13.00	13.06
415	NYSE	RGR	Fri, Jan 14, 1994	12.75	13.00	12.75	12.94
414	NYSE	RGR	Thu, Jan 13, 1994	12.88	12.88	12.69	12.81
413	NYSE	RGR	Wed, Jan 12, 1994	12.88	12.94	12.75	12.88
412	NYSE	RGR	Tue, Jan 11, 1994	12.75	12.81	12.75	12.81
411	NYSE	RGR	Mon, Jan 10, 1994	12.38	12.75	12.25	12.75
410	NYSE	RGR	Fri, Jan 7, 1994	12.31	12.38	12.25	12.38
409	NYSE	RGR	Thu, Jan 6, 1994	12.31	12.31	12.13	12.25
408	NYSE	RGR	Wed, Jan 5, 1994	12.19	12.31	12.06	12.31
407	NYSE	RGR	Tue, Jan 4, 1994	12.19	12.19	11.94	12.13
406	NYSE	RGR	Mon, Jan 3, 1994	12.31	12.31	12.19	12.19
405	NYSE	RGR	Fri, Dec 31, 1993	12.13	12.50	12.13	12.44
404	NYSE	RGR	Thu, Dec 30, 1993	11.88	12.06	11.88	12.06
403	NYSE	RGR	Wed, Dec 29, 1993	12.00	12.00	11.88	11.94
402	NYSE	RGR	Tue, Dec 28, 1993	12.13	12.13	11.94	12.00
401	NYSE	RGR	Mon, Dec 27, 1993	12.31	12.38	12.19	12.25
400	NYSE	RGR	Thu, Dec 23, 1993	12.44	12.44	12.13	12.31
399	NYSE	RGR	Wed, Dec 22, 1993	12.50	12.50	12.13	12.44
398	NYSE	RGR	Tue, Dec 21, 1993	12.44	12.50	12.38	12.44
397	NYSE	RGR	Mon, Dec 20, 1993	12.44	12.56	12.38	12.50
396	NYSE	RGR	Fri, Dec 17, 1993	12.63	12.63	12.44	12.50
395	NYSE	RGR	Thu, Dec 16, 1993	12.81	12.88	12.38	12.50
394	NYSE	RGR	Wed, Dec 15, 1993	13.00	13.06	12.88	12.94
393	NYSE	RGR	Tue, Dec 14, 1993	13.00	13.19	13.00	13.00
392	NYSE	RGR	Mon, Dec 13, 1993	13.13	13.13	12.88	13.06
391	NYSE	RGR	Fri, Dec 10, 1993	13.19	13.31	13.13	13.19
390	NYSE	RGR	Thu, Dec 9, 1993	13.50	13.50	13.13	13.19
389	NYSE	RGR	Wed, Dec 8, 1993	13.69	13.75	13.63	13.75
388	NYSE	RGR	Tue, Dec 7, 1993	13.63	13.75	13.63	13.63
387	NYSE	RGR	Mon, Dec 6, 1993	13.69	13.75	13.69	13.69
386	NYSE	RGR	Fri, Dec 3, 1993	14.00	14.06	13.69	13.75
385	NYSE	RGR	Thu, Dec 2, 1993	14.00	14.13	13.94	13.94
384	NYSE	RGR	Wed, Dec 1, 1993	14.13	14.13	14.00	14.00
383	NYSE	RGR	Tue, Nov 30, 1993	14.00	14.13	13.88	14.13
382	NYSE	RGR	Mon, Nov 29, 1993	14.13	14.19	13.94	14.00
381	NYSE	RGR	Fri, Nov 26, 1993	14.25	14.31	14.25	14.31
380	NYSE	RGR	Wed, Nov 24, 1993	14.19	14.56	14.19	14.38
379	NYSE	RGR	Tue, Nov 23, 1993	13.75	14.38	13.75	14.38
378	NYSE	RGR	Mon, Nov 22, 1993	14.13	14.13	13.88	13.88
377	NYSE	RGR	Fri, Nov 19, 1993	14.00	14.38	14.00	14.31
376	NYSE	RGR	Thu, Nov 18, 1993	13.88	14.25	13.88	14.13
375	NYSE	RGR	Wed, Nov 17, 1993	14.25	14.50	13.75	13.75
374	NYSE	RGR	Tue, Nov 16, 1993	14.13	14.44	14.13	14.25
373	NYSE	RGR	Mon, Nov 15, 1993	13.75	14.25	13.75	14.13
372	NYSE	RGR	Fri, Nov 12, 1993	13.81	13.94	13.63	13.88
371	NYSE	RGR	Thu, Nov 11, 1993	13.88	13.88	13.38	13.69
370	NYSE	RGR	Wed, Nov 10, 1993	14.56	14.63	14.00	14.00
369	NYSE	RGR	Tue, Nov 9, 1993	14.63	14.63	14.31	14.63
368	NYSE	RGR	Mon, Nov 8, 1993	15.25	15.31	14.50	14.63
367	NYSE	RGR	Fri, Nov 5, 1993	15.31	15.44	15.19	15.31
366	NYSE	RGR	Thu, Nov 4, 1993	15.19	15.31	15.13	15.19
