Rocky Mountain Chocolate Factory Inc NASDAQ:RMCF Historical Prices

Below are the 7341 trading days of historical prices for RMCF.

#	Exchange	Symbol	Date	Open	High	Low	Close
7341	NASDAQ	RMCF	Wed, Mar 6, 2024	4.13	4.13	4.03	4.03
7340	NASDAQ	RMCF	Tue, Mar 5, 2024	4.10	4.10	4.02	4.02
7339	NASDAQ	RMCF	Mon, Mar 4, 2024	4.19	4.19	4.05	4.06
7338	NASDAQ	RMCF	Fri, Mar 1, 2024	4.19	4.19	4.10	4.10
7337	NASDAQ	RMCF	Thu, Feb 29, 2024	4.04	4.10	4.04	4.05
7336	NASDAQ	RMCF	Wed, Feb 28, 2024	4.11	4.11	4.00	4.00
7335	NASDAQ	RMCF	Tue, Feb 27, 2024	4.10	4.11	4.09	4.10
7334	NASDAQ	RMCF	Mon, Feb 26, 2024	4.24	4.24	4.00	4.09
7333	NASDAQ	RMCF	Fri, Feb 23, 2024	4.38	4.38	4.18	4.20
7332	NASDAQ	RMCF	Thu, Feb 22, 2024	4.23	4.40	4.17	4.35
7331	NASDAQ	RMCF	Wed, Feb 21, 2024	4.20	4.53	4.07	4.35
7330	NASDAQ	RMCF	Tue, Feb 20, 2024	4.19	4.40	4.18	4.22
7329	NASDAQ	RMCF	Fri, Feb 16, 2024	4.20	4.20	4.13	4.15
7328	NASDAQ	RMCF	Thu, Feb 15, 2024	4.19	4.20	4.14	4.17
7327	NASDAQ	RMCF	Wed, Feb 14, 2024	4.13	4.25	4.08	4.20
7326	NASDAQ	RMCF	Tue, Feb 13, 2024	4.10	4.35	4.06	4.21
7325	NASDAQ	RMCF	Mon, Feb 12, 2024	4.00	4.14	4.00	4.07
7324	NASDAQ	RMCF	Fri, Feb 9, 2024	4.10	4.10	3.94	4.05
7323	NASDAQ	RMCF	Thu, Feb 8, 2024	4.07	4.07	4.01	4.03
7322	NASDAQ	RMCF	Wed, Feb 7, 2024	3.93	4.07	3.93	4.00
7321	NASDAQ	RMCF	Tue, Feb 6, 2024	4.02	4.02	3.94	4.01
7320	NASDAQ	RMCF	Mon, Feb 5, 2024	4.10	4.10	4.01	4.01
7319	NASDAQ	RMCF	Fri, Feb 2, 2024	4.16	4.34	4.00	4.10
7318	NASDAQ	RMCF	Thu, Feb 1, 2024	4.10	4.20	4.01	4.10
7317	NASDAQ	RMCF	Wed, Jan 31, 2024	4.09	4.15	4.00	4.00
7316	NASDAQ	RMCF	Tue, Jan 30, 2024	4.06	4.20	4.05	4.08
7315	NASDAQ	RMCF	Mon, Jan 29, 2024	4.47	4.58	4.10	4.10
7314	NASDAQ	RMCF	Fri, Jan 26, 2024	4.74	4.74	4.50	4.50
7313	NASDAQ	RMCF	Thu, Jan 25, 2024	4.52	4.65	4.43	4.63
7312	NASDAQ	RMCF	Wed, Jan 24, 2024	4.47	4.47	4.44	4.45
7311	NASDAQ	RMCF	Tue, Jan 23, 2024	4.44	4.48	4.44	4.44
7310	NASDAQ	RMCF	Mon, Jan 22, 2024	4.35	4.48	4.35	4.43
7309	NASDAQ	RMCF	Fri, Jan 19, 2024	4.38	4.38	4.35	4.35
7308	NASDAQ	RMCF	Thu, Jan 18, 2024	4.48	4.48	4.43	4.43
7307	NASDAQ	RMCF	Wed, Jan 17, 2024	4.53	4.53	4.41	4.45
7306	NASDAQ	RMCF	Tue, Jan 16, 2024	4.60	4.60	4.47	4.48
7305	NASDAQ	RMCF	Fri, Jan 12, 2024	4.59	4.74	4.59	4.70
7304	NASDAQ	RMCF	Thu, Jan 11, 2024	4.75	4.96	4.59	4.59
7303	NASDAQ	RMCF	Wed, Jan 10, 2024	5.01	5.14	4.78	4.95
7302	NASDAQ	RMCF	Tue, Jan 9, 2024	4.97	5.15	4.97	5.00
7301	NASDAQ	RMCF	Mon, Jan 8, 2024	4.77	5.04	4.77	4.99
7300	NASDAQ	RMCF	Fri, Jan 5, 2024	4.85	4.95	4.63	4.65
7299	NASDAQ	RMCF	Thu, Jan 4, 2024	4.72	4.84	4.62	4.82
7298	NASDAQ	RMCF	Wed, Jan 3, 2024	4.63	4.82	4.61	4.82
7297	NASDAQ	RMCF	Tue, Jan 2, 2024	4.69	4.94	4.59	4.94
7296	NASDAQ	RMCF	Fri, Dec 29, 2023	4.45	4.61	4.45	4.60
7295	NASDAQ	RMCF	Thu, Dec 28, 2023	4.39	4.39	4.36	4.38
7294	NASDAQ	RMCF	Wed, Dec 27, 2023	4.37	4.49	4.31	4.40
7293	NASDAQ	RMCF	Tue, Dec 26, 2023	4.34	4.53	4.34	4.47
7292	NASDAQ	RMCF	Fri, Dec 22, 2023	4.36	4.58	4.36	4.55
7291	NASDAQ	RMCF	Thu, Dec 21, 2023	4.35	4.60	4.35	4.51
7290	NASDAQ	RMCF	Wed, Dec 20, 2023	4.48	4.64	4.30	4.53
7289	NASDAQ	RMCF	Tue, Dec 19, 2023	4.29	4.54	4.29	4.54
7288	NASDAQ	RMCF	Mon, Dec 18, 2023	4.35	4.44	4.33	4.37
7287	NASDAQ	RMCF	Fri, Dec 15, 2023	4.57	4.57	4.31	4.41
7286	NASDAQ	RMCF	Thu, Dec 14, 2023	4.19	4.53	4.17	4.53
7285	NASDAQ	RMCF	Wed, Dec 13, 2023	4.14	4.25	4.14	4.19
7284	NASDAQ	RMCF	Tue, Dec 12, 2023	4.17	4.25	4.15	4.18
7283	NASDAQ	RMCF	Mon, Dec 11, 2023	4.13	4.24	4.11	4.18
7282	NASDAQ	RMCF	Fri, Dec 8, 2023	4.23	4.33	4.14	4.14
7281	NASDAQ	RMCF	Thu, Dec 7, 2023	4.13	4.23	4.10	4.12
7280	NASDAQ	RMCF	Wed, Dec 6, 2023	4.07	4.22	4.07	4.14
7279	NASDAQ	RMCF	Tue, Dec 5, 2023	4.20	4.21	4.11	4.11
7278	NASDAQ	RMCF	Mon, Dec 4, 2023	4.15	4.23	4.14	4.17
7277	NASDAQ	RMCF	Fri, Dec 1, 2023	4.07	4.18	4.02	4.12
7276	NASDAQ	RMCF	Thu, Nov 30, 2023	4.15	4.15	4.08	4.08
7275	NASDAQ	RMCF	Wed, Nov 29, 2023	4.17	4.18	4.08	4.08
7274	NASDAQ	RMCF	Tue, Nov 28, 2023	4.10	4.10	4.08	4.08
7273	NASDAQ	RMCF	Mon, Nov 27, 2023	4.13	4.18	4.10	4.10
7272	NASDAQ	RMCF	Fri, Nov 24, 2023	4.21	4.21	4.07	4.12
7271	NASDAQ	RMCF	Wed, Nov 22, 2023	4.19	4.19	4.13	4.15
7270	NASDAQ	RMCF	Tue, Nov 21, 2023	4.18	4.20	4.12	4.12
7269	NASDAQ	RMCF	Mon, Nov 20, 2023	4.12	4.19	4.06	4.19
7268	NASDAQ	RMCF	Fri, Nov 17, 2023	4.10	4.22	4.09	4.22
7267	NASDAQ	RMCF	Thu, Nov 16, 2023	4.18	4.18	4.01	4.09
7266	NASDAQ	RMCF	Wed, Nov 15, 2023	4.09	4.17	4.02	4.11
7265	NASDAQ	RMCF	Tue, Nov 14, 2023	4.11	4.20	4.00	4.00
7264	NASDAQ	RMCF	Mon, Nov 13, 2023	4.01	4.18	4.00	4.01
7263	NASDAQ	RMCF	Fri, Nov 10, 2023	3.96	4.12	3.96	4.05
7262	NASDAQ	RMCF	Thu, Nov 9, 2023	4.12	4.12	3.95	3.95
7261	NASDAQ	RMCF	Wed, Nov 8, 2023	4.09	4.09	3.91	4.02
7260	NASDAQ	RMCF	Tue, Nov 7, 2023	4.03	4.11	3.90	3.97
7259	NASDAQ	RMCF	Mon, Nov 6, 2023	4.00	4.18	3.95	3.95
7258	NASDAQ	RMCF	Fri, Nov 3, 2023	3.91	4.14	3.91	4.10
7257	NASDAQ	RMCF	Thu, Nov 2, 2023	3.80	4.04	3.72	4.00
7256	NASDAQ	RMCF	Wed, Nov 1, 2023	4.05	4.05	3.80	3.83
7255	NASDAQ	RMCF	Tue, Oct 31, 2023	4.01	4.07	3.92	3.92
7254	NASDAQ	RMCF	Mon, Oct 30, 2023	3.99	4.04	3.88	3.94
7253	NASDAQ	RMCF	Fri, Oct 27, 2023	3.99	4.08	3.99	4.00
7252	NASDAQ	RMCF	Thu, Oct 26, 2023	4.01	4.14	4.01	4.02
7251	NASDAQ	RMCF	Wed, Oct 25, 2023	4.08	4.09	4.02	4.02
7250	NASDAQ	RMCF	Tue, Oct 24, 2023	4.16	4.16	4.05	4.05
7249	NASDAQ	RMCF	Mon, Oct 23, 2023	4.18	4.21	4.05	4.05
7248	NASDAQ	RMCF	Fri, Oct 20, 2023	4.09	4.24	4.02	4.04
7247	NASDAQ	RMCF	Thu, Oct 19, 2023	4.37	4.43	4.15	4.15
7246	NASDAQ	RMCF	Wed, Oct 18, 2023	4.34	4.52	4.30	4.39
7245	NASDAQ	RMCF	Tue, Oct 17, 2023	4.42	4.45	4.39	4.39
7244	NASDAQ	RMCF	Mon, Oct 16, 2023	4.59	4.59	4.45	4.45
7243	NASDAQ	RMCF	Fri, Oct 13, 2023	4.50	4.66	4.48	4.48
7242	NASDAQ	RMCF	Thu, Oct 12, 2023	4.90	4.91	4.50	4.53
7241	NASDAQ	RMCF	Wed, Oct 11, 2023	4.79	4.94	4.77	4.77
7240	NASDAQ	RMCF	Tue, Oct 10, 2023	4.98	4.98	4.78	4.80
7239	NASDAQ	RMCF	Mon, Oct 9, 2023	4.75	4.91	4.75	4.80
7238	NASDAQ	RMCF	Fri, Oct 6, 2023	4.77	4.99	4.77	4.84
7237	NASDAQ	RMCF	Thu, Oct 5, 2023	4.78	4.93	4.76	4.76
7236	NASDAQ	RMCF	Wed, Oct 4, 2023	4.84	4.95	4.75	4.86
7235	NASDAQ	RMCF	Tue, Oct 3, 2023	4.77	4.91	4.77	4.91
7234	NASDAQ	RMCF	Mon, Oct 2, 2023	4.76	4.87	4.71	4.87
7233	NASDAQ	RMCF	Fri, Sep 29, 2023	4.75	4.76	4.75	4.76
7232	NASDAQ	RMCF	Thu, Sep 28, 2023	4.89	4.89	4.75	4.75
7231	NASDAQ	RMCF	Wed, Sep 27, 2023	4.74	4.82	4.74	4.75
7230	NASDAQ	RMCF	Tue, Sep 26, 2023	4.78	4.83	4.75	4.83
7229	NASDAQ	RMCF	Mon, Sep 25, 2023	4.75	4.85	4.70	4.73
7228	NASDAQ	RMCF	Fri, Sep 22, 2023	4.94	4.94	4.75	4.75
7227	NASDAQ	RMCF	Thu, Sep 21, 2023	4.80	4.88	4.77	4.88
7226	NASDAQ	RMCF	Wed, Sep 20, 2023	4.80	4.84	4.78	4.78
7225	NASDAQ	RMCF	Tue, Sep 19, 2023	4.95	4.96	4.81	4.88
7224	NASDAQ	RMCF	Mon, Sep 18, 2023	4.89	4.90	4.85	4.86
7223	NASDAQ	RMCF	Fri, Sep 15, 2023	4.98	5.00	4.86	4.89
7222	NASDAQ	RMCF	Thu, Sep 14, 2023	5.01	5.03	4.99	5.03
7221	NASDAQ	RMCF	Wed, Sep 13, 2023	5.06	5.07	5.01	5.01
7220	NASDAQ	RMCF	Tue, Sep 12, 2023	4.99	5.08	4.99	5.05
7219	NASDAQ	RMCF	Mon, Sep 11, 2023	5.05	5.05	5.05	5.05
7218	NASDAQ	RMCF	Fri, Sep 8, 2023	5.02	5.12	5.02	5.03
7217	NASDAQ	RMCF	Thu, Sep 7, 2023	5.07	5.07	5.02	5.02
7216	NASDAQ	RMCF	Wed, Sep 6, 2023	5.02	5.09	5.02	5.06
7215	NASDAQ	RMCF	Tue, Sep 5, 2023	5.08	5.15	5.03	5.07
7214	NASDAQ	RMCF	Fri, Sep 1, 2023	5.01	5.15	5.01	5.07
7213	NASDAQ	RMCF	Thu, Aug 31, 2023	5.05	5.15	5.01	5.06
7212	NASDAQ	RMCF	Wed, Aug 30, 2023	5.05	5.13	5.02	5.07
7211	NASDAQ	RMCF	Tue, Aug 29, 2023	5.12	5.14	5.05	5.14
7210	NASDAQ	RMCF	Mon, Aug 28, 2023	5.15	5.15	5.05	5.05
7209	NASDAQ	RMCF	Fri, Aug 25, 2023	5.12	5.17	5.12	5.17
7208	NASDAQ	RMCF	Thu, Aug 24, 2023	5.17	5.18	5.08	5.18
7207	NASDAQ	RMCF	Wed, Aug 23, 2023	5.28	5.28	5.16	5.16
7206	NASDAQ	RMCF	Tue, Aug 22, 2023	5.14	5.34	5.10	5.12
7205	NASDAQ	RMCF	Mon, Aug 21, 2023	5.30	5.35	5.10	5.32
7204	NASDAQ	RMCF	Fri, Aug 18, 2023	5.24	5.36	5.20	5.22
7203	NASDAQ	RMCF	Thu, Aug 17, 2023	5.31	5.47	5.18	5.18
7202	NASDAQ	RMCF	Wed, Aug 16, 2023	5.56	5.60	5.41	5.41
7201	NASDAQ	RMCF	Tue, Aug 15, 2023	5.52	5.69	5.52	5.52
7200	NASDAQ	RMCF	Mon, Aug 14, 2023	5.75	5.75	5.61	5.61
7199	NASDAQ	RMCF	Fri, Aug 11, 2023	5.61	5.72	5.61	5.72
7198	NASDAQ	RMCF	Thu, Aug 10, 2023	5.75	5.75	5.54	5.64
7197	NASDAQ	RMCF	Wed, Aug 9, 2023	5.73	5.75	5.51	5.51
7196	NASDAQ	RMCF	Tue, Aug 8, 2023	5.72	5.75	5.60	5.65
7195	NASDAQ	RMCF	Mon, Aug 7, 2023	5.85	5.85	5.52	5.52
7194	NASDAQ	RMCF	Fri, Aug 4, 2023	5.95	5.95	5.79	5.80
7193	NASDAQ	RMCF	Thu, Aug 3, 2023	5.92	5.98	5.90	5.90
7192	NASDAQ	RMCF	Wed, Aug 2, 2023	5.80	5.95	5.76	5.89
7191	NASDAQ	RMCF	Tue, Aug 1, 2023	5.90	5.95	5.71	5.95
7190	NASDAQ	RMCF	Mon, Jul 31, 2023	5.98	5.98	5.85	5.92
7189	NASDAQ	RMCF	Fri, Jul 28, 2023	5.85	5.95	5.71	5.91
7188	NASDAQ	RMCF	Thu, Jul 27, 2023	5.86	5.86	5.58	5.83
7187	NASDAQ	RMCF	Wed, Jul 26, 2023	5.58	5.93	5.58	5.79
7186	NASDAQ	RMCF	Tue, Jul 25, 2023	5.85	5.89	5.56	5.84
7185	NASDAQ	RMCF	Mon, Jul 24, 2023	5.86	5.99	5.55	5.88
7184	NASDAQ	RMCF	Fri, Jul 21, 2023	5.42	5.89	5.42	5.76
7183	NASDAQ	RMCF	Thu, Jul 20, 2023	5.67	5.82	5.66	5.75
7182	NASDAQ	RMCF	Wed, Jul 19, 2023	5.53	5.84	5.50	5.82
7181	NASDAQ	RMCF	Tue, Jul 18, 2023	5.29	5.60	5.29	5.59
7180	NASDAQ	RMCF	Mon, Jul 17, 2023	5.22	5.40	5.17	5.17
7179	NASDAQ	RMCF	Fri, Jul 14, 2023	5.29	5.60	5.10	5.11
7178	NASDAQ	RMCF	Thu, Jul 13, 2023	5.39	5.75	5.37	5.73
7177	NASDAQ	RMCF	Wed, Jul 12, 2023	5.48	5.50	5.26	5.26
7176	NASDAQ	RMCF	Tue, Jul 11, 2023	5.49	5.50	5.36	5.50
7175	NASDAQ	RMCF	Mon, Jul 10, 2023	5.37	5.48	5.23	5.39
7174	NASDAQ	RMCF	Fri, Jul 7, 2023	5.50	5.50	5.31	5.48
7173	NASDAQ	RMCF	Thu, Jul 6, 2023	5.39	5.50	5.38	5.49
7172	NASDAQ	RMCF	Wed, Jul 5, 2023	5.20	5.28	5.20	5.27
7171	NASDAQ	RMCF	Mon, Jul 3, 2023	5.29	5.35	5.20	5.20
7170	NASDAQ	RMCF	Fri, Jun 30, 2023	5.21	5.35	5.21	5.35
7169	NASDAQ	RMCF	Thu, Jun 29, 2023	5.20	5.41	5.20	5.41
7168	NASDAQ	RMCF	Wed, Jun 28, 2023	5.30	5.38	5.30	5.38
7167	NASDAQ	RMCF	Tue, Jun 27, 2023	5.40	5.47	5.29	5.40
7166	NASDAQ	RMCF	Mon, Jun 26, 2023	5.48	5.48	5.25	5.25
7165	NASDAQ	RMCF	Fri, Jun 23, 2023	5.39	5.50	5.39	5.50
7164	NASDAQ	RMCF	Thu, Jun 22, 2023	5.40	5.50	5.19	5.45
7163	NASDAQ	RMCF	Wed, Jun 21, 2023	5.27	5.35	5.15	5.35
7162	NASDAQ	RMCF	Tue, Jun 20, 2023	5.36	5.39	5.17	5.38
7161	NASDAQ	RMCF	Fri, Jun 16, 2023	5.33	5.40	5.16	5.40
7160	NASDAQ	RMCF	Thu, Jun 15, 2023	5.28	5.35	5.25	5.27
7159	NASDAQ	RMCF	Wed, Jun 14, 2023	5.25	5.28	5.07	5.18
7158	NASDAQ	RMCF	Tue, Jun 13, 2023	5.25	5.25	5.17	5.17
7157	NASDAQ	RMCF	Mon, Jun 12, 2023	5.04	5.28	5.04	5.23
7156	NASDAQ	RMCF	Fri, Jun 9, 2023	5.00	5.10	5.00	5.00
7155	NASDAQ	RMCF	Thu, Jun 8, 2023	5.09	5.10	5.00	5.10
7154	NASDAQ	RMCF	Wed, Jun 7, 2023	5.04	5.08	5.02	5.07
7153	NASDAQ	RMCF	Tue, Jun 6, 2023	5.07	5.08	5.00	5.00
7152	NASDAQ	RMCF	Mon, Jun 5, 2023	5.05	5.14	5.05	5.14
7151	NASDAQ	RMCF	Fri, Jun 2, 2023	5.09	5.17	5.00	5.08
7150	NASDAQ	RMCF	Thu, Jun 1, 2023	5.06	5.19	5.06	5.08
7149	NASDAQ	RMCF	Wed, May 31, 2023	5.39	5.39	5.12	5.12
7148	NASDAQ	RMCF	Tue, May 30, 2023	5.15	5.30	5.15	5.19
7147	NASDAQ	RMCF	Fri, May 26, 2023	5.32	5.32	5.20	5.21
7146	NASDAQ	RMCF	Thu, May 25, 2023	5.55	5.59	5.41	5.41
7145	NASDAQ	RMCF	Wed, May 24, 2023	5.84	5.86	5.43	5.68
7144	NASDAQ	RMCF	Tue, May 23, 2023	5.88	5.89	5.78	5.84
7143	NASDAQ	RMCF	Mon, May 22, 2023	5.69	5.89	5.69	5.72
7142	NASDAQ	RMCF	Fri, May 19, 2023	5.42	5.70	5.25	5.70
7141	NASDAQ	RMCF	Thu, May 18, 2023	5.43	5.43	5.14	5.40
7140	NASDAQ	RMCF	Wed, May 17, 2023	5.46	5.60	5.46	5.60
7139	NASDAQ	RMCF	Tue, May 16, 2023	5.41	5.52	5.40	5.41
7138	NASDAQ	RMCF	Mon, May 15, 2023	5.28	5.53	5.26	5.50
7137	NASDAQ	RMCF	Fri, May 12, 2023	5.31	5.55	5.31	5.47
7136	NASDAQ	RMCF	Thu, May 11, 2023	5.39	5.39	5.26	5.32
7135	NASDAQ	RMCF	Wed, May 10, 2023	5.30	5.30	5.29	5.29
7134	NASDAQ	RMCF	Tue, May 9, 2023	5.29	5.50	5.29	5.36
7133	NASDAQ	RMCF	Mon, May 8, 2023	5.58	5.58	5.26	5.40
7132	NASDAQ	RMCF	Fri, May 5, 2023	5.51	5.70	5.29	5.42
7131	NASDAQ	RMCF	Thu, May 4, 2023	5.65	5.81	5.26	5.45
7130	NASDAQ	RMCF	Wed, May 3, 2023	5.50	5.71	5.43	5.44
7129	NASDAQ	RMCF	Tue, May 2, 2023	5.42	5.55	5.42	5.55
7128	NASDAQ	RMCF	Mon, May 1, 2023	5.38	5.54	5.37	5.42
7127	NASDAQ	RMCF	Fri, Apr 28, 2023	5.39	5.40	5.31	5.36
7126	NASDAQ	RMCF	Thu, Apr 27, 2023	5.37	5.40	5.31	5.40
7125	NASDAQ	RMCF	Wed, Apr 26, 2023	5.34	5.40	5.28	5.39
7124	NASDAQ	RMCF	Tue, Apr 25, 2023	5.27	5.39	5.27	5.38
7123	NASDAQ	RMCF	Mon, Apr 24, 2023	5.25	5.40	5.22	5.40
7122	NASDAQ	RMCF	Fri, Apr 21, 2023	5.34	5.38	5.23	5.23
7121	NASDAQ	RMCF	Thu, Apr 20, 2023	5.37	5.37	5.37	5.37
7120	NASDAQ	RMCF	Wed, Apr 19, 2023	5.27	5.37	5.27	5.37
7119	NASDAQ	RMCF	Tue, Apr 18, 2023	5.36	5.36	5.25	5.33
7118	NASDAQ	RMCF	Mon, Apr 17, 2023	5.26	5.34	5.25	5.34
7117	NASDAQ	RMCF	Fri, Apr 14, 2023	5.32	5.35	5.17	5.29
7116	NASDAQ	RMCF	Thu, Apr 13, 2023	5.31	5.31	5.12	5.22
7115	NASDAQ	RMCF	Wed, Apr 12, 2023	5.17	5.30	5.10	5.28
7114	NASDAQ	RMCF	Tue, Apr 11, 2023	5.15	5.30	5.15	5.19
7113	NASDAQ	RMCF	Mon, Apr 10, 2023	5.23	5.31	5.21	5.27
7112	NASDAQ	RMCF	Thu, Apr 6, 2023	5.05	5.31	5.05	5.29
7111	NASDAQ	RMCF	Wed, Apr 5, 2023	5.18	5.37	5.18	5.22
7110	NASDAQ	RMCF	Tue, Apr 4, 2023	5.20	5.36	5.16	5.24
7109	NASDAQ	RMCF	Mon, Apr 3, 2023	5.30	5.30	5.20	5.20
7108	NASDAQ	RMCF	Fri, Mar 31, 2023	5.14	5.30	5.05	5.30
7107	NASDAQ	RMCF	Thu, Mar 30, 2023	5.27	5.28	5.06	5.28
7106	NASDAQ	RMCF	Wed, Mar 29, 2023	5.32	5.35	5.14	5.26
7105	NASDAQ	RMCF	Tue, Mar 28, 2023	5.21	5.30	5.21	5.26
7104	NASDAQ	RMCF	Mon, Mar 27, 2023	5.28	5.34	5.22	5.23
7103	NASDAQ	RMCF	Fri, Mar 24, 2023	5.25	5.30	5.09	5.15
7102	NASDAQ	RMCF	Thu, Mar 23, 2023	5.29	5.34	5.21	5.21
7101	NASDAQ	RMCF	Wed, Mar 22, 2023	5.17	5.30	5.16	5.29
7100	NASDAQ	RMCF	Tue, Mar 21, 2023	5.07	5.18	5.06	5.14
7099	NASDAQ	RMCF	Mon, Mar 20, 2023	5.20	5.20	5.01	5.04
7098	NASDAQ	RMCF	Fri, Mar 17, 2023	5.22	5.24	5.02	5.10
7097	NASDAQ	RMCF	Thu, Mar 16, 2023	5.08	5.24	5.07	5.22
7096	NASDAQ	RMCF	Wed, Mar 15, 2023	5.09	5.11	4.98	5.11
7095	NASDAQ	RMCF	Tue, Mar 14, 2023	5.14	5.16	5.01	5.01
7094	NASDAQ	RMCF	Mon, Mar 13, 2023	5.02	5.15	5.00	5.03
7093	NASDAQ	RMCF	Fri, Mar 10, 2023	5.08	5.34	5.00	5.10
7092	NASDAQ	RMCF	Thu, Mar 9, 2023	5.09	5.13	5.01	5.10
7091	NASDAQ	RMCF	Wed, Mar 8, 2023	5.06	5.06	5.06	5.06
7090	NASDAQ	RMCF	Tue, Mar 7, 2023	5.00	5.05	5.00	5.02
7089	NASDAQ	RMCF	Mon, Mar 6, 2023	5.06	5.09	5.02	5.02
7088	NASDAQ	RMCF	Fri, Mar 3, 2023	5.01	5.11	5.01	5.01
7087	NASDAQ	RMCF	Thu, Mar 2, 2023	5.00	5.11	4.98	4.99
7086	NASDAQ	RMCF	Wed, Mar 1, 2023	5.07	5.07	4.97	4.97
7085	NASDAQ	RMCF	Tue, Feb 28, 2023	5.02	5.12	5.00	5.01
7084	NASDAQ	RMCF	Mon, Feb 27, 2023	5.00	5.15	4.99	5.01
7083	NASDAQ	RMCF	Fri, Feb 24, 2023	5.00	5.09	4.99	5.00
7082	NASDAQ	RMCF	Thu, Feb 23, 2023	5.03	5.04	4.97	5.00
7081	NASDAQ	RMCF	Wed, Feb 22, 2023	5.00	5.09	4.97	4.97
7080	NASDAQ	RMCF	Tue, Feb 21, 2023	5.07	5.08	4.77	4.95
7079	NASDAQ	RMCF	Fri, Feb 17, 2023	5.07	5.12	5.03	5.05
7078	NASDAQ	RMCF	Thu, Feb 16, 2023	5.01	5.09	4.90	5.00
7077	NASDAQ	RMCF	Wed, Feb 15, 2023	5.05	5.08	5.03	5.03
7076	NASDAQ	RMCF	Tue, Feb 14, 2023	5.09	5.13	5.05	5.10
7075	NASDAQ	RMCF	Mon, Feb 13, 2023	5.26	5.33	5.08	5.11
7074	NASDAQ	RMCF	Fri, Feb 10, 2023	5.11	5.32	5.11	5.16
7073	NASDAQ	RMCF	Thu, Feb 9, 2023	5.15	5.15	5.01	5.05
7072	NASDAQ	RMCF	Wed, Feb 8, 2023	5.28	5.28	5.07	5.11
7071	NASDAQ	RMCF	Tue, Feb 7, 2023	5.20	5.40	5.05	5.09
7070	NASDAQ	RMCF	Mon, Feb 6, 2023	5.28	5.39	5.17	5.17
7069	NASDAQ	RMCF	Fri, Feb 3, 2023	5.30	5.45	5.15	5.35
7068	NASDAQ	RMCF	Thu, Feb 2, 2023	5.40	5.45	5.26	5.37
7067	NASDAQ	RMCF	Wed, Feb 1, 2023	5.30	5.46	5.25	5.27
7066	NASDAQ	RMCF	Tue, Jan 31, 2023	5.54	5.55	5.18	5.38
7065	NASDAQ	RMCF	Mon, Jan 30, 2023	5.41	5.56	5.41	5.50
7064	NASDAQ	RMCF	Fri, Jan 27, 2023	5.21	5.59	5.21	5.48
7063	NASDAQ	RMCF	Thu, Jan 26, 2023	5.31	5.66	5.31	5.51
7062	NASDAQ	RMCF	Wed, Jan 25, 2023	5.31	5.59	5.01	5.56
7061	NASDAQ	RMCF	Tue, Jan 24, 2023	5.49	5.60	5.40	5.55
7060	NASDAQ	RMCF	Mon, Jan 23, 2023	5.59	5.62	5.50	5.55
7059	NASDAQ	RMCF	Fri, Jan 20, 2023	5.45	5.53	5.36	5.45
7058	NASDAQ	RMCF	Thu, Jan 19, 2023	5.50	5.54	5.42	5.46
7057	NASDAQ	RMCF	Wed, Jan 18, 2023	5.74	5.75	5.54	5.57
7056	NASDAQ	RMCF	Tue, Jan 17, 2023	5.23	5.60	5.23	5.55
7055	NASDAQ	RMCF	Fri, Jan 13, 2023	5.25	5.50	5.15	5.23
7054	NASDAQ	RMCF	Thu, Jan 12, 2023	5.41	5.48	5.26	5.30
7053	NASDAQ	RMCF	Wed, Jan 11, 2023	5.46	5.55	5.30	5.35
7052	NASDAQ	RMCF	Tue, Jan 10, 2023	5.54	5.75	5.48	5.50
7051	NASDAQ	RMCF	Mon, Jan 9, 2023	5.58	5.68	5.50	5.57
7050	NASDAQ	RMCF	Fri, Jan 6, 2023	5.60	5.69	5.58	5.65
7049	NASDAQ	RMCF	Thu, Jan 5, 2023	5.66	5.71	5.51	5.66
7048	NASDAQ	RMCF	Wed, Jan 4, 2023	5.62	5.73	5.62	5.68
7047	NASDAQ	RMCF	Tue, Jan 3, 2023	5.62	5.78	5.57	5.66
7046	NASDAQ	RMCF	Fri, Dec 30, 2022	5.70	5.77	5.69	5.70
7045	NASDAQ	RMCF	Thu, Dec 29, 2022	5.74	5.78	5.63	5.70
7044	NASDAQ	RMCF	Wed, Dec 28, 2022	5.52	5.83	5.52	5.74
7043	NASDAQ	RMCF	Tue, Dec 27, 2022	5.90	6.01	5.83	5.95
7042	NASDAQ	RMCF	Fri, Dec 23, 2022	5.84	5.90	5.84	5.87
7041	NASDAQ	RMCF	Thu, Dec 22, 2022	5.91	5.98	5.74	5.87
7040	NASDAQ	RMCF	Wed, Dec 21, 2022	5.99	5.99	5.86	5.86
7039	NASDAQ	RMCF	Tue, Dec 20, 2022	5.93	5.93	5.85	5.90
7038	NASDAQ	RMCF	Mon, Dec 19, 2022	5.89	6.00	5.86	5.98
7037	NASDAQ	RMCF	Fri, Dec 16, 2022	5.85	5.89	5.80	5.89
7036	NASDAQ	RMCF	Thu, Dec 15, 2022	5.80	5.89	5.80	5.80
7035	NASDAQ	RMCF	Wed, Dec 14, 2022	5.81	5.86	5.81	5.85
7034	NASDAQ	RMCF	Tue, Dec 13, 2022	5.86	5.88	5.80	5.84
7033	NASDAQ	RMCF	Mon, Dec 12, 2022	5.88	5.90	5.88	5.89
7032	NASDAQ	RMCF	Fri, Dec 9, 2022	5.98	5.99	5.81	5.89
7031	NASDAQ	RMCF	Thu, Dec 8, 2022	6.03	6.05	5.91	5.91
7030	NASDAQ	RMCF	Wed, Dec 7, 2022	6.05	6.11	6.05	6.08
7029	NASDAQ	RMCF	Tue, Dec 6, 2022	6.06	6.06	6.06	6.06
7028	NASDAQ	RMCF	Mon, Dec 5, 2022	6.05	6.05	6.05	6.05
7027	NASDAQ	RMCF	Fri, Dec 2, 2022	6.08	6.10	6.03	6.05
7026	NASDAQ	RMCF	Thu, Dec 1, 2022	6.02	6.13	6.02	6.06
7025	NASDAQ	RMCF	Wed, Nov 30, 2022	6.11	6.11	5.87	6.08
7024	NASDAQ	RMCF	Tue, Nov 29, 2022	6.10	6.17	6.05	6.08
7023	NASDAQ	RMCF	Mon, Nov 28, 2022	6.12	6.12	6.00	6.10
7022	NASDAQ	RMCF	Fri, Nov 25, 2022	6.07	6.18	6.07	6.11
7021	NASDAQ	RMCF	Wed, Nov 23, 2022	6.15	6.15	6.05	6.11
7020	NASDAQ	RMCF	Tue, Nov 22, 2022	6.12	6.12	6.01	6.03
7019	NASDAQ	RMCF	Mon, Nov 21, 2022	6.31	6.31	6.17	6.17
7018	NASDAQ	RMCF	Fri, Nov 18, 2022	6.50	6.50	6.26	6.39
7017	NASDAQ	RMCF	Thu, Nov 17, 2022	6.71	6.71	6.50	6.50
7016	NASDAQ	RMCF	Wed, Nov 16, 2022	6.61	6.66	6.60	6.60
7015	NASDAQ	RMCF	Tue, Nov 15, 2022	6.65	6.73	6.65	6.67
7014	NASDAQ	RMCF	Mon, Nov 14, 2022	6.76	6.98	6.63	6.70
7013	NASDAQ	RMCF	Fri, Nov 11, 2022	6.67	6.79	6.56	6.73
7012	NASDAQ	RMCF	Thu, Nov 10, 2022	6.61	6.75	6.57	6.75
7011	NASDAQ	RMCF	Wed, Nov 9, 2022	6.69	6.85	6.60	6.67
7010	NASDAQ	RMCF	Tue, Nov 8, 2022	6.50	6.68	6.50	6.67
7009	NASDAQ	RMCF	Mon, Nov 7, 2022	6.44	6.51	6.41	6.51
7008	NASDAQ	RMCF	Fri, Nov 4, 2022	6.51	6.54	6.50	6.51
7007	NASDAQ	RMCF	Thu, Nov 3, 2022	6.36	6.56	6.36	6.51
7006	NASDAQ	RMCF	Wed, Nov 2, 2022	6.55	6.61	6.50	6.59
7005	NASDAQ	RMCF	Tue, Nov 1, 2022	6.69	6.69	6.36	6.61
7004	NASDAQ	RMCF	Mon, Oct 31, 2022	6.68	6.69	6.48	6.62
7003	NASDAQ	RMCF	Fri, Oct 28, 2022	6.68	6.69	6.61	6.61
7002	NASDAQ	RMCF	Thu, Oct 27, 2022	6.56	6.68	6.54	6.62
7001	NASDAQ	RMCF	Wed, Oct 26, 2022	6.47	6.60	6.46	6.47
7000	NASDAQ	RMCF	Tue, Oct 25, 2022	6.65	6.65	6.52	6.58
6999	NASDAQ	RMCF	Mon, Oct 24, 2022	6.32	6.67	6.31	6.56
6998	NASDAQ	RMCF	Fri, Oct 21, 2022	6.21	6.37	6.18	6.31
6997	NASDAQ	RMCF	Thu, Oct 20, 2022	6.07	6.20	6.00	6.20
6996	NASDAQ	RMCF	Wed, Oct 19, 2022	6.18	6.18	6.05	6.10
6995	NASDAQ	RMCF	Tue, Oct 18, 2022	6.38	6.38	6.06	6.18
6994	NASDAQ	RMCF	Mon, Oct 17, 2022	5.91	6.27	5.90	6.24
6993	NASDAQ	RMCF	Fri, Oct 14, 2022	5.90	5.90	5.75	5.83
6992	NASDAQ	RMCF	Thu, Oct 13, 2022	5.93	5.99	5.87	5.96
6991	NASDAQ	RMCF	Wed, Oct 12, 2022	5.85	5.93	5.85	5.86
6990	NASDAQ	RMCF	Tue, Oct 11, 2022	5.95	5.98	5.95	5.95
6989	NASDAQ	RMCF	Mon, Oct 10, 2022	5.97	5.97	5.95	5.95
6988	NASDAQ	RMCF	Fri, Oct 7, 2022	5.97	6.00	5.95	5.95
6987	NASDAQ	RMCF	Thu, Oct 6, 2022	5.99	5.99	5.96	5.97
6986	NASDAQ	RMCF	Wed, Oct 5, 2022	5.96	5.96	5.96	5.96
6985	NASDAQ	RMCF	Tue, Oct 4, 2022	5.92	5.99	5.90	5.96
6984	NASDAQ	RMCF	Mon, Oct 3, 2022	6.02	6.02	5.85	5.92
6983	NASDAQ	RMCF	Fri, Sep 30, 2022	6.06	6.06	6.01	6.01
6982	NASDAQ	RMCF	Thu, Sep 29, 2022	6.30	6.30	5.93	6.08
6981	NASDAQ	RMCF	Wed, Sep 28, 2022	6.00	6.16	6.00	6.06
6980	NASDAQ	RMCF	Tue, Sep 27, 2022	6.13	6.13	6.05	6.13
6979	NASDAQ	RMCF	Mon, Sep 26, 2022	6.10	6.13	6.10	6.13
6978	NASDAQ	RMCF	Fri, Sep 23, 2022	6.20	6.21	6.00	6.10
6977	NASDAQ	RMCF	Thu, Sep 22, 2022	6.39	6.45	6.26	6.27
6976	NASDAQ	RMCF	Wed, Sep 21, 2022	6.38	6.42	6.38	6.42
6975	NASDAQ	RMCF	Tue, Sep 20, 2022	6.45	6.58	6.39	6.42
6974	NASDAQ	RMCF	Mon, Sep 19, 2022	6.33	6.68	6.33	6.55
6973	NASDAQ	RMCF	Fri, Sep 16, 2022	6.25	6.51	6.11	6.51
6972	NASDAQ	RMCF	Thu, Sep 15, 2022	6.31	6.44	6.30	6.30
6971	NASDAQ	RMCF	Wed, Sep 14, 2022	6.35	6.40	6.25	6.25
6970	NASDAQ	RMCF	Tue, Sep 13, 2022	6.35	6.35	6.35	6.35
6969	NASDAQ	RMCF	Mon, Sep 12, 2022	6.40	6.44	6.32	6.40
6968	NASDAQ	RMCF	Fri, Sep 9, 2022	6.40	6.40	6.40	6.40
6967	NASDAQ	RMCF	Thu, Sep 8, 2022	6.40	6.46	6.40	6.40
6966	NASDAQ	RMCF	Wed, Sep 7, 2022	6.31	6.46	6.31	6.40
6965	NASDAQ	RMCF	Tue, Sep 6, 2022	6.50	6.59	6.04	6.04
6964	NASDAQ	RMCF	Fri, Sep 2, 2022	6.52	6.54	6.52	6.54
6963	NASDAQ	RMCF	Thu, Sep 1, 2022	6.57	6.70	6.52	6.52
6962	NASDAQ	RMCF	Wed, Aug 31, 2022	6.70	6.70	6.44	6.66
6961	NASDAQ	RMCF	Tue, Aug 30, 2022	6.80	6.81	6.68	6.70
6960	NASDAQ	RMCF	Mon, Aug 29, 2022	6.78	6.79	6.75	6.75
6959	NASDAQ	RMCF	Fri, Aug 26, 2022	6.80	6.82	6.78	6.78
6958	NASDAQ	RMCF	Thu, Aug 25, 2022	6.80	6.80	6.80	6.80
6957	NASDAQ	RMCF	Wed, Aug 24, 2022	6.93	6.95	6.79	6.85
6956	NASDAQ	RMCF	Tue, Aug 23, 2022	6.88	7.17	6.88	6.92
6955	NASDAQ	RMCF	Mon, Aug 22, 2022	6.99	6.99	6.77	6.77
6954	NASDAQ	RMCF	Fri, Aug 19, 2022	6.85	7.01	6.85	6.86
6953	NASDAQ	RMCF	Thu, Aug 18, 2022	7.04	7.04	6.78	6.78
6952	NASDAQ	RMCF	Wed, Aug 17, 2022	6.87	7.29	6.79	6.88
6951	NASDAQ	RMCF	Tue, Aug 16, 2022	6.87	7.00	6.87	6.88
6950	NASDAQ	RMCF	Mon, Aug 15, 2022	6.85	6.89	6.85	6.89
6949	NASDAQ	RMCF	Fri, Aug 12, 2022	6.93	6.95	6.82	6.82
6948	NASDAQ	RMCF	Thu, Aug 11, 2022	6.84	6.91	6.75	6.91
6947	NASDAQ	RMCF	Wed, Aug 10, 2022	6.75	6.93	6.75	6.85
6946	NASDAQ	RMCF	Tue, Aug 9, 2022	6.84	7.03	6.75	6.75
6945	NASDAQ	RMCF	Mon, Aug 8, 2022	6.89	6.92	6.78	6.80
6944	NASDAQ	RMCF	Fri, Aug 5, 2022	6.65	6.80	6.65	6.80
6943	NASDAQ	RMCF	Thu, Aug 4, 2022	6.88	6.88	6.77	6.88
6942	NASDAQ	RMCF	Wed, Aug 3, 2022	6.77	7.10	6.76	7.09
6941	NASDAQ	RMCF	Tue, Aug 2, 2022	6.77	6.77	6.75	6.77
6940	NASDAQ	RMCF	Mon, Aug 1, 2022	6.80	6.81	6.77	6.81
6939	NASDAQ	RMCF	Fri, Jul 29, 2022	6.75	6.78	6.75	6.76
6938	NASDAQ	RMCF	Thu, Jul 28, 2022	6.78	6.78	6.76	6.76
6937	NASDAQ	RMCF	Wed, Jul 27, 2022	6.65	6.76	6.65	6.75
6936	NASDAQ	RMCF	Tue, Jul 26, 2022	6.80	6.86	6.49	6.49
6935	NASDAQ	RMCF	Mon, Jul 25, 2022	7.02	7.02	6.85	6.85
6934	NASDAQ	RMCF	Fri, Jul 22, 2022	6.92	6.92	6.89	6.92
6933	NASDAQ	RMCF	Thu, Jul 21, 2022	6.91	7.04	6.87	6.91
6932	NASDAQ	RMCF	Wed, Jul 20, 2022	6.95	6.95	6.89	6.89
6931	NASDAQ	RMCF	Tue, Jul 19, 2022	6.90	7.05	6.89	6.91
6930	NASDAQ	RMCF	Mon, Jul 18, 2022	6.93	7.07	6.90	6.97
6929	NASDAQ	RMCF	Fri, Jul 15, 2022	6.94	6.94	6.87	6.92
6928	NASDAQ	RMCF	Thu, Jul 14, 2022	7.04	7.04	6.94	6.94
6927	NASDAQ	RMCF	Wed, Jul 13, 2022	7.09	7.10	6.94	7.09
6926	NASDAQ	RMCF	Tue, Jul 12, 2022	6.85	7.05	6.84	7.05
6925	NASDAQ	RMCF	Mon, Jul 11, 2022	7.00	7.20	6.82	6.85
6924	NASDAQ	RMCF	Fri, Jul 8, 2022	6.79	6.82	6.68	6.77
6923	NASDAQ	RMCF	Thu, Jul 7, 2022	6.77	6.77	6.66	6.69
6922	NASDAQ	RMCF	Wed, Jul 6, 2022	6.76	6.79	6.49	6.61
6921	NASDAQ	RMCF	Tue, Jul 5, 2022	6.77	6.89	6.75	6.77
6920	NASDAQ	RMCF	Fri, Jul 1, 2022	6.75	6.76	6.75	6.75
6919	NASDAQ	RMCF	Thu, Jun 30, 2022	6.78	7.02	6.77	6.89
6918	NASDAQ	RMCF	Wed, Jun 29, 2022	7.35	7.35	6.85	6.93
6917	NASDAQ	RMCF	Tue, Jun 28, 2022	6.95	7.30	6.84	7.16
6916	NASDAQ	RMCF	Mon, Jun 27, 2022	7.35	7.35	6.98	6.98
6915	NASDAQ	RMCF	Fri, Jun 24, 2022	7.31	7.31	6.88	6.88
6914	NASDAQ	RMCF	Thu, Jun 23, 2022	7.31	7.31	7.13	7.14
6913	NASDAQ	RMCF	Wed, Jun 22, 2022	7.26	7.33	7.25	7.27
6912	NASDAQ	RMCF	Tue, Jun 21, 2022	7.96	8.03	7.27	7.44
6911	NASDAQ	RMCF	Fri, Jun 17, 2022	6.87	8.25	6.71	8.25
6910	NASDAQ	RMCF	Thu, Jun 16, 2022	6.82	6.85	6.55	6.85
6909	NASDAQ	RMCF	Wed, Jun 15, 2022	6.34	7.50	6.34	7.18
6908	NASDAQ	RMCF	Tue, Jun 14, 2022	6.38	6.80	6.29	6.35
6907	NASDAQ	RMCF	Mon, Jun 13, 2022	6.60	6.62	6.31	6.43
6906	NASDAQ	RMCF	Fri, Jun 10, 2022	6.75	6.88	6.75	6.75
6905	NASDAQ	RMCF	Thu, Jun 9, 2022	6.70	6.82	6.70	6.72
6904	NASDAQ	RMCF	Wed, Jun 8, 2022	6.61	7.07	6.61	6.70
6903	NASDAQ	RMCF	Tue, Jun 7, 2022	6.60	7.10	6.60	6.70
6902	NASDAQ	RMCF	Mon, Jun 6, 2022	6.72	6.83	6.51	6.51
6901	NASDAQ	RMCF	Fri, Jun 3, 2022	6.98	6.98	6.74	6.78
6900	NASDAQ	RMCF	Thu, Jun 2, 2022	7.06	7.06	6.81	6.87
6899	NASDAQ	RMCF	Wed, Jun 1, 2022	7.34	7.34	6.81	6.90
6898	NASDAQ	RMCF	Tue, May 31, 2022	6.72	6.75	6.57	6.75
6897	NASDAQ	RMCF	Fri, May 27, 2022	6.52	7.53	6.36	6.53
6896	NASDAQ	RMCF	Thu, May 26, 2022	6.31	6.84	6.31	6.62
6895	NASDAQ	RMCF	Wed, May 25, 2022	6.04	6.48	6.04	6.44
6894	NASDAQ	RMCF	Tue, May 24, 2022	6.31	6.34	6.13	6.15
6893	NASDAQ	RMCF	Mon, May 23, 2022	6.14	6.33	6.14	6.31
6892	NASDAQ	RMCF	Fri, May 20, 2022	6.46	6.46	6.13	6.24
6891	NASDAQ	RMCF	Thu, May 19, 2022	6.28	6.59	6.28	6.31
6890	NASDAQ	RMCF	Wed, May 18, 2022	6.29	6.70	6.14	6.28
6889	NASDAQ	RMCF	Tue, May 17, 2022	6.26	6.67	6.13	6.29
6888	NASDAQ	RMCF	Mon, May 16, 2022	6.33	7.33	6.06	6.58
6887	NASDAQ	RMCF	Fri, May 13, 2022	6.47	6.47	5.97	6.40
6886	NASDAQ	RMCF	Thu, May 12, 2022	6.20	6.43	5.87	6.41
6885	NASDAQ	RMCF	Wed, May 11, 2022	6.28	6.35	6.00	6.35
6884	NASDAQ	RMCF	Tue, May 10, 2022	6.25	6.46	5.99	6.45
6883	NASDAQ	RMCF	Mon, May 9, 2022	6.02	6.47	6.02	6.38
6882	NASDAQ	RMCF	Fri, May 6, 2022	5.83	6.25	5.48	6.21
6881	NASDAQ	RMCF	Thu, May 5, 2022	5.93	6.11	5.61	5.75
6880	NASDAQ	RMCF	Wed, May 4, 2022	6.57	6.57	5.90	6.09
6879	NASDAQ	RMCF	Tue, May 3, 2022	6.32	6.86	6.31	6.31
6878	NASDAQ	RMCF	Mon, May 2, 2022	6.40	6.71	6.00	6.38
6877	NASDAQ	RMCF	Fri, Apr 29, 2022	6.46	6.88	6.08	6.61
6876	NASDAQ	RMCF	Thu, Apr 28, 2022	6.65	6.99	6.46	6.46
6875	NASDAQ	RMCF	Wed, Apr 27, 2022	6.51	7.04	6.45	6.70
6874	NASDAQ	RMCF	Tue, Apr 26, 2022	6.45	6.50	6.45	6.45
6873	NASDAQ	RMCF	Mon, Apr 25, 2022	6.45	6.56	6.39	6.45
6872	NASDAQ	RMCF	Fri, Apr 22, 2022	6.80	6.80	6.48	6.58
6871	NASDAQ	RMCF	Thu, Apr 21, 2022	6.63	6.70	6.60	6.62
6870	NASDAQ	RMCF	Wed, Apr 20, 2022	6.83	6.83	6.61	6.79
6869	NASDAQ	RMCF	Tue, Apr 19, 2022	6.56	6.92	6.56	6.80
6868	NASDAQ	RMCF	Mon, Apr 18, 2022	6.80	6.80	6.61	6.61
6867	NASDAQ	RMCF	Thu, Apr 14, 2022	6.90	6.90	6.89	6.89
6866	NASDAQ	RMCF	Wed, Apr 13, 2022	6.77	6.81	6.75	6.75
6865	NASDAQ	RMCF	Tue, Apr 12, 2022	6.75	6.81	6.75	6.81
6864	NASDAQ	RMCF	Mon, Apr 11, 2022	7.05	7.05	6.75	6.80
6863	NASDAQ	RMCF	Fri, Apr 8, 2022	7.05	7.14	7.05	7.08
6862	NASDAQ	RMCF	Thu, Apr 7, 2022	7.10	7.14	7.05	7.05
6861	NASDAQ	RMCF	Wed, Apr 6, 2022	7.15	7.18	7.10	7.10
6860	NASDAQ	RMCF	Tue, Apr 5, 2022	7.35	7.35	7.19	7.20
6859	NASDAQ	RMCF	Mon, Apr 4, 2022	7.37	7.47	7.37	7.40
6858	NASDAQ	RMCF	Fri, Apr 1, 2022	7.52	7.54	7.40	7.40
6857	NASDAQ	RMCF	Thu, Mar 31, 2022	7.55	7.55	7.40	7.55
6856	NASDAQ	RMCF	Wed, Mar 30, 2022	7.69	7.71	7.54	7.59
6855	NASDAQ	RMCF	Tue, Mar 29, 2022	7.66	7.69	7.60	7.65
6854	NASDAQ	RMCF	Mon, Mar 28, 2022	7.57	7.73	7.56	7.73
6853	NASDAQ	RMCF	Fri, Mar 25, 2022	7.50	7.57	7.40	7.57
6852	NASDAQ	RMCF	Thu, Mar 24, 2022	7.61	7.62	7.40	7.47
6851	NASDAQ	RMCF	Wed, Mar 23, 2022	7.77	7.77	7.51	7.68
6850	NASDAQ	RMCF	Tue, Mar 22, 2022	7.61	7.75	7.61	7.75
6849	NASDAQ	RMCF	Mon, Mar 21, 2022	7.61	7.69	7.51	7.67
6848	NASDAQ	RMCF	Fri, Mar 18, 2022	7.63	7.80	7.61	7.71
6847	NASDAQ	RMCF	Thu, Mar 17, 2022	7.80	7.85	7.72	7.85
6846	NASDAQ	RMCF	Wed, Mar 16, 2022	7.79	7.79	7.42	7.77
6845	NASDAQ	RMCF	Tue, Mar 15, 2022	7.40	7.90	7.40	7.44
6844	NASDAQ	RMCF	Mon, Mar 14, 2022	7.50	7.54	7.33	7.33
6843	NASDAQ	RMCF	Fri, Mar 11, 2022	7.69	7.69	7.35	7.55
6842	NASDAQ	RMCF	Thu, Mar 10, 2022	7.75	7.75	7.60	7.62
6841	NASDAQ	RMCF	Wed, Mar 9, 2022	7.65	7.79	7.65	7.78
6840	NASDAQ	RMCF	Tue, Mar 8, 2022	7.58	7.65	7.58	7.63
6839	NASDAQ	RMCF	Mon, Mar 7, 2022	7.90	7.90	7.60	7.60
6838	NASDAQ	RMCF	Fri, Mar 4, 2022	7.91	7.91	7.77	7.85
6837	NASDAQ	RMCF	Thu, Mar 3, 2022	7.92	7.99	7.79	7.94
6836	NASDAQ	RMCF	Wed, Mar 2, 2022	8.39	8.39	7.92	7.98
6835	NASDAQ	RMCF	Tue, Mar 1, 2022	7.90	8.12	7.90	7.92
6834	NASDAQ	RMCF	Mon, Feb 28, 2022	7.82	7.89	7.80	7.85
6833	NASDAQ	RMCF	Fri, Feb 25, 2022	7.82	8.10	7.79	8.08
6832	NASDAQ	RMCF	Thu, Feb 24, 2022	8.04	8.04	7.79	7.95
6831	NASDAQ	RMCF	Wed, Feb 23, 2022	8.49	8.49	7.89	8.12
6830	NASDAQ	RMCF	Tue, Feb 22, 2022	7.91	8.16	7.91	8.02
6829	NASDAQ	RMCF	Fri, Feb 18, 2022	8.01	8.05	7.83	8.05
6828	NASDAQ	RMCF	Thu, Feb 17, 2022	8.01	8.19	8.01	8.02
6827	NASDAQ	RMCF	Wed, Feb 16, 2022	8.14	8.19	7.95	8.19
6826	NASDAQ	RMCF	Tue, Feb 15, 2022	8.18	8.18	8.00	8.01
6825	NASDAQ	RMCF	Mon, Feb 14, 2022	8.03	8.19	8.01	8.10
6824	NASDAQ	RMCF	Fri, Feb 11, 2022	8.39	8.39	8.12	8.14
6823	NASDAQ	RMCF	Thu, Feb 10, 2022	8.44	8.48	8.26	8.39
6822	NASDAQ	RMCF	Wed, Feb 9, 2022	8.31	8.93	7.94	8.59
6821	NASDAQ	RMCF	Tue, Feb 8, 2022	8.20	8.41	8.15	8.18
6820	NASDAQ	RMCF	Mon, Feb 7, 2022	8.47	8.58	8.13	8.58
6819	NASDAQ	RMCF	Fri, Feb 4, 2022	8.62	8.62	8.40	8.41
6818	NASDAQ	RMCF	Thu, Feb 3, 2022	8.01	8.76	7.89	8.60
6817	NASDAQ	RMCF	Wed, Feb 2, 2022	7.84	8.08	7.84	7.92
6816	NASDAQ	RMCF	Tue, Feb 1, 2022	7.83	8.18	7.81	8.00
6815	NASDAQ	RMCF	Mon, Jan 31, 2022	7.74	8.01	7.54	7.91
6814	NASDAQ	RMCF	Fri, Jan 28, 2022	7.50	7.97	7.40	7.83
6813	NASDAQ	RMCF	Thu, Jan 27, 2022	8.11	8.11	7.57	7.65
6812	NASDAQ	RMCF	Wed, Jan 26, 2022	7.90	8.21	7.83	8.21
6811	NASDAQ	RMCF	Tue, Jan 25, 2022	7.65	7.74	7.65	7.74
6810	NASDAQ	RMCF	Mon, Jan 24, 2022	7.86	8.16	7.55	7.68
6809	NASDAQ	RMCF	Fri, Jan 21, 2022	7.70	7.86	7.60	7.80
6808	NASDAQ	RMCF	Thu, Jan 20, 2022	7.70	7.95	7.70	7.90
6807	NASDAQ	RMCF	Wed, Jan 19, 2022	8.18	8.18	7.70	7.75
6806	NASDAQ	RMCF	Tue, Jan 18, 2022	8.00	8.25	7.70	7.70
6805	NASDAQ	RMCF	Fri, Jan 14, 2022	8.38	8.43	8.01	8.31
6804	NASDAQ	RMCF	Thu, Jan 13, 2022	7.82	8.45	7.82	8.23
6803	NASDAQ	RMCF	Wed, Jan 12, 2022	7.82	8.00	7.76	7.91
6802	NASDAQ	RMCF	Tue, Jan 11, 2022	7.84	8.29	7.72	7.75
6801	NASDAQ	RMCF	Mon, Jan 10, 2022	7.77	8.00	7.57	7.80
6800	NASDAQ	RMCF	Fri, Jan 7, 2022	7.75	7.96	7.58	7.93
6799	NASDAQ	RMCF	Thu, Jan 6, 2022	7.80	7.81	7.72	7.81
6798	NASDAQ	RMCF	Wed, Jan 5, 2022	7.76	8.10	7.76	7.86
6797	NASDAQ	RMCF	Tue, Jan 4, 2022	8.04	8.22	7.71	7.86
6796	NASDAQ	RMCF	Mon, Jan 3, 2022	7.81	8.00	7.80	7.80
6795	NASDAQ	RMCF	Fri, Dec 31, 2021	7.98	7.99	7.80	7.85
6794	NASDAQ	RMCF	Thu, Dec 30, 2021	7.99	8.04	7.77	7.84
6793	NASDAQ	RMCF	Wed, Dec 29, 2021	8.08	8.11	7.75	8.11
6792	NASDAQ	RMCF	Tue, Dec 28, 2021	8.02	8.09	7.95	7.95
6791	NASDAQ	RMCF	Mon, Dec 27, 2021	8.03	8.27	8.02	8.02
6790	NASDAQ	RMCF	Thu, Dec 23, 2021	8.05	8.35	8.05	8.28
6789	NASDAQ	RMCF	Wed, Dec 22, 2021	8.40	8.40	8.02	8.14
6788	NASDAQ	RMCF	Tue, Dec 21, 2021	8.40	8.45	8.10	8.22
6787	NASDAQ	RMCF	Mon, Dec 20, 2021	8.15	8.48	8.13	8.16
6786	NASDAQ	RMCF	Fri, Dec 17, 2021	8.01	8.29	8.01	8.20
6785	NASDAQ	RMCF	Thu, Dec 16, 2021	8.26	8.35	8.00	8.24
6784	NASDAQ	RMCF	Wed, Dec 15, 2021	8.26	8.63	8.02	8.28
6783	NASDAQ	RMCF	Tue, Dec 14, 2021	8.40	8.51	8.00	8.51
6782	NASDAQ	RMCF	Mon, Dec 13, 2021	8.44	8.53	8.17	8.45
6781	NASDAQ	RMCF	Fri, Dec 10, 2021	8.67	8.67	8.47	8.54
6780	NASDAQ	RMCF	Thu, Dec 9, 2021	8.63	8.75	8.61	8.65
6779	NASDAQ	RMCF	Wed, Dec 8, 2021	8.30	8.53	8.20	8.31
6778	NASDAQ	RMCF	Tue, Dec 7, 2021	8.50	8.74	8.01	8.32
6777	NASDAQ	RMCF	Mon, Dec 6, 2021	8.62	8.73	8.53	8.55
6776	NASDAQ	RMCF	Fri, Dec 3, 2021	8.67	8.67	8.62	8.62
6775	NASDAQ	RMCF	Thu, Dec 2, 2021	8.52	8.79	8.31	8.62
6774	NASDAQ	RMCF	Wed, Dec 1, 2021	8.40	8.84	8.40	8.53
6773	NASDAQ	RMCF	Tue, Nov 30, 2021	8.60	9.22	8.08	8.50
6772	NASDAQ	RMCF	Mon, Nov 29, 2021	8.33	8.86	8.25	8.79
6771	NASDAQ	RMCF	Fri, Nov 26, 2021	8.80	8.92	8.73	8.73
6770	NASDAQ	RMCF	Wed, Nov 24, 2021	9.03	9.03	8.77	8.91
6769	NASDAQ	RMCF	Tue, Nov 23, 2021	9.11	9.20	8.50	9.00
6768	NASDAQ	RMCF	Mon, Nov 22, 2021	9.30	9.35	9.16	9.16
6767	NASDAQ	RMCF	Fri, Nov 19, 2021	9.40	9.50	9.15	9.32
6766	NASDAQ	RMCF	Thu, Nov 18, 2021	9.72	9.99	9.37	9.37
6765	NASDAQ	RMCF	Wed, Nov 17, 2021	9.70	10.16	9.59	9.76
6764	NASDAQ	RMCF	Tue, Nov 16, 2021	9.87	10.36	9.59	9.59
6763	NASDAQ	RMCF	Mon, Nov 15, 2021	9.41	9.95	9.37	9.88
6762	NASDAQ	RMCF	Fri, Nov 12, 2021	9.05	9.39	9.05	9.37
6761	NASDAQ	RMCF	Thu, Nov 11, 2021	9.03	9.11	8.99	9.05
6760	NASDAQ	RMCF	Wed, Nov 10, 2021	9.13	9.13	8.98	9.08
6759	NASDAQ	RMCF	Tue, Nov 9, 2021	8.87	9.09	8.79	9.09
6758	NASDAQ	RMCF	Mon, Nov 8, 2021	8.92	9.07	8.86	9.01
6757	NASDAQ	RMCF	Fri, Nov 5, 2021	8.78	9.05	8.78	9.01
6756	NASDAQ	RMCF	Thu, Nov 4, 2021	9.04	9.05	8.81	8.82
6755	NASDAQ	RMCF	Wed, Nov 3, 2021	8.97	9.14	8.76	9.14
6754	NASDAQ	RMCF	Tue, Nov 2, 2021	8.87	9.02	8.76	8.97
6753	NASDAQ	RMCF	Mon, Nov 1, 2021	8.83	9.32	8.80	8.97
6752	NASDAQ	RMCF	Fri, Oct 29, 2021	8.44	8.74	8.35	8.71
6751	NASDAQ	RMCF	Thu, Oct 28, 2021	8.65	8.71	8.38	8.38
6750	NASDAQ	RMCF	Wed, Oct 27, 2021	8.73	8.74	8.44	8.56
6749	NASDAQ	RMCF	Tue, Oct 26, 2021	8.72	8.72	8.54	8.70
6748	NASDAQ	RMCF	Mon, Oct 25, 2021	8.99	8.99	8.51	8.67
6747	NASDAQ	RMCF	Fri, Oct 22, 2021	8.72	8.90	8.59	8.87
6746	NASDAQ	RMCF	Thu, Oct 21, 2021	8.40	8.89	8.28	8.62
6745	NASDAQ	RMCF	Wed, Oct 20, 2021	8.33	8.40	8.16	8.34
6744	NASDAQ	RMCF	Tue, Oct 19, 2021	8.08	8.30	7.94	8.29
6743	NASDAQ	RMCF	Mon, Oct 18, 2021	8.04	8.36	8.01	8.17
6742	NASDAQ	RMCF	Fri, Oct 15, 2021	8.18	8.35	7.89	8.31
6741	NASDAQ	RMCF	Thu, Oct 14, 2021	7.73	8.10	7.71	8.10
6740	NASDAQ	RMCF	Wed, Oct 13, 2021	8.42	8.42	7.50	7.79
6739	NASDAQ	RMCF	Tue, Oct 12, 2021	7.57	7.75	7.54	7.65
6738	NASDAQ	RMCF	Mon, Oct 11, 2021	7.51	7.62	7.50	7.61
6737	NASDAQ	RMCF	Fri, Oct 8, 2021	7.60	7.66	7.43	7.50
6736	NASDAQ	RMCF	Thu, Oct 7, 2021	7.79	7.79	7.47	7.68
6735	NASDAQ	RMCF	Wed, Oct 6, 2021	7.30	7.60	7.30	7.53
6734	NASDAQ	RMCF	Tue, Oct 5, 2021	7.13	7.50	7.13	7.25
6733	NASDAQ	RMCF	Mon, Oct 4, 2021	7.00	7.18	6.90	7.01
6732	NASDAQ	RMCF	Fri, Oct 1, 2021	7.36	7.36	7.05	7.05
6731	NASDAQ	RMCF	Thu, Sep 30, 2021	7.50	7.50	7.31	7.40
6730	NASDAQ	RMCF	Wed, Sep 29, 2021	7.38	7.48	7.36	7.40
6729	NASDAQ	RMCF	Tue, Sep 28, 2021	7.57	7.64	7.40	7.40
6728	NASDAQ	RMCF	Mon, Sep 27, 2021	7.77	7.95	7.38	7.63
6727	NASDAQ	RMCF	Fri, Sep 24, 2021	7.34	7.50	7.26	7.50
6726	NASDAQ	RMCF	Thu, Sep 23, 2021	7.58	7.69	7.25	7.34
6725	NASDAQ	RMCF	Wed, Sep 22, 2021	7.80	7.98	7.58	7.58
6724	NASDAQ	RMCF	Tue, Sep 21, 2021	7.92	8.04	7.85	7.85
6723	NASDAQ	RMCF	Mon, Sep 20, 2021	7.91	8.04	7.80	7.97
6722	NASDAQ	RMCF	Fri, Sep 17, 2021	7.95	8.05	7.80	7.93
6721	NASDAQ	RMCF	Thu, Sep 16, 2021	7.80	8.10	7.80	8.05
6720	NASDAQ	RMCF	Wed, Sep 15, 2021	8.21	8.22	7.85	8.03
6719	NASDAQ	RMCF	Tue, Sep 14, 2021	8.31	8.49	7.61	8.21
6718	NASDAQ	RMCF	Mon, Sep 13, 2021	8.69	8.74	8.10	8.26
6717	NASDAQ	RMCF	Fri, Sep 10, 2021	8.46	9.00	8.15	8.48
6716	NASDAQ	RMCF	Thu, Sep 9, 2021	8.20	8.35	8.02	8.35
6715	NASDAQ	RMCF	Wed, Sep 8, 2021	8.11	8.50	7.92	8.30
6714	NASDAQ	RMCF	Tue, Sep 7, 2021	8.11	8.30	7.88	8.20
6713	NASDAQ	RMCF	Fri, Sep 3, 2021	8.05	8.24	8.02	8.20
6712	NASDAQ	RMCF	Thu, Sep 2, 2021	8.21	8.21	7.93	7.93
6711	NASDAQ	RMCF	Wed, Sep 1, 2021	8.02	8.19	7.75	8.02
6710	NASDAQ	RMCF	Tue, Aug 31, 2021	7.47	8.20	7.47	7.93
6709	NASDAQ	RMCF	Mon, Aug 30, 2021	7.44	7.72	7.42	7.45
6708	NASDAQ	RMCF	Fri, Aug 27, 2021	7.97	7.97	7.61	7.62
6707	NASDAQ	RMCF	Thu, Aug 26, 2021	7.71	7.93	7.55	7.93
6706	NASDAQ	RMCF	Wed, Aug 25, 2021	7.35	7.71	7.20	7.60
6705	NASDAQ	RMCF	Tue, Aug 24, 2021	7.17	7.54	7.03	7.43
6704	NASDAQ	RMCF	Mon, Aug 23, 2021	6.65	7.36	6.50	7.31
6703	NASDAQ	RMCF	Fri, Aug 20, 2021	7.00	7.20	7.00	7.20
6702	NASDAQ	RMCF	Thu, Aug 19, 2021	7.40	7.40	7.01	7.01
6701	NASDAQ	RMCF	Wed, Aug 18, 2021	7.62	7.62	7.34	7.35
6700	NASDAQ	RMCF	Tue, Aug 17, 2021	7.69	7.79	7.51	7.73
6699	NASDAQ	RMCF	Mon, Aug 16, 2021	8.00	8.00	7.56	7.80
6698	NASDAQ	RMCF	Fri, Aug 13, 2021	7.91	8.10	7.54	7.88
6697	NASDAQ	RMCF	Thu, Aug 12, 2021	7.81	7.95	7.75	7.84
6696	NASDAQ	RMCF	Wed, Aug 11, 2021	7.70	7.90	7.69	7.79
6695	NASDAQ	RMCF	Tue, Aug 10, 2021	7.79	8.01	7.62	7.90
6694	NASDAQ	RMCF	Mon, Aug 9, 2021	7.96	8.06	7.77	7.88
6693	NASDAQ	RMCF	Fri, Aug 6, 2021	8.04	8.04	7.82	7.88
6692	NASDAQ	RMCF	Thu, Aug 5, 2021	8.19	8.64	8.01	8.10
6691	NASDAQ	RMCF	Wed, Aug 4, 2021	7.58	8.50	7.25	8.19
6690	NASDAQ	RMCF	Tue, Aug 3, 2021	7.86	8.19	7.67	7.67
6689	NASDAQ	RMCF	Mon, Aug 2, 2021	8.34	8.34	7.88	8.11
6688	NASDAQ	RMCF	Fri, Jul 30, 2021	8.25	8.39	8.25	8.39