365	NYSE	RGR	Wed, Nov 3, 1993	15.13	15.31	15.13	15.25
364	NYSE	RGR	Tue, Nov 2, 1993	15.50	15.63	15.31	15.38
363	NYSE	RGR	Mon, Nov 1, 1993	15.75	15.75	15.63	15.63
362	NYSE	RGR	Fri, Oct 29, 1993	15.88	15.88	15.63	15.81
361	NYSE	RGR	Thu, Oct 28, 1993	15.63	16.00	15.50	15.75
360	NYSE	RGR	Wed, Oct 27, 1993	15.19	15.50	15.13	15.50
359	NYSE	RGR	Tue, Oct 26, 1993	14.88	15.19	14.88	15.19
358	NYSE	RGR	Mon, Oct 25, 1993	15.31	15.31	15.00	15.00
357	NYSE	RGR	Fri, Oct 22, 1993	15.25	15.31	15.00	15.31
356	NYSE	RGR	Thu, Oct 21, 1993	15.13	15.38	15.13	15.19
355	NYSE	RGR	Wed, Oct 20, 1993	15.25	15.63	15.19	15.19
354	NYSE	RGR	Tue, Oct 19, 1993	15.81	15.81	15.25	15.38
353	NYSE	RGR	Mon, Oct 18, 1993	15.00	16.00	15.00	15.81
352	NYSE	RGR	Fri, Oct 15, 1993	14.44	14.94	14.44	14.94
351	NYSE	RGR	Thu, Oct 14, 1993	14.19	14.63	14.00	14.38
350	NYSE	RGR	Wed, Oct 13, 1993	14.13	14.19	13.63	14.19
349	NYSE	RGR	Tue, Oct 12, 1993	14.31	14.38	13.88	14.13
348	NYSE	RGR	Mon, Oct 11, 1993	14.38	14.50	14.38	14.38
347	NYSE	RGR	Fri, Oct 8, 1993	14.44	14.50	14.38	14.38
346	NYSE	RGR	Thu, Oct 7, 1993	14.75	14.75	14.44	14.56
345	NYSE	RGR	Wed, Oct 6, 1993	14.69	14.75	14.50	14.75
344	NYSE	RGR	Tue, Oct 5, 1993	14.50	14.69	14.44	14.69
343	NYSE	RGR	Mon, Oct 4, 1993	14.31	14.50	14.31	14.44
342	NYSE	RGR	Fri, Oct 1, 1993	14.31	14.38	14.25	14.31
341	NYSE	RGR	Thu, Sep 30, 1993	14.50	14.56	14.31	14.38
340	NYSE	RGR	Wed, Sep 29, 1993	14.44	14.56	14.38	14.38
339	NYSE	RGR	Tue, Sep 28, 1993	14.75	14.75	14.44	14.44
338	NYSE	RGR	Mon, Sep 27, 1993	14.75	14.81	14.56	14.75
337	NYSE	RGR	Fri, Sep 24, 1993	14.63	14.81	14.63	14.75
336	NYSE	RGR	Thu, Sep 23, 1993	14.63	14.75	14.56	14.75
335	NYSE	RGR	Wed, Sep 22, 1993	14.44	14.63	14.38	14.63
334	NYSE	RGR	Tue, Sep 21, 1993	14.50	14.50	14.38	14.50
333	NYSE	RGR	Mon, Sep 20, 1993	14.50	14.56	14.38	14.50
332	NYSE	RGR	Fri, Sep 17, 1993	14.50	14.56	14.44	14.56
331	NYSE	RGR	Thu, Sep 16, 1993	14.38	14.56	14.38	14.38
330	NYSE	RGR	Wed, Sep 15, 1993	14.94	14.94	14.38	14.38
329	NYSE	RGR	Tue, Sep 14, 1993	14.88	14.94	14.88	14.94
328	NYSE	RGR	Mon, Sep 13, 1993	15.00	15.13	14.88	14.88
327	NYSE	RGR	Fri, Sep 10, 1993	14.38	15.00	14.38	14.88
326	NYSE	RGR	Thu, Sep 9, 1993	14.06	14.50	14.00	14.38
325	NYSE	RGR	Wed, Sep 8, 1993	13.75	14.25	13.75	14.13
324	NYSE	RGR	Tue, Sep 7, 1993	13.81	14.00	13.69	13.75
323	NYSE	RGR	Fri, Sep 3, 1993	13.56	13.56	13.44	13.56
322	NYSE	RGR	Thu, Sep 2, 1993	13.25	13.75	13.25	13.56
321	NYSE	RGR	Wed, Sep 1, 1993	13.31	13.38	13.25	13.25
320	NYSE	RGR	Tue, Aug 31, 1993	13.38	13.38	13.31	13.38
319	NYSE	RGR	Mon, Aug 30, 1993	13.38	13.50	13.38	13.50
318	NYSE	RGR	Fri, Aug 27, 1993	13.50	13.50	13.31	13.50
317	NYSE	RGR	Thu, Aug 26, 1993	13.31	13.50	13.31	13.50
316	NYSE	RGR	Wed, Aug 25, 1993	13.44	13.56	13.38	13.44
315	NYSE	RGR	Tue, Aug 24, 1993	13.38	13.56	13.25	13.38