6687	NASDAQ	RMCF	Thu, Jul 29, 2021	8.08	8.50	7.80	8.39
6686	NASDAQ	RMCF	Wed, Jul 28, 2021	8.04	8.06	7.94	7.99
6685	NASDAQ	RMCF	Tue, Jul 27, 2021	8.14	8.16	7.77	8.11
6684	NASDAQ	RMCF	Mon, Jul 26, 2021	8.30	8.39	8.14	8.14
6683	NASDAQ	RMCF	Fri, Jul 23, 2021	8.33	8.35	8.17	8.25
6682	NASDAQ	RMCF	Thu, Jul 22, 2021	8.00	8.40	8.00	8.30
6681	NASDAQ	RMCF	Wed, Jul 21, 2021	7.65	8.32	7.65	8.00
6680	NASDAQ	RMCF	Tue, Jul 20, 2021	7.72	7.94	7.59	7.65
6679	NASDAQ	RMCF	Mon, Jul 19, 2021	7.82	8.07	7.61	7.86
6678	NASDAQ	RMCF	Fri, Jul 16, 2021	7.97	8.10	7.77	7.88
6677	NASDAQ	RMCF	Thu, Jul 15, 2021	7.75	8.20	7.75	8.07
6676	NASDAQ	RMCF	Wed, Jul 14, 2021	8.12	8.17	7.77	8.07
6675	NASDAQ	RMCF	Tue, Jul 13, 2021	8.15	8.25	8.01	8.14
6674	NASDAQ	RMCF	Mon, Jul 12, 2021	8.27	8.39	8.13	8.20
6673	NASDAQ	RMCF	Fri, Jul 9, 2021	8.18	8.39	7.93	8.21
6672	NASDAQ	RMCF	Thu, Jul 8, 2021	8.13	8.25	7.90	8.25
6671	NASDAQ	RMCF	Wed, Jul 7, 2021	7.72	8.15	7.72	8.12
6670	NASDAQ	RMCF	Tue, Jul 6, 2021	7.64	7.77	7.56	7.56
6669	NASDAQ	RMCF	Fri, Jul 2, 2021	7.74	7.85	7.60	7.70
6668	NASDAQ	RMCF	Thu, Jul 1, 2021	7.61	7.76	7.58	7.70
6667	NASDAQ	RMCF	Wed, Jun 30, 2021	7.60	7.69	7.56	7.63
6666	NASDAQ	RMCF	Tue, Jun 29, 2021	7.58	7.74	7.52	7.66
6665	NASDAQ	RMCF	Mon, Jun 28, 2021	7.88	7.88	7.53	7.57
6664	NASDAQ	RMCF	Fri, Jun 25, 2021	7.43	7.88	7.43	7.84
6663	NASDAQ	RMCF	Thu, Jun 24, 2021	7.65	7.65	7.29	7.32
6662	NASDAQ	RMCF	Wed, Jun 23, 2021	7.03	7.70	7.01	7.70
6661	NASDAQ	RMCF	Tue, Jun 22, 2021	6.56	7.05	6.45	7.03
6660	NASDAQ	RMCF	Mon, Jun 21, 2021	6.10	6.70	6.10	6.58
6659	NASDAQ	RMCF	Fri, Jun 18, 2021	5.80	6.05	5.79	5.98
6658	NASDAQ	RMCF	Thu, Jun 17, 2021	5.88	5.95	5.73	5.74
6657	NASDAQ	RMCF	Wed, Jun 16, 2021	5.92	6.10	5.92	5.94
6656	NASDAQ	RMCF	Tue, Jun 15, 2021	6.14	6.14	5.85	5.94
6655	NASDAQ	RMCF	Mon, Jun 14, 2021	6.11	6.19	6.02	6.15
6654	NASDAQ	RMCF	Fri, Jun 11, 2021	6.26	6.26	6.06	6.06
6653	NASDAQ	RMCF	Thu, Jun 10, 2021	6.50	6.50	6.23	6.27
6652	NASDAQ	RMCF	Wed, Jun 9, 2021	6.80	6.87	6.51	6.51
6651	NASDAQ	RMCF	Tue, Jun 8, 2021	6.75	6.90	6.68	6.84
6650	NASDAQ	RMCF	Mon, Jun 7, 2021	6.70	6.88	6.60	6.74
6649	NASDAQ	RMCF	Fri, Jun 4, 2021	6.69	6.90	6.53	6.68
6648	NASDAQ	RMCF	Thu, Jun 3, 2021	6.64	6.75	6.53	6.68
6647	NASDAQ	RMCF	Wed, Jun 2, 2021	6.50	6.80	6.25	6.62
6646	NASDAQ	RMCF	Tue, Jun 1, 2021	6.36	6.70	6.12	6.46
6645	NASDAQ	RMCF	Fri, May 28, 2021	6.30	6.41	6.22	6.26
6644	NASDAQ	RMCF	Thu, May 27, 2021	6.20	6.33	6.20	6.30
6643	NASDAQ	RMCF	Wed, May 26, 2021	6.10	6.42	6.07	6.21
6642	NASDAQ	RMCF	Tue, May 25, 2021	6.29	6.30	6.10	6.10
6641	NASDAQ	RMCF	Mon, May 24, 2021	6.25	6.36	6.24	6.29
6640	NASDAQ	RMCF	Fri, May 21, 2021	6.25	6.35	6.21	6.21
6639	NASDAQ	RMCF	Thu, May 20, 2021	6.24	6.30	6.24	6.25
6638	NASDAQ	RMCF	Wed, May 19, 2021	6.50	6.50	6.21	6.23
6637	NASDAQ	RMCF	Tue, May 18, 2021	6.13	6.80	6.13	6.52
6636	NASDAQ	RMCF	Mon, May 17, 2021	6.10	6.15	6.07	6.07
6635	NASDAQ	RMCF	Fri, May 14, 2021	6.10	6.37	6.01	6.17
6634	NASDAQ	RMCF	Thu, May 13, 2021	6.00	6.13	5.98	6.11
6633	NASDAQ	RMCF	Wed, May 12, 2021	6.07	6.12	5.98	6.10
6632	NASDAQ	RMCF	Tue, May 11, 2021	5.90	6.09	5.90	6.02
6631	NASDAQ	RMCF	Mon, May 10, 2021	6.01	6.16	5.98	6.00
6630	NASDAQ	RMCF	Fri, May 7, 2021	5.87	6.06	5.83	6.00
6629	NASDAQ	RMCF	Thu, May 6, 2021	6.06	6.06	5.92	5.92
6628	NASDAQ	RMCF	Wed, May 5, 2021	5.96	6.09	5.96	6.00
6627	NASDAQ	RMCF	Tue, May 4, 2021	6.47	6.47	5.98	6.00
6626	NASDAQ	RMCF	Mon, May 3, 2021	6.13	6.52	6.12	6.45
6625	NASDAQ	RMCF	Fri, Apr 30, 2021	5.99	6.15	5.95	6.05
6624	NASDAQ	RMCF	Thu, Apr 29, 2021	6.01	6.10	5.95	6.00
6623	NASDAQ	RMCF	Wed, Apr 28, 2021	6.01	6.03	5.91	6.00
6622	NASDAQ	RMCF	Tue, Apr 27, 2021	6.01	6.04	5.90	6.01
6621	NASDAQ	RMCF	Mon, Apr 26, 2021	6.11	6.15	5.99	6.01
6620	NASDAQ	RMCF	Fri, Apr 23, 2021	6.00	6.07	5.85	6.07
6619	NASDAQ	RMCF	Thu, Apr 22, 2021	6.00	6.04	5.94	6.00
6618	NASDAQ	RMCF	Wed, Apr 21, 2021	6.01	6.25	5.76	6.00
6617	NASDAQ	RMCF	Tue, Apr 20, 2021	5.96	6.13	5.91	6.05
6616	NASDAQ	RMCF	Mon, Apr 19, 2021	5.77	6.11	5.43	5.92
6615	NASDAQ	RMCF	Fri, Apr 16, 2021	5.62	5.99	5.56	5.84
6614	NASDAQ	RMCF	Thu, Apr 15, 2021	5.60	5.70	5.51	5.70
6613	NASDAQ	RMCF	Wed, Apr 14, 2021	5.35	5.59	5.28	5.45
6612	NASDAQ	RMCF	Tue, Apr 13, 2021	5.37	5.43	5.26	5.36
6611	NASDAQ	RMCF	Mon, Apr 12, 2021	5.37	5.45	5.25	5.36
6610	NASDAQ	RMCF	Fri, Apr 9, 2021	5.50	5.62	5.20	5.37
6609	NASDAQ	RMCF	Thu, Apr 8, 2021	5.53	5.53	5.31	5.47
6608	NASDAQ	RMCF	Wed, Apr 7, 2021	5.64	5.74	5.49	5.54
6607	NASDAQ	RMCF	Tue, Apr 6, 2021	5.52	5.66	5.47	5.62
6606	NASDAQ	RMCF	Mon, Apr 5, 2021	5.36	5.55	5.31	5.50
6605	NASDAQ	RMCF	Thu, Apr 1, 2021	5.16	5.44	5.16	5.37
6604	NASDAQ	RMCF	Wed, Mar 31, 2021	5.29	5.39	5.27	5.27
6603	NASDAQ	RMCF	Tue, Mar 30, 2021	5.21	5.40	5.21	5.28
6602	NASDAQ	RMCF	Mon, Mar 29, 2021	5.38	5.48	5.05	5.28
6601	NASDAQ	RMCF	Fri, Mar 26, 2021	5.56	5.56	5.39	5.54
6600	NASDAQ	RMCF	Thu, Mar 25, 2021	5.27	5.50	5.05	5.44
6599	NASDAQ	RMCF	Wed, Mar 24, 2021	5.54	5.90	5.33	5.33
6598	NASDAQ	RMCF	Tue, Mar 23, 2021	6.12	6.13	5.50	5.53
6597	NASDAQ	RMCF	Mon, Mar 22, 2021	6.35	6.41	6.09	6.16
6596	NASDAQ	RMCF	Fri, Mar 19, 2021	6.46	6.46	6.10	6.35
6595	NASDAQ	RMCF	Thu, Mar 18, 2021	5.81	6.28	5.81	6.05
6594	NASDAQ	RMCF	Wed, Mar 17, 2021	5.89	5.96	5.81	5.85
6593	NASDAQ	RMCF	Tue, Mar 16, 2021	5.76	6.03	5.62	5.90
6592	NASDAQ	RMCF	Mon, Mar 15, 2021	5.92	5.97	5.60	5.79
6591	NASDAQ	RMCF	Fri, Mar 12, 2021	5.74	5.97	5.73	5.80
6590	NASDAQ	RMCF	Thu, Mar 11, 2021	5.94	5.99	5.71	5.77
6589	NASDAQ	RMCF	Wed, Mar 10, 2021	5.75	5.88	5.65	5.86
6588	NASDAQ	RMCF	Tue, Mar 9, 2021	6.10	6.10	5.50	5.75
6587	NASDAQ	RMCF	Mon, Mar 8, 2021	4.94	5.90	4.94	5.70
6586	NASDAQ	RMCF	Fri, Mar 5, 2021	4.56	4.94	4.55	4.94
6585	NASDAQ	RMCF	Thu, Mar 4, 2021	4.90	4.90	4.45	4.61
6584	NASDAQ	RMCF	Wed, Mar 3, 2021	5.02	5.13	4.75	4.84
6583	NASDAQ	RMCF	Tue, Mar 2, 2021	5.05	5.10	4.81	4.95
6582	NASDAQ	RMCF	Mon, Mar 1, 2021	5.29	5.82	5.02	5.05
6581	NASDAQ	RMCF	Fri, Feb 26, 2021	5.47	5.48	4.82	5.29
6580	NASDAQ	RMCF	Thu, Feb 25, 2021	5.63	5.70	5.32	5.35
6579	NASDAQ	RMCF	Wed, Feb 24, 2021	5.25	6.03	5.20	5.59
6578	NASDAQ	RMCF	Tue, Feb 23, 2021	5.73	5.80	5.17	5.29
6577	NASDAQ	RMCF	Mon, Feb 22, 2021	5.65	5.89	5.65	5.81
6576	NASDAQ	RMCF	Fri, Feb 19, 2021	5.49	5.68	5.42	5.66
6575	NASDAQ	RMCF	Thu, Feb 18, 2021	5.66	5.85	5.46	5.49
6574	NASDAQ	RMCF	Wed, Feb 17, 2021	5.96	6.04	5.62	5.66
6573	NASDAQ	RMCF	Tue, Feb 16, 2021	5.90	6.19	5.57	6.06
6572	NASDAQ	RMCF	Fri, Feb 12, 2021	6.37	6.46	5.91	6.08
6571	NASDAQ	RMCF	Thu, Feb 11, 2021	6.70	6.74	6.25	6.42
6570	NASDAQ	RMCF	Wed, Feb 10, 2021	6.61	6.88	6.25	6.76
6569	NASDAQ	RMCF	Tue, Feb 9, 2021	6.86	7.80	6.05	6.78
6568	NASDAQ	RMCF	Mon, Feb 8, 2021	5.80	6.20	5.38	5.90
6567	NASDAQ	RMCF	Fri, Feb 5, 2021	4.75	7.40	4.75	5.93
6566	NASDAQ	RMCF	Thu, Feb 4, 2021	4.47	4.85	4.45	4.80
6565	NASDAQ	RMCF	Wed, Feb 3, 2021	4.36	4.48	4.33	4.42
6564	NASDAQ	RMCF	Tue, Feb 2, 2021	4.54	4.59	4.32	4.36
6563	NASDAQ	RMCF	Mon, Feb 1, 2021	4.35	4.54	4.28	4.54
6562	NASDAQ	RMCF	Fri, Jan 29, 2021	4.27	4.34	4.23	4.34
6561	NASDAQ	RMCF	Thu, Jan 28, 2021	4.38	4.67	4.27	4.31
6560	NASDAQ	RMCF	Wed, Jan 27, 2021	4.48	4.48	4.24	4.36
6559	NASDAQ	RMCF	Tue, Jan 26, 2021	4.36	4.56	4.35	4.52
6558	NASDAQ	RMCF	Mon, Jan 25, 2021	4.45	4.50	4.25	4.35
6557	NASDAQ	RMCF	Fri, Jan 22, 2021	4.63	4.71	4.44	4.45
6556	NASDAQ	RMCF	Thu, Jan 21, 2021	4.84	4.84	4.64	4.64
6555	NASDAQ	RMCF	Wed, Jan 20, 2021	4.95	5.02	4.63	4.65
6554	NASDAQ	RMCF	Tue, Jan 19, 2021	4.42	5.07	4.41	4.92
6553	NASDAQ	RMCF	Fri, Jan 15, 2021	4.40	4.45	4.26	4.42
6552	NASDAQ	RMCF	Thu, Jan 14, 2021	4.11	4.44	4.11	4.42
6551	NASDAQ	RMCF	Wed, Jan 13, 2021	4.15	4.40	4.12	4.15
6550	NASDAQ	RMCF	Tue, Jan 12, 2021	4.52	4.52	4.07	4.12
6549	NASDAQ	RMCF	Mon, Jan 11, 2021	4.34	4.54	4.15	4.52
6548	NASDAQ	RMCF	Fri, Jan 8, 2021	4.19	4.36	4.04	4.31
6547	NASDAQ	RMCF	Thu, Jan 7, 2021	4.07	4.20	4.02	4.16
6546	NASDAQ	RMCF	Wed, Jan 6, 2021	4.08	4.24	4.05	4.07
6545	NASDAQ	RMCF	Tue, Jan 5, 2021	4.05	4.19	4.05	4.12
6544	NASDAQ	RMCF	Mon, Jan 4, 2021	4.06	4.18	4.02	4.10
6543	NASDAQ	RMCF	Thu, Dec 31, 2020	4.02	4.12	3.97	4.05
6542	NASDAQ	RMCF	Wed, Dec 30, 2020	4.08	4.14	3.95	4.02
6541	NASDAQ	RMCF	Tue, Dec 29, 2020	3.99	4.17	3.97	4.03
6540	NASDAQ	RMCF	Mon, Dec 28, 2020	4.03	4.19	3.95	3.97
6539	NASDAQ	RMCF	Thu, Dec 24, 2020	4.00	4.07	3.98	4.07
6538	NASDAQ	RMCF	Wed, Dec 23, 2020	3.99	4.05	3.95	4.01
6537	NASDAQ	RMCF	Tue, Dec 22, 2020	4.00	4.11	3.95	3.99
6536	NASDAQ	RMCF	Mon, Dec 21, 2020	4.35	4.35	3.97	4.00
6535	NASDAQ	RMCF	Fri, Dec 18, 2020	4.47	4.87	4.38	4.38
6534	NASDAQ	RMCF	Thu, Dec 17, 2020	4.49	4.63	4.41	4.48
6533	NASDAQ	RMCF	Wed, Dec 16, 2020	4.92	4.92	4.40	4.42
6532	NASDAQ	RMCF	Tue, Dec 15, 2020	4.44	4.74	4.40	4.47
6531	NASDAQ	RMCF	Mon, Dec 14, 2020	4.75	4.93	4.37	4.47
6530	NASDAQ	RMCF	Fri, Dec 11, 2020	4.80	5.00	4.67	4.70
6529	NASDAQ	RMCF	Thu, Dec 10, 2020	4.81	5.07	4.76	4.77
6528	NASDAQ	RMCF	Wed, Dec 9, 2020	5.45	5.48	4.63	4.73
6527	NASDAQ	RMCF	Tue, Dec 8, 2020	5.25	5.70	5.25	5.30
6526	NASDAQ	RMCF	Mon, Dec 7, 2020	4.80	5.45	4.74	5.20
6525	NASDAQ	RMCF	Fri, Dec 4, 2020	4.60	4.96	4.60	4.72
6524	NASDAQ	RMCF	Thu, Dec 3, 2020	4.24	4.72	4.24	4.67
6523	NASDAQ	RMCF	Wed, Dec 2, 2020	4.10	4.25	4.08	4.19
6522	NASDAQ	RMCF	Tue, Dec 1, 2020	4.33	4.35	4.09	4.10
6521	NASDAQ	RMCF	Mon, Nov 30, 2020	4.35	4.37	4.16	4.27
6520	NASDAQ	RMCF	Fri, Nov 27, 2020	3.93	4.42	3.90	4.42
6519	NASDAQ	RMCF	Wed, Nov 25, 2020	3.69	3.90	3.62	3.90
6518	NASDAQ	RMCF	Tue, Nov 24, 2020	3.56	3.70	3.50	3.70
6517	NASDAQ	RMCF	Mon, Nov 23, 2020	3.53	3.60	3.47	3.47
6516	NASDAQ	RMCF	Fri, Nov 20, 2020	3.75	3.79	3.55	3.56
6515	NASDAQ	RMCF	Thu, Nov 19, 2020	3.80	3.80	3.63	3.68
6514	NASDAQ	RMCF	Wed, Nov 18, 2020	3.70	3.83	3.70	3.77
6513	NASDAQ	RMCF	Tue, Nov 17, 2020	3.41	3.73	3.41	3.66
6512	NASDAQ	RMCF	Mon, Nov 16, 2020	3.36	3.41	3.29	3.36
6511	NASDAQ	RMCF	Fri, Nov 13, 2020	3.44	3.44	3.25	3.27
6510	NASDAQ	RMCF	Thu, Nov 12, 2020	3.38	3.48	3.26	3.42
6509	NASDAQ	RMCF	Wed, Nov 11, 2020	3.00	3.40	3.00	3.39
6508	NASDAQ	RMCF	Tue, Nov 10, 2020	2.99	3.00	2.90	2.98
6507	NASDAQ	RMCF	Mon, Nov 9, 2020	2.75	2.96	2.75	2.95
6506	NASDAQ	RMCF	Fri, Nov 6, 2020	2.69	2.73	2.60	2.65
6505	NASDAQ	RMCF	Thu, Nov 5, 2020	2.77	2.79	2.70	2.70
6504	NASDAQ	RMCF	Wed, Nov 4, 2020	2.85	2.85	2.71	2.73
6503	NASDAQ	RMCF	Tue, Nov 3, 2020	2.69	2.89	2.68	2.88
6502	NASDAQ	RMCF	Mon, Nov 2, 2020	2.72	2.75	2.58	2.72
6501	NASDAQ	RMCF	Fri, Oct 30, 2020	2.71	2.71	2.59	2.68
6500	NASDAQ	RMCF	Thu, Oct 29, 2020	2.65	2.67	2.60	2.63
6499	NASDAQ	RMCF	Wed, Oct 28, 2020	2.76	2.76	2.63	2.64
6498	NASDAQ	RMCF	Tue, Oct 27, 2020	2.77	2.80	2.75	2.77
6497	NASDAQ	RMCF	Mon, Oct 26, 2020	2.92	2.93	2.76	2.81
6496	NASDAQ	RMCF	Fri, Oct 23, 2020	2.91	3.00	2.91	2.96
6495	NASDAQ	RMCF	Thu, Oct 22, 2020	3.07	3.07	2.91	2.94
6494	NASDAQ	RMCF	Wed, Oct 21, 2020	3.05	3.13	3.04	3.11
6493	NASDAQ	RMCF	Tue, Oct 20, 2020	3.00	3.08	2.97	3.05
6492	NASDAQ	RMCF	Mon, Oct 19, 2020	2.80	2.94	2.80	2.93
6491	NASDAQ	RMCF	Fri, Oct 16, 2020	2.78	2.90	2.70	2.77
6490	NASDAQ	RMCF	Thu, Oct 15, 2020	2.74	2.87	2.67	2.75
6489	NASDAQ	RMCF	Wed, Oct 14, 2020	2.76	2.76	2.67	2.70
6488	NASDAQ	RMCF	Tue, Oct 13, 2020	2.80	2.89	2.70	2.71
6487	NASDAQ	RMCF	Mon, Oct 12, 2020	2.91	2.95	2.77	2.83
6486	NASDAQ	RMCF	Fri, Oct 9, 2020	3.00	3.00	2.80	2.91
6485	NASDAQ	RMCF	Thu, Oct 8, 2020	2.87	2.99	2.80	2.98
6484	NASDAQ	RMCF	Wed, Oct 7, 2020	2.85	2.94	2.80	2.89
6483	NASDAQ	RMCF	Tue, Oct 6, 2020	2.67	2.94	2.65	2.84
6482	NASDAQ	RMCF	Mon, Oct 5, 2020	2.69	2.69	2.60	2.64
6481	NASDAQ	RMCF	Fri, Oct 2, 2020	2.56	2.66	2.55	2.62
6480	NASDAQ	RMCF	Thu, Oct 1, 2020	2.73	2.73	2.67	2.68
6479	NASDAQ	RMCF	Wed, Sep 30, 2020	2.72	2.76	2.68	2.68
6478	NASDAQ	RMCF	Tue, Sep 29, 2020	2.67	2.71	2.65	2.67
6477	NASDAQ	RMCF	Mon, Sep 28, 2020	2.75	2.79	2.68	2.70
6476	NASDAQ	RMCF	Fri, Sep 25, 2020	2.80	2.85	2.75	2.75
6475	NASDAQ	RMCF	Thu, Sep 24, 2020	2.86	2.88	2.70	2.83
6474	NASDAQ	RMCF	Wed, Sep 23, 2020	2.99	2.99	2.79	2.90
6473	NASDAQ	RMCF	Tue, Sep 22, 2020	3.03	3.03	2.92	2.94
6472	NASDAQ	RMCF	Mon, Sep 21, 2020	3.15	3.15	2.91	2.98
6471	NASDAQ	RMCF	Fri, Sep 18, 2020	3.10	3.16	3.06	3.14
6470	NASDAQ	RMCF	Thu, Sep 17, 2020	3.09	3.14	3.05	3.10
6469	NASDAQ	RMCF	Wed, Sep 16, 2020	3.19	3.20	3.05	3.09
6468	NASDAQ	RMCF	Tue, Sep 15, 2020	3.08	3.18	3.02	3.18
6467	NASDAQ	RMCF	Mon, Sep 14, 2020	3.04	3.06	3.01	3.02
6466	NASDAQ	RMCF	Fri, Sep 11, 2020	3.07	3.08	3.01	3.06
6465	NASDAQ	RMCF	Thu, Sep 10, 2020	3.11	3.13	3.06	3.08
6464	NASDAQ	RMCF	Wed, Sep 9, 2020	3.14	3.18	3.10	3.12
6463	NASDAQ	RMCF	Tue, Sep 8, 2020	3.13	3.17	3.11	3.16
6462	NASDAQ	RMCF	Fri, Sep 4, 2020	3.12	3.26	3.11	3.18
6461	NASDAQ	RMCF	Thu, Sep 3, 2020	3.16	3.25	3.10	3.13
6460	NASDAQ	RMCF	Wed, Sep 2, 2020	3.29	3.29	3.10	3.21
6459	NASDAQ	RMCF	Tue, Sep 1, 2020	3.31	3.32	3.25	3.26
6458	NASDAQ	RMCF	Mon, Aug 31, 2020	3.32	3.33	3.21	3.26
6457	NASDAQ	RMCF	Fri, Aug 28, 2020	3.32	3.38	3.27	3.34
6456	NASDAQ	RMCF	Thu, Aug 27, 2020	3.29	3.34	3.25	3.26
6455	NASDAQ	RMCF	Wed, Aug 26, 2020	3.36	3.38	3.27	3.28
6454	NASDAQ	RMCF	Tue, Aug 25, 2020	3.44	3.48	3.31	3.40
6453	NASDAQ	RMCF	Mon, Aug 24, 2020	3.33	3.41	3.28	3.40
6452	NASDAQ	RMCF	Fri, Aug 21, 2020	3.38	3.42	3.31	3.35
6451	NASDAQ	RMCF	Thu, Aug 20, 2020	3.52	3.56	3.26	3.46
6450	NASDAQ	RMCF	Wed, Aug 19, 2020	3.15	3.65	3.14	3.59
6449	NASDAQ	RMCF	Tue, Aug 18, 2020	3.20	3.20	3.09	3.13
6448	NASDAQ	RMCF	Mon, Aug 17, 2020	3.25	3.27	3.19	3.20
6447	NASDAQ	RMCF	Fri, Aug 14, 2020	3.10	3.28	3.10	3.27
6446	NASDAQ	RMCF	Thu, Aug 13, 2020	3.10	3.15	3.04	3.04
6445	NASDAQ	RMCF	Wed, Aug 12, 2020	3.25	3.25	3.05	3.09
6444	NASDAQ	RMCF	Tue, Aug 11, 2020	3.30	3.33	3.23	3.24
6443	NASDAQ	RMCF	Mon, Aug 10, 2020	3.25	3.31	3.20	3.23
6442	NASDAQ	RMCF	Fri, Aug 7, 2020	3.32	3.32	3.19	3.20
6441	NASDAQ	RMCF	Thu, Aug 6, 2020	3.20	3.33	3.20	3.30
6440	NASDAQ	RMCF	Wed, Aug 5, 2020	3.25	3.28	3.10	3.20
6439	NASDAQ	RMCF	Tue, Aug 4, 2020	3.36	3.39	3.17	3.19
6438	NASDAQ	RMCF	Mon, Aug 3, 2020	3.30	3.38	3.27	3.38
6437	NASDAQ	RMCF	Fri, Jul 31, 2020	3.41	3.48	3.31	3.32
6436	NASDAQ	RMCF	Thu, Jul 30, 2020	3.47	3.51	3.39	3.45
6435	NASDAQ	RMCF	Wed, Jul 29, 2020	3.41	3.48	3.34	3.44
6434	NASDAQ	RMCF	Tue, Jul 28, 2020	3.56	3.57	3.26	3.35
6433	NASDAQ	RMCF	Mon, Jul 27, 2020	3.68	3.75	3.52	3.55
6432	NASDAQ	RMCF	Fri, Jul 24, 2020	3.95	3.95	3.64	3.68
6431	NASDAQ	RMCF	Thu, Jul 23, 2020	3.93	3.95	3.92	3.93
6430	NASDAQ	RMCF	Wed, Jul 22, 2020	4.00	4.08	3.96	3.96
6429	NASDAQ	RMCF	Tue, Jul 21, 2020	4.12	4.17	3.95	3.98
6428	NASDAQ	RMCF	Mon, Jul 20, 2020	4.30	4.30	3.95	4.06
6427	NASDAQ	RMCF	Fri, Jul 17, 2020	4.21	4.30	4.21	4.29
6426	NASDAQ	RMCF	Thu, Jul 16, 2020	4.12	4.50	4.03	4.27
6425	NASDAQ	RMCF	Wed, Jul 15, 2020	4.13	4.17	3.96	4.12
6424	NASDAQ	RMCF	Tue, Jul 14, 2020	4.11	4.12	4.01	4.03
6423	NASDAQ	RMCF	Mon, Jul 13, 2020	4.15	4.19	4.00	4.13
6422	NASDAQ	RMCF	Fri, Jul 10, 2020	3.95	4.07	3.93	4.07
6421	NASDAQ	RMCF	Thu, Jul 9, 2020	4.00	4.05	3.85	3.99
6420	NASDAQ	RMCF	Wed, Jul 8, 2020	4.10	4.10	3.88	4.00
6419	NASDAQ	RMCF	Tue, Jul 7, 2020	4.16	4.16	4.03	4.03
6418	NASDAQ	RMCF	Mon, Jul 6, 2020	4.08	4.37	4.07	4.22
6417	NASDAQ	RMCF	Thu, Jul 2, 2020	4.11	4.40	4.07	4.07
6416	NASDAQ	RMCF	Wed, Jul 1, 2020	4.17	4.32	4.05	4.08
6415	NASDAQ	RMCF	Tue, Jun 30, 2020	4.36	4.40	4.22	4.25
6414	NASDAQ	RMCF	Mon, Jun 29, 2020	4.06	4.38	4.06	4.28
6413	NASDAQ	RMCF	Fri, Jun 26, 2020	4.56	4.56	4.02	4.04
6412	NASDAQ	RMCF	Thu, Jun 25, 2020	4.42	4.58	4.35	4.47
6411	NASDAQ	RMCF	Wed, Jun 24, 2020	4.63	4.75	4.31	4.75
6410	NASDAQ	RMCF	Tue, Jun 23, 2020	4.83	4.83	4.54	4.66
6409	NASDAQ	RMCF	Mon, Jun 22, 2020	4.65	4.84	4.58	4.74
6408	NASDAQ	RMCF	Fri, Jun 19, 2020	4.84	4.87	4.60	4.63
6407	NASDAQ	RMCF	Thu, Jun 18, 2020	5.05	5.05	4.55	4.74
6406	NASDAQ	RMCF	Wed, Jun 17, 2020	5.07	5.24	4.91	5.02
6405	NASDAQ	RMCF	Tue, Jun 16, 2020	5.03	5.39	4.83	5.07
6404	NASDAQ	RMCF	Mon, Jun 15, 2020	5.20	5.40	4.79	5.24
6403	NASDAQ	RMCF	Fri, Jun 12, 2020	5.16	5.28	5.16	5.19
6402	NASDAQ	RMCF	Thu, Jun 11, 2020	5.50	5.50	5.00	5.16
6401	NASDAQ	RMCF	Wed, Jun 10, 2020	5.62	5.62	5.21	5.38
6400	NASDAQ	RMCF	Tue, Jun 9, 2020	5.79	5.79	5.36	5.54
6399	NASDAQ	RMCF	Mon, Jun 8, 2020	5.25	5.76	5.05	5.69
6398	NASDAQ	RMCF	Fri, Jun 5, 2020	4.77	5.08	4.77	5.06
6397	NASDAQ	RMCF	Thu, Jun 4, 2020	4.59	4.70	4.51	4.68
6396	NASDAQ	RMCF	Wed, Jun 3, 2020	4.60	4.70	4.40	4.59
6395	NASDAQ	RMCF	Tue, Jun 2, 2020	4.67	4.67	4.44	4.49
6394	NASDAQ	RMCF	Mon, Jun 1, 2020	4.39	4.70	4.36	4.59
6393	NASDAQ	RMCF	Fri, May 29, 2020	4.30	4.50	4.26	4.29
6392	NASDAQ	RMCF	Thu, May 28, 2020	4.24	4.36	4.22	4.27
6391	NASDAQ	RMCF	Wed, May 27, 2020	4.17	4.27	4.13	4.21
6390	NASDAQ	RMCF	Tue, May 26, 2020	4.22	4.30	4.08	4.10
6389	NASDAQ	RMCF	Fri, May 22, 2020	4.04	4.12	4.03	4.07
6388	NASDAQ	RMCF	Thu, May 21, 2020	4.01	4.15	3.98	4.07
6387	NASDAQ	RMCF	Wed, May 20, 2020	4.02	4.14	4.01	4.07
6386	NASDAQ	RMCF	Tue, May 19, 2020	4.05	4.06	3.95	4.05
6385	NASDAQ	RMCF	Mon, May 18, 2020	4.14	4.23	3.85	3.96
6384	NASDAQ	RMCF	Fri, May 15, 2020	4.00	4.00	3.86	3.99
6383	NASDAQ	RMCF	Thu, May 14, 2020	4.00	4.00	3.77	3.93
6382	NASDAQ	RMCF	Wed, May 13, 2020	4.27	4.27	3.85	3.95
6381	NASDAQ	RMCF	Tue, May 12, 2020	4.31	4.38	4.05	4.15
6380	NASDAQ	RMCF	Mon, May 11, 2020	4.90	4.92	4.00	4.10
6379	NASDAQ	RMCF	Fri, May 8, 2020	4.62	4.97	4.62	4.92
6378	NASDAQ	RMCF	Thu, May 7, 2020	4.60	4.75	4.56	4.62
6377	NASDAQ	RMCF	Wed, May 6, 2020	4.56	4.69	4.56	4.60
6376	NASDAQ	RMCF	Tue, May 5, 2020	4.55	4.72	4.55	4.55
6375	NASDAQ	RMCF	Mon, May 4, 2020	4.51	4.66	4.49	4.52
6374	NASDAQ	RMCF	Fri, May 1, 2020	4.45	4.68	4.45	4.55
6373	NASDAQ	RMCF	Thu, Apr 30, 2020	4.63	4.66	4.54	4.55
6372	NASDAQ	RMCF	Wed, Apr 29, 2020	4.64	4.66	4.45	4.62
6371	NASDAQ	RMCF	Tue, Apr 28, 2020	4.28	4.70	4.27	4.35
6370	NASDAQ	RMCF	Mon, Apr 27, 2020	4.62	4.64	4.27	4.27
6369	NASDAQ	RMCF	Fri, Apr 24, 2020	4.52	4.59	4.45	4.58
6368	NASDAQ	RMCF	Thu, Apr 23, 2020	4.63	4.70	4.40	4.40
6367	NASDAQ	RMCF	Wed, Apr 22, 2020	4.61	4.74	4.46	4.46
6366	NASDAQ	RMCF	Tue, Apr 21, 2020	4.60	4.73	4.37	4.44
6365	NASDAQ	RMCF	Mon, Apr 20, 2020	4.37	4.71	4.31	4.51
6364	NASDAQ	RMCF	Fri, Apr 17, 2020	4.05	4.46	4.04	4.28
6363	NASDAQ	RMCF	Thu, Apr 16, 2020	3.99	4.09	3.92	3.95
6362	NASDAQ	RMCF	Wed, Apr 15, 2020	4.00	4.08	3.90	4.00
6361	NASDAQ	RMCF	Tue, Apr 14, 2020	4.22	4.22	3.90	4.08
6360	NASDAQ	RMCF	Mon, Apr 13, 2020	4.11	4.11	3.97	4.02
6359	NASDAQ	RMCF	Thu, Apr 9, 2020	4.00	4.10	3.95	4.01
6358	NASDAQ	RMCF	Wed, Apr 8, 2020	3.95	4.17	3.94	3.98
6357	NASDAQ	RMCF	Tue, Apr 7, 2020	4.00	4.17	3.92	3.95
6356	NASDAQ	RMCF	Mon, Apr 6, 2020	4.21	4.21	3.81	3.90
6355	NASDAQ	RMCF	Fri, Apr 3, 2020	4.29	4.29	4.02	4.05
6354	NASDAQ	RMCF	Thu, Apr 2, 2020	4.21	4.80	4.21	4.21
6353	NASDAQ	RMCF	Wed, Apr 1, 2020	4.81	4.87	4.21	4.21
6352	NASDAQ	RMCF	Tue, Mar 31, 2020	4.82	5.21	4.73	4.80
6351	NASDAQ	RMCF	Mon, Mar 30, 2020	5.03	5.03	4.64	4.64
6350	NASDAQ	RMCF	Fri, Mar 27, 2020	4.97	5.39	4.70	5.15
6349	NASDAQ	RMCF	Thu, Mar 26, 2020	4.94	5.30	4.76	4.78
6348	NASDAQ	RMCF	Wed, Mar 25, 2020	4.65	5.30	4.64	4.75
6347	NASDAQ	RMCF	Tue, Mar 24, 2020	5.00	5.50	4.50	4.64
6346	NASDAQ	RMCF	Mon, Mar 23, 2020	4.14	5.00	4.14	4.49
6345	NASDAQ	RMCF	Fri, Mar 20, 2020	5.35	6.00	3.77	3.77
6344	NASDAQ	RMCF	Thu, Mar 19, 2020	5.87	6.02	5.19	5.21
6343	NASDAQ	RMCF	Wed, Mar 18, 2020	6.05	6.24	5.19	5.47
6342	NASDAQ	RMCF	Tue, Mar 17, 2020	7.02	7.02	6.00	6.00
6341	NASDAQ	RMCF	Mon, Mar 16, 2020	6.61	8.07	6.00	6.25
6340	NASDAQ	RMCF	Fri, Mar 13, 2020	7.49	7.49	6.53	6.80
6339	NASDAQ	RMCF	Thu, Mar 12, 2020	7.48	7.48	7.05	7.45
6338	NASDAQ	RMCF	Wed, Mar 11, 2020	7.67	7.94	7.20	7.51
6337	NASDAQ	RMCF	Tue, Mar 10, 2020	7.50	8.07	7.10	8.07
6336	NASDAQ	RMCF	Mon, Mar 9, 2020	7.10	7.68	7.01	7.36
6335	NASDAQ	RMCF	Fri, Mar 6, 2020	7.67	7.71	7.55	7.66
6334	NASDAQ	RMCF	Thu, Mar 5, 2020	7.66	7.73	7.66	7.67
6333	NASDAQ	RMCF	Wed, Mar 4, 2020	7.68	7.80	7.51	7.71
6332	NASDAQ	RMCF	Tue, Mar 3, 2020	7.78	7.87	7.67	7.73
6331	NASDAQ	RMCF	Mon, Mar 2, 2020	7.55	7.88	7.47	7.80
6330	NASDAQ	RMCF	Fri, Feb 28, 2020	8.18	8.19	7.11	7.66
6329	NASDAQ	RMCF	Thu, Feb 27, 2020	8.21	8.24	8.18	8.20
6328	NASDAQ	RMCF	Wed, Feb 26, 2020	8.46	8.46	8.38	8.38
6327	NASDAQ	RMCF	Tue, Feb 25, 2020	8.65	8.65	8.40	8.45
6326	NASDAQ	RMCF	Mon, Feb 24, 2020	8.67	8.79	8.40	8.46
6325	NASDAQ	RMCF	Fri, Feb 21, 2020	8.56	8.57	8.48	8.56
6324	NASDAQ	RMCF	Thu, Feb 20, 2020	8.43	8.57	8.43	8.44
6323	NASDAQ	RMCF	Wed, Feb 19, 2020	8.54	8.54	8.31	8.35
6322	NASDAQ	RMCF	Tue, Feb 18, 2020	8.50	8.50	8.48	8.48
6321	NASDAQ	RMCF	Fri, Feb 14, 2020	8.41	8.49	8.31	8.48
6320	NASDAQ	RMCF	Thu, Feb 13, 2020	8.40	8.54	8.31	8.31
6319	NASDAQ	RMCF	Wed, Feb 12, 2020	8.48	8.54	8.33	8.35
6318	NASDAQ	RMCF	Tue, Feb 11, 2020	8.43	8.48	8.37	8.37
6317	NASDAQ	RMCF	Mon, Feb 10, 2020	8.43	8.44	8.27	8.43
6316	NASDAQ	RMCF	Fri, Feb 7, 2020	8.41	8.86	8.25	8.31
6315	NASDAQ	RMCF	Thu, Feb 6, 2020	8.30	8.48	8.29	8.43
6314	NASDAQ	RMCF	Wed, Feb 5, 2020	8.35	8.43	8.26	8.30
6313	NASDAQ	RMCF	Tue, Feb 4, 2020	8.32	8.49	8.30	8.37
6312	NASDAQ	RMCF	Mon, Feb 3, 2020	8.36	8.37	8.30	8.31
6311	NASDAQ	RMCF	Fri, Jan 31, 2020	8.49	8.49	8.20	8.32
6310	NASDAQ	RMCF	Thu, Jan 30, 2020	8.47	8.50	8.41	8.42
6309	NASDAQ	RMCF	Wed, Jan 29, 2020	8.65	8.66	8.44	8.50
6308	NASDAQ	RMCF	Tue, Jan 28, 2020	8.65	8.68	8.64	8.67
6307	NASDAQ	RMCF	Mon, Jan 27, 2020	8.60	8.68	8.60	8.60
6306	NASDAQ	RMCF	Fri, Jan 24, 2020	8.70	8.70	8.63	8.63
6305	NASDAQ	RMCF	Thu, Jan 23, 2020	8.70	8.70	8.65	8.69
6304	NASDAQ	RMCF	Wed, Jan 22, 2020	8.72	8.72	8.67	8.67
6303	NASDAQ	RMCF	Tue, Jan 21, 2020	8.86	8.86	8.71	8.72
6302	NASDAQ	RMCF	Fri, Jan 17, 2020	8.87	8.87	8.75	8.81
6301	NASDAQ	RMCF	Thu, Jan 16, 2020	8.94	9.05	8.81	8.89
6300	NASDAQ	RMCF	Wed, Jan 15, 2020	8.76	9.00	8.76	8.96
6299	NASDAQ	RMCF	Tue, Jan 14, 2020	8.92	9.07	8.80	8.80
6298	NASDAQ	RMCF	Mon, Jan 13, 2020	9.09	9.23	8.88	8.91
6297	NASDAQ	RMCF	Fri, Jan 10, 2020	9.10	9.19	9.06	9.10
6296	NASDAQ	RMCF	Thu, Jan 9, 2020	9.14	9.36	9.09	9.10
6295	NASDAQ	RMCF	Wed, Jan 8, 2020	9.26	9.37	9.14	9.19
6294	NASDAQ	RMCF	Tue, Jan 7, 2020	9.25	9.25	9.15	9.20
6293	NASDAQ	RMCF	Mon, Jan 6, 2020	9.18	9.35	9.14	9.25
6292	NASDAQ	RMCF	Fri, Jan 3, 2020	9.09	9.24	9.09	9.12
6291	NASDAQ	RMCF	Thu, Jan 2, 2020	9.38	9.38	9.05	9.05
6290	NASDAQ	RMCF	Tue, Dec 31, 2019	9.28	9.29	9.17	9.23
6289	NASDAQ	RMCF	Mon, Dec 30, 2019	9.08	9.40	9.06	9.20
6288	NASDAQ	RMCF	Fri, Dec 27, 2019	8.99	9.39	8.99	9.10
6287	NASDAQ	RMCF	Thu, Dec 26, 2019	8.99	9.10	8.99	9.08
6286	NASDAQ	RMCF	Tue, Dec 24, 2019	8.95	9.10	8.95	9.01
6285	NASDAQ	RMCF	Mon, Dec 23, 2019	8.75	8.87	8.70	8.87
6284	NASDAQ	RMCF	Fri, Dec 20, 2019	8.79	8.83	8.71	8.80
6283	NASDAQ	RMCF	Thu, Dec 19, 2019	8.81	8.81	8.69	8.74
6282	NASDAQ	RMCF	Wed, Dec 18, 2019	8.84	8.84	8.75	8.80
6281	NASDAQ	RMCF	Tue, Dec 17, 2019	8.93	8.93	8.80	8.82
6280	NASDAQ	RMCF	Mon, Dec 16, 2019	8.80	8.90	8.66	8.86
6279	NASDAQ	RMCF	Fri, Dec 13, 2019	8.75	8.88	8.62	8.85
6278	NASDAQ	RMCF	Thu, Dec 12, 2019	8.75	8.93	8.71	8.81
6277	NASDAQ	RMCF	Wed, Dec 11, 2019	8.87	8.91	8.74	8.74
6276	NASDAQ	RMCF	Tue, Dec 10, 2019	8.71	8.99	8.70	8.74
6275	NASDAQ	RMCF	Mon, Dec 9, 2019	8.79	8.80	8.76	8.80
6274	NASDAQ	RMCF	Fri, Dec 6, 2019	8.92	8.99	8.82	8.85
6273	NASDAQ	RMCF	Thu, Dec 5, 2019	8.83	8.84	8.75	8.79
6272	NASDAQ	RMCF	Wed, Dec 4, 2019	8.89	8.89	8.80	8.80
6271	NASDAQ	RMCF	Tue, Dec 3, 2019	8.83	8.86	8.80	8.83
6270	NASDAQ	RMCF	Mon, Dec 2, 2019	8.76	8.82	8.76	8.80
6269	NASDAQ	RMCF	Fri, Nov 29, 2019	8.75	8.75	8.72	8.75
6268	NASDAQ	RMCF	Wed, Nov 27, 2019	8.77	8.77	8.70	8.75
6267	NASDAQ	RMCF	Tue, Nov 26, 2019	8.77	8.77	8.66	8.77
6266	NASDAQ	RMCF	Mon, Nov 25, 2019	8.65	8.70	8.65	8.69
6265	NASDAQ	RMCF	Fri, Nov 22, 2019	8.78	8.78	8.60	8.60
6264	NASDAQ	RMCF	Thu, Nov 21, 2019	8.89	8.89	8.69	8.71
6263	NASDAQ	RMCF	Wed, Nov 20, 2019	8.87	8.92	8.66	8.66
6262	NASDAQ	RMCF	Tue, Nov 19, 2019	8.75	8.88	8.63	8.71
6261	NASDAQ	RMCF	Mon, Nov 18, 2019	8.66	8.93	8.57	8.71
6260	NASDAQ	RMCF	Fri, Nov 15, 2019	8.63	8.68	8.56	8.58
6259	NASDAQ	RMCF	Thu, Nov 14, 2019	8.68	8.68	8.50	8.55
6258	NASDAQ	RMCF	Wed, Nov 13, 2019	8.57	8.59	8.51	8.59
6257	NASDAQ	RMCF	Tue, Nov 12, 2019	8.50	8.55	8.45	8.47
6256	NASDAQ	RMCF	Mon, Nov 11, 2019	8.46	8.70	8.46	8.50
6255	NASDAQ	RMCF	Fri, Nov 8, 2019	8.59	8.60	8.40	8.49
6254	NASDAQ	RMCF	Thu, Nov 7, 2019	8.56	8.69	8.56	8.65
6253	NASDAQ	RMCF	Wed, Nov 6, 2019	8.66	8.75	8.55	8.74
6252	NASDAQ	RMCF	Tue, Nov 5, 2019	8.72	8.80	8.51	8.65
6251	NASDAQ	RMCF	Mon, Nov 4, 2019	8.92	8.97	8.51	8.75
6250	NASDAQ	RMCF	Fri, Nov 1, 2019	9.05	9.05	8.93	9.00
6249	NASDAQ	RMCF	Thu, Oct 31, 2019	8.96	9.04	8.96	9.00
6248	NASDAQ	RMCF	Wed, Oct 30, 2019	9.00	9.00	8.96	8.99
6247	NASDAQ	RMCF	Tue, Oct 29, 2019	9.00	9.13	8.98	8.98
6246	NASDAQ	RMCF	Mon, Oct 28, 2019	9.10	9.15	9.04	9.04
6245	NASDAQ	RMCF	Fri, Oct 25, 2019	9.13	9.18	9.09	9.14
6244	NASDAQ	RMCF	Thu, Oct 24, 2019	9.14	9.14	9.09	9.14
6243	NASDAQ	RMCF	Wed, Oct 23, 2019	9.10	9.12	9.10	9.10
6242	NASDAQ	RMCF	Tue, Oct 22, 2019	9.20	9.21	9.10	9.11
6241	NASDAQ	RMCF	Mon, Oct 21, 2019	9.11	9.19	9.11	9.11
6240	NASDAQ	RMCF	Fri, Oct 18, 2019	9.24	9.24	9.14	9.16
6239	NASDAQ	RMCF	Thu, Oct 17, 2019	9.20	9.22	9.18	9.19
6238	NASDAQ	RMCF	Wed, Oct 16, 2019	9.20	9.39	9.20	9.24
6237	NASDAQ	RMCF	Tue, Oct 15, 2019	9.26	9.32	9.23	9.27
6236	NASDAQ	RMCF	Mon, Oct 14, 2019	9.32	9.46	9.25	9.46
6235	NASDAQ	RMCF	Fri, Oct 11, 2019	9.43	9.50	9.40	9.40
6234	NASDAQ	RMCF	Thu, Oct 10, 2019	9.44	9.50	9.33	9.41
6233	NASDAQ	RMCF	Wed, Oct 9, 2019	9.35	9.42	9.35	9.42
6232	NASDAQ	RMCF	Tue, Oct 8, 2019	9.41	9.42	9.35	9.35
6231	NASDAQ	RMCF	Mon, Oct 7, 2019	9.49	9.50	9.33	9.33
6230	NASDAQ	RMCF	Fri, Oct 4, 2019	9.30	9.48	9.30	9.48
6229	NASDAQ	RMCF	Thu, Oct 3, 2019	9.30	9.48	9.30	9.39
6228	NASDAQ	RMCF	Wed, Oct 2, 2019	9.26	9.48	9.26	9.30
6227	NASDAQ	RMCF	Tue, Oct 1, 2019	9.24	9.40	9.24	9.40
6226	NASDAQ	RMCF	Mon, Sep 30, 2019	9.25	9.30	9.18	9.30
6225	NASDAQ	RMCF	Fri, Sep 27, 2019	9.37	9.37	9.20	9.25
6224	NASDAQ	RMCF	Thu, Sep 26, 2019	9.42	9.42	9.27	9.30
6223	NASDAQ	RMCF	Wed, Sep 25, 2019	9.35	9.50	9.22	9.34
6222	NASDAQ	RMCF	Tue, Sep 24, 2019	9.37	9.45	9.36	9.36
6221	NASDAQ	RMCF	Mon, Sep 23, 2019	9.45	9.50	9.30	9.36
6220	NASDAQ	RMCF	Fri, Sep 20, 2019	9.41	9.53	9.30	9.53
6219	NASDAQ	RMCF	Thu, Sep 19, 2019	9.43	9.44	9.35	9.35
6218	NASDAQ	RMCF	Wed, Sep 18, 2019	9.34	9.45	9.25	9.30
6217	NASDAQ	RMCF	Tue, Sep 17, 2019	9.30	9.43	9.25	9.25
6216	NASDAQ	RMCF	Mon, Sep 16, 2019	9.30	9.42	9.24	9.26
6215	NASDAQ	RMCF	Fri, Sep 13, 2019	9.44	9.44	9.31	9.34
6214	NASDAQ	RMCF	Thu, Sep 12, 2019	9.34	9.44	9.29	9.30
6213	NASDAQ	RMCF	Wed, Sep 11, 2019	9.30	9.44	9.21	9.40
6212	NASDAQ	RMCF	Tue, Sep 10, 2019	9.29	9.29	9.29	9.29
6211	NASDAQ	RMCF	Mon, Sep 9, 2019	9.29	9.39	9.18	9.21
6210	NASDAQ	RMCF	Fri, Sep 6, 2019	9.33	9.36	9.18	9.18
6209	NASDAQ	RMCF	Thu, Sep 5, 2019	9.30	9.30	9.24	9.24
6208	NASDAQ	RMCF	Wed, Sep 4, 2019	9.40	9.44	9.06	9.20
6207	NASDAQ	RMCF	Tue, Sep 3, 2019	9.39	9.44	9.26	9.39
6206	NASDAQ	RMCF	Fri, Aug 30, 2019	9.38	9.50	9.28	9.32
6205	NASDAQ	RMCF	Thu, Aug 29, 2019	9.37	9.39	9.27	9.27
6204	NASDAQ	RMCF	Wed, Aug 28, 2019	9.14	9.39	9.11	9.15
6203	NASDAQ	RMCF	Tue, Aug 27, 2019	9.36	9.36	9.12	9.12
6202	NASDAQ	RMCF	Mon, Aug 26, 2019	9.27	9.30	9.20	9.27
6201	NASDAQ	RMCF	Fri, Aug 23, 2019	9.40	9.40	9.23	9.33
6200	NASDAQ	RMCF	Thu, Aug 22, 2019	9.34	9.40	9.34	9.40
6199	NASDAQ	RMCF	Wed, Aug 21, 2019	9.30	9.35	9.29	9.34
6198	NASDAQ	RMCF	Tue, Aug 20, 2019	9.16	9.35	9.16	9.34
6197	NASDAQ	RMCF	Mon, Aug 19, 2019	9.13	9.34	9.13	9.15
6196	NASDAQ	RMCF	Fri, Aug 16, 2019	9.09	9.25	9.07	9.12
6195	NASDAQ	RMCF	Thu, Aug 15, 2019	9.00	9.06	8.90	9.06
6194	NASDAQ	RMCF	Wed, Aug 14, 2019	9.00	9.00	8.95	8.99
6193	NASDAQ	RMCF	Tue, Aug 13, 2019	8.96	9.08	8.96	9.00
6192	NASDAQ	RMCF	Mon, Aug 12, 2019	9.02	9.08	8.95	9.05
6191	NASDAQ	RMCF	Fri, Aug 9, 2019	8.95	8.98	8.95	8.98
6190	NASDAQ	RMCF	Thu, Aug 8, 2019	9.09	9.09	8.95	8.99
6189	NASDAQ	RMCF	Wed, Aug 7, 2019	8.85	9.08	8.85	9.08
6188	NASDAQ	RMCF	Tue, Aug 6, 2019	8.90	9.07	8.90	9.07
6187	NASDAQ	RMCF	Mon, Aug 5, 2019	8.93	8.98	8.90	8.92
6186	NASDAQ	RMCF	Fri, Aug 2, 2019	8.91	8.97	8.85	8.93
6185	NASDAQ	RMCF	Thu, Aug 1, 2019	9.01	9.08	8.99	8.99
6184	NASDAQ	RMCF	Wed, Jul 31, 2019	9.09	9.09	9.00	9.00
6183	NASDAQ	RMCF	Tue, Jul 30, 2019	8.90	9.17	8.90	8.97
6182	NASDAQ	RMCF	Mon, Jul 29, 2019	8.59	8.96	8.59	8.82
6181	NASDAQ	RMCF	Fri, Jul 26, 2019	8.46	8.59	8.40	8.55
6180	NASDAQ	RMCF	Thu, Jul 25, 2019	8.30	8.40	8.30	8.40
6179	NASDAQ	RMCF	Wed, Jul 24, 2019	8.36	8.42	8.30	8.30
6178	NASDAQ	RMCF	Tue, Jul 23, 2019	8.33	8.49	8.33	8.36
6177	NASDAQ	RMCF	Mon, Jul 22, 2019	8.41	8.49	8.33	8.42
6176	NASDAQ	RMCF	Fri, Jul 19, 2019	8.39	8.46	8.27	8.42
6175	NASDAQ	RMCF	Thu, Jul 18, 2019	8.31	8.44	8.30	8.31
6174	NASDAQ	RMCF	Wed, Jul 17, 2019	8.34	8.41	8.27	8.38
6173	NASDAQ	RMCF	Tue, Jul 16, 2019	8.45	8.45	8.31	8.45
6172	NASDAQ	RMCF	Mon, Jul 15, 2019	8.39	8.48	8.28	8.47
6171	NASDAQ	RMCF	Fri, Jul 12, 2019	8.50	8.56	8.27	8.27
6170	NASDAQ	RMCF	Thu, Jul 11, 2019	8.42	8.42	8.30	8.30
6169	NASDAQ	RMCF	Wed, Jul 10, 2019	8.44	8.47	8.35	8.35
6168	NASDAQ	RMCF	Tue, Jul 9, 2019	8.50	8.50	8.40	8.42
6167	NASDAQ	RMCF	Mon, Jul 8, 2019	8.46	8.50	8.40	8.45
6166	NASDAQ	RMCF	Fri, Jul 5, 2019	8.48	8.48	8.35	8.48
6165	NASDAQ	RMCF	Wed, Jul 3, 2019	8.41	8.41	8.36	8.36
6164	NASDAQ	RMCF	Tue, Jul 2, 2019	8.36	8.48	8.31	8.32
6163	NASDAQ	RMCF	Mon, Jul 1, 2019	8.35	8.49	8.33	8.42
6162	NASDAQ	RMCF	Fri, Jun 28, 2019	8.26	8.41	8.26	8.40
6161	NASDAQ	RMCF	Thu, Jun 27, 2019	8.31	8.31	8.25	8.27
6160	NASDAQ	RMCF	Wed, Jun 26, 2019	8.35	8.35	8.26	8.26
6159	NASDAQ	RMCF	Tue, Jun 25, 2019	8.26	8.40	8.25	8.26
6158	NASDAQ	RMCF	Mon, Jun 24, 2019	8.49	8.50	8.06	8.37
6157	NASDAQ	RMCF	Fri, Jun 21, 2019	8.50	8.50	8.40	8.43
6156	NASDAQ	RMCF	Thu, Jun 20, 2019	8.47	8.50	8.45	8.49
6155	NASDAQ	RMCF	Wed, Jun 19, 2019	8.60	8.60	8.42	8.50
6154	NASDAQ	RMCF	Tue, Jun 18, 2019	8.75	8.75	8.55	8.65
6153	NASDAQ	RMCF	Mon, Jun 17, 2019	8.81	8.97	8.65	8.76
6152	NASDAQ	RMCF	Fri, Jun 14, 2019	8.99	8.99	8.80	8.85
6151	NASDAQ	RMCF	Thu, Jun 13, 2019	8.90	8.98	8.90	8.91
6150	NASDAQ	RMCF	Wed, Jun 12, 2019	8.90	8.93	8.79	8.92
6149	NASDAQ	RMCF	Tue, Jun 11, 2019	8.83	8.87	8.80	8.81
6148	NASDAQ	RMCF	Mon, Jun 10, 2019	9.01	9.01	8.92	8.93
6147	NASDAQ	RMCF	Fri, Jun 7, 2019	9.00	9.01	8.80	8.88
6146	NASDAQ	RMCF	Thu, Jun 6, 2019	9.20	9.20	9.05	9.05
6145	NASDAQ	RMCF	Wed, Jun 5, 2019	9.42	9.50	9.17	9.18
6144	NASDAQ	RMCF	Tue, Jun 4, 2019	9.35	9.56	9.35	9.45
6143	NASDAQ	RMCF	Mon, Jun 3, 2019	9.53	9.56	9.36	9.51
6142	NASDAQ	RMCF	Fri, May 31, 2019	9.45	9.55	9.45	9.55
6141	NASDAQ	RMCF	Thu, May 30, 2019	9.65	9.65	9.50	9.52
6140	NASDAQ	RMCF	Wed, May 29, 2019	9.63	9.75	9.60	9.60
6139	NASDAQ	RMCF	Tue, May 28, 2019	9.50	9.61	9.50	9.60
6138	NASDAQ	RMCF	Fri, May 24, 2019	9.58	9.68	9.50	9.50
6137	NASDAQ	RMCF	Thu, May 23, 2019	9.57	9.68	9.50	9.68
6136	NASDAQ	RMCF	Wed, May 22, 2019	9.63	9.69	9.47	9.69
6135	NASDAQ	RMCF	Tue, May 21, 2019	9.52	9.74	9.52	9.74
6134	NASDAQ	RMCF	Mon, May 20, 2019	9.62	9.67	9.47	9.65
6133	NASDAQ	RMCF	Fri, May 17, 2019	9.46	9.62	9.46	9.62
6132	NASDAQ	RMCF	Thu, May 16, 2019	9.51	9.55	9.45	9.55
6131	NASDAQ	RMCF	Wed, May 15, 2019	9.50	9.54	9.45	9.52
6130	NASDAQ	RMCF	Tue, May 14, 2019	9.57	9.57	9.50	9.52
6129	NASDAQ	RMCF	Mon, May 13, 2019	9.50	9.59	9.50	9.50
6128	NASDAQ	RMCF	Fri, May 10, 2019	9.43	9.56	9.43	9.54
6127	NASDAQ	RMCF	Thu, May 9, 2019	9.53	9.53	9.40	9.43
6126	NASDAQ	RMCF	Wed, May 8, 2019	9.44	9.50	9.40	9.45
6125	NASDAQ	RMCF	Tue, May 7, 2019	9.59	9.59	9.30	9.32
6124	NASDAQ	RMCF	Mon, May 6, 2019	9.48	9.71	9.20	9.50
6123	NASDAQ	RMCF	Fri, May 3, 2019	9.66	9.77	9.45	9.74
6122	NASDAQ	RMCF	Thu, May 2, 2019	9.79	9.79	9.41	9.58
6121	NASDAQ	RMCF	Wed, May 1, 2019	9.84	9.89	9.62	9.74
6120	NASDAQ	RMCF	Tue, Apr 30, 2019	9.86	9.90	9.73	9.84
6119	NASDAQ	RMCF	Mon, Apr 29, 2019	9.71	9.90	9.66	9.86
6118	NASDAQ	RMCF	Fri, Apr 26, 2019	9.64	9.75	9.56	9.75
6117	NASDAQ	RMCF	Thu, Apr 25, 2019	9.50	9.66	9.50	9.62
6116	NASDAQ	RMCF	Wed, Apr 24, 2019	9.70	9.71	9.46	9.46
6115	NASDAQ	RMCF	Tue, Apr 23, 2019	9.67	9.73	9.58	9.73
6114	NASDAQ	RMCF	Mon, Apr 22, 2019	9.68	9.77	9.58	9.69
6113	NASDAQ	RMCF	Thu, Apr 18, 2019	9.54	9.80	9.49	9.60
6112	NASDAQ	RMCF	Wed, Apr 17, 2019	9.72	9.72	9.47	9.60
6111	NASDAQ	RMCF	Tue, Apr 16, 2019	9.54	9.68	9.46	9.65
6110	NASDAQ	RMCF	Mon, Apr 15, 2019	9.38	9.71	9.31	9.60
6109	NASDAQ	RMCF	Fri, Apr 12, 2019	9.25	9.38	9.25	9.38
6108	NASDAQ	RMCF	Thu, Apr 11, 2019	9.27	9.27	9.20	9.26
6107	NASDAQ	RMCF	Wed, Apr 10, 2019	9.20	9.34	9.20	9.20
6106	NASDAQ	RMCF	Tue, Apr 9, 2019	9.25	9.40	9.20	9.20
6105	NASDAQ	RMCF	Mon, Apr 8, 2019	9.36	9.36	9.21	9.23
6104	NASDAQ	RMCF	Fri, Apr 5, 2019	9.38	9.38	9.22	9.38
6103	NASDAQ	RMCF	Thu, Apr 4, 2019	9.33	9.36	9.20	9.20
6102	NASDAQ	RMCF	Wed, Apr 3, 2019	9.26	9.33	9.20	9.30
6101	NASDAQ	RMCF	Tue, Apr 2, 2019	9.15	9.37	9.15	9.20
6100	NASDAQ	RMCF	Mon, Apr 1, 2019	9.23	9.35	9.20	9.22
6099	NASDAQ	RMCF	Fri, Mar 29, 2019	9.15	9.20	9.02	9.02
6098	NASDAQ	RMCF	Thu, Mar 28, 2019	9.23	9.23	9.18	9.20
6097	NASDAQ	RMCF	Wed, Mar 27, 2019	9.15	9.23	9.00	9.23
6096	NASDAQ	RMCF	Tue, Mar 26, 2019	9.20	9.20	9.00	9.00
6095	NASDAQ	RMCF	Mon, Mar 25, 2019	9.00	9.25	9.00	9.00
6094	NASDAQ	RMCF	Fri, Mar 22, 2019	8.91	9.15	8.84	9.00
6093	NASDAQ	RMCF	Thu, Mar 21, 2019	8.95	9.25	8.86	9.00
6092	NASDAQ	RMCF	Wed, Mar 20, 2019	9.05	9.24	8.80	9.05
6091	NASDAQ	RMCF	Tue, Mar 19, 2019	9.14	9.19	9.12	9.12
6090	NASDAQ	RMCF	Mon, Mar 18, 2019	9.32	9.34	9.12	9.16
6089	NASDAQ	RMCF	Fri, Mar 15, 2019	9.15	9.32	9.14	9.26
6088	NASDAQ	RMCF	Thu, Mar 14, 2019	9.10	9.16	8.84	9.05
6087	NASDAQ	RMCF	Wed, Mar 13, 2019	9.27	9.41	9.27	9.28
6086	NASDAQ	RMCF	Tue, Mar 12, 2019	9.02	9.26	9.00	9.26
6085	NASDAQ	RMCF	Mon, Mar 11, 2019	9.11	9.24	8.85	9.24
6084	NASDAQ	RMCF	Fri, Mar 8, 2019	9.06	9.08	8.72	8.96
6083	NASDAQ	RMCF	Thu, Mar 7, 2019	9.02	9.17	8.79	9.17
6082	NASDAQ	RMCF	Wed, Mar 6, 2019	9.02	9.24	8.75	9.20
6081	NASDAQ	RMCF	Tue, Mar 5, 2019	9.10	9.45	9.00	9.07
6080	NASDAQ	RMCF	Mon, Mar 4, 2019	9.35	9.35	9.09	9.10
6079	NASDAQ	RMCF	Fri, Mar 1, 2019	9.52	9.52	9.28	9.45
6078	NASDAQ	RMCF	Thu, Feb 28, 2019	9.33	9.48	9.30	9.48
6077	NASDAQ	RMCF	Wed, Feb 27, 2019	9.37	9.47	9.30	9.36
6076	NASDAQ	RMCF	Tue, Feb 26, 2019	9.30	9.45	9.07	9.45
6075	NASDAQ	RMCF	Mon, Feb 25, 2019	9.05	9.30	9.03	9.25
6074	NASDAQ	RMCF	Fri, Feb 22, 2019	9.11	9.20	9.03	9.10
6073	NASDAQ	RMCF	Thu, Feb 21, 2019	9.04	9.17	8.93	9.17
6072	NASDAQ	RMCF	Wed, Feb 20, 2019	9.09	9.25	8.91	9.08
6071	NASDAQ	RMCF	Tue, Feb 19, 2019	8.99	9.25	8.68	9.08
6070	NASDAQ	RMCF	Fri, Feb 15, 2019	8.75	9.10	8.50	9.00
6069	NASDAQ	RMCF	Thu, Feb 14, 2019	8.69	9.00	8.65	8.65
6068	NASDAQ	RMCF	Wed, Feb 13, 2019	8.69	8.74	8.67	8.68
6067	NASDAQ	RMCF	Tue, Feb 12, 2019	8.72	8.72	8.60	8.63
6066	NASDAQ	RMCF	Mon, Feb 11, 2019	8.51	8.69	8.49	8.65
6065	NASDAQ	RMCF	Fri, Feb 8, 2019	8.40	8.63	8.40	8.50
6064	NASDAQ	RMCF	Thu, Feb 7, 2019	8.65	8.65	8.51	8.56
6063	NASDAQ	RMCF	Wed, Feb 6, 2019	8.54	8.79	8.54	8.62
6062	NASDAQ	RMCF	Tue, Feb 5, 2019	8.57	8.63	8.54	8.54
6061	NASDAQ	RMCF	Mon, Feb 4, 2019	8.40	8.58	8.36	8.55
6060	NASDAQ	RMCF	Fri, Feb 1, 2019	8.50	8.57	8.34	8.40
6059	NASDAQ	RMCF	Thu, Jan 31, 2019	8.44	8.60	8.30	8.60
6058	NASDAQ	RMCF	Wed, Jan 30, 2019	8.53	8.60	8.36	8.36
6057	NASDAQ	RMCF	Tue, Jan 29, 2019	8.59	8.60	8.51	8.51
6056	NASDAQ	RMCF	Mon, Jan 28, 2019	8.60	8.72	8.50	8.51
6055	NASDAQ	RMCF	Fri, Jan 25, 2019	8.52	8.63	8.51	8.60
6054	NASDAQ	RMCF	Thu, Jan 24, 2019	8.48	8.71	8.26	8.60
6053	NASDAQ	RMCF	Wed, Jan 23, 2019	8.67	8.67	8.42	8.55
6052	NASDAQ	RMCF	Tue, Jan 22, 2019	8.41	8.69	8.35	8.67
6051	NASDAQ	RMCF	Fri, Jan 18, 2019	8.26	8.55	8.26	8.50
6050	NASDAQ	RMCF	Thu, Jan 17, 2019	8.50	8.68	8.32	8.32
6049	NASDAQ	RMCF	Wed, Jan 16, 2019	8.44	8.68	8.28	8.50
6048	NASDAQ	RMCF	Tue, Jan 15, 2019	8.37	8.49	8.24	8.49
6047	NASDAQ	RMCF	Mon, Jan 14, 2019	8.51	8.51	8.25	8.33
6046	NASDAQ	RMCF	Fri, Jan 11, 2019	8.77	8.90	8.52	8.65
6045	NASDAQ	RMCF	Thu, Jan 10, 2019	8.90	9.10	8.81	8.90
6044	NASDAQ	RMCF	Wed, Jan 9, 2019	8.92	9.05	8.77	9.00
6043	NASDAQ	RMCF	Tue, Jan 8, 2019	8.65	8.94	8.56	8.89
6042	NASDAQ	RMCF	Mon, Jan 7, 2019	8.71	8.88	8.63	8.65
6041	NASDAQ	RMCF	Fri, Jan 4, 2019	8.49	8.83	8.29	8.83
6040	NASDAQ	RMCF	Thu, Jan 3, 2019	8.62	8.63	8.50	8.63
6039	NASDAQ	RMCF	Wed, Jan 2, 2019	8.40	8.63	8.25	8.63
6038	NASDAQ	RMCF	Mon, Dec 31, 2018	8.51	8.62	8.43	8.52
6037	NASDAQ	RMCF	Fri, Dec 28, 2018	8.21	8.60	8.21	8.60
6036	NASDAQ	RMCF	Thu, Dec 27, 2018	8.40	8.68	8.31	8.31
6035	NASDAQ	RMCF	Wed, Dec 26, 2018	8.55	8.64	8.40	8.57
6034	NASDAQ	RMCF	Mon, Dec 24, 2018	8.41	8.79	8.25	8.25
6033	NASDAQ	RMCF	Fri, Dec 21, 2018	8.42	8.49	8.24	8.45
6032	NASDAQ	RMCF	Thu, Dec 20, 2018	8.47	8.57	8.27	8.31
6031	NASDAQ	RMCF	Wed, Dec 19, 2018	8.55	8.59	8.25	8.47