314	NYSE	RGR	Mon, Aug 23, 1993	13.19	13.31	13.06	13.25
313	NYSE	RGR	Fri, Aug 20, 1993	13.13	13.19	13.06	13.19
312	NYSE	RGR	Thu, Aug 19, 1993	13.19	13.19	13.00	13.13
311	NYSE	RGR	Wed, Aug 18, 1993	13.13	13.25	13.06	13.19
310	NYSE	RGR	Tue, Aug 17, 1993	13.13	13.13	13.00	13.13
309	NYSE	RGR	Mon, Aug 16, 1993	13.13	13.38	13.06	13.13
308	NYSE	RGR	Fri, Aug 13, 1993	13.75	13.75	12.88	13.13
307	NYSE	RGR	Thu, Aug 12, 1993	13.75	13.88	13.25	13.75
306	NYSE	RGR	Wed, Aug 11, 1993	13.19	13.69	13.06	13.69
305	NYSE	RGR	Tue, Aug 10, 1993	13.13	13.38	12.94	13.19
304	NYSE	RGR	Mon, Aug 9, 1993	12.69	13.00	12.56	12.75
303	NYSE	RGR	Fri, Aug 6, 1993	11.88	12.38	11.88	12.38
302	NYSE	RGR	Thu, Aug 5, 1993	11.94	11.94	11.63	11.75
301	NYSE	RGR	Wed, Aug 4, 1993	11.56	11.94	11.44	11.94
300	NYSE	RGR	Tue, Aug 3, 1993	11.94	11.94	11.63	11.63
299	NYSE	RGR	Mon, Aug 2, 1993	11.69	11.94	11.63	11.94
298	NYSE	RGR	Fri, Jul 30, 1993	11.63	11.81	11.63	11.75
297	NYSE	RGR	Thu, Jul 29, 1993	11.75	11.94	11.63	11.63
296	NYSE	RGR	Wed, Jul 28, 1993	11.56	11.63	11.44	11.63
295	NYSE	RGR	Tue, Jul 27, 1993	11.38	11.50	11.38	11.50
294	NYSE	RGR	Mon, Jul 26, 1993	11.31	11.38	11.25	11.38
293	NYSE	RGR	Fri, Jul 23, 1993	11.38	11.38	11.25	11.25
292	NYSE	RGR	Thu, Jul 22, 1993	11.25	11.31	11.25	11.31
291	NYSE	RGR	Wed, Jul 21, 1993	11.25	11.44	11.25	11.25
290	NYSE	RGR	Tue, Jul 20, 1993	11.75	11.81	11.31	11.38
289	NYSE	RGR	Mon, Jul 19, 1993	11.81	11.88	11.81	11.88
288	NYSE	RGR	Fri, Jul 16, 1993	11.88	12.00	11.81	11.81
287	NYSE	RGR	Thu, Jul 15, 1993	11.69	11.94	11.69	11.75
286	NYSE	RGR	Wed, Jul 14, 1993	11.63	11.75	11.38	11.56
285	NYSE	RGR	Tue, Jul 13, 1993	11.63	11.63	11.44	11.50
284	NYSE	RGR	Mon, Jul 12, 1993	11.69	11.75	11.56	11.69
283	NYSE	RGR	Fri, Jul 9, 1993	11.50	11.56	11.50	11.56
282	NYSE	RGR	Thu, Jul 8, 1993	11.31	11.50	11.31	11.38
281	NYSE	RGR	Wed, Jul 7, 1993	11.19	11.31	11.19	11.31
280	NYSE	RGR	Tue, Jul 6, 1993	11.50	11.50	11.19	11.31
279	NYSE	RGR	Fri, Jul 2, 1993	11.25	11.56	11.25	11.50
278	NYSE	RGR	Thu, Jul 1, 1993	11.13	11.19	10.88	11.19
277	NYSE	RGR	Wed, Jun 30, 1993	11.25	11.25	11.06	11.25
276	NYSE	RGR	Tue, Jun 29, 1993	11.25	11.25	11.13	11.25
275	NYSE	RGR	Mon, Jun 28, 1993	11.06	11.25	11.06	11.25
274	NYSE	RGR	Fri, Jun 25, 1993	10.69	11.13	10.69	11.13
273	NYSE	RGR	Thu, Jun 24, 1993	11.13	11.13	10.13	10.63
272	NYSE	RGR	Wed, Jun 23, 1993	11.75	11.81	11.75	11.75
271	NYSE	RGR	Tue, Jun 22, 1993	11.88	11.88	11.63	11.75
270	NYSE	RGR	Mon, Jun 21, 1993	11.75	11.88	11.69	11.88
269	NYSE	RGR	Fri, Jun 18, 1993	11.63	11.88	11.63	11.69
268	NYSE	RGR	Thu, Jun 17, 1993	12.13	12.13	11.81	11.81
267	NYSE	RGR	Wed, Jun 16, 1993	12.00	12.13	12.00	12.06
266	NYSE	RGR	Tue, Jun 15, 1993	11.94	12.13	11.88	12.13
265	NYSE	RGR	Mon, Jun 14, 1993	12.00	12.00	11.88	11.94
264	NYSE	RGR	Fri, Jun 11, 1993	12.00	12.00	11.75	11.75
263	NYSE	RGR	Thu, Jun 10, 1993	11.88	12.06	11.88	12.00
262	NYSE	RGR	Wed, Jun 9, 1993	11.75	12.00	11.75	12.00
261	NYSE	RGR	Tue, Jun 8, 1993	12.00	12.00	11.63	11.75
260	NYSE	RGR	Mon, Jun 7, 1993	11.50	12.00	11.44	12.00
259	NYSE	RGR	Fri, Jun 4, 1993	11.56	11.63	11.50	11.63
258	NYSE	RGR	Thu, Jun 3, 1993	11.25	11.69	11.25	11.69
257	NYSE	RGR	Wed, Jun 2, 1993	11.38	11.38	11.19	11.25
256	NYSE	RGR	Tue, Jun 1, 1993	11.69	11.69	11.56	11.56
255	NYSE	RGR	Fri, May 28, 1993	11.63	11.69	11.63	11.63
254	NYSE	RGR	Thu, May 27, 1993	11.88	11.88	11.69	11.69
253	NYSE	RGR	Wed, May 26, 1993	11.94	11.94	11.81	11.81
252	NYSE	RGR	Tue, May 25, 1993	11.81	11.88	11.69	11.88
251	NYSE	RGR	Mon, May 24, 1993	11.94	11.94	11.75	11.94
250	NYSE	RGR	Fri, May 21, 1993	11.81	11.94	11.81	11.88
249	NYSE	RGR	Thu, May 20, 1993	11.75	11.94	11.75	11.94
248	NYSE	RGR	Wed, May 19, 1993	11.88	11.94	11.81	11.88
247	NYSE	RGR	Tue, May 18, 1993	12.00	12.00	11.81	11.81
246	NYSE	RGR	Mon, May 17, 1993	11.75	12.00	11.75	12.00
245	NYSE	RGR	Fri, May 14, 1993	12.06	12.06	11.63	11.63
244	NYSE	RGR	Thu, May 13, 1993	11.94	12.13	11.94	12.09
243	NYSE	RGR	Wed, May 12, 1993	11.78	11.94	11.78	11.94
242	NYSE	RGR	Tue, May 11, 1993	11.75	11.84	11.72	11.84
241	NYSE	RGR	Mon, May 10, 1993	11.78	11.78	11.72	11.75
240	NYSE	RGR	Fri, May 7, 1993	11.78	11.81	11.78	11.78
239	NYSE	RGR	Thu, May 6, 1993	11.81	11.81	11.75	11.75
238	NYSE	RGR	Wed, May 5, 1993	11.81	11.84	11.78	11.78
237	NYSE	RGR	Tue, May 4, 1993	11.81	11.88	11.75	11.88
236	NYSE	RGR	Mon, May 3, 1993	11.78	11.81	11.75	11.81
235	NYSE	RGR	Fri, Apr 30, 1993	11.84	11.84	11.84	11.84
234	NYSE	RGR	Thu, Apr 29, 1993	11.84	11.84	11.84	11.84
233	NYSE	RGR	Wed, Apr 28, 1993	11.75	11.84	11.75	11.81
232	NYSE	RGR	Tue, Apr 27, 1993	11.75	11.75	11.69	11.75
231	NYSE	RGR	Mon, Apr 26, 1993	12.09	12.13	11.56	11.75
230	NYSE	RGR	Fri, Apr 23, 1993	12.28	12.28	12.00	12.03
229	NYSE	RGR	Thu, Apr 22, 1993	12.03	12.38	12.03	12.25
228	NYSE	RGR	Wed, Apr 21, 1993	12.00	12.06	11.97	12.03
227	NYSE	RGR	Tue, Apr 20, 1993	11.75	12.06	11.75	12.03
226	NYSE	RGR	Mon, Apr 19, 1993	11.63	11.75	11.50	11.75
225	NYSE	RGR	Fri, Apr 16, 1993	11.75	11.94	11.72	11.75
224	NYSE	RGR	Thu, Apr 15, 1993	11.69	11.81	11.69	11.75
223	NYSE	RGR	Wed, Apr 14, 1993	11.69	11.75	11.69	11.69
222	NYSE	RGR	Tue, Apr 13, 1993	11.59	11.94	11.56	11.69
221	NYSE	RGR	Mon, Apr 12, 1993	11.00	11.50	11.00	11.50
220	NYSE	RGR	Thu, Apr 8, 1993	11.03	11.03	10.94	10.94
219	NYSE	RGR	Wed, Apr 7, 1993	10.97	11.03	10.94	11.00
218	NYSE	RGR	Tue, Apr 6, 1993	10.91	11.03	10.91	10.97
217	NYSE	RGR	Mon, Apr 5, 1993	10.88	10.94	10.84	10.91
216	NYSE	RGR	Fri, Apr 2, 1993	10.88	10.94	10.88	10.88
215	NYSE	RGR	Thu, Apr 1, 1993	10.75	10.94	10.75	10.91