6030	NASDAQ	RMCF	Tue, Dec 18, 2018	8.60	8.80	8.26	8.46
6029	NASDAQ	RMCF	Mon, Dec 17, 2018	8.26	8.60	8.26	8.50
6028	NASDAQ	RMCF	Fri, Dec 14, 2018	8.25	8.42	8.25	8.42
6027	NASDAQ	RMCF	Thu, Dec 13, 2018	8.30	8.30	8.18	8.18
6026	NASDAQ	RMCF	Wed, Dec 12, 2018	8.36	8.37	8.25	8.25
6025	NASDAQ	RMCF	Tue, Dec 11, 2018	8.39	8.49	8.18	8.39
6024	NASDAQ	RMCF	Mon, Dec 10, 2018	8.25	8.49	8.00	8.27
6023	NASDAQ	RMCF	Fri, Dec 7, 2018	8.35	8.39	7.96	8.30
6022	NASDAQ	RMCF	Thu, Dec 6, 2018	8.11	8.35	8.08	8.35
6021	NASDAQ	RMCF	Tue, Dec 4, 2018	8.29	8.29	8.00	8.27
6020	NASDAQ	RMCF	Mon, Dec 3, 2018	8.15	8.34	7.95	8.02
6019	NASDAQ	RMCF	Fri, Nov 30, 2018	8.35	8.56	8.15	8.15
6018	NASDAQ	RMCF	Thu, Nov 29, 2018	8.30	8.78	8.20	8.33
6017	NASDAQ	RMCF	Wed, Nov 28, 2018	7.98	8.31	7.98	8.30
6016	NASDAQ	RMCF	Tue, Nov 27, 2018	8.10	8.23	7.98	8.22
6015	NASDAQ	RMCF	Mon, Nov 26, 2018	8.38	8.45	8.05	8.15
6014	NASDAQ	RMCF	Fri, Nov 23, 2018	8.46	8.52	8.08	8.37
6013	NASDAQ	RMCF	Wed, Nov 21, 2018	8.64	8.79	8.52	8.55
6012	NASDAQ	RMCF	Tue, Nov 20, 2018	8.60	8.68	8.30	8.62
6011	NASDAQ	RMCF	Mon, Nov 19, 2018	8.66	8.80	8.50	8.50
6010	NASDAQ	RMCF	Fri, Nov 16, 2018	8.50	8.80	8.50	8.80
6009	NASDAQ	RMCF	Thu, Nov 15, 2018	8.25	8.56	8.15	8.56
6008	NASDAQ	RMCF	Wed, Nov 14, 2018	8.08	8.40	8.00	8.39
6007	NASDAQ	RMCF	Tue, Nov 13, 2018	8.11	8.11	8.00	8.10
6006	NASDAQ	RMCF	Mon, Nov 12, 2018	8.19	8.26	8.01	8.01
6005	NASDAQ	RMCF	Fri, Nov 9, 2018	8.27	8.40	8.01	8.12
6004	NASDAQ	RMCF	Thu, Nov 8, 2018	8.06	8.40	8.06	8.39
6003	NASDAQ	RMCF	Wed, Nov 7, 2018	8.35	8.35	8.06	8.13
6002	NASDAQ	RMCF	Tue, Nov 6, 2018	8.16	8.61	8.13	8.26
6001	NASDAQ	RMCF	Mon, Nov 5, 2018	8.15	8.35	8.13	8.21
6000	NASDAQ	RMCF	Fri, Nov 2, 2018	8.34	8.34	8.12	8.25
5999	NASDAQ	RMCF	Thu, Nov 1, 2018	8.25	8.89	8.20	8.32
5998	NASDAQ	RMCF	Wed, Oct 31, 2018	8.86	8.86	8.20	8.23
5997	NASDAQ	RMCF	Tue, Oct 30, 2018	8.26	8.88	8.26	8.46
5996	NASDAQ	RMCF	Mon, Oct 29, 2018	8.31	8.80	8.29	8.36
5995	NASDAQ	RMCF	Fri, Oct 26, 2018	8.34	8.81	8.12	8.24
5994	NASDAQ	RMCF	Thu, Oct 25, 2018	8.68	8.77	8.12	8.31
5993	NASDAQ	RMCF	Wed, Oct 24, 2018	9.26	9.29	8.77	8.77
5992	NASDAQ	RMCF	Tue, Oct 23, 2018	9.05	9.09	8.80	8.85
5991	NASDAQ	RMCF	Mon, Oct 22, 2018	9.57	9.68	9.09	9.11
5990	NASDAQ	RMCF	Fri, Oct 19, 2018	9.50	9.60	9.42	9.47
5989	NASDAQ	RMCF	Thu, Oct 18, 2018	9.57	9.59	9.50	9.57
5988	NASDAQ	RMCF	Wed, Oct 17, 2018	9.66	9.66	9.54	9.54
5987	NASDAQ	RMCF	Tue, Oct 16, 2018	9.73	9.74	9.50	9.50
5986	NASDAQ	RMCF	Mon, Oct 15, 2018	9.76	9.80	9.60	9.68
5985	NASDAQ	RMCF	Fri, Oct 12, 2018	9.98	9.98	9.80	9.81
5984	NASDAQ	RMCF	Thu, Oct 11, 2018	9.98	10.04	9.95	9.99
5983	NASDAQ	RMCF	Wed, Oct 10, 2018	10.05	10.10	9.94	9.94
5982	NASDAQ	RMCF	Tue, Oct 9, 2018	10.03	10.08	9.95	10.07
5981	NASDAQ	RMCF	Mon, Oct 8, 2018	10.04	10.08	10.04	10.08
5980	NASDAQ	RMCF	Fri, Oct 5, 2018	10.04	10.10	10.00	10.05
5979	NASDAQ	RMCF	Thu, Oct 4, 2018	10.23	10.23	10.04	10.16
5978	NASDAQ	RMCF	Wed, Oct 3, 2018	10.10	10.20	10.04	10.09
5977	NASDAQ	RMCF	Tue, Oct 2, 2018	10.16	10.21	10.14	10.14
5976	NASDAQ	RMCF	Mon, Oct 1, 2018	10.23	10.30	10.15	10.20
5975	NASDAQ	RMCF	Fri, Sep 28, 2018	10.31	10.31	10.22	10.25
5974	NASDAQ	RMCF	Thu, Sep 27, 2018	10.20	10.29	10.20	10.22
5973	NASDAQ	RMCF	Wed, Sep 26, 2018	10.31	10.31	10.15	10.18
5972	NASDAQ	RMCF	Tue, Sep 25, 2018	10.35	10.43	10.21	10.30
5971	NASDAQ	RMCF	Mon, Sep 24, 2018	10.28	10.39	10.26	10.35
5970	NASDAQ	RMCF	Fri, Sep 21, 2018	10.30	10.35	10.20	10.35
5969	NASDAQ	RMCF	Thu, Sep 20, 2018	10.10	10.43	10.10	10.40
5968	NASDAQ	RMCF	Wed, Sep 19, 2018	10.15	10.30	10.10	10.15
5967	NASDAQ	RMCF	Tue, Sep 18, 2018	10.18	10.30	10.15	10.15
5966	NASDAQ	RMCF	Mon, Sep 17, 2018	10.19	10.37	10.15	10.25
5965	NASDAQ	RMCF	Fri, Sep 14, 2018	10.49	10.49	10.25	10.25
5964	NASDAQ	RMCF	Thu, Sep 13, 2018	10.35	10.49	10.30	10.48
5963	NASDAQ	RMCF	Wed, Sep 12, 2018	10.43	10.49	10.36	10.49
5962	NASDAQ	RMCF	Tue, Sep 11, 2018	10.38	10.42	10.35	10.36
5961	NASDAQ	RMCF	Mon, Sep 10, 2018	10.36	10.50	10.36	10.39
5960	NASDAQ	RMCF	Fri, Sep 7, 2018	10.33	10.47	10.33	10.40
5959	NASDAQ	RMCF	Thu, Sep 6, 2018	10.32	10.46	10.32	10.37
5958	NASDAQ	RMCF	Wed, Sep 5, 2018	10.30	10.32	10.24	10.31
5957	NASDAQ	RMCF	Tue, Sep 4, 2018	10.21	10.40	10.12	10.40
5956	NASDAQ	RMCF	Fri, Aug 31, 2018	10.20	10.28	10.20	10.20
5955	NASDAQ	RMCF	Thu, Aug 30, 2018	10.25	10.38	10.23	10.32
5954	NASDAQ	RMCF	Wed, Aug 29, 2018	10.26	10.29	10.20	10.23
5953	NASDAQ	RMCF	Tue, Aug 28, 2018	10.20	10.39	10.20	10.25
5952	NASDAQ	RMCF	Mon, Aug 27, 2018	10.15	10.40	10.15	10.25
5951	NASDAQ	RMCF	Fri, Aug 24, 2018	10.35	10.39	10.21	10.21
5950	NASDAQ	RMCF	Thu, Aug 23, 2018	10.20	10.29	10.20	10.23
5949	NASDAQ	RMCF	Wed, Aug 22, 2018	10.29	10.31	10.16	10.19
5948	NASDAQ	RMCF	Tue, Aug 21, 2018	10.23	10.27	10.10	10.20
5947	NASDAQ	RMCF	Mon, Aug 20, 2018	10.25	10.31	10.07	10.10
5946	NASDAQ	RMCF	Fri, Aug 17, 2018	10.19	10.25	10.19	10.23
5945	NASDAQ	RMCF	Thu, Aug 16, 2018	10.23	10.24	10.10	10.18
5944	NASDAQ	RMCF	Wed, Aug 15, 2018	10.34	10.34	10.10	10.15
5943	NASDAQ	RMCF	Tue, Aug 14, 2018	10.53	10.55	10.30	10.34
5942	NASDAQ	RMCF	Mon, Aug 13, 2018	10.42	10.64	10.39	10.42
5941	NASDAQ	RMCF	Fri, Aug 10, 2018	10.65	10.65	10.40	10.50
5940	NASDAQ	RMCF	Thu, Aug 9, 2018	10.44	10.59	10.44	10.59
5939	NASDAQ	RMCF	Wed, Aug 8, 2018	10.39	10.79	10.39	10.43
5938	NASDAQ	RMCF	Tue, Aug 7, 2018	10.20	10.33	10.20	10.32
5937	NASDAQ	RMCF	Mon, Aug 6, 2018	10.18	10.50	10.06	10.30
5936	NASDAQ	RMCF	Fri, Aug 3, 2018	10.18	10.40	10.18	10.20
5935	NASDAQ	RMCF	Thu, Aug 2, 2018	10.32	10.45	10.20	10.20
5934	NASDAQ	RMCF	Wed, Aug 1, 2018	10.35	10.35	10.29	10.30
5933	NASDAQ	RMCF	Tue, Jul 31, 2018	10.27	10.30	10.25	10.27
5932	NASDAQ	RMCF	Mon, Jul 30, 2018	10.39	10.40	10.30	10.30
5931	NASDAQ	RMCF	Fri, Jul 27, 2018	10.25	10.34	10.25	10.34
5930	NASDAQ	RMCF	Thu, Jul 26, 2018	10.32	10.35	10.26	10.26
5929	NASDAQ	RMCF	Wed, Jul 25, 2018	10.25	10.48	10.25	10.36
5928	NASDAQ	RMCF	Tue, Jul 24, 2018	10.36	10.36	10.25	10.25
5927	NASDAQ	RMCF	Mon, Jul 23, 2018	10.30	10.62	10.30	10.44
5926	NASDAQ	RMCF	Fri, Jul 20, 2018	10.65	10.94	10.30	10.35
5925	NASDAQ	RMCF	Thu, Jul 19, 2018	10.56	11.00	10.56	10.65
5924	NASDAQ	RMCF	Wed, Jul 18, 2018	10.85	10.95	10.56	10.58
5923	NASDAQ	RMCF	Tue, Jul 17, 2018	10.95	11.03	10.95	10.96
5922	NASDAQ	RMCF	Mon, Jul 16, 2018	11.00	11.05	11.00	11.05
5921	NASDAQ	RMCF	Fri, Jul 13, 2018	10.96	11.10	10.96	11.10
5920	NASDAQ	RMCF	Thu, Jul 12, 2018	10.91	11.14	10.91	11.04
5919	NASDAQ	RMCF	Wed, Jul 11, 2018	11.00	11.10	11.00	11.09
5918	NASDAQ	RMCF	Tue, Jul 10, 2018	11.17	11.27	11.00	11.02
5917	NASDAQ	RMCF	Mon, Jul 9, 2018	11.39	11.39	11.10	11.17
5916	NASDAQ	RMCF	Fri, Jul 6, 2018	11.28	11.37	11.19	11.33
5915	NASDAQ	RMCF	Thu, Jul 5, 2018	11.51	11.53	11.15	11.42
5914	NASDAQ	RMCF	Tue, Jul 3, 2018	11.43	11.56	11.42	11.56
5913	NASDAQ	RMCF	Mon, Jul 2, 2018	11.42	11.42	11.34	11.40
5912	NASDAQ	RMCF	Fri, Jun 29, 2018	10.97	11.44	10.90	11.44
5911	NASDAQ	RMCF	Thu, Jun 28, 2018	11.04	11.04	10.82	10.94
5910	NASDAQ	RMCF	Wed, Jun 27, 2018	11.00	11.16	10.91	11.03
5909	NASDAQ	RMCF	Tue, Jun 26, 2018	11.28	11.34	11.17	11.23
5908	NASDAQ	RMCF	Mon, Jun 25, 2018	11.34	11.35	11.26	11.34
5907	NASDAQ	RMCF	Fri, Jun 22, 2018	11.34	11.39	11.28	11.39
5906	NASDAQ	RMCF	Thu, Jun 21, 2018	11.34	11.44	11.32	11.43
5905	NASDAQ	RMCF	Wed, Jun 20, 2018	11.18	11.45	11.18	11.36
5904	NASDAQ	RMCF	Tue, Jun 19, 2018	11.19	11.42	11.19	11.33
5903	NASDAQ	RMCF	Mon, Jun 18, 2018	11.15	11.28	11.14	11.28
5902	NASDAQ	RMCF	Fri, Jun 15, 2018	11.00	11.29	10.91	11.20
5901	NASDAQ	RMCF	Thu, Jun 14, 2018	10.87	10.97	10.80	10.97
5900	NASDAQ	RMCF	Wed, Jun 13, 2018	10.76	10.85	10.76	10.82
5899	NASDAQ	RMCF	Tue, Jun 12, 2018	10.84	10.84	10.76	10.83
5898	NASDAQ	RMCF	Mon, Jun 11, 2018	10.85	10.89	10.85	10.85
5897	NASDAQ	RMCF	Fri, Jun 8, 2018	10.85	10.97	10.84	10.87
5896	NASDAQ	RMCF	Thu, Jun 7, 2018	10.94	10.94	10.78	10.89
5895	NASDAQ	RMCF	Wed, Jun 6, 2018	10.98	11.00	10.88	10.90
5894	NASDAQ	RMCF	Tue, Jun 5, 2018	10.90	10.96	10.89	10.96
5893	NASDAQ	RMCF	Mon, Jun 4, 2018	11.10	11.12	10.91	10.91
5892	NASDAQ	RMCF	Fri, Jun 1, 2018	11.20	11.30	11.18	11.28
5891	NASDAQ	RMCF	Thu, May 31, 2018	11.25	11.28	11.15	11.15
5890	NASDAQ	RMCF	Wed, May 30, 2018	11.32	11.34	11.25	11.31
5889	NASDAQ	RMCF	Tue, May 29, 2018	11.35	11.35	11.26	11.30
5888	NASDAQ	RMCF	Fri, May 25, 2018	11.31	11.37	11.31	11.34
5887	NASDAQ	RMCF	Thu, May 24, 2018	11.37	11.40	11.15	11.40
5886	NASDAQ	RMCF	Wed, May 23, 2018	11.36	11.75	11.25	11.39
5885	NASDAQ	RMCF	Tue, May 22, 2018	11.35	11.73	11.01	11.37
5884	NASDAQ	RMCF	Mon, May 21, 2018	11.65	11.75	11.45	11.48
5883	NASDAQ	RMCF	Fri, May 18, 2018	11.46	11.66	11.43	11.54
5882	NASDAQ	RMCF	Thu, May 17, 2018	11.59	11.59	11.59	11.59
5881	NASDAQ	RMCF	Wed, May 16, 2018	11.60	11.70	11.57	11.57
5880	NASDAQ	RMCF	Tue, May 15, 2018	11.50	11.52	11.49	11.52
5879	NASDAQ	RMCF	Mon, May 14, 2018	11.55	11.59	11.47	11.52
5878	NASDAQ	RMCF	Fri, May 11, 2018	11.55	11.58	11.50	11.53
5877	NASDAQ	RMCF	Thu, May 10, 2018	11.60	11.60	11.55	11.57
5876	NASDAQ	RMCF	Wed, May 9, 2018	11.48	11.58	11.48	11.50
5875	NASDAQ	RMCF	Tue, May 8, 2018	11.45	11.63	11.39	11.51
5874	NASDAQ	RMCF	Mon, May 7, 2018	11.48	11.57	11.48	11.57
5873	NASDAQ	RMCF	Fri, May 4, 2018	11.57	11.62	11.51	11.62
5872	NASDAQ	RMCF	Thu, May 3, 2018	11.52	11.59	11.51	11.51
5871	NASDAQ	RMCF	Wed, May 2, 2018	11.52	11.66	11.52	11.58
5870	NASDAQ	RMCF	Tue, May 1, 2018	11.56	11.67	11.52	11.67
5869	NASDAQ	RMCF	Mon, Apr 30, 2018	11.63	11.69	11.51	11.59
5868	NASDAQ	RMCF	Fri, Apr 27, 2018	11.63	11.72	11.63	11.63
5867	NASDAQ	RMCF	Thu, Apr 26, 2018	11.80	11.82	11.63	11.63
5866	NASDAQ	RMCF	Wed, Apr 25, 2018	11.77	11.83	11.77	11.80
5865	NASDAQ	RMCF	Tue, Apr 24, 2018	11.91	11.91	11.75	11.79
5864	NASDAQ	RMCF	Mon, Apr 23, 2018	12.08	12.08	11.96	11.96
5863	NASDAQ	RMCF	Fri, Apr 20, 2018	12.03	12.09	11.98	12.08
5862	NASDAQ	RMCF	Thu, Apr 19, 2018	12.10	12.14	12.00	12.07
5861	NASDAQ	RMCF	Wed, Apr 18, 2018	12.10	12.13	12.10	12.11
5860	NASDAQ	RMCF	Tue, Apr 17, 2018	12.15	12.17	12.10	12.17
5859	NASDAQ	RMCF	Mon, Apr 16, 2018	12.19	12.19	12.10	12.10
5858	NASDAQ	RMCF	Fri, Apr 13, 2018	12.10	12.15	12.10	12.14
5857	NASDAQ	RMCF	Thu, Apr 12, 2018	12.14	12.19	12.10	12.10
5856	NASDAQ	RMCF	Wed, Apr 11, 2018	12.11	12.15	12.10	12.10
5855	NASDAQ	RMCF	Tue, Apr 10, 2018	12.18	12.19	12.11	12.11
5854	NASDAQ	RMCF	Mon, Apr 9, 2018	12.00	12.19	11.99	12.11
5853	NASDAQ	RMCF	Fri, Apr 6, 2018	12.28	12.28	12.00	12.00
5852	NASDAQ	RMCF	Thu, Apr 5, 2018	12.07	12.31	12.01	12.25
5851	NASDAQ	RMCF	Wed, Apr 4, 2018	12.04	12.20	12.04	12.07
5850	NASDAQ	RMCF	Tue, Apr 3, 2018	12.03	12.15	12.00	12.04
5849	NASDAQ	RMCF	Mon, Apr 2, 2018	12.09	12.10	12.06	12.07
5848	NASDAQ	RMCF	Thu, Mar 29, 2018	12.11	12.20	12.00	12.03
5847	NASDAQ	RMCF	Wed, Mar 28, 2018	12.08	12.14	12.01	12.03
5846	NASDAQ	RMCF	Tue, Mar 27, 2018	12.01	12.33	12.01	12.17
5845	NASDAQ	RMCF	Mon, Mar 26, 2018	12.14	12.14	12.00	12.05
5844	NASDAQ	RMCF	Fri, Mar 23, 2018	12.04	12.12	11.91	12.12
5843	NASDAQ	RMCF	Thu, Mar 22, 2018	12.09	12.19	12.01	12.01
5842	NASDAQ	RMCF	Wed, Mar 21, 2018	12.06	12.20	12.03	12.05
5841	NASDAQ	RMCF	Tue, Mar 20, 2018	12.12	12.20	12.05	12.05
5840	NASDAQ	RMCF	Mon, Mar 19, 2018	12.24	12.41	12.11	12.20
5839	NASDAQ	RMCF	Fri, Mar 16, 2018	11.85	12.42	11.70	12.42
5838	NASDAQ	RMCF	Thu, Mar 15, 2018	11.80	11.85	11.65	11.76
5837	NASDAQ	RMCF	Wed, Mar 14, 2018	11.97	11.98	11.55	11.78
5836	NASDAQ	RMCF	Tue, Mar 13, 2018	12.03	12.08	11.97	11.97
5835	NASDAQ	RMCF	Mon, Mar 12, 2018	12.05	12.14	12.00	12.06
5834	NASDAQ	RMCF	Fri, Mar 9, 2018	12.20	12.20	12.02	12.18
5833	NASDAQ	RMCF	Thu, Mar 8, 2018	12.09	12.26	12.03	12.23
5832	NASDAQ	RMCF	Wed, Mar 7, 2018	12.29	12.29	12.08	12.08
5831	NASDAQ	RMCF	Tue, Mar 6, 2018	12.08	12.13	12.08	12.10
5830	NASDAQ	RMCF	Mon, Mar 5, 2018	12.12	12.30	12.08	12.12
5829	NASDAQ	RMCF	Fri, Mar 2, 2018	12.20	12.24	12.20	12.23
5828	NASDAQ	RMCF	Thu, Mar 1, 2018	12.20	12.33	12.20	12.24
5827	NASDAQ	RMCF	Wed, Feb 28, 2018	12.20	12.23	12.20	12.20
5826	NASDAQ	RMCF	Tue, Feb 27, 2018	12.31	12.31	12.20	12.21
5825	NASDAQ	RMCF	Mon, Feb 26, 2018	12.32	12.36	12.25	12.29
5824	NASDAQ	RMCF	Fri, Feb 23, 2018	12.23	12.47	12.20	12.21
5823	NASDAQ	RMCF	Thu, Feb 22, 2018	12.35	12.35	12.23	12.27
5822	NASDAQ	RMCF	Wed, Feb 21, 2018	12.46	12.56	12.36	12.41
5821	NASDAQ	RMCF	Tue, Feb 20, 2018	12.55	12.60	12.36	12.36
5820	NASDAQ	RMCF	Fri, Feb 16, 2018	12.48	12.58	12.36	12.58
5819	NASDAQ	RMCF	Thu, Feb 15, 2018	12.37	12.60	12.35	12.57
5818	NASDAQ	RMCF	Wed, Feb 14, 2018	12.48	12.59	12.39	12.59
5817	NASDAQ	RMCF	Tue, Feb 13, 2018	12.44	12.49	12.38	12.48
5816	NASDAQ	RMCF	Mon, Feb 12, 2018	12.39	12.44	12.31	12.36
5815	NASDAQ	RMCF	Fri, Feb 9, 2018	12.26	12.45	12.20	12.38
5814	NASDAQ	RMCF	Thu, Feb 8, 2018	12.25	12.28	12.17	12.21
5813	NASDAQ	RMCF	Wed, Feb 7, 2018	12.20	12.39	12.20	12.26
5812	NASDAQ	RMCF	Tue, Feb 6, 2018	12.07	12.34	12.05	12.20
5811	NASDAQ	RMCF	Mon, Feb 5, 2018	12.26	12.39	12.20	12.21
5810	NASDAQ	RMCF	Fri, Feb 2, 2018	12.26	12.39	12.22	12.32
5809	NASDAQ	RMCF	Thu, Feb 1, 2018	12.31	12.44	12.20	12.27
5808	NASDAQ	RMCF	Wed, Jan 31, 2018	12.35	12.44	12.34	12.39
5807	NASDAQ	RMCF	Tue, Jan 30, 2018	12.44	12.44	12.32	12.43
5806	NASDAQ	RMCF	Mon, Jan 29, 2018	12.37	12.42	12.31	12.40
5805	NASDAQ	RMCF	Fri, Jan 26, 2018	12.30	12.49	12.30	12.40
5804	NASDAQ	RMCF	Thu, Jan 25, 2018	12.30	12.49	12.30	12.49
5803	NASDAQ	RMCF	Wed, Jan 24, 2018	12.45	12.50	12.30	12.32
5802	NASDAQ	RMCF	Tue, Jan 23, 2018	12.40	12.48	12.30	12.43
5801	NASDAQ	RMCF	Mon, Jan 22, 2018	12.40	12.42	12.30	12.39
5800	NASDAQ	RMCF	Fri, Jan 19, 2018	12.31	12.50	12.15	12.44
5799	NASDAQ	RMCF	Thu, Jan 18, 2018	12.34	12.44	12.07	12.23
5798	NASDAQ	RMCF	Wed, Jan 17, 2018	12.24	12.46	12.24	12.31
5797	NASDAQ	RMCF	Tue, Jan 16, 2018	12.37	12.39	12.10	12.25
5796	NASDAQ	RMCF	Fri, Jan 12, 2018	12.45	12.45	12.01	12.34
5795	NASDAQ	RMCF	Thu, Jan 11, 2018	12.10	12.49	12.06	12.49
5794	NASDAQ	RMCF	Wed, Jan 10, 2018	11.83	12.21	11.81	12.02
5793	NASDAQ	RMCF	Tue, Jan 9, 2018	11.96	12.07	11.87	11.91
5792	NASDAQ	RMCF	Mon, Jan 8, 2018	12.01	12.08	11.77	11.90
5791	NASDAQ	RMCF	Fri, Jan 5, 2018	12.06	12.08	11.97	12.00
5790	NASDAQ	RMCF	Thu, Jan 4, 2018	12.05	12.05	11.67	12.03
5789	NASDAQ	RMCF	Wed, Jan 3, 2018	11.66	12.00	11.61	12.00
5788	NASDAQ	RMCF	Tue, Jan 2, 2018	11.80	11.80	11.56	11.70
5787	NASDAQ	RMCF	Fri, Dec 29, 2017	11.78	11.80	11.77	11.78
5786	NASDAQ	RMCF	Thu, Dec 28, 2017	11.74	11.80	11.74	11.78
5785	NASDAQ	RMCF	Wed, Dec 27, 2017	11.71	11.79	11.71	11.74
5784	NASDAQ	RMCF	Tue, Dec 26, 2017	11.70	11.80	11.56	11.72
5783	NASDAQ	RMCF	Fri, Dec 22, 2017	11.63	11.66	11.52	11.66
5782	NASDAQ	RMCF	Thu, Dec 21, 2017	11.65	11.65	11.56	11.56
5781	NASDAQ	RMCF	Wed, Dec 20, 2017	11.58	11.65	11.48	11.65
5780	NASDAQ	RMCF	Tue, Dec 19, 2017	11.50	11.53	11.40	11.53
5779	NASDAQ	RMCF	Mon, Dec 18, 2017	11.48	11.53	11.36	11.40
5778	NASDAQ	RMCF	Fri, Dec 15, 2017	11.53	11.53	11.37	11.37
5777	NASDAQ	RMCF	Thu, Dec 14, 2017	11.52	11.60	11.51	11.54
5776	NASDAQ	RMCF	Wed, Dec 13, 2017	11.57	11.64	11.57	11.62
5775	NASDAQ	RMCF	Tue, Dec 12, 2017	11.59	11.62	11.39	11.48
5774	NASDAQ	RMCF	Mon, Dec 11, 2017	11.51	11.70	11.34	11.63
5773	NASDAQ	RMCF	Fri, Dec 8, 2017	12.00	12.00	11.31	11.31
5772	NASDAQ	RMCF	Thu, Dec 7, 2017	11.75	11.91	11.58	11.91
5771	NASDAQ	RMCF	Wed, Dec 6, 2017	11.92	11.93	11.67	11.84
5770	NASDAQ	RMCF	Tue, Dec 5, 2017	11.88	11.91	11.64	11.91
5769	NASDAQ	RMCF	Mon, Dec 4, 2017	11.64	11.89	11.64	11.87
5768	NASDAQ	RMCF	Fri, Dec 1, 2017	11.40	11.98	11.30	11.77
5767	NASDAQ	RMCF	Thu, Nov 30, 2017	11.50	11.58	11.43	11.50
5766	NASDAQ	RMCF	Wed, Nov 29, 2017	11.81	11.81	11.55	11.59
5765	NASDAQ	RMCF	Tue, Nov 28, 2017	11.80	11.92	11.70	11.71
5764	NASDAQ	RMCF	Mon, Nov 27, 2017	11.92	11.92	11.73	11.86
5763	NASDAQ	RMCF	Fri, Nov 24, 2017	11.85	12.00	11.73	12.00
5762	NASDAQ	RMCF	Wed, Nov 22, 2017	11.90	11.93	11.48	11.76
5761	NASDAQ	RMCF	Tue, Nov 21, 2017	11.61	11.98	11.60	11.97
5760	NASDAQ	RMCF	Mon, Nov 20, 2017	11.69	11.70	11.60	11.70
5759	NASDAQ	RMCF	Fri, Nov 17, 2017	11.58	11.67	11.30	11.67
5758	NASDAQ	RMCF	Thu, Nov 16, 2017	11.56	11.59	11.38	11.40
5757	NASDAQ	RMCF	Wed, Nov 15, 2017	11.50	11.67	11.31	11.31
5756	NASDAQ	RMCF	Tue, Nov 14, 2017	11.41	11.80	11.26	11.41
5755	NASDAQ	RMCF	Mon, Nov 13, 2017	11.48	11.50	11.30	11.30
5754	NASDAQ	RMCF	Fri, Nov 10, 2017	11.24	11.54	11.24	11.37
5753	NASDAQ	RMCF	Thu, Nov 9, 2017	11.50	11.50	11.27	11.27
5752	NASDAQ	RMCF	Wed, Nov 8, 2017	11.24	11.49	11.24	11.48
5751	NASDAQ	RMCF	Tue, Nov 7, 2017	11.43	11.43	11.32	11.33
5750	NASDAQ	RMCF	Mon, Nov 6, 2017	11.34	11.41	11.28	11.41
5749	NASDAQ	RMCF	Fri, Nov 3, 2017	11.40	11.44	11.25	11.33
5748	NASDAQ	RMCF	Thu, Nov 2, 2017	11.35	11.40	11.35	11.36
5747	NASDAQ	RMCF	Wed, Nov 1, 2017	11.32	11.32	11.31	11.31
5746	NASDAQ	RMCF	Tue, Oct 31, 2017	11.40	11.50	11.34	11.42
5745	NASDAQ	RMCF	Mon, Oct 30, 2017	11.30	11.39	11.30	11.39
5744	NASDAQ	RMCF	Fri, Oct 27, 2017	11.33	11.40	11.33	11.40
5743	NASDAQ	RMCF	Thu, Oct 26, 2017	11.30	11.41	11.30	11.33
5742	NASDAQ	RMCF	Wed, Oct 25, 2017	11.30	11.41	11.30	11.35
5741	NASDAQ	RMCF	Tue, Oct 24, 2017	11.49	11.49	11.30	11.30
5740	NASDAQ	RMCF	Mon, Oct 23, 2017	11.50	11.50	11.30	11.41
5739	NASDAQ	RMCF	Fri, Oct 20, 2017	11.38	11.44	11.38	11.42
5738	NASDAQ	RMCF	Thu, Oct 19, 2017	11.41	11.64	11.40	11.40
5737	NASDAQ	RMCF	Wed, Oct 18, 2017	11.65	11.81	11.50	11.52
5736	NASDAQ	RMCF	Tue, Oct 17, 2017	11.54	11.91	11.54	11.70
5735	NASDAQ	RMCF	Mon, Oct 16, 2017	11.64	11.64	11.45	11.50
5734	NASDAQ	RMCF	Fri, Oct 13, 2017	11.65	11.81	11.57	11.59
5733	NASDAQ	RMCF	Thu, Oct 12, 2017	11.70	11.83	11.57	11.61
5732	NASDAQ	RMCF	Wed, Oct 11, 2017	11.47	11.66	11.46	11.66
5731	NASDAQ	RMCF	Tue, Oct 10, 2017	11.30	11.47	11.30	11.45
5730	NASDAQ	RMCF	Mon, Oct 9, 2017	11.37	11.68	11.30	11.35
5729	NASDAQ	RMCF	Fri, Oct 6, 2017	11.70	11.83	11.25	11.36
5728	NASDAQ	RMCF	Thu, Oct 5, 2017	11.72	11.78	11.65	11.66
5727	NASDAQ	RMCF	Wed, Oct 4, 2017	11.83	11.83	11.72	11.75
5726	NASDAQ	RMCF	Tue, Oct 3, 2017	11.73	11.85	11.67	11.81
5725	NASDAQ	RMCF	Mon, Oct 2, 2017	11.80	11.85	11.69	11.79
5724	NASDAQ	RMCF	Fri, Sep 29, 2017	11.88	11.88	11.65	11.82
5723	NASDAQ	RMCF	Thu, Sep 28, 2017	11.78	11.87	11.78	11.87
5722	NASDAQ	RMCF	Wed, Sep 27, 2017	11.84	11.85	11.68	11.84