214	NYSE	RGR	Wed, Mar 31, 1993	10.88	10.94	10.75	10.75
213	NYSE	RGR	Tue, Mar 30, 1993	10.81	10.81	10.81	10.81
212	NYSE	RGR	Mon, Mar 29, 1993	10.75	10.78	10.75	10.78
211	NYSE	RGR	Fri, Mar 26, 1993	10.78	10.78	10.72	10.72
210	NYSE	RGR	Thu, Mar 25, 1993	10.75	10.78	10.75	10.78
209	NYSE	RGR	Wed, Mar 24, 1993	10.81	10.81	10.75	10.78
208	NYSE	RGR	Tue, Mar 23, 1993	10.84	10.84	10.78	10.81
207	NYSE	RGR	Mon, Mar 22, 1993	10.81	10.84	10.78	10.78
206	NYSE	RGR	Fri, Mar 19, 1993	10.81	10.84	10.81	10.84
205	NYSE	RGR	Thu, Mar 18, 1993	10.75	10.84	10.72	10.81
204	NYSE	RGR	Wed, Mar 17, 1993	10.66	10.72	10.66	10.72
203	NYSE	RGR	Tue, Mar 16, 1993	10.56	10.63	10.56	10.63
202	NYSE	RGR	Mon, Mar 15, 1993	10.56	10.63	10.53	10.56
201	NYSE	RGR	Fri, Mar 12, 1993	10.59	10.59	10.50	10.53
200	NYSE	RGR	Thu, Mar 11, 1993	10.44	10.59	10.44	10.59
199	NYSE	RGR	Wed, Mar 10, 1993	10.41	10.50	10.34	10.44
198	NYSE	RGR	Tue, Mar 9, 1993	10.44	10.44	10.34	10.44
197	NYSE	RGR	Mon, Mar 8, 1993	10.47	10.47	10.38	10.44
196	NYSE	RGR	Fri, Mar 5, 1993	10.63	10.63	10.47	10.47
195	NYSE	RGR	Thu, Mar 4, 1993	10.25	10.59	10.25	10.56
194	NYSE	RGR	Wed, Mar 3, 1993	10.25	10.25	10.22	10.25
193	NYSE	RGR	Tue, Mar 2, 1993	9.94	10.09	9.94	10.00
192	NYSE	RGR	Mon, Mar 1, 1993	9.81	9.94	9.78	9.94
191	NYSE	RGR	Fri, Feb 26, 1993	9.66	9.88	9.66	9.88
190	NYSE	RGR	Thu, Feb 25, 1993	9.75	9.75	9.66	9.66
189	NYSE	RGR	Wed, Feb 24, 1993	9.59	9.75	9.59	9.75
188	NYSE	RGR	Tue, Feb 23, 1993	9.69	9.69	9.56	9.56
187	NYSE	RGR	Mon, Feb 22, 1993	9.94	9.94	9.72	9.88
186	NYSE	RGR	Fri, Feb 19, 1993	9.84	9.97	9.84	9.97
185	NYSE	RGR	Thu, Feb 18, 1993	9.81	9.88	9.78	9.84
184	NYSE	RGR	Wed, Feb 17, 1993	9.75	9.75	9.66	9.75
183	NYSE	RGR	Tue, Feb 16, 1993	9.97	9.97	9.66	9.69
182	NYSE	RGR	Fri, Feb 12, 1993	9.97	10.00	9.94	9.94
181	NYSE	RGR	Thu, Feb 11, 1993	10.06	10.06	9.94	10.00
180	NYSE	RGR	Wed, Feb 10, 1993	10.00	10.00	10.00	10.00
179	NYSE	RGR	Tue, Feb 9, 1993	10.09	10.09	9.94	10.00
178	NYSE	RGR	Mon, Feb 8, 1993	10.25	10.25	10.06	10.09
177	NYSE	RGR	Fri, Feb 5, 1993	9.91	10.19	9.91	10.19
176	NYSE	RGR	Thu, Feb 4, 1993	9.88	9.94	9.78	9.94
175	NYSE	RGR	Wed, Feb 3, 1993	9.88	9.91	9.81	9.91
174	NYSE	RGR	Tue, Feb 2, 1993	10.06	10.06	9.88	9.91
173	NYSE	RGR	Mon, Feb 1, 1993	10.03	10.06	10.00	10.06
172	NYSE	RGR	Fri, Jan 29, 1993	10.09	10.09	10.00	10.00
171	NYSE	RGR	Thu, Jan 28, 1993	10.19	10.19	10.09	10.09
170	NYSE	RGR	Wed, Jan 27, 1993	10.31	10.31	10.25	10.25
169	NYSE	RGR	Tue, Jan 26, 1993	10.25	10.38	10.25	10.38
168	NYSE	RGR	Mon, Jan 25, 1993	10.66	10.66	10.38	10.38
167	NYSE	RGR	Fri, Jan 22, 1993	10.63	10.66	10.56	10.63
166	NYSE	RGR	Thu, Jan 21, 1993	10.50	10.69	10.50	10.56
165	NYSE	RGR	Wed, Jan 20, 1993	10.38	10.47	10.38	10.44
164	NYSE	RGR	Tue, Jan 19, 1993	10.25	10.44	10.25	10.38
163	NYSE	RGR	Mon, Jan 18, 1993	10.03	10.09	10.03	10.09
162	NYSE	RGR	Fri, Jan 15, 1993	9.97	10.06	9.97	10.03
161	NYSE	RGR	Thu, Jan 14, 1993	9.94	9.94	9.78	9.94
160	NYSE	RGR	Wed, Jan 13, 1993	9.88	9.94	9.81	9.88
159	NYSE	RGR	Tue, Jan 12, 1993	9.78	9.81	9.78	9.81
158	NYSE	RGR	Mon, Jan 11, 1993	9.78	9.78	9.72	9.75
157	NYSE	RGR	Fri, Jan 8, 1993	9.69	9.78	9.69	9.78
156	NYSE	RGR	Thu, Jan 7, 1993	9.72	9.81	9.69	9.72
155	NYSE	RGR	Wed, Jan 6, 1993	9.63	9.75	9.63	9.72
154	NYSE	RGR	Tue, Jan 5, 1993	9.75	9.75	9.63	9.63
153	NYSE	RGR	Mon, Jan 4, 1993	9.84	9.88	9.75	9.75
152	NYSE	RGR	Thu, Dec 31, 1992	9.69	9.81	9.69	9.78
151	NYSE	RGR	Wed, Dec 30, 1992	9.72	9.78	9.66	9.72
150	NYSE	RGR	Tue, Dec 29, 1992	9.53	9.75	9.53	9.69
149	NYSE	RGR	Mon, Dec 28, 1992	9.63	9.63	9.56	9.56
148	NYSE	RGR	Thu, Dec 24, 1992	9.72	9.72	9.63	9.63
147	NYSE	RGR	Wed, Dec 23, 1992	9.66	9.69	9.63	9.69
146	NYSE	RGR	Tue, Dec 22, 1992	9.56	9.66	9.56	9.66
145	NYSE	RGR	Mon, Dec 21, 1992	9.44	9.56	9.44	9.56
144	NYSE	RGR	Fri, Dec 18, 1992	9.47	9.47	9.38	9.44
143	NYSE	RGR	Thu, Dec 17, 1992	9.41	9.50	9.41	9.44
142	NYSE	RGR	Wed, Dec 16, 1992	9.59	9.63	9.44	9.44
141	NYSE	RGR	Tue, Dec 15, 1992	9.63	9.72	9.59	9.59
140	NYSE	RGR	Mon, Dec 14, 1992	9.69	9.69	9.66	9.69
139	NYSE	RGR	Fri, Dec 11, 1992	9.56	9.63	9.56	9.63
138	NYSE	RGR	Thu, Dec 10, 1992	9.69	9.69	9.63	9.63
137	NYSE	RGR	Wed, Dec 9, 1992	9.47	9.69	9.47	9.63
136	NYSE	RGR	Tue, Dec 8, 1992	9.25	9.44	9.25	9.41
135	NYSE	RGR	Mon, Dec 7, 1992	9.22	9.25	9.22	9.25
134	NYSE	RGR	Fri, Dec 4, 1992	9.13	9.19	9.06	9.19
133	NYSE	RGR	Thu, Dec 3, 1992	9.19	9.19	9.00	9.13
132	NYSE	RGR	Wed, Dec 2, 1992	9.19	9.22	9.19	9.19
131	NYSE	RGR	Tue, Dec 1, 1992	9.13	9.22	9.13	9.13
130	NYSE	RGR	Mon, Nov 30, 1992	9.16	9.22	9.03	9.19
129	NYSE	RGR	Fri, Nov 27, 1992	9.25	9.25	9.19	9.19
128	NYSE	RGR	Wed, Nov 25, 1992	9.25	9.25	9.19	9.25
127	NYSE	RGR	Tue, Nov 24, 1992	9.13	9.25	9.13	9.25
126	NYSE	RGR	Mon, Nov 23, 1992	9.47	9.50	9.28	9.41
125	NYSE	RGR	Fri, Nov 20, 1992	9.38	9.44	9.31	9.41
124	NYSE	RGR	Thu, Nov 19, 1992	9.25	9.44	9.25	9.38
123	NYSE	RGR	Wed, Nov 18, 1992	9.13	9.28	9.09	9.25
122	NYSE	RGR	Tue, Nov 17, 1992	9.25	9.31	8.94	9.06
121	NYSE	RGR	Mon, Nov 16, 1992	9.94	9.94	9.41	9.41
120	NYSE	RGR	Fri, Nov 13, 1992	10.03	10.13	10.00	10.13
119	NYSE	RGR	Thu, Nov 12, 1992	10.19	10.19	10.03	10.09
118	NYSE	RGR	Wed, Nov 11, 1992	10.06	10.25	10.06	10.19
117	NYSE	RGR	Tue, Nov 10, 1992	10.00	10.03	10.00	10.03
116	NYSE	RGR	Mon, Nov 9, 1992	9.91	10.00	9.84	10.00
115	NYSE	RGR	Fri, Nov 6, 1992	9.91	9.91	9.88	9.91
114	NYSE	RGR	Thu, Nov 5, 1992	9.97	9.97	9.88	9.91
113	NYSE	RGR	Wed, Nov 4, 1992	10.16	10.22	9.91	9.91
112	NYSE	RGR	Tue, Nov 3, 1992	10.13	10.25	10.13	10.22
111	NYSE	RGR	Mon, Nov 2, 1992	9.84	10.09	9.84	10.09
110	NYSE	RGR	Fri, Oct 30, 1992	9.66	9.88	9.50	9.81
109	NYSE	RGR	Thu, Oct 29, 1992	9.56	9.69	9.56	9.63