5721	NASDAQ	RMCF	Tue, Sep 26, 2017	11.68	11.85	11.56	11.75
5720	NASDAQ	RMCF	Mon, Sep 25, 2017	11.71	11.85	11.60	11.67
5719	NASDAQ	RMCF	Fri, Sep 22, 2017	11.51	11.83	11.46	11.83
5718	NASDAQ	RMCF	Thu, Sep 21, 2017	11.50	11.70	11.46	11.59
5717	NASDAQ	RMCF	Wed, Sep 20, 2017	11.44	11.65	11.44	11.60
5716	NASDAQ	RMCF	Tue, Sep 19, 2017	11.62	11.70	11.36	11.43
5715	NASDAQ	RMCF	Mon, Sep 18, 2017	11.60	11.67	11.51	11.53
5714	NASDAQ	RMCF	Fri, Sep 15, 2017	11.55	11.69	11.45	11.54
5713	NASDAQ	RMCF	Thu, Sep 14, 2017	11.48	11.56	11.39	11.44
5712	NASDAQ	RMCF	Wed, Sep 13, 2017	11.50	11.63	11.36	11.37
5711	NASDAQ	RMCF	Tue, Sep 12, 2017	11.40	11.69	11.38	11.42
5710	NASDAQ	RMCF	Mon, Sep 11, 2017	11.57	11.75	11.36	11.43
5709	NASDAQ	RMCF	Fri, Sep 8, 2017	11.61	11.74	11.55	11.55
5708	NASDAQ	RMCF	Thu, Sep 7, 2017	11.64	11.79	11.64	11.70
5707	NASDAQ	RMCF	Wed, Sep 6, 2017	11.83	11.87	11.60	11.74
5706	NASDAQ	RMCF	Tue, Sep 5, 2017	11.46	11.75	11.46	11.75
5705	NASDAQ	RMCF	Fri, Sep 1, 2017	11.74	11.80	11.42	11.42
5704	NASDAQ	RMCF	Thu, Aug 31, 2017	11.88	11.98	11.65	11.71
5703	NASDAQ	RMCF	Wed, Aug 30, 2017	11.78	12.12	11.69	12.12
5702	NASDAQ	RMCF	Tue, Aug 29, 2017	11.70	11.90	11.66	11.85
5701	NASDAQ	RMCF	Mon, Aug 28, 2017	11.65	11.69	11.60	11.63
5700	NASDAQ	RMCF	Fri, Aug 25, 2017	11.53	11.67	11.52	11.57
5699	NASDAQ	RMCF	Thu, Aug 24, 2017	11.45	11.62	11.41	11.53
5698	NASDAQ	RMCF	Wed, Aug 23, 2017	11.49	11.64	11.35	11.51
5697	NASDAQ	RMCF	Tue, Aug 22, 2017	11.66	11.66	11.49	11.63
5696	NASDAQ	RMCF	Mon, Aug 21, 2017	11.32	11.69	11.32	11.67
5695	NASDAQ	RMCF	Fri, Aug 18, 2017	11.36	11.41	11.32	11.40
5694	NASDAQ	RMCF	Thu, Aug 17, 2017	11.34	11.44	11.32	11.44
5693	NASDAQ	RMCF	Wed, Aug 16, 2017	11.38	11.49	11.37	11.45
5692	NASDAQ	RMCF	Tue, Aug 15, 2017	11.54	11.54	11.27	11.42
5691	NASDAQ	RMCF	Mon, Aug 14, 2017	11.30	11.55	11.28	11.54
5690	NASDAQ	RMCF	Fri, Aug 11, 2017	11.30	11.55	11.20	11.26
5689	NASDAQ	RMCF	Thu, Aug 10, 2017	11.49	11.49	11.25	11.42
5688	NASDAQ	RMCF	Wed, Aug 9, 2017	11.50	11.63	11.30	11.41
5687	NASDAQ	RMCF	Tue, Aug 8, 2017	11.90	11.90	11.64	11.65
5686	NASDAQ	RMCF	Mon, Aug 7, 2017	11.84	11.94	11.51	11.91
5685	NASDAQ	RMCF	Fri, Aug 4, 2017	11.56	11.95	11.55	11.88
5684	NASDAQ	RMCF	Thu, Aug 3, 2017	11.79	11.79	11.51	11.79
5683	NASDAQ	RMCF	Wed, Aug 2, 2017	11.86	11.89	11.27	11.63
5682	NASDAQ	RMCF	Tue, Aug 1, 2017	11.80	11.80	11.38	11.70
5681	NASDAQ	RMCF	Mon, Jul 31, 2017	11.61	11.89	11.49	11.89
5680	NASDAQ	RMCF	Fri, Jul 28, 2017	11.31	11.68	11.20	11.68
5679	NASDAQ	RMCF	Thu, Jul 27, 2017	11.36	11.73	11.16	11.17
5678	NASDAQ	RMCF	Wed, Jul 26, 2017	11.11	11.45	11.09	11.40
5677	NASDAQ	RMCF	Tue, Jul 25, 2017	11.05	11.44	11.05	11.14
5676	NASDAQ	RMCF	Mon, Jul 24, 2017	11.37	11.37	11.09	11.13
5675	NASDAQ	RMCF	Fri, Jul 21, 2017	11.35	11.71	11.11	11.25
5674	NASDAQ	RMCF	Thu, Jul 20, 2017	11.09	11.35	11.09	11.31
5673	NASDAQ	RMCF	Wed, Jul 19, 2017	11.09	11.20	11.09	11.13
5672	NASDAQ	RMCF	Tue, Jul 18, 2017	11.16	11.40	11.09	11.15
5671	NASDAQ	RMCF	Mon, Jul 17, 2017	11.30	11.51	11.30	11.32
5670	NASDAQ	RMCF	Fri, Jul 14, 2017	11.21	11.30	11.18	11.27
5669	NASDAQ	RMCF	Thu, Jul 13, 2017	11.14	11.30	11.13	11.30
5668	NASDAQ	RMCF	Wed, Jul 12, 2017	11.46	11.46	11.13	11.17
5667	NASDAQ	RMCF	Tue, Jul 11, 2017	11.36	11.49	11.16	11.21
5666	NASDAQ	RMCF	Mon, Jul 10, 2017	11.13	11.69	11.13	11.32
5665	NASDAQ	RMCF	Fri, Jul 7, 2017	11.74	11.74	11.56	11.62
5664	NASDAQ	RMCF	Thu, Jul 6, 2017	11.65	11.65	11.51	11.64
5663	NASDAQ	RMCF	Wed, Jul 5, 2017	11.71	11.85	11.52	11.52
5662	NASDAQ	RMCF	Mon, Jul 3, 2017	11.82	11.89	11.59	11.86
5661	NASDAQ	RMCF	Fri, Jun 30, 2017	11.82	11.90	11.75	11.76
5660	NASDAQ	RMCF	Thu, Jun 29, 2017	11.86	11.89	11.75	11.88
5659	NASDAQ	RMCF	Wed, Jun 28, 2017	11.86	11.92	11.73	11.79
5658	NASDAQ	RMCF	Tue, Jun 27, 2017	11.92	11.99	11.76	11.95
5657	NASDAQ	RMCF	Mon, Jun 26, 2017	11.79	11.96	11.60	11.95
5656	NASDAQ	RMCF	Fri, Jun 23, 2017	11.79	11.80	11.65	11.75
5655	NASDAQ	RMCF	Thu, Jun 22, 2017	11.67	11.98	11.67	11.82
5654	NASDAQ	RMCF	Wed, Jun 21, 2017	11.65	11.88	11.65	11.68
5653	NASDAQ	RMCF	Tue, Jun 20, 2017	11.81	11.88	11.69	11.83
5652	NASDAQ	RMCF	Mon, Jun 19, 2017	11.72	11.89	11.49	11.88
5651	NASDAQ	RMCF	Fri, Jun 16, 2017	12.02	12.02	11.56	11.68
5650	NASDAQ	RMCF	Thu, Jun 15, 2017	11.56	11.97	11.56	11.94
5649	NASDAQ	RMCF	Wed, Jun 14, 2017	11.63	11.99	11.56	11.62
5648	NASDAQ	RMCF	Tue, Jun 13, 2017	11.66	11.82	11.64	11.82
5647	NASDAQ	RMCF	Mon, Jun 12, 2017	11.81	11.86	11.73	11.73
5646	NASDAQ	RMCF	Fri, Jun 9, 2017	11.94	11.96	11.85	11.92
5645	NASDAQ	RMCF	Thu, Jun 8, 2017	11.94	12.02	11.94	11.96
5644	NASDAQ	RMCF	Wed, Jun 7, 2017	11.90	12.01	11.75	11.94
5643	NASDAQ	RMCF	Tue, Jun 6, 2017	11.85	11.99	11.72	11.85
5642	NASDAQ	RMCF	Mon, Jun 5, 2017	11.90	12.04	11.68	11.93
5641	NASDAQ	RMCF	Fri, Jun 2, 2017	11.96	12.09	11.76	11.96
5640	NASDAQ	RMCF	Thu, Jun 1, 2017	12.07	12.15	11.91	12.02
5639	NASDAQ	RMCF	Wed, May 31, 2017	11.96	12.20	11.95	12.01
5638	NASDAQ	RMCF	Tue, May 30, 2017	11.61	12.00	11.61	12.00
5637	NASDAQ	RMCF	Fri, May 26, 2017	11.45	11.58	11.40	11.58
5636	NASDAQ	RMCF	Thu, May 25, 2017	11.55	11.59	11.35	11.47
5635	NASDAQ	RMCF	Wed, May 24, 2017	11.19	11.56	11.12	11.46
5634	NASDAQ	RMCF	Tue, May 23, 2017	11.25	11.39	11.15	11.17
5633	NASDAQ	RMCF	Mon, May 22, 2017	12.42	12.42	11.31	11.34
5632	NASDAQ	RMCF	Fri, May 19, 2017	11.65	11.80	11.56	11.56
5631	NASDAQ	RMCF	Thu, May 18, 2017	11.56	11.74	11.52	11.66
5630	NASDAQ	RMCF	Wed, May 17, 2017	11.50	11.65	11.41	11.50
5629	NASDAQ	RMCF	Tue, May 16, 2017	11.94	11.95	11.50	11.57
5628	NASDAQ	RMCF	Mon, May 15, 2017	11.99	12.01	11.85	11.92
5627	NASDAQ	RMCF	Fri, May 12, 2017	12.30	12.39	11.80	11.85
5626	NASDAQ	RMCF	Thu, May 11, 2017	12.52	12.63	12.28	12.30
5625	NASDAQ	RMCF	Wed, May 10, 2017	12.60	12.83	12.50	12.54
5624	NASDAQ	RMCF	Tue, May 9, 2017	12.67	12.90	12.59	12.71
5623	NASDAQ	RMCF	Mon, May 8, 2017	12.70	12.84	12.62	12.69
5622	NASDAQ	RMCF	Fri, May 5, 2017	12.44	12.77	12.31	12.73
5621	NASDAQ	RMCF	Thu, May 4, 2017	12.38	12.52	12.34	12.44
5620	NASDAQ	RMCF	Wed, May 3, 2017	12.25	12.44	12.25	12.27
5619	NASDAQ	RMCF	Tue, May 2, 2017	12.52	12.89	12.24	12.26
5618	NASDAQ	RMCF	Mon, May 1, 2017	12.83	12.89	12.52	12.53
5617	NASDAQ	RMCF	Fri, Apr 28, 2017	12.85	12.98	12.76	12.98
5616	NASDAQ	RMCF	Thu, Apr 27, 2017	13.02	13.02	12.75	12.86
5615	NASDAQ	RMCF	Wed, Apr 26, 2017	12.80	13.23	12.76	12.78
5614	NASDAQ	RMCF	Tue, Apr 25, 2017	12.64	12.80	12.64	12.80
5613	NASDAQ	RMCF	Mon, Apr 24, 2017	12.70	12.90	12.20	12.64
5612	NASDAQ	RMCF	Fri, Apr 21, 2017	12.36	12.95	12.22	12.70
5611	NASDAQ	RMCF	Thu, Apr 20, 2017	12.00	12.50	11.63	12.49
5610	NASDAQ	RMCF	Wed, Apr 19, 2017	11.98	12.00	11.89	12.00
5609	NASDAQ	RMCF	Tue, Apr 18, 2017	11.51	11.92	11.51	11.89
5608	NASDAQ	RMCF	Mon, Apr 17, 2017	11.20	11.70	11.20	11.59
5607	NASDAQ	RMCF	Thu, Apr 13, 2017	11.25	11.32	11.19	11.29
5606	NASDAQ	RMCF	Wed, Apr 12, 2017	11.30	11.30	11.16	11.30
5605	NASDAQ	RMCF	Tue, Apr 11, 2017	11.23	11.30	11.22	11.26
5604	NASDAQ	RMCF	Mon, Apr 10, 2017	11.30	11.30	11.18	11.20
5603	NASDAQ	RMCF	Fri, Apr 7, 2017	11.25	11.26	11.25	11.25
5602	NASDAQ	RMCF	Thu, Apr 6, 2017	11.25	11.30	11.21	11.23
5601	NASDAQ	RMCF	Wed, Apr 5, 2017	11.25	11.34	11.20	11.25
5600	NASDAQ	RMCF	Tue, Apr 4, 2017	11.23	11.33	11.22	11.27
5599	NASDAQ	RMCF	Mon, Apr 3, 2017	11.35	11.47	11.24	11.26
5598	NASDAQ	RMCF	Fri, Mar 31, 2017	11.21	11.31	11.21	11.28
5597	NASDAQ	RMCF	Thu, Mar 30, 2017	11.20	11.42	11.17	11.20
5596	NASDAQ	RMCF	Wed, Mar 29, 2017	11.27	11.30	11.21	11.24
5595	NASDAQ	RMCF	Tue, Mar 28, 2017	11.41	11.41	11.27	11.29
5594	NASDAQ	RMCF	Mon, Mar 27, 2017	11.25	11.49	11.25	11.30
5593	NASDAQ	RMCF	Fri, Mar 24, 2017	11.47	11.50	11.33	11.34
5592	NASDAQ	RMCF	Thu, Mar 23, 2017	11.34	11.44	11.31	11.39
5591	NASDAQ	RMCF	Wed, Mar 22, 2017	11.28	11.34	11.20	11.25
5590	NASDAQ	RMCF	Tue, Mar 21, 2017	11.33	11.61	11.20	11.22
5589	NASDAQ	RMCF	Mon, Mar 20, 2017	11.35	11.35	11.22	11.25
5588	NASDAQ	RMCF	Fri, Mar 17, 2017	11.34	11.36	11.29	11.30
5587	NASDAQ	RMCF	Thu, Mar 16, 2017	11.33	11.34	11.29	11.30
5586	NASDAQ	RMCF	Wed, Mar 15, 2017	11.28	11.33	11.28	11.29
5585	NASDAQ	RMCF	Tue, Mar 14, 2017	11.50	11.50	11.33	11.33
5584	NASDAQ	RMCF	Mon, Mar 13, 2017	11.38	11.66	11.34	11.48
5583	NASDAQ	RMCF	Fri, Mar 10, 2017	11.38	11.38	11.27	11.34
5582	NASDAQ	RMCF	Thu, Mar 9, 2017	11.24	11.28	11.15	11.19
5581	NASDAQ	RMCF	Wed, Mar 8, 2017	11.27	11.28	11.07	11.26
5580	NASDAQ	RMCF	Tue, Mar 7, 2017	11.18	11.27	11.16	11.23
5579	NASDAQ	RMCF	Mon, Mar 6, 2017	11.15	11.21	11.12	11.16
5578	NASDAQ	RMCF	Fri, Mar 3, 2017	11.05	11.15	11.00	11.14
5577	NASDAQ	RMCF	Thu, Mar 2, 2017	11.08	11.14	11.08	11.11
5576	NASDAQ	RMCF	Wed, Mar 1, 2017	10.88	11.12	10.88	11.05
5575	NASDAQ	RMCF	Tue, Feb 28, 2017	11.10	11.10	10.87	10.87
5574	NASDAQ	RMCF	Mon, Feb 27, 2017	10.96	11.15	10.96	11.10
5573	NASDAQ	RMCF	Fri, Feb 24, 2017	11.00	11.00	10.95	10.98
5572	NASDAQ	RMCF	Thu, Feb 23, 2017	11.10	11.13	11.01	11.02
5571	NASDAQ	RMCF	Wed, Feb 22, 2017	11.17	11.20	10.90	11.19
5570	NASDAQ	RMCF	Tue, Feb 21, 2017	11.32	11.42	11.11	11.20
5569	NASDAQ	RMCF	Fri, Feb 17, 2017	11.41	11.44	11.18	11.43
5568	NASDAQ	RMCF	Thu, Feb 16, 2017	11.34	11.44	10.96	11.44
5567	NASDAQ	RMCF	Wed, Feb 15, 2017	10.96	11.37	10.96	11.05
5566	NASDAQ	RMCF	Tue, Feb 14, 2017	10.98	10.98	10.91	10.95
5565	NASDAQ	RMCF	Mon, Feb 13, 2017	10.75	10.98	10.75	10.98
5564	NASDAQ	RMCF	Fri, Feb 10, 2017	10.75	10.85	10.74	10.75
5563	NASDAQ	RMCF	Thu, Feb 9, 2017	10.71	10.75	10.67	10.75
5562	NASDAQ	RMCF	Wed, Feb 8, 2017	10.80	10.80	10.71	10.75
5561	NASDAQ	RMCF	Tue, Feb 7, 2017	11.00	11.00	10.75	10.78
5560	NASDAQ	RMCF	Mon, Feb 6, 2017	10.94	10.98	10.92	10.96
5559	NASDAQ	RMCF	Fri, Feb 3, 2017	10.95	10.97	10.91	10.95
5558	NASDAQ	RMCF	Thu, Feb 2, 2017	10.96	11.00	10.92	10.97
5557	NASDAQ	RMCF	Wed, Feb 1, 2017	10.92	10.95	10.92	10.92
5556	NASDAQ	RMCF	Tue, Jan 31, 2017	10.93	11.00	10.89	10.96
5555	NASDAQ	RMCF	Mon, Jan 30, 2017	11.10	11.11	10.76	10.90
5554	NASDAQ	RMCF	Fri, Jan 27, 2017	11.09	11.23	10.95	11.05
5553	NASDAQ	RMCF	Thu, Jan 26, 2017	11.46	11.46	10.90	11.16
5552	NASDAQ	RMCF	Wed, Jan 25, 2017	11.60	11.60	11.34	11.41
5551	NASDAQ	RMCF	Tue, Jan 24, 2017	11.72	11.72	11.52	11.58
5550	NASDAQ	RMCF	Mon, Jan 23, 2017	11.75	11.75	11.46	11.74
5549	NASDAQ	RMCF	Fri, Jan 20, 2017	11.66	11.77	11.59	11.75
5548	NASDAQ	RMCF	Thu, Jan 19, 2017	11.90	11.99	11.35	11.50
5547	NASDAQ	RMCF	Wed, Jan 18, 2017	11.79	12.17	11.79	11.99
5546	NASDAQ	RMCF	Tue, Jan 17, 2017	10.95	11.80	10.92	11.79
5545	NASDAQ	RMCF	Fri, Jan 13, 2017	10.59	10.94	10.50	10.93
5544	NASDAQ	RMCF	Thu, Jan 12, 2017	10.33	10.64	10.30	10.64
5543	NASDAQ	RMCF	Wed, Jan 11, 2017	10.34	10.34	10.27	10.29
5542	NASDAQ	RMCF	Tue, Jan 10, 2017	10.30	10.35	10.23	10.29
5541	NASDAQ	RMCF	Mon, Jan 9, 2017	10.24	10.27	10.18	10.25
5540	NASDAQ	RMCF	Fri, Jan 6, 2017	10.16	10.20	10.02	10.20
5539	NASDAQ	RMCF	Thu, Jan 5, 2017	10.04	10.17	9.99	10.13
5538	NASDAQ	RMCF	Wed, Jan 4, 2017	10.02	10.14	9.95	10.03
5537	NASDAQ	RMCF	Tue, Jan 3, 2017	10.23	10.30	9.95	9.99
5536	NASDAQ	RMCF	Fri, Dec 30, 2016	10.11	10.23	10.02	10.19
5535	NASDAQ	RMCF	Thu, Dec 29, 2016	10.06	10.24	10.03	10.12
5534	NASDAQ	RMCF	Wed, Dec 28, 2016	10.25	10.41	9.98	10.01
5533	NASDAQ	RMCF	Tue, Dec 27, 2016	10.33	10.42	10.25	10.25
5532	NASDAQ	RMCF	Fri, Dec 23, 2016	10.33	10.44	10.33	10.44
5531	NASDAQ	RMCF	Thu, Dec 22, 2016	10.34	10.43	10.33	10.36
5530	NASDAQ	RMCF	Wed, Dec 21, 2016	10.35	10.35	10.26	10.32
5529	NASDAQ	RMCF	Tue, Dec 20, 2016	10.26	10.34	10.26	10.34
5528	NASDAQ	RMCF	Mon, Dec 19, 2016	10.29	10.37	10.25	10.31
5527	NASDAQ	RMCF	Fri, Dec 16, 2016	10.23	10.40	10.18	10.37
5526	NASDAQ	RMCF	Thu, Dec 15, 2016	10.00	10.23	10.00	10.23
5525	NASDAQ	RMCF	Wed, Dec 14, 2016	10.25	10.25	10.00	10.00
5524	NASDAQ	RMCF	Tue, Dec 13, 2016	10.24	10.24	10.11	10.24
5523	NASDAQ	RMCF	Mon, Dec 12, 2016	10.16	10.24	10.10	10.20
5522	NASDAQ	RMCF	Fri, Dec 9, 2016	10.17	10.17	10.00	10.10
5521	NASDAQ	RMCF	Thu, Dec 8, 2016	10.00	10.20	10.00	10.11
5520	NASDAQ	RMCF	Wed, Dec 7, 2016	10.09	10.10	10.01	10.03
5519	NASDAQ	RMCF	Tue, Dec 6, 2016	10.00	10.05	9.96	10.03
5518	NASDAQ	RMCF	Mon, Dec 5, 2016	10.13	10.25	9.98	10.00
5517	NASDAQ	RMCF	Fri, Dec 2, 2016	10.04	10.20	10.03	10.06
5516	NASDAQ	RMCF	Thu, Dec 1, 2016	10.16	10.24	10.01	10.08
5515	NASDAQ	RMCF	Wed, Nov 30, 2016	10.20	10.22	10.14	10.17
5514	NASDAQ	RMCF	Tue, Nov 29, 2016	10.08	10.20	10.06	10.20
5513	NASDAQ	RMCF	Mon, Nov 28, 2016	10.08	10.15	10.03	10.03
5512	NASDAQ	RMCF	Fri, Nov 25, 2016	10.10	10.15	9.89	10.06
5511	NASDAQ	RMCF	Wed, Nov 23, 2016	9.99	10.15	9.99	10.13
5510	NASDAQ	RMCF	Tue, Nov 22, 2016	10.03	10.15	10.00	10.10
5509	NASDAQ	RMCF	Mon, Nov 21, 2016	9.95	10.19	9.95	10.15
5508	NASDAQ	RMCF	Fri, Nov 18, 2016	9.99	10.24	9.80	9.92
5507	NASDAQ	RMCF	Thu, Nov 17, 2016	10.20	10.21	9.87	9.97
5506	NASDAQ	RMCF	Wed, Nov 16, 2016	10.00	10.20	10.00	10.18
5505	NASDAQ	RMCF	Tue, Nov 15, 2016	9.75	10.00	9.74	9.99
5504	NASDAQ	RMCF	Mon, Nov 14, 2016	9.84	9.84	9.65	9.72
5503	NASDAQ	RMCF	Fri, Nov 11, 2016	9.82	9.91	9.75	9.75
5502	NASDAQ	RMCF	Thu, Nov 10, 2016	9.80	9.94	9.78	9.80
5501	NASDAQ	RMCF	Wed, Nov 9, 2016	9.79	9.94	9.78	9.80
5500	NASDAQ	RMCF	Tue, Nov 8, 2016	9.92	9.96	9.88	9.93
5499	NASDAQ	RMCF	Mon, Nov 7, 2016	10.04	10.04	9.90	9.90
5498	NASDAQ	RMCF	Fri, Nov 4, 2016	10.08	10.14	9.96	9.97
5497	NASDAQ	RMCF	Thu, Nov 3, 2016	10.06	10.24	10.01	10.09
5496	NASDAQ	RMCF	Wed, Nov 2, 2016	10.21	10.21	10.08	10.09
5495	NASDAQ	RMCF	Tue, Nov 1, 2016	10.23	10.29	10.22	10.24
5494	NASDAQ	RMCF	Mon, Oct 31, 2016	10.35	10.35	10.08	10.20
5493	NASDAQ	RMCF	Fri, Oct 28, 2016	10.35	10.35	10.07	10.15
5492	NASDAQ	RMCF	Thu, Oct 27, 2016	10.22	10.36	10.11	10.36
5491	NASDAQ	RMCF	Wed, Oct 26, 2016	10.12	10.24	10.05	10.24
5490	NASDAQ	RMCF	Tue, Oct 25, 2016	10.07	10.09	10.05	10.07
5489	NASDAQ	RMCF	Mon, Oct 24, 2016	10.28	10.28	10.10	10.13
5488	NASDAQ	RMCF	Fri, Oct 21, 2016	10.22	10.23	10.15	10.15
5487	NASDAQ	RMCF	Thu, Oct 20, 2016	10.17	10.28	10.07	10.19
5486	NASDAQ	RMCF	Wed, Oct 19, 2016	10.40	10.40	10.28	10.28
5485	NASDAQ	RMCF	Tue, Oct 18, 2016	10.52	10.52	10.35	10.35
5484	NASDAQ	RMCF	Mon, Oct 17, 2016	10.47	10.47	10.33	10.35
5483	NASDAQ	RMCF	Fri, Oct 14, 2016	10.51	10.51	10.32	10.50
5482	NASDAQ	RMCF	Thu, Oct 13, 2016	10.58	10.68	10.58	10.61
5481	NASDAQ	RMCF	Wed, Oct 12, 2016	10.69	10.70	10.35	10.51
5480	NASDAQ	RMCF	Tue, Oct 11, 2016	10.75	10.75	10.35	10.50
5479	NASDAQ	RMCF	Mon, Oct 10, 2016	10.49	10.78	10.45	10.65
5478	NASDAQ	RMCF	Fri, Oct 7, 2016	10.29	10.40	10.19	10.39
5477	NASDAQ	RMCF	Thu, Oct 6, 2016	10.21	10.50	10.05	10.25
5476	NASDAQ	RMCF	Wed, Oct 5, 2016	10.35	10.50	10.22	10.36
5475	NASDAQ	RMCF	Tue, Oct 4, 2016	10.45	10.50	10.37	10.38
5474	NASDAQ	RMCF	Mon, Oct 3, 2016	10.50	10.50	10.36	10.42
5473	NASDAQ	RMCF	Fri, Sep 30, 2016	10.46	10.50	10.42	10.47
5472	NASDAQ	RMCF	Thu, Sep 29, 2016	10.33	10.48	10.33	10.46
5471	NASDAQ	RMCF	Wed, Sep 28, 2016	10.57	10.58	10.38	10.38
5470	NASDAQ	RMCF	Tue, Sep 27, 2016	10.34	10.56	10.34	10.50
5469	NASDAQ	RMCF	Mon, Sep 26, 2016	10.24	10.35	10.24	10.30
5468	NASDAQ	RMCF	Fri, Sep 23, 2016	10.20	10.35	10.18	10.22
5467	NASDAQ	RMCF	Thu, Sep 22, 2016	10.20	10.27	10.15	10.17
5466	NASDAQ	RMCF	Wed, Sep 21, 2016	10.20	10.23	10.13	10.20
5465	NASDAQ	RMCF	Tue, Sep 20, 2016	10.25	10.25	10.13	10.16
5464	NASDAQ	RMCF	Mon, Sep 19, 2016	10.14	10.74	10.08	10.19
5463	NASDAQ	RMCF	Fri, Sep 16, 2016	10.20	10.40	10.11	10.11
5462	NASDAQ	RMCF	Thu, Sep 15, 2016	10.26	10.40	10.10	10.10
5461	NASDAQ	RMCF	Wed, Sep 14, 2016	10.38	10.54	10.32	10.39
5460	NASDAQ	RMCF	Tue, Sep 13, 2016	10.40	10.65	10.15	10.31
5459	NASDAQ	RMCF	Mon, Sep 12, 2016	10.39	10.42	10.35	10.39
5458	NASDAQ	RMCF	Fri, Sep 9, 2016	10.50	10.88	10.38	10.44
5457	NASDAQ	RMCF	Thu, Sep 8, 2016	10.70	10.84	10.50	10.56
5456	NASDAQ	RMCF	Wed, Sep 7, 2016	10.79	10.88	10.63	10.63
5455	NASDAQ	RMCF	Tue, Sep 6, 2016	10.88	10.95	10.80	10.82
5454	NASDAQ	RMCF	Fri, Sep 2, 2016	10.83	10.97	10.77	10.84
5453	NASDAQ	RMCF	Thu, Sep 1, 2016	10.88	10.92	10.75	10.82
5452	NASDAQ	RMCF	Wed, Aug 31, 2016	11.00	11.10	10.84	10.95
5451	NASDAQ	RMCF	Tue, Aug 30, 2016	11.00	11.28	10.88	10.92
5450	NASDAQ	RMCF	Mon, Aug 29, 2016	10.91	11.00	10.79	10.98
5449	NASDAQ	RMCF	Fri, Aug 26, 2016	10.86	10.91	10.80	10.85
5448	NASDAQ	RMCF	Thu, Aug 25, 2016	10.83	10.98	10.70	10.74
5447	NASDAQ	RMCF	Wed, Aug 24, 2016	10.75	10.90	10.69	10.79
5446	NASDAQ	RMCF	Tue, Aug 23, 2016	10.83	10.84	10.75	10.76
5445	NASDAQ	RMCF	Mon, Aug 22, 2016	10.75	10.83	10.74	10.82
5444	NASDAQ	RMCF	Fri, Aug 19, 2016	10.64	10.80	10.64	10.75
5443	NASDAQ	RMCF	Thu, Aug 18, 2016	10.52	10.73	10.52	10.73
5442	NASDAQ	RMCF	Wed, Aug 17, 2016	10.30	10.51	10.26	10.51
5441	NASDAQ	RMCF	Tue, Aug 16, 2016	10.50	10.56	10.39	10.41
5440	NASDAQ	RMCF	Mon, Aug 15, 2016	10.23	10.62	10.23	10.62
5439	NASDAQ	RMCF	Fri, Aug 12, 2016	10.00	10.41	9.97	10.41
5438	NASDAQ	RMCF	Thu, Aug 11, 2016	9.98	10.02	9.97	9.98
5437	NASDAQ	RMCF	Wed, Aug 10, 2016	10.08	10.14	9.97	9.97
5436	NASDAQ	RMCF	Tue, Aug 9, 2016	10.06	10.14	10.00	10.02
5435	NASDAQ	RMCF	Mon, Aug 8, 2016	10.11	10.11	10.06	10.06
5434	NASDAQ	RMCF	Fri, Aug 5, 2016	10.22	10.23	10.00	10.03
5433	NASDAQ	RMCF	Thu, Aug 4, 2016	10.19	10.36	10.18	10.18
5432	NASDAQ	RMCF	Wed, Aug 3, 2016	10.29	10.52	10.13	10.16
5431	NASDAQ	RMCF	Tue, Aug 2, 2016	10.13	10.49	10.13	10.33
5430	NASDAQ	RMCF	Mon, Aug 1, 2016	10.65	10.75	10.56	10.63
5429	NASDAQ	RMCF	Fri, Jul 29, 2016	10.36	10.61	10.31	10.61
5428	NASDAQ	RMCF	Thu, Jul 28, 2016	9.99	10.30	9.95	10.17
5427	NASDAQ	RMCF	Wed, Jul 27, 2016	10.00	10.11	9.99	10.01
5426	NASDAQ	RMCF	Tue, Jul 26, 2016	9.95	10.00	9.92	9.96
5425	NASDAQ	RMCF	Mon, Jul 25, 2016	9.99	9.99	9.93	9.99
5424	NASDAQ	RMCF	Fri, Jul 22, 2016	10.07	10.07	9.91	9.91
5423	NASDAQ	RMCF	Thu, Jul 21, 2016	10.01	10.10	10.00	10.00
5422	NASDAQ	RMCF	Wed, Jul 20, 2016	10.10	10.24	10.00	10.00
5421	NASDAQ	RMCF	Tue, Jul 19, 2016	10.27	10.36	10.20	10.26
5420	NASDAQ	RMCF	Mon, Jul 18, 2016	10.40	10.41	10.25	10.26
5419	NASDAQ	RMCF	Fri, Jul 15, 2016	10.39	10.43	10.32	10.40
5418	NASDAQ	RMCF	Thu, Jul 14, 2016	10.44	10.46	10.33	10.43
5417	NASDAQ	RMCF	Wed, Jul 13, 2016	10.27	10.56	10.26	10.52
5416	NASDAQ	RMCF	Tue, Jul 12, 2016	10.85	10.85	10.01	10.25
5415	NASDAQ	RMCF	Mon, Jul 11, 2016	10.25	10.76	10.19	10.66