108	NYSE	RGR	Wed, Oct 28, 1992	9.38	9.59	9.38	9.59
107	NYSE	RGR	Tue, Oct 27, 1992	9.47	9.47	9.25	9.31
106	NYSE	RGR	Mon, Oct 26, 1992	9.56	9.56	9.50	9.53
105	NYSE	RGR	Fri, Oct 23, 1992	9.69	9.72	9.63	9.66
104	NYSE	RGR	Thu, Oct 22, 1992	9.75	9.75	9.63	9.69
103	NYSE	RGR	Wed, Oct 21, 1992	9.63	9.75	9.63	9.69
102	NYSE	RGR	Tue, Oct 20, 1992	9.81	9.81	9.59	9.63
101	NYSE	RGR	Mon, Oct 19, 1992	9.31	9.56	9.31	9.53
100	NYSE	RGR	Fri, Oct 16, 1992	9.25	9.31	9.13	9.25
99	NYSE	RGR	Thu, Oct 15, 1992	9.13	9.25	9.13	9.25
98	NYSE	RGR	Wed, Oct 14, 1992	9.16	9.22	9.09	9.16
97	NYSE	RGR	Tue, Oct 13, 1992	9.31	9.31	9.09	9.09
96	NYSE	RGR	Mon, Oct 12, 1992	9.31	9.34	9.25	9.31
95	NYSE	RGR	Fri, Oct 9, 1992	9.09	9.38	9.06	9.38
94	NYSE	RGR	Thu, Oct 8, 1992	9.13	9.19	9.13	9.16
93	NYSE	RGR	Wed, Oct 7, 1992	8.81	9.19	8.81	9.06
92	NYSE	RGR	Tue, Oct 6, 1992	8.72	8.81	8.72	8.81
91	NYSE	RGR	Mon, Oct 5, 1992	8.47	8.72	8.47	8.69
90	NYSE	RGR	Fri, Oct 2, 1992	8.63	8.63	8.50	8.53
89	NYSE	RGR	Thu, Oct 1, 1992	8.66	8.66	8.50	8.63
88	NYSE	RGR	Wed, Sep 30, 1992	8.63	8.75	8.63	8.69
87	NYSE	RGR	Tue, Sep 29, 1992	8.59	8.66	8.59	8.66
86	NYSE	RGR	Mon, Sep 28, 1992	8.50	8.63	8.50	8.59
85	NYSE	RGR	Fri, Sep 25, 1992	8.69	8.69	8.50	8.50
84	NYSE	RGR	Thu, Sep 24, 1992	8.56	8.69	8.50	8.69
83	NYSE	RGR	Wed, Sep 23, 1992	8.63	8.63	8.50	8.50
82	NYSE	RGR	Tue, Sep 22, 1992	8.81	8.81	8.63	8.63
81	NYSE	RGR	Mon, Sep 21, 1992	8.88	8.94	8.69	8.81
80	NYSE	RGR	Fri, Sep 18, 1992	9.03	9.03	8.94	8.94
79	NYSE	RGR	Thu, Sep 17, 1992	9.00	9.06	9.00	9.00
78	NYSE	RGR	Wed, Sep 16, 1992	9.00	9.13	8.88	9.00
77	NYSE	RGR	Tue, Sep 15, 1992	9.25	9.25	8.88	8.97
76	NYSE	RGR	Mon, Sep 14, 1992	9.34	9.44	9.31	9.31
75	NYSE	RGR	Fri, Sep 11, 1992	9.31	9.38	9.28	9.28
74	NYSE	RGR	Thu, Sep 10, 1992	9.38	9.41	9.38	9.38
73	NYSE	RGR	Wed, Sep 9, 1992	9.44	9.47	9.38	9.38
72	NYSE	RGR	Tue, Sep 8, 1992	9.66	9.66	9.41	9.50
71	NYSE	RGR	Fri, Sep 4, 1992	9.66	9.66	9.63	9.63
70	NYSE	RGR	Thu, Sep 3, 1992	9.56	9.72	9.56	9.72
69	NYSE	RGR	Wed, Sep 2, 1992	9.56	9.63	9.56	9.63
68	NYSE	RGR	Tue, Sep 1, 1992	9.53	9.75	9.53	9.63
67	NYSE	RGR	Mon, Aug 31, 1992	9.44	9.56	9.44	9.56
66	NYSE	RGR	Fri, Aug 28, 1992	9.31	9.38	9.25	9.38
65	NYSE	RGR	Thu, Aug 27, 1992	9.31	9.31	9.28	9.28
64	NYSE	RGR	Wed, Aug 26, 1992	9.38	9.44	9.25	9.25
63	NYSE	RGR	Tue, Aug 25, 1992	9.38	9.50	9.38	9.44
62	NYSE	RGR	Mon, Aug 24, 1992	9.59	9.59	9.34	9.44
61	NYSE	RGR	Fri, Aug 21, 1992	9.63	9.63	9.59	9.63
60	NYSE	RGR	Thu, Aug 20, 1992	9.69	9.75	9.56	9.63
59	NYSE	RGR	Wed, Aug 19, 1992	9.72	9.72	9.63	9.63
58	NYSE	RGR	Tue, Aug 18, 1992	9.53	9.78	9.50	9.66
57	NYSE	RGR	Mon, Aug 17, 1992	9.06	9.81	9.06	9.50
56	NYSE	RGR	Fri, Aug 14, 1992	8.94	9.19	8.94	9.13
55	NYSE	RGR	Thu, Aug 13, 1992	8.63	8.84	8.63	8.84
54	NYSE	RGR	Wed, Aug 12, 1992	8.81	8.84	8.53	8.66