5414	NASDAQ	RMCF	Fri, Jul 8, 2016	10.04	10.25	10.04	10.12
5413	NASDAQ	RMCF	Thu, Jul 7, 2016	10.19	10.23	10.09	10.10
5412	NASDAQ	RMCF	Wed, Jul 6, 2016	10.10	10.23	10.10	10.22
5411	NASDAQ	RMCF	Tue, Jul 5, 2016	10.09	10.23	10.05	10.13
5410	NASDAQ	RMCF	Fri, Jul 1, 2016	10.23	10.25	10.15	10.15
5409	NASDAQ	RMCF	Thu, Jun 30, 2016	10.05	10.22	10.01	10.15
5408	NASDAQ	RMCF	Wed, Jun 29, 2016	9.81	10.05	9.78	9.99
5407	NASDAQ	RMCF	Tue, Jun 28, 2016	9.75	9.88	9.62	9.76
5406	NASDAQ	RMCF	Mon, Jun 27, 2016	9.64	9.69	9.56	9.58
5405	NASDAQ	RMCF	Fri, Jun 24, 2016	9.95	9.95	9.59	9.80
5404	NASDAQ	RMCF	Thu, Jun 23, 2016	10.01	10.01	9.75	9.76
5403	NASDAQ	RMCF	Wed, Jun 22, 2016	9.99	10.12	9.81	9.86
5402	NASDAQ	RMCF	Tue, Jun 21, 2016	10.14	10.15	9.95	9.95
5401	NASDAQ	RMCF	Mon, Jun 20, 2016	10.24	10.24	10.00	10.10
5400	NASDAQ	RMCF	Fri, Jun 17, 2016	10.17	10.24	9.94	10.18
5399	NASDAQ	RMCF	Thu, Jun 16, 2016	9.95	10.21	9.95	10.10
5398	NASDAQ	RMCF	Wed, Jun 15, 2016	9.71	10.08	9.62	10.00
5397	NASDAQ	RMCF	Tue, Jun 14, 2016	9.50	9.86	9.50	9.74
5396	NASDAQ	RMCF	Mon, Jun 13, 2016	9.58	9.60	9.50	9.54
5395	NASDAQ	RMCF	Fri, Jun 10, 2016	9.70	9.71	9.50	9.54
5394	NASDAQ	RMCF	Thu, Jun 9, 2016	9.92	9.92	9.71	9.71
5393	NASDAQ	RMCF	Wed, Jun 8, 2016	9.89	9.95	9.76	9.76
5392	NASDAQ	RMCF	Tue, Jun 7, 2016	9.98	9.98	9.87	9.94
5391	NASDAQ	RMCF	Mon, Jun 6, 2016	9.94	10.00	9.91	9.98
5390	NASDAQ	RMCF	Fri, Jun 3, 2016	9.91	10.17	9.80	9.92
5389	NASDAQ	RMCF	Thu, Jun 2, 2016	10.00	10.05	10.00	10.02
5388	NASDAQ	RMCF	Wed, Jun 1, 2016	9.95	10.00	9.95	9.98
5387	NASDAQ	RMCF	Tue, May 31, 2016	9.99	10.04	9.97	9.97
5386	NASDAQ	RMCF	Fri, May 27, 2016	10.08	10.08	10.03	10.04
5385	NASDAQ	RMCF	Thu, May 26, 2016	9.99	10.15	9.95	10.08
5384	NASDAQ	RMCF	Wed, May 25, 2016	9.98	10.08	9.97	9.99
5383	NASDAQ	RMCF	Tue, May 24, 2016	10.05	10.05	9.95	9.96
5382	NASDAQ	RMCF	Mon, May 23, 2016	9.98	10.00	9.98	10.00
5381	NASDAQ	RMCF	Fri, May 20, 2016	10.00	10.03	9.96	9.96
5380	NASDAQ	RMCF	Thu, May 19, 2016	10.00	10.00	9.95	9.95
5379	NASDAQ	RMCF	Wed, May 18, 2016	10.05	10.05	9.95	10.00
5378	NASDAQ	RMCF	Tue, May 17, 2016	9.98	10.07	9.98	10.01
5377	NASDAQ	RMCF	Mon, May 16, 2016	9.98	10.18	9.92	9.92
5376	NASDAQ	RMCF	Fri, May 13, 2016	10.02	10.05	9.95	9.95
5375	NASDAQ	RMCF	Thu, May 12, 2016	10.20	10.20	10.03	10.03
5374	NASDAQ	RMCF	Wed, May 11, 2016	10.15	10.23	10.15	10.20
5373	NASDAQ	RMCF	Tue, May 10, 2016	10.24	10.25	10.22	10.22
5372	NASDAQ	RMCF	Mon, May 9, 2016	10.24	10.25	10.16	10.24
5371	NASDAQ	RMCF	Fri, May 6, 2016	10.24	10.24	10.19	10.19
5370	NASDAQ	RMCF	Thu, May 5, 2016	10.24	10.25	10.16	10.25
5369	NASDAQ	RMCF	Wed, May 4, 2016	10.19	10.25	10.19	10.20
5368	NASDAQ	RMCF	Tue, May 3, 2016	10.24	10.24	10.20	10.23
5367	NASDAQ	RMCF	Mon, May 2, 2016	10.10	10.22	10.04	10.16
5366	NASDAQ	RMCF	Fri, Apr 29, 2016	9.99	10.07	9.88	10.07
5365	NASDAQ	RMCF	Thu, Apr 28, 2016	9.99	10.00	9.96	10.00
5364	NASDAQ	RMCF	Wed, Apr 27, 2016	10.00	10.00	9.85	9.99
5363	NASDAQ	RMCF	Tue, Apr 26, 2016	9.96	10.00	9.92	9.99
5362	NASDAQ	RMCF	Mon, Apr 25, 2016	9.99	10.00	9.84	9.94
5361	NASDAQ	RMCF	Fri, Apr 22, 2016	9.86	9.99	9.86	9.90
5360	NASDAQ	RMCF	Thu, Apr 21, 2016	9.85	9.90	9.85	9.88
5359	NASDAQ	RMCF	Wed, Apr 20, 2016	9.87	9.92	9.85	9.87
5358	NASDAQ	RMCF	Tue, Apr 19, 2016	9.92	10.04	9.85	9.93
5357	NASDAQ	RMCF	Mon, Apr 18, 2016	10.03	10.10	9.90	9.91
5356	NASDAQ	RMCF	Fri, Apr 15, 2016	10.15	10.15	10.00	10.01
5355	NASDAQ	RMCF	Thu, Apr 14, 2016	10.10	10.19	10.01	10.14
5354	NASDAQ	RMCF	Wed, Apr 13, 2016	10.25	10.25	10.12	10.13
5353	NASDAQ	RMCF	Tue, Apr 12, 2016	10.25	10.25	10.00	10.16
5352	NASDAQ	RMCF	Mon, Apr 11, 2016	10.19	10.25	10.04	10.10
5351	NASDAQ	RMCF	Fri, Apr 8, 2016	10.02	10.18	10.00	10.18
5350	NASDAQ	RMCF	Thu, Apr 7, 2016	10.17	10.17	10.02	10.05
5349	NASDAQ	RMCF	Wed, Apr 6, 2016	10.01	10.19	10.01	10.18
5348	NASDAQ	RMCF	Tue, Apr 5, 2016	10.01	10.01	10.01	10.09
5347	NASDAQ	RMCF	Mon, Apr 4, 2016	10.04	10.15	10.00	10.01
5346	NASDAQ	RMCF	Fri, Apr 1, 2016	10.16	10.37	10.03	10.07
5345	NASDAQ	RMCF	Thu, Mar 31, 2016	10.30	10.38	10.11	10.18
5344	NASDAQ	RMCF	Wed, Mar 30, 2016	10.31	10.50	10.19	10.29
5343	NASDAQ	RMCF	Tue, Mar 29, 2016	10.06	10.25	10.00	10.10
5342	NASDAQ	RMCF	Mon, Mar 28, 2016	9.97	10.08	9.95	10.08
5341	NASDAQ	RMCF	Thu, Mar 24, 2016	9.95	9.95	9.95	9.96
5340	NASDAQ	RMCF	Wed, Mar 23, 2016	9.95	10.05	9.95	9.95
5339	NASDAQ	RMCF	Tue, Mar 22, 2016	9.95	10.10	9.95	9.96
5338	NASDAQ	RMCF	Mon, Mar 21, 2016	10.00	10.05	9.95	9.96
5337	NASDAQ	RMCF	Fri, Mar 18, 2016	9.98	10.03	9.95	9.95
5336	NASDAQ	RMCF	Thu, Mar 17, 2016	9.96	10.09	9.96	9.98
5335	NASDAQ	RMCF	Wed, Mar 16, 2016	10.21	10.21	9.97	10.03
5334	NASDAQ	RMCF	Tue, Mar 15, 2016	10.04	10.04	10.04	10.05
5333	NASDAQ	RMCF	Mon, Mar 14, 2016	10.00	10.27	10.00	10.17
5332	NASDAQ	RMCF	Fri, Mar 11, 2016	10.01	10.01	10.01	10.08
5331	NASDAQ	RMCF	Thu, Mar 10, 2016	10.11	10.11	10.11	10.01
5330	NASDAQ	RMCF	Wed, Mar 9, 2016	10.55	10.69	10.10	10.25
5329	NASDAQ	RMCF	Tue, Mar 8, 2016	10.24	10.49	10.24	10.25
5328	NASDAQ	RMCF	Mon, Mar 7, 2016	10.20	10.41	10.16	10.25
5327	NASDAQ	RMCF	Fri, Mar 4, 2016	10.14	10.35	10.14	10.25
5326	NASDAQ	RMCF	Thu, Mar 3, 2016	10.20	10.39	10.20	10.21
5325	NASDAQ	RMCF	Wed, Mar 2, 2016	10.36	10.38	10.22	10.36
5324	NASDAQ	RMCF	Tue, Mar 1, 2016	10.41	10.56	10.21	10.31
5323	NASDAQ	RMCF	Mon, Feb 29, 2016	10.34	10.42	10.24	10.29
5322	NASDAQ	RMCF	Fri, Feb 26, 2016	10.14	10.61	10.14	10.29
5321	NASDAQ	RMCF	Thu, Feb 25, 2016	10.13	10.36	10.01	10.16
5320	NASDAQ	RMCF	Wed, Feb 24, 2016	10.31	10.35	9.88	10.21
5319	NASDAQ	RMCF	Tue, Feb 23, 2016	10.25	10.46	10.25	10.43
5318	NASDAQ	RMCF	Mon, Feb 22, 2016	10.40	10.56	10.23	10.25
5317	NASDAQ	RMCF	Fri, Feb 19, 2016	10.57	10.57	10.32	10.41
5316	NASDAQ	RMCF	Thu, Feb 18, 2016	10.75	10.75	10.36	10.60
5315	NASDAQ	RMCF	Wed, Feb 17, 2016	10.59	10.88	10.32	10.69
5314	NASDAQ	RMCF	Tue, Feb 16, 2016	9.78	10.78	9.78	10.75
5313	NASDAQ	RMCF	Fri, Feb 12, 2016	9.82	9.94	9.70	9.80
5312	NASDAQ	RMCF	Thu, Feb 11, 2016	9.85	9.86	9.75	9.81
5311	NASDAQ	RMCF	Wed, Feb 10, 2016	9.97	10.22	9.79	9.92
5310	NASDAQ	RMCF	Tue, Feb 9, 2016	9.90	9.95	9.85	9.88
5309	NASDAQ	RMCF	Mon, Feb 8, 2016	10.22	10.41	9.85	9.97
5308	NASDAQ	RMCF	Fri, Feb 5, 2016	10.51	10.51	9.83	10.19
5307	NASDAQ	RMCF	Thu, Feb 4, 2016	10.54	10.54	10.26	10.34
5306	NASDAQ	RMCF	Wed, Feb 3, 2016	10.74	10.81	10.34	10.50
5305	NASDAQ	RMCF	Tue, Feb 2, 2016	10.62	10.99	10.37	10.51
5304	NASDAQ	RMCF	Mon, Feb 1, 2016	10.63	10.95	10.29	10.63
5303	NASDAQ	RMCF	Fri, Jan 29, 2016	10.43	10.70	10.43	10.46
5302	NASDAQ	RMCF	Thu, Jan 28, 2016	10.74	10.84	10.50	10.57
5301	NASDAQ	RMCF	Wed, Jan 27, 2016	10.72	10.74	10.55	10.65
5300	NASDAQ	RMCF	Tue, Jan 26, 2016	10.40	10.97	10.34	10.64
5299	NASDAQ	RMCF	Mon, Jan 25, 2016	10.59	10.81	10.21	10.49
5298	NASDAQ	RMCF	Fri, Jan 22, 2016	10.50	10.90	10.50	10.61
5297	NASDAQ	RMCF	Thu, Jan 21, 2016	10.62	10.62	10.15	10.47
5296	NASDAQ	RMCF	Wed, Jan 20, 2016	9.69	10.53	9.69	10.49
5295	NASDAQ	RMCF	Tue, Jan 19, 2016	10.55	10.55	9.52	10.02
5294	NASDAQ	RMCF	Fri, Jan 15, 2016	10.25	10.25	9.53	9.62
5293	NASDAQ	RMCF	Thu, Jan 14, 2016	10.77	10.78	10.01	10.01
5292	NASDAQ	RMCF	Wed, Jan 13, 2016	10.73	10.76	10.44	10.66
5291	NASDAQ	RMCF	Tue, Jan 12, 2016	10.33	10.79	10.33	10.75
5290	NASDAQ	RMCF	Mon, Jan 11, 2016	10.55	10.55	10.25	10.52
5289	NASDAQ	RMCF	Fri, Jan 8, 2016	10.79	10.79	10.30	10.37
5288	NASDAQ	RMCF	Thu, Jan 7, 2016	10.52	10.73	10.49	10.71
5287	NASDAQ	RMCF	Wed, Jan 6, 2016	10.51	10.79	10.31	10.79
5286	NASDAQ	RMCF	Tue, Jan 5, 2016	10.77	10.77	10.56	10.70
5285	NASDAQ	RMCF	Mon, Jan 4, 2016	10.78	10.78	10.33	10.64
5284	NASDAQ	RMCF	Thu, Dec 31, 2015	10.40	10.78	10.37	10.75
5283	NASDAQ	RMCF	Wed, Dec 30, 2015	10.51	10.67	10.32	10.38
5282	NASDAQ	RMCF	Tue, Dec 29, 2015	10.25	10.50	10.01	10.50
5281	NASDAQ	RMCF	Mon, Dec 28, 2015	10.89	10.89	10.27	10.32
5280	NASDAQ	RMCF	Thu, Dec 24, 2015	10.99	10.99	10.46	10.74
5279	NASDAQ	RMCF	Wed, Dec 23, 2015	10.54	11.00	10.25	10.80
5278	NASDAQ	RMCF	Tue, Dec 22, 2015	10.49	10.66	10.27	10.66
5277	NASDAQ	RMCF	Mon, Dec 21, 2015	10.50	10.73	10.25	10.36
5276	NASDAQ	RMCF	Fri, Dec 18, 2015	10.24	10.40	10.10	10.39
5275	NASDAQ	RMCF	Thu, Dec 17, 2015	10.30	10.72	10.21	10.21
5274	NASDAQ	RMCF	Wed, Dec 16, 2015	10.41	10.70	10.30	10.30
5273	NASDAQ	RMCF	Tue, Dec 15, 2015	10.30	10.73	10.23	10.29
5272	NASDAQ	RMCF	Mon, Dec 14, 2015	10.55	10.86	10.20	10.21
5271	NASDAQ	RMCF	Fri, Dec 11, 2015	10.24	10.44	10.04	10.38
5270	NASDAQ	RMCF	Thu, Dec 10, 2015	10.10	10.15	10.04	10.11
5269	NASDAQ	RMCF	Wed, Dec 9, 2015	10.02	10.31	10.02	10.08
5268	NASDAQ	RMCF	Tue, Dec 8, 2015	10.85	10.85	9.96	10.11
5267	NASDAQ	RMCF	Mon, Dec 7, 2015	9.30	10.94	9.30	10.32
5266	NASDAQ	RMCF	Fri, Dec 4, 2015	10.55	10.62	10.46	10.51
5265	NASDAQ	RMCF	Thu, Dec 3, 2015	10.92	10.93	10.50	10.51
5264	NASDAQ	RMCF	Wed, Dec 2, 2015	10.76	10.95	10.76	10.88
5263	NASDAQ	RMCF	Tue, Dec 1, 2015	10.96	11.05	10.77	10.82
5262	NASDAQ	RMCF	Mon, Nov 30, 2015	11.04	11.14	10.91	10.96
5261	NASDAQ	RMCF	Wed, Nov 25, 2015	11.00	11.14	10.95	11.12
5260	NASDAQ	RMCF	Tue, Nov 24, 2015	11.02	11.15	11.00	11.06
5259	NASDAQ	RMCF	Mon, Nov 23, 2015	11.10	11.15	11.06	11.07
5258	NASDAQ	RMCF	Fri, Nov 20, 2015	10.99	11.14	10.95	11.03
5257	NASDAQ	RMCF	Thu, Nov 19, 2015	10.90	11.03	10.85	10.93
5256	NASDAQ	RMCF	Wed, Nov 18, 2015	10.92	11.07	10.82	11.01
5255	NASDAQ	RMCF	Tue, Nov 17, 2015	10.77	10.88	10.75	10.75
5254	NASDAQ	RMCF	Mon, Nov 16, 2015	10.85	10.99	10.78	10.78
5253	NASDAQ	RMCF	Fri, Nov 13, 2015	10.89	10.98	10.78	10.94
5252	NASDAQ	RMCF	Thu, Nov 12, 2015	10.82	10.97	10.76	10.93
5251	NASDAQ	RMCF	Wed, Nov 11, 2015	10.99	10.99	10.80	10.88
5250	NASDAQ	RMCF	Tue, Nov 10, 2015	10.87	10.97	10.80	10.95
5249	NASDAQ	RMCF	Mon, Nov 9, 2015	10.85	10.89	10.75	10.88
5248	NASDAQ	RMCF	Fri, Nov 6, 2015	11.00	11.00	10.86	10.90
5247	NASDAQ	RMCF	Thu, Nov 5, 2015	10.91	10.98	10.85	10.96
5246	NASDAQ	RMCF	Wed, Nov 4, 2015	10.99	10.99	10.86	10.98
5245	NASDAQ	RMCF	Tue, Nov 3, 2015	10.92	10.99	10.89	10.99
5244	NASDAQ	RMCF	Mon, Nov 2, 2015	11.04	11.18	10.85	10.93
5243	NASDAQ	RMCF	Fri, Oct 30, 2015	11.00	11.09	10.93	11.09
5242	NASDAQ	RMCF	Thu, Oct 29, 2015	10.88	11.05	10.88	10.90
5241	NASDAQ	RMCF	Wed, Oct 28, 2015	10.92	11.10	10.88	10.93
5240	NASDAQ	RMCF	Tue, Oct 27, 2015	11.08	11.18	10.91	10.91
5239	NASDAQ	RMCF	Mon, Oct 26, 2015	11.12	11.14	11.07	11.14
5238	NASDAQ	RMCF	Fri, Oct 23, 2015	11.20	11.20	11.02	11.12
5237	NASDAQ	RMCF	Thu, Oct 22, 2015	11.13	11.21	11.04	11.05
5236	NASDAQ	RMCF	Wed, Oct 21, 2015	11.24	11.40	11.12	11.12
5235	NASDAQ	RMCF	Tue, Oct 20, 2015	11.26	11.35	11.20	11.30
5234	NASDAQ	RMCF	Mon, Oct 19, 2015	11.35	11.52	11.20	11.27
5233	NASDAQ	RMCF	Fri, Oct 16, 2015	11.44	11.50	11.31	11.43
5232	NASDAQ	RMCF	Thu, Oct 15, 2015	11.69	11.69	11.39	11.51
5231	NASDAQ	RMCF	Wed, Oct 14, 2015	11.52	11.76	11.27	11.53
5230	NASDAQ	RMCF	Tue, Oct 13, 2015	11.51	12.16	11.20	11.59
5229	NASDAQ	RMCF	Mon, Oct 12, 2015	11.82	12.00	11.73	11.81
5228	NASDAQ	RMCF	Fri, Oct 9, 2015	11.65	11.99	11.52	11.72
5227	NASDAQ	RMCF	Thu, Oct 8, 2015	11.50	11.60	11.41	11.51
5226	NASDAQ	RMCF	Wed, Oct 7, 2015	11.20	11.94	11.20	11.42
5225	NASDAQ	RMCF	Tue, Oct 6, 2015	11.66	11.99	11.20	11.43
5224	NASDAQ	RMCF	Mon, Oct 5, 2015	11.83	12.00	11.28	11.55
5223	NASDAQ	RMCF	Fri, Oct 2, 2015	11.66	11.99	11.42	11.77
5222	NASDAQ	RMCF	Thu, Oct 1, 2015	11.20	11.75	11.20	11.75
5221	NASDAQ	RMCF	Wed, Sep 30, 2015	11.50	11.65	11.04	11.25
5220	NASDAQ	RMCF	Tue, Sep 29, 2015	11.52	11.76	11.49	11.50
5219	NASDAQ	RMCF	Mon, Sep 28, 2015	11.57	11.76	11.50	11.56
5218	NASDAQ	RMCF	Fri, Sep 25, 2015	12.00	12.00	11.56	11.60
5217	NASDAQ	RMCF	Thu, Sep 24, 2015	11.58	11.88	11.50	11.88
5216	NASDAQ	RMCF	Wed, Sep 23, 2015	11.69	11.77	11.68	11.70
5215	NASDAQ	RMCF	Tue, Sep 22, 2015	11.91	11.97	11.56	11.56
5214	NASDAQ	RMCF	Mon, Sep 21, 2015	12.07	12.08	11.91	11.91
5213	NASDAQ	RMCF	Fri, Sep 18, 2015	12.00	12.30	11.97	12.10
5212	NASDAQ	RMCF	Thu, Sep 17, 2015	12.02	12.18	12.00	12.10
5211	NASDAQ	RMCF	Wed, Sep 16, 2015	12.01	12.24	11.95	12.13
5210	NASDAQ	RMCF	Tue, Sep 15, 2015	12.35	12.35	11.64	12.05
5209	NASDAQ	RMCF	Mon, Sep 14, 2015	12.30	12.35	12.08	12.27
5208	NASDAQ	RMCF	Fri, Sep 11, 2015	12.09	12.15	11.82	12.15
5207	NASDAQ	RMCF	Thu, Sep 10, 2015	11.77	11.99	11.77	11.99
5206	NASDAQ	RMCF	Wed, Sep 9, 2015	11.87	12.00	11.56	11.90
5205	NASDAQ	RMCF	Tue, Sep 8, 2015	11.85	12.00	11.80	11.99
5204	NASDAQ	RMCF	Fri, Sep 4, 2015	11.95	12.06	11.70	11.70
5203	NASDAQ	RMCF	Thu, Sep 3, 2015	12.08	12.08	11.78	11.99
5202	NASDAQ	RMCF	Wed, Sep 2, 2015	11.60	11.87	11.57	11.70
5201	NASDAQ	RMCF	Tue, Sep 1, 2015	11.75	11.92	11.69	11.70
5200	NASDAQ	RMCF	Mon, Aug 31, 2015	11.92	12.13	11.77	11.97
5199	NASDAQ	RMCF	Fri, Aug 28, 2015	11.63	11.88	11.57	11.87
5198	NASDAQ	RMCF	Thu, Aug 27, 2015	11.88	12.49	11.60	11.68
5197	NASDAQ	RMCF	Wed, Aug 26, 2015	12.41	12.49	11.56	11.56
5196	NASDAQ	RMCF	Tue, Aug 25, 2015	12.10	12.29	12.10	12.22
5195	NASDAQ	RMCF	Mon, Aug 24, 2015	12.05	12.06	11.85	11.90
5194	NASDAQ	RMCF	Fri, Aug 21, 2015	12.31	12.40	12.19	12.19
5193	NASDAQ	RMCF	Thu, Aug 20, 2015	12.52	12.73	12.31	12.39
5192	NASDAQ	RMCF	Wed, Aug 19, 2015	12.45	12.77	12.35	12.58
5191	NASDAQ	RMCF	Tue, Aug 18, 2015	12.36	12.40	12.36	12.40
5190	NASDAQ	RMCF	Mon, Aug 17, 2015	12.50	12.50	12.33	12.44
5189	NASDAQ	RMCF	Fri, Aug 14, 2015	12.44	12.45	12.32	12.40
5188	NASDAQ	RMCF	Thu, Aug 13, 2015	12.48	12.54	12.46	12.46
5187	NASDAQ	RMCF	Wed, Aug 12, 2015	12.39	12.45	12.38	12.43
5186	NASDAQ	RMCF	Tue, Aug 11, 2015	12.65	12.65	12.32	12.45
5185	NASDAQ	RMCF	Mon, Aug 10, 2015	12.80	12.98	12.38	12.65
5184	NASDAQ	RMCF	Fri, Aug 7, 2015	12.50	12.81	12.50	12.80
5183	NASDAQ	RMCF	Thu, Aug 6, 2015	12.65	12.75	12.15	12.31
5182	NASDAQ	RMCF	Wed, Aug 5, 2015	12.85	12.85	12.63	12.76
5181	NASDAQ	RMCF	Tue, Aug 4, 2015	12.96	13.03	12.80	12.83
5180	NASDAQ	RMCF	Mon, Aug 3, 2015	12.95	13.03	12.90	12.92
5179	NASDAQ	RMCF	Fri, Jul 31, 2015	12.97	12.98	12.89	12.98
5178	NASDAQ	RMCF	Thu, Jul 30, 2015	12.86	12.99	12.81	12.93
5177	NASDAQ	RMCF	Wed, Jul 29, 2015	12.80	12.99	12.74	12.99
5176	NASDAQ	RMCF	Tue, Jul 28, 2015	12.90	13.00	12.86	12.86
5175	NASDAQ	RMCF	Mon, Jul 27, 2015	12.75	12.95	12.67	12.90
5174	NASDAQ	RMCF	Fri, Jul 24, 2015	12.75	12.90	12.68	12.80
5173	NASDAQ	RMCF	Thu, Jul 23, 2015	12.94	12.95	12.63	12.64
5172	NASDAQ	RMCF	Wed, Jul 22, 2015	12.85	12.99	12.76	12.94
5171	NASDAQ	RMCF	Tue, Jul 21, 2015	12.79	12.93	12.75	12.87
5170	NASDAQ	RMCF	Mon, Jul 20, 2015	12.95	12.95	12.78	12.93
5169	NASDAQ	RMCF	Fri, Jul 17, 2015	13.18	13.18	12.79	13.00
5168	NASDAQ	RMCF	Thu, Jul 16, 2015	12.99	13.14	12.82	13.14
5167	NASDAQ	RMCF	Wed, Jul 15, 2015	12.99	12.99	12.93	12.94
5166	NASDAQ	RMCF	Tue, Jul 14, 2015	13.00	13.01	12.87	12.99
5165	NASDAQ	RMCF	Mon, Jul 13, 2015	13.00	13.22	13.00	13.07
5164	NASDAQ	RMCF	Fri, Jul 10, 2015	13.12	13.29	13.00	13.00
5163	NASDAQ	RMCF	Thu, Jul 9, 2015	12.85	13.21	12.85	12.97
5162	NASDAQ	RMCF	Wed, Jul 8, 2015	12.93	13.01	12.90	12.90
5161	NASDAQ	RMCF	Tue, Jul 7, 2015	13.30	13.30	12.91	12.95
5160	NASDAQ	RMCF	Mon, Jul 6, 2015	12.95	13.18	12.93	12.97
5159	NASDAQ	RMCF	Thu, Jul 2, 2015	13.17	13.26	12.95	12.98
5158	NASDAQ	RMCF	Wed, Jul 1, 2015	13.23	13.23	13.10	13.11
5157	NASDAQ	RMCF	Tue, Jun 30, 2015	13.27	13.28	13.13	13.17
5156	NASDAQ	RMCF	Mon, Jun 29, 2015	12.99	13.28	12.98	13.10
5155	NASDAQ	RMCF	Fri, Jun 26, 2015	13.25	13.28	13.08	13.08
5154	NASDAQ	RMCF	Thu, Jun 25, 2015	13.11	13.28	13.10	13.15
5153	NASDAQ	RMCF	Wed, Jun 24, 2015	13.11	13.30	13.00	13.07
5152	NASDAQ	RMCF	Tue, Jun 23, 2015	12.93	13.20	12.93	12.96
5151	NASDAQ	RMCF	Mon, Jun 22, 2015	13.05	13.24	13.00	13.03
5150	NASDAQ	RMCF	Fri, Jun 19, 2015	13.10	13.30	12.90	13.30
5149	NASDAQ	RMCF	Thu, Jun 18, 2015	13.10	13.33	12.87	12.94
5148	NASDAQ	RMCF	Wed, Jun 17, 2015	12.98	13.10	12.82	13.09
5147	NASDAQ	RMCF	Tue, Jun 16, 2015	13.19	13.22	12.91	12.92
5146	NASDAQ	RMCF	Mon, Jun 15, 2015	13.19	13.19	13.08	13.13
5145	NASDAQ	RMCF	Fri, Jun 12, 2015	13.24	13.25	13.08	13.21
5144	NASDAQ	RMCF	Thu, Jun 11, 2015	13.25	13.24	13.11	13.11
5143	NASDAQ	RMCF	Wed, Jun 10, 2015	13.09	13.30	13.08	13.25
5142	NASDAQ	RMCF	Tue, Jun 9, 2015	13.12	13.28	13.00	13.05
5141	NASDAQ	RMCF	Mon, Jun 8, 2015	12.85	13.30	12.82	13.03
5140	NASDAQ	RMCF	Fri, Jun 5, 2015	12.96	12.96	12.80	12.93
5139	NASDAQ	RMCF	Thu, Jun 4, 2015	13.11	13.15	12.79	12.81
5138	NASDAQ	RMCF	Wed, Jun 3, 2015	13.24	13.24	12.90	13.11
5137	NASDAQ	RMCF	Tue, Jun 2, 2015	13.19	13.39	12.86	12.91
5136	NASDAQ	RMCF	Mon, Jun 1, 2015	13.16	13.18	13.08	13.18
5135	NASDAQ	RMCF	Fri, May 29, 2015	13.11	13.15	12.91	13.11
5134	NASDAQ	RMCF	Thu, May 28, 2015	13.00	13.25	13.00	13.11
5133	NASDAQ	RMCF	Wed, May 27, 2015	13.10	13.49	13.03	13.04
5132	NASDAQ	RMCF	Tue, May 26, 2015	13.50	13.50	13.07	13.25
5131	NASDAQ	RMCF	Fri, May 22, 2015	13.05	13.70	13.05	13.43
5130	NASDAQ	RMCF	Thu, May 21, 2015	13.26	13.73	12.88	13.02
5129	NASDAQ	RMCF	Wed, May 20, 2015	13.63	13.70	13.31	13.51
5128	NASDAQ	RMCF	Tue, May 19, 2015	12.96	13.65	12.92	13.64
5127	NASDAQ	RMCF	Mon, May 18, 2015	12.95	12.95	12.78	12.83
5126	NASDAQ	RMCF	Fri, May 15, 2015	12.96	13.05	12.84	13.04
5125	NASDAQ	RMCF	Thu, May 14, 2015	12.86	13.13	12.84	13.01
5124	NASDAQ	RMCF	Wed, May 13, 2015	12.91	12.96	12.83	12.85
5123	NASDAQ	RMCF	Tue, May 12, 2015	13.08	13.08	12.79	12.85
5122	NASDAQ	RMCF	Mon, May 11, 2015	12.83	13.00	12.65	12.83
5121	NASDAQ	RMCF	Fri, May 8, 2015	12.81	12.85	12.68	12.83
5120	NASDAQ	RMCF	Thu, May 7, 2015	12.87	12.97	12.77	12.77
5119	NASDAQ	RMCF	Wed, May 6, 2015	12.86	12.89	12.81	12.81
5118	NASDAQ	RMCF	Tue, May 5, 2015	12.82	12.88	12.81	12.88
5117	NASDAQ	RMCF	Mon, May 4, 2015	12.82	12.94	12.82	12.86
5116	NASDAQ	RMCF	Fri, May 1, 2015	12.75	12.96	12.75	12.88
5115	NASDAQ	RMCF	Thu, Apr 30, 2015	12.88	12.99	12.75	12.75
5114	NASDAQ	RMCF	Wed, Apr 29, 2015	12.97	13.08	12.65	12.93
5113	NASDAQ	RMCF	Tue, Apr 28, 2015	13.00	13.08	12.96	12.97
5112	NASDAQ	RMCF	Mon, Apr 27, 2015	13.06	13.12	12.96	13.00
5111	NASDAQ	RMCF	Fri, Apr 24, 2015	13.18	13.19	12.93	13.15
5110	NASDAQ	RMCF	Thu, Apr 23, 2015	13.40	13.71	12.98	12.98
5109	NASDAQ	RMCF	Wed, Apr 22, 2015	13.55	13.76	13.26	13.51
5108	NASDAQ	RMCF	Tue, Apr 21, 2015	13.36	13.68	13.23	13.40
5107	NASDAQ	RMCF	Mon, Apr 20, 2015	13.84	13.84	13.26	13.37
5106	NASDAQ	RMCF	Fri, Apr 17, 2015	13.80	14.04	13.64	13.71