53	NYSE	RGR	Tue, Aug 11, 1992	8.75	8.88	8.72	8.81
52	NYSE	RGR	Mon, Aug 10, 1992	8.91	8.94	8.75	8.75
51	NYSE	RGR	Fri, Aug 7, 1992	9.19	9.25	8.88	8.88
50	NYSE	RGR	Thu, Aug 6, 1992	9.19	9.19	9.13	9.19
49	NYSE	RGR	Wed, Aug 5, 1992	9.19	9.19	9.13	9.16
48	NYSE	RGR	Tue, Aug 4, 1992	9.16	9.19	9.13	9.13
47	NYSE	RGR	Mon, Aug 3, 1992	9.22	9.22	9.13	9.19
46	NYSE	RGR	Fri, Jul 31, 1992	9.13	9.22	9.13	9.22
45	NYSE	RGR	Thu, Jul 30, 1992	9.06	9.13	9.06	9.13
44	NYSE	RGR	Wed, Jul 29, 1992	9.16	9.16	9.06	9.09
43	NYSE	RGR	Tue, Jul 28, 1992	9.13	9.16	9.13	9.16
42	NYSE	RGR	Mon, Jul 27, 1992	9.09	9.13	9.06	9.09
41	NYSE	RGR	Fri, Jul 24, 1992	9.22	9.25	9.19	9.22
40	NYSE	RGR	Thu, Jul 23, 1992	9.28	9.31	9.22	9.25
39	NYSE	RGR	Wed, Jul 22, 1992	9.31	9.34	9.25	9.25
38	NYSE	RGR	Tue, Jul 21, 1992	9.25	9.38	9.25	9.31
37	NYSE	RGR	Mon, Jul 20, 1992	9.22	9.25	9.19	9.22
36	NYSE	RGR	Fri, Jul 17, 1992	9.16	9.22	9.06	9.16
35	NYSE	RGR	Thu, Jul 16, 1992	9.16	9.31	9.16	9.22
34	NYSE	RGR	Wed, Jul 15, 1992	8.75	9.31	8.75	9.09
33	NYSE	RGR	Tue, Jul 14, 1992	8.47	8.50	8.44	8.47
32	NYSE	RGR	Mon, Jul 13, 1992	8.47	8.56	8.47	8.50
31	NYSE	RGR	Fri, Jul 10, 1992	8.47	8.53	8.47	8.50
30	NYSE	RGR	Thu, Jul 9, 1992	8.41	8.50	8.41	8.50
29	NYSE	RGR	Wed, Jul 8, 1992	8.47	8.47	8.44	8.44
28	NYSE	RGR	Tue, Jul 7, 1992	8.34	8.44	8.34	8.44
27	NYSE	RGR	Mon, Jul 6, 1992	8.44	8.44	8.31	8.31
26	NYSE	RGR	Thu, Jul 2, 1992	8.66	8.66	8.50	8.50
25	NYSE	RGR	Wed, Jul 1, 1992	8.25	8.56	8.25	8.53
24	NYSE	RGR	Tue, Jun 30, 1992	8.31	8.31	8.13	8.19
23	NYSE	RGR	Mon, Jun 29, 1992	8.47	8.50	8.28	8.34
22	NYSE	RGR	Fri, Jun 26, 1992	8.44	8.47	8.41	8.41
21	NYSE	RGR	Thu, Jun 25, 1992	8.47	8.47	8.38	8.44
20	NYSE	RGR	Wed, Jun 24, 1992	8.50	8.50	8.34	8.41
19	NYSE	RGR	Tue, Jun 23, 1992	8.44	8.59	8.41	8.56
18	NYSE	RGR	Mon, Jun 22, 1992	8.25	8.41	8.19	8.41
17	NYSE	RGR	Fri, Jun 19, 1992	8.19	8.25	8.16	8.25
16	NYSE	RGR	Thu, Jun 18, 1992	8.06	8.19	8.06	8.19
15	NYSE	RGR	Wed, Jun 17, 1992	7.75	8.06	7.75	8.03
14	NYSE	RGR	Tue, Jun 16, 1992	7.75	7.81	7.63	7.75
13	NYSE	RGR	Mon, Jun 15, 1992	7.72	7.72	7.69	7.69
12	NYSE	RGR	Fri, Jun 12, 1992	7.66	7.75	7.66	7.66
11	NYSE	RGR	Thu, Jun 11, 1992	7.66	7.69	7.66	7.69
10	NYSE	RGR	Wed, Jun 10, 1992	7.69	7.69	7.66	7.66
9	NYSE	RGR	Tue, Jun 9, 1992	7.63	7.66	7.63	7.63
8	NYSE	RGR	Mon, Jun 8, 1992	7.63	7.72	7.63	7.69
7	NYSE	RGR	Fri, Jun 5, 1992	7.50	7.66	7.50	7.63
6	NYSE	RGR	Thu, Jun 4, 1992	7.78	7.78	7.59	7.59
5	NYSE	RGR	Wed, Jun 3, 1992	7.81	7.84	7.75	7.84
4	NYSE	RGR	Tue, Jun 2, 1992	7.97	7.97	7.88	7.88
3	NYSE	RGR	Mon, Jun 1, 1992	7.84	8.03	7.84	8.03
2	NYSE	RGR	Fri, May 29, 1992	7.97	8.03	7.91	7.91
1	NYSE	RGR	Thu, May 28, 1992	8.00	8.03	7.84	7.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Sturm Ruger & Co Inc NYSE:RGR 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