5105	NASDAQ	RMCF	Thu, Apr 16, 2015	13.92	14.08	13.80	13.93
5104	NASDAQ	RMCF	Wed, Apr 15, 2015	13.99	14.00	13.75	13.86
5103	NASDAQ	RMCF	Tue, Apr 14, 2015	14.05	14.05	13.82	13.91
5102	NASDAQ	RMCF	Mon, Apr 13, 2015	13.96	14.16	13.78	13.91
5101	NASDAQ	RMCF	Fri, Apr 10, 2015	13.91	14.14	13.78	13.85
5100	NASDAQ	RMCF	Thu, Apr 9, 2015	14.05	14.04	13.87	13.92
5099	NASDAQ	RMCF	Wed, Apr 8, 2015	13.95	14.11	13.85	14.04
5098	NASDAQ	RMCF	Tue, Apr 7, 2015	13.91	14.11	13.91	13.95
5097	NASDAQ	RMCF	Mon, Apr 6, 2015	13.95	14.05	13.78	13.81
5096	NASDAQ	RMCF	Thu, Apr 2, 2015	14.03	14.28	13.92	14.09
5095	NASDAQ	RMCF	Wed, Apr 1, 2015	13.85	13.93	13.75	13.90
5094	NASDAQ	RMCF	Tue, Mar 31, 2015	13.39	13.97	13.39	13.97
5093	NASDAQ	RMCF	Mon, Mar 30, 2015	13.52	13.71	13.31	13.42
5092	NASDAQ	RMCF	Fri, Mar 27, 2015	13.92	13.92	13.55	13.63
5091	NASDAQ	RMCF	Thu, Mar 26, 2015	13.60	14.05	13.70	13.85
5090	NASDAQ	RMCF	Wed, Mar 25, 2015	13.81	13.96	13.51	13.65
5089	NASDAQ	RMCF	Tue, Mar 24, 2015	14.04	14.05	13.75	13.79
5088	NASDAQ	RMCF	Mon, Mar 23, 2015	13.95	14.05	13.90	14.04
5087	NASDAQ	RMCF	Fri, Mar 20, 2015	14.25	14.25	13.85	13.85
5086	NASDAQ	RMCF	Thu, Mar 19, 2015	14.13	14.25	13.99	14.21
5085	NASDAQ	RMCF	Wed, Mar 18, 2015	13.89	14.15	13.89	14.00
5084	NASDAQ	RMCF	Tue, Mar 17, 2015	13.58	14.08	13.58	13.80
5083	NASDAQ	RMCF	Mon, Mar 16, 2015	14.15	14.50	13.62	13.76
5082	NASDAQ	RMCF	Fri, Mar 13, 2015	14.00	14.09	13.85	14.00
5081	NASDAQ	RMCF	Thu, Mar 12, 2015	13.97	14.06	13.72	13.99
5080	NASDAQ	RMCF	Wed, Mar 11, 2015	13.93	14.21	13.80	13.85
5079	NASDAQ	RMCF	Tue, Mar 10, 2015	14.16	14.16	13.88	14.02
5078	NASDAQ	RMCF	Mon, Mar 9, 2015	14.57	14.99	14.20	14.28
5077	NASDAQ	RMCF	Fri, Mar 6, 2015	14.80	15.04	14.53	14.75
5076	NASDAQ	RMCF	Thu, Mar 5, 2015	14.75	14.84	14.75	14.81
5075	NASDAQ	RMCF	Wed, Mar 4, 2015	15.18	15.30	14.54	14.75
5074	NASDAQ	RMCF	Tue, Mar 3, 2015	15.29	15.31	14.96	15.19
5073	NASDAQ	RMCF	Mon, Mar 2, 2015	15.25	15.40	15.20	15.26
5072	NASDAQ	RMCF	Fri, Feb 27, 2015	15.34	15.36	15.11	15.27
5071	NASDAQ	RMCF	Thu, Feb 26, 2015	14.94	15.60	14.90	15.23
5070	NASDAQ	RMCF	Wed, Feb 25, 2015	15.44	15.50	14.65	14.86
5069	NASDAQ	RMCF	Tue, Feb 24, 2015	14.91	15.59	14.81	15.47
5068	NASDAQ	RMCF	Mon, Feb 23, 2015	14.70	14.94	14.61	14.79
5067	NASDAQ	RMCF	Fri, Feb 20, 2015	14.53	14.57	14.50	14.54
5066	NASDAQ	RMCF	Thu, Feb 19, 2015	14.30	14.60	14.30	14.57
5065	NASDAQ	RMCF	Wed, Feb 18, 2015	14.23	14.37	14.12	14.30
5064	NASDAQ	RMCF	Tue, Feb 17, 2015	14.43	14.48	14.13	14.21
5063	NASDAQ	RMCF	Fri, Feb 13, 2015	14.33	14.53	14.27	14.34
5062	NASDAQ	RMCF	Thu, Feb 12, 2015	14.16	14.30	14.13	14.27
5061	NASDAQ	RMCF	Wed, Feb 11, 2015	14.25	14.30	14.00	14.07
5060	NASDAQ	RMCF	Tue, Feb 10, 2015	14.09	14.27	14.01	14.27
5059	NASDAQ	RMCF	Mon, Feb 9, 2015	14.07	14.15	14.07	14.09
5058	NASDAQ	RMCF	Fri, Feb 6, 2015	14.00	14.07	13.97	14.07
5057	NASDAQ	RMCF	Thu, Feb 5, 2015	14.00	14.04	13.66	14.00
5056	NASDAQ	RMCF	Wed, Feb 4, 2015	13.93	13.98	13.86	13.97
5055	NASDAQ	RMCF	Tue, Feb 3, 2015	13.74	13.98	13.51	13.96
5054	NASDAQ	RMCF	Mon, Feb 2, 2015	13.67	13.88	13.67	13.76
5053	NASDAQ	RMCF	Fri, Jan 30, 2015	13.82	13.84	13.58	13.63
5052	NASDAQ	RMCF	Thu, Jan 29, 2015	14.07	14.11	13.78	13.98
5051	NASDAQ	RMCF	Wed, Jan 28, 2015	14.15	14.36	14.00	14.00
5050	NASDAQ	RMCF	Tue, Jan 27, 2015	13.79	14.19	13.79	14.08
5049	NASDAQ	RMCF	Mon, Jan 26, 2015	13.68	14.08	13.54	14.01
5048	NASDAQ	RMCF	Fri, Jan 23, 2015	13.30	13.62	13.30	13.57
5047	NASDAQ	RMCF	Thu, Jan 22, 2015	13.35	13.35	13.29	13.35
5046	NASDAQ	RMCF	Wed, Jan 21, 2015	13.32	13.35	13.30	13.35
5045	NASDAQ	RMCF	Tue, Jan 20, 2015	13.20	13.40	13.17	13.38
5044	NASDAQ	RMCF	Fri, Jan 16, 2015	13.07	13.29	13.00	13.29
5043	NASDAQ	RMCF	Thu, Jan 15, 2015	13.10	13.21	13.00	13.14
5042	NASDAQ	RMCF	Wed, Jan 14, 2015	13.10	13.24	13.10	13.19
5041	NASDAQ	RMCF	Tue, Jan 13, 2015	13.18	13.33	12.95	13.05
5040	NASDAQ	RMCF	Mon, Jan 12, 2015	13.25	13.20	12.88	13.09
5039	NASDAQ	RMCF	Fri, Jan 9, 2015	13.06	13.28	13.06	13.21
5038	NASDAQ	RMCF	Thu, Jan 8, 2015	13.22	13.25	13.12	13.12
5037	NASDAQ	RMCF	Wed, Jan 7, 2015	13.21	13.27	13.18	13.27
5036	NASDAQ	RMCF	Tue, Jan 6, 2015	13.22	13.30	13.12	13.22
5035	NASDAQ	RMCF	Mon, Jan 5, 2015	13.30	13.35	13.10	13.26
5034	NASDAQ	RMCF	Fri, Jan 2, 2015	13.18	13.24	13.11	13.23
5033	NASDAQ	RMCF	Wed, Dec 31, 2014	13.20	13.21	13.12	13.12
5032	NASDAQ	RMCF	Tue, Dec 30, 2014	13.28	13.29	13.21	13.29
5031	NASDAQ	RMCF	Mon, Dec 29, 2014	13.21	13.40	13.24	13.29
5030	NASDAQ	RMCF	Fri, Dec 26, 2014	13.12	13.36	13.12	13.21
5029	NASDAQ	RMCF	Wed, Dec 24, 2014	13.24	13.40	13.12	13.17
5028	NASDAQ	RMCF	Tue, Dec 23, 2014	13.30	13.39	13.17	13.17
5027	NASDAQ	RMCF	Mon, Dec 22, 2014	13.25	13.36	13.20	13.31
5026	NASDAQ	RMCF	Fri, Dec 19, 2014	13.07	13.24	13.05	13.18
5025	NASDAQ	RMCF	Thu, Dec 18, 2014	12.98	13.07	12.85	13.06
5024	NASDAQ	RMCF	Wed, Dec 17, 2014	12.77	12.98	12.82	12.93
5023	NASDAQ	RMCF	Tue, Dec 16, 2014	12.72	12.86	12.72	12.82
5022	NASDAQ	RMCF	Mon, Dec 15, 2014	12.86	12.86	12.72	12.72
5021	NASDAQ	RMCF	Fri, Dec 12, 2014	12.85	12.85	12.70	12.80
5020	NASDAQ	RMCF	Thu, Dec 11, 2014	12.54	12.90	12.52	12.83
5019	NASDAQ	RMCF	Wed, Dec 10, 2014	12.55	12.93	12.55	12.55
5018	NASDAQ	RMCF	Tue, Dec 9, 2014	12.80	13.03	12.66	12.69
5017	NASDAQ	RMCF	Mon, Dec 8, 2014	12.80	12.87	12.80	12.81
5016	NASDAQ	RMCF	Fri, Dec 5, 2014	12.76	12.80	12.70	12.80
5015	NASDAQ	RMCF	Thu, Dec 4, 2014	12.68	12.75	12.66	12.74
5014	NASDAQ	RMCF	Wed, Dec 3, 2014	12.72	12.71	12.61	12.67
5013	NASDAQ	RMCF	Tue, Dec 2, 2014	12.43	12.74	12.42	12.72
5012	NASDAQ	RMCF	Mon, Dec 1, 2014	12.60	12.67	12.26	12.63
5011	NASDAQ	RMCF	Fri, Nov 28, 2014	12.62	12.68	12.61	12.65
5010	NASDAQ	RMCF	Wed, Nov 26, 2014	12.63	12.70	12.61	12.65
5009	NASDAQ	RMCF	Tue, Nov 25, 2014	12.54	12.70	12.54	12.64
5008	NASDAQ	RMCF	Mon, Nov 24, 2014	12.72	12.72	12.57	12.64
5007	NASDAQ	RMCF	Fri, Nov 21, 2014	12.60	12.68	12.56	12.67
5006	NASDAQ	RMCF	Thu, Nov 20, 2014	12.50	12.65	12.41	12.54
5005	NASDAQ	RMCF	Wed, Nov 19, 2014	12.42	12.49	12.28	12.49
5004	NASDAQ	RMCF	Tue, Nov 18, 2014	12.48	12.50	12.35	12.48
5003	NASDAQ	RMCF	Mon, Nov 17, 2014	12.37	12.45	12.33	12.45
5002	NASDAQ	RMCF	Fri, Nov 14, 2014	12.29	12.45	12.29	12.32
5001	NASDAQ	RMCF	Thu, Nov 13, 2014	12.19	12.42	12.27	12.29
5000	NASDAQ	RMCF	Wed, Nov 12, 2014	12.05	12.24	12.05	12.23
4999	NASDAQ	RMCF	Tue, Nov 11, 2014	12.26	12.30	12.05	12.07
4998	NASDAQ	RMCF	Mon, Nov 10, 2014	12.11	12.35	12.11	12.27
4997	NASDAQ	RMCF	Fri, Nov 7, 2014	12.09	12.25	12.01	12.01
4996	NASDAQ	RMCF	Thu, Nov 6, 2014	12.01	12.14	12.01	12.05
4995	NASDAQ	RMCF	Wed, Nov 5, 2014	12.07	12.14	11.95	11.95
4994	NASDAQ	RMCF	Tue, Nov 4, 2014	12.18	12.20	12.00	12.00
4993	NASDAQ	RMCF	Mon, Nov 3, 2014	12.09	12.15	12.03	12.03
4992	NASDAQ	RMCF	Fri, Oct 31, 2014	12.15	12.15	12.07	12.09
4991	NASDAQ	RMCF	Thu, Oct 30, 2014	12.04	12.10	11.96	12.10
4990	NASDAQ	RMCF	Wed, Oct 29, 2014	12.10	12.18	12.04	12.10
4989	NASDAQ	RMCF	Tue, Oct 28, 2014	12.15	12.15	12.05	12.10
4988	NASDAQ	RMCF	Mon, Oct 27, 2014	12.16	12.20	12.06	12.10
4987	NASDAQ	RMCF	Fri, Oct 24, 2014	11.98	12.09	11.98	12.09
4986	NASDAQ	RMCF	Thu, Oct 23, 2014	12.23	12.26	12.02	12.03
4985	NASDAQ	RMCF	Wed, Oct 22, 2014	11.93	12.10	11.93	12.03
4984	NASDAQ	RMCF	Tue, Oct 21, 2014	12.25	12.25	11.91	11.98
4983	NASDAQ	RMCF	Mon, Oct 20, 2014	12.09	12.20	11.93	12.08
4982	NASDAQ	RMCF	Fri, Oct 17, 2014	11.98	12.30	11.98	12.25
4981	NASDAQ	RMCF	Thu, Oct 16, 2014	12.34	12.31	11.93	11.93
4980	NASDAQ	RMCF	Wed, Oct 15, 2014	12.13	12.57	12.02	12.07
4979	NASDAQ	RMCF	Tue, Oct 14, 2014	12.45	12.56	11.97	12.06
4978	NASDAQ	RMCF	Mon, Oct 13, 2014	11.95	12.71	12.00	12.20
4977	NASDAQ	RMCF	Fri, Oct 10, 2014	12.15	12.30	11.97	11.97
4976	NASDAQ	RMCF	Thu, Oct 9, 2014	12.15	12.64	12.11	12.21
4975	NASDAQ	RMCF	Wed, Oct 8, 2014	12.40	12.51	11.89	12.11
4974	NASDAQ	RMCF	Tue, Oct 7, 2014	12.54	12.61	12.39	12.40
4973	NASDAQ	RMCF	Mon, Oct 6, 2014	12.56	12.72	12.40	12.58
4972	NASDAQ	RMCF	Fri, Oct 3, 2014	12.75	12.69	12.46	12.60
4971	NASDAQ	RMCF	Thu, Oct 2, 2014	12.50	12.67	12.50	12.67
4970	NASDAQ	RMCF	Wed, Oct 1, 2014	12.58	12.59	12.40	12.40
4969	NASDAQ	RMCF	Tue, Sep 30, 2014	12.40	12.55	12.40	12.54
4968	NASDAQ	RMCF	Mon, Sep 29, 2014	12.50	12.54	12.39	12.40
4967	NASDAQ	RMCF	Fri, Sep 26, 2014	12.69	12.72	12.42	12.51
4966	NASDAQ	RMCF	Thu, Sep 25, 2014	12.58	12.70	12.55	12.60
4965	NASDAQ	RMCF	Wed, Sep 24, 2014	12.67	12.72	12.60	12.60
4964	NASDAQ	RMCF	Tue, Sep 23, 2014	12.74	12.76	12.65	12.66
4963	NASDAQ	RMCF	Mon, Sep 22, 2014	12.80	12.97	12.82	12.83
4962	NASDAQ	RMCF	Fri, Sep 19, 2014	12.96	13.06	12.77	12.78
4961	NASDAQ	RMCF	Thu, Sep 18, 2014	13.00	13.13	12.96	13.00
4960	NASDAQ	RMCF	Wed, Sep 17, 2014	12.95	13.05	12.93	13.03
4959	NASDAQ	RMCF	Tue, Sep 16, 2014	12.90	13.08	12.82	12.87
4958	NASDAQ	RMCF	Mon, Sep 15, 2014	13.00	13.15	12.84	12.94
4957	NASDAQ	RMCF	Fri, Sep 12, 2014	13.10	13.30	13.06	13.06
4956	NASDAQ	RMCF	Thu, Sep 11, 2014	12.87	13.10	12.87	13.00
4955	NASDAQ	RMCF	Wed, Sep 10, 2014	13.07	13.07	12.86	13.04
4954	NASDAQ	RMCF	Tue, Sep 9, 2014	13.08	13.23	12.84	12.84
4953	NASDAQ	RMCF	Mon, Sep 8, 2014	12.99	13.11	12.87	13.01
4952	NASDAQ	RMCF	Fri, Sep 5, 2014	13.00	13.00	12.94	13.00
4951	NASDAQ	RMCF	Thu, Sep 4, 2014	12.91	13.00	12.84	13.00
4950	NASDAQ	RMCF	Wed, Sep 3, 2014	12.92	12.95	12.80	12.94
4949	NASDAQ	RMCF	Tue, Sep 2, 2014	12.94	12.94	12.80	12.90
4948	NASDAQ	RMCF	Fri, Aug 29, 2014	12.75	12.96	12.75	12.96
4947	NASDAQ	RMCF	Thu, Aug 28, 2014	12.49	12.72	12.49	12.71
4946	NASDAQ	RMCF	Wed, Aug 27, 2014	12.67	12.70	12.61	12.63
4945	NASDAQ	RMCF	Tue, Aug 26, 2014	12.65	12.67	12.60	12.64
4944	NASDAQ	RMCF	Mon, Aug 25, 2014	12.52	12.63	12.49	12.61
4943	NASDAQ	RMCF	Fri, Aug 22, 2014	12.64	12.72	12.58	12.58
4942	NASDAQ	RMCF	Thu, Aug 21, 2014	12.65	12.66	12.60	12.66
4941	NASDAQ	RMCF	Wed, Aug 20, 2014	12.60	12.67	12.60	12.65
4940	NASDAQ	RMCF	Tue, Aug 19, 2014	12.50	12.67	12.47	12.67
4939	NASDAQ	RMCF	Mon, Aug 18, 2014	12.71	12.71	12.51	12.60
4938	NASDAQ	RMCF	Fri, Aug 15, 2014	12.70	12.70	12.54	12.64
4937	NASDAQ	RMCF	Thu, Aug 14, 2014	12.55	12.70	12.52	12.69
4936	NASDAQ	RMCF	Wed, Aug 13, 2014	12.65	12.65	12.55	12.63
4935	NASDAQ	RMCF	Tue, Aug 12, 2014	12.63	12.68	12.53	12.65
4934	NASDAQ	RMCF	Mon, Aug 11, 2014	12.57	12.71	12.56	12.62
4933	NASDAQ	RMCF	Fri, Aug 8, 2014	12.52	12.55	12.44	12.45
4932	NASDAQ	RMCF	Thu, Aug 7, 2014	12.51	12.45	12.36	12.42
4931	NASDAQ	RMCF	Wed, Aug 6, 2014	12.68	12.73	12.30	12.41
4930	NASDAQ	RMCF	Tue, Aug 5, 2014	12.74	12.81	12.63	12.64
4929	NASDAQ	RMCF	Mon, Aug 4, 2014	12.73	12.88	12.67	12.84
4928	NASDAQ	RMCF	Fri, Aug 1, 2014	12.77	12.79	12.71	12.79
4927	NASDAQ	RMCF	Thu, Jul 31, 2014	12.75	12.90	12.75	12.80
4926	NASDAQ	RMCF	Wed, Jul 30, 2014	12.94	12.94	12.69	12.86
4925	NASDAQ	RMCF	Tue, Jul 29, 2014	12.88	12.96	12.81	12.90
4924	NASDAQ	RMCF	Mon, Jul 28, 2014	12.89	12.89	12.81	12.81
4923	NASDAQ	RMCF	Fri, Jul 25, 2014	12.87	12.96	12.87	12.89
4922	NASDAQ	RMCF	Thu, Jul 24, 2014	12.96	13.08	12.85	12.95
4921	NASDAQ	RMCF	Wed, Jul 23, 2014	13.09	13.09	12.85	13.00
4920	NASDAQ	RMCF	Tue, Jul 22, 2014	13.04	13.05	13.01	13.01
4919	NASDAQ	RMCF	Mon, Jul 21, 2014	12.85	13.02	12.85	13.00
4918	NASDAQ	RMCF	Fri, Jul 18, 2014	12.66	12.88	12.59	12.87
4917	NASDAQ	RMCF	Thu, Jul 17, 2014	12.95	12.95	12.64	12.64
4916	NASDAQ	RMCF	Wed, Jul 16, 2014	13.11	13.11	12.80	12.97
4915	NASDAQ	RMCF	Tue, Jul 15, 2014	13.20	13.20	12.80	12.95
4914	NASDAQ	RMCF	Mon, Jul 14, 2014	13.27	13.43	13.16	13.29
4913	NASDAQ	RMCF	Fri, Jul 11, 2014	13.18	13.35	13.16	13.16
4912	NASDAQ	RMCF	Thu, Jul 10, 2014	13.28	13.28	13.01	13.16
4911	NASDAQ	RMCF	Wed, Jul 9, 2014	13.04	13.34	13.04	13.20
4910	NASDAQ	RMCF	Tue, Jul 8, 2014	13.39	13.39	13.01	13.01
4909	NASDAQ	RMCF	Mon, Jul 7, 2014	13.19	13.45	13.16	13.39
4908	NASDAQ	RMCF	Thu, Jul 3, 2014	13.48	13.48	13.20	13.20
4907	NASDAQ	RMCF	Wed, Jul 2, 2014	13.49	13.49	13.29	13.35
4906	NASDAQ	RMCF	Tue, Jul 1, 2014	13.07	13.49	13.07	13.48
4905	NASDAQ	RMCF	Mon, Jun 30, 2014	13.20	13.31	13.02	13.19
4904	NASDAQ	RMCF	Fri, Jun 27, 2014	12.81	13.35	12.75	13.35
4903	NASDAQ	RMCF	Thu, Jun 26, 2014	12.60	12.87	12.60	12.76
4902	NASDAQ	RMCF	Wed, Jun 25, 2014	12.62	12.69	12.38	12.62
4901	NASDAQ	RMCF	Tue, Jun 24, 2014	12.35	12.70	12.03	12.69
4900	NASDAQ	RMCF	Mon, Jun 23, 2014	12.50	12.57	12.38	12.38
4899	NASDAQ	RMCF	Fri, Jun 20, 2014	12.35	12.50	12.25	12.50
4898	NASDAQ	RMCF	Thu, Jun 19, 2014	12.37	12.37	12.21	12.30
4897	NASDAQ	RMCF	Wed, Jun 18, 2014	12.28	12.40	12.25	12.40
4896	NASDAQ	RMCF	Tue, Jun 17, 2014	12.44	12.48	12.18	12.33
4895	NASDAQ	RMCF	Mon, Jun 16, 2014	12.25	12.49	12.00	12.48
4894	NASDAQ	RMCF	Fri, Jun 13, 2014	11.93	12.21	11.90	12.18
4893	NASDAQ	RMCF	Thu, Jun 12, 2014	11.85	11.93	11.68	11.81
4892	NASDAQ	RMCF	Wed, Jun 11, 2014	11.93	11.95	11.85	11.85
4891	NASDAQ	RMCF	Tue, Jun 10, 2014	11.95	12.00	11.84	11.89
4890	NASDAQ	RMCF	Mon, Jun 9, 2014	12.05	12.05	11.87	11.92
4889	NASDAQ	RMCF	Fri, Jun 6, 2014	12.14	12.14	12.07	12.10
4888	NASDAQ	RMCF	Thu, Jun 5, 2014	11.97	12.25	11.85	12.15
4887	NASDAQ	RMCF	Wed, Jun 4, 2014	11.63	11.96	11.63	11.64
4886	NASDAQ	RMCF	Tue, Jun 3, 2014	11.68	11.97	11.62	11.68
4885	NASDAQ	RMCF	Mon, Jun 2, 2014	11.60	11.77	11.33	11.59
4884	NASDAQ	RMCF	Fri, May 30, 2014	11.79	11.79	11.55	11.55
4883	NASDAQ	RMCF	Thu, May 29, 2014	11.60	11.81	11.51	11.80
4882	NASDAQ	RMCF	Wed, May 28, 2014	11.56	11.59	11.50	11.57
4881	NASDAQ	RMCF	Tue, May 27, 2014	11.60	11.60	11.53	11.55
4880	NASDAQ	RMCF	Fri, May 23, 2014	11.66	11.74	11.67	11.67
4879	NASDAQ	RMCF	Thu, May 22, 2014	11.56	11.75	11.56	11.69
4878	NASDAQ	RMCF	Wed, May 21, 2014	11.51	11.63	11.50	11.50
4877	NASDAQ	RMCF	Tue, May 20, 2014	11.51	11.60	11.50	11.58
4876	NASDAQ	RMCF	Mon, May 19, 2014	11.60	11.60	11.53	11.53
4875	NASDAQ	RMCF	Fri, May 16, 2014	11.62	11.63	11.48	11.60
4874	NASDAQ	RMCF	Thu, May 15, 2014	11.58	11.68	11.48	11.62
4873	NASDAQ	RMCF	Wed, May 14, 2014	11.63	11.77	11.52	11.56
4872	NASDAQ	RMCF	Tue, May 13, 2014	11.48	11.76	11.56	11.70
4871	NASDAQ	RMCF	Mon, May 12, 2014	11.79	11.87	11.52	11.52
4870	NASDAQ	RMCF	Fri, May 9, 2014	11.78	11.86	11.70	11.80
4869	NASDAQ	RMCF	Thu, May 8, 2014	11.61	11.92	11.61	11.69
4868	NASDAQ	RMCF	Wed, May 7, 2014	11.65	11.92	11.61	11.63
4867	NASDAQ	RMCF	Tue, May 6, 2014	11.50	11.80	11.50	11.63
4866	NASDAQ	RMCF	Mon, May 5, 2014	11.86	12.01	11.52	11.52
4865	NASDAQ	RMCF	Fri, May 2, 2014	11.65	11.95	11.65	11.95
4864	NASDAQ	RMCF	Thu, May 1, 2014	11.84	11.94	11.65	11.70
4863	NASDAQ	RMCF	Wed, Apr 30, 2014	11.72	11.95	11.61	11.75
4862	NASDAQ	RMCF	Tue, Apr 29, 2014	11.69	11.77	11.65	11.65
4861	NASDAQ	RMCF	Mon, Apr 28, 2014	11.72	11.77	11.65	11.66
4860	NASDAQ	RMCF	Fri, Apr 25, 2014	11.70	11.86	11.65	11.75
4859	NASDAQ	RMCF	Thu, Apr 24, 2014	11.62	11.72	11.62	11.72
4858	NASDAQ	RMCF	Wed, Apr 23, 2014	11.66	11.71	11.61	11.62
4857	NASDAQ	RMCF	Tue, Apr 22, 2014	11.80	11.82	11.70	11.70
4856	NASDAQ	RMCF	Mon, Apr 21, 2014	11.66	11.80	11.65	11.75
4855	NASDAQ	RMCF	Thu, Apr 17, 2014	11.65	11.65	11.52	11.60
4854	NASDAQ	RMCF	Wed, Apr 16, 2014	11.41	11.73	11.41	11.73
4853	NASDAQ	RMCF	Tue, Apr 15, 2014	11.46	11.62	11.40	11.50
4852	NASDAQ	RMCF	Mon, Apr 14, 2014	11.63	11.64	11.46	11.46
4851	NASDAQ	RMCF	Fri, Apr 11, 2014	11.55	11.65	11.48	11.64
4850	NASDAQ	RMCF	Thu, Apr 10, 2014	11.66	11.66	11.63	11.66
4849	NASDAQ	RMCF	Wed, Apr 9, 2014	11.61	11.62	11.51	11.51
4848	NASDAQ	RMCF	Tue, Apr 8, 2014	11.51	11.55	11.49	11.53
4847	NASDAQ	RMCF	Mon, Apr 7, 2014	11.55	11.70	11.49	11.51
4846	NASDAQ	RMCF	Fri, Apr 4, 2014	11.72	11.72	11.50	11.50
4845	NASDAQ	RMCF	Thu, Apr 3, 2014	11.70	11.70	11.62	11.69
4844	NASDAQ	RMCF	Wed, Apr 2, 2014	11.65	11.71	11.65	11.67
4843	NASDAQ	RMCF	Tue, Apr 1, 2014	11.74	11.74	11.73	11.74
4842	NASDAQ	RMCF	Mon, Mar 31, 2014	11.62	11.76	11.62	11.74
4841	NASDAQ	RMCF	Fri, Mar 28, 2014	11.51	11.78	11.51	11.78
4840	NASDAQ	RMCF	Thu, Mar 27, 2014	11.76	11.76	11.51	11.57
4839	NASDAQ	RMCF	Wed, Mar 26, 2014	11.50	11.80	11.50	11.75
4838	NASDAQ	RMCF	Tue, Mar 25, 2014	11.80	11.80	11.50	11.54
4837	NASDAQ	RMCF	Mon, Mar 24, 2014	11.73	11.74	11.65	11.65
4836	NASDAQ	RMCF	Fri, Mar 21, 2014	11.90	11.90	11.72	11.79
4835	NASDAQ	RMCF	Thu, Mar 20, 2014	11.75	11.95	11.75	11.76
4834	NASDAQ	RMCF	Wed, Mar 19, 2014	12.02	12.05	11.80	11.88
4833	NASDAQ	RMCF	Tue, Mar 18, 2014	11.96	12.04	11.91	12.02
4832	NASDAQ	RMCF	Mon, Mar 17, 2014	12.10	12.10	11.92	11.96
4831	NASDAQ	RMCF	Fri, Mar 14, 2014	12.10	12.17	11.95	12.08
4830	NASDAQ	RMCF	Thu, Mar 13, 2014	12.06	12.10	11.92	12.03
4829	NASDAQ	RMCF	Wed, Mar 12, 2014	11.95	12.16	11.94	11.96
4828	NASDAQ	RMCF	Tue, Mar 11, 2014	11.79	12.21	11.78	12.03
4827	NASDAQ	RMCF	Mon, Mar 10, 2014	11.70	11.89	11.69	11.89
4826	NASDAQ	RMCF	Fri, Mar 7, 2014	11.75	11.75	11.70	11.73
4825	NASDAQ	RMCF	Thu, Mar 6, 2014	11.82	11.84	11.71	11.72
4824	NASDAQ	RMCF	Wed, Mar 5, 2014	11.70	11.84	11.76	11.79
4823	NASDAQ	RMCF	Tue, Mar 4, 2014	11.76	11.83	11.69	11.70
4822	NASDAQ	RMCF	Mon, Mar 3, 2014	11.73	11.84	11.69	11.71
4821	NASDAQ	RMCF	Fri, Feb 28, 2014	11.89	11.91	11.82	11.87
4820	NASDAQ	RMCF	Thu, Feb 27, 2014	11.69	11.97	11.69	11.95
4819	NASDAQ	RMCF	Wed, Feb 26, 2014	11.68	11.99	11.68	11.70
4818	NASDAQ	RMCF	Tue, Feb 25, 2014	11.83	11.95	11.68	11.68
4817	NASDAQ	RMCF	Mon, Feb 24, 2014	11.58	12.12	11.58	11.84
4816	NASDAQ	RMCF	Fri, Feb 21, 2014	11.60	11.95	11.60	11.62
4815	NASDAQ	RMCF	Thu, Feb 20, 2014	11.52	11.60	11.45	11.59
4814	NASDAQ	RMCF	Wed, Feb 19, 2014	11.42	11.58	11.42	11.58
4813	NASDAQ	RMCF	Tue, Feb 18, 2014	11.58	11.56	11.43	11.48
4812	NASDAQ	RMCF	Fri, Feb 14, 2014	11.38	11.57	11.34	11.57
4811	NASDAQ	RMCF	Thu, Feb 13, 2014	11.39	11.51	11.37	11.44
4810	NASDAQ	RMCF	Wed, Feb 12, 2014	11.44	11.51	11.40	11.40
4809	NASDAQ	RMCF	Tue, Feb 11, 2014	11.48	11.54	11.33	11.41
4808	NASDAQ	RMCF	Mon, Feb 10, 2014	11.44	11.51	11.31	11.42
4807	NASDAQ	RMCF	Fri, Feb 7, 2014	11.36	11.58	11.31	11.33
4806	NASDAQ	RMCF	Thu, Feb 6, 2014	11.34	11.68	11.33	11.36
4805	NASDAQ	RMCF	Wed, Feb 5, 2014	11.56	11.55	11.38	11.40
4804	NASDAQ	RMCF	Tue, Feb 4, 2014	11.70	11.68	11.46	11.60
4803	NASDAQ	RMCF	Mon, Feb 3, 2014	11.98	11.98	11.45	11.65
4802	NASDAQ	RMCF	Fri, Jan 31, 2014	11.70	11.75	11.62	11.65
4801	NASDAQ	RMCF	Thu, Jan 30, 2014	11.78	11.78	11.60	11.74
4800	NASDAQ	RMCF	Wed, Jan 29, 2014	11.71	11.80	11.67	11.67
4799	NASDAQ	RMCF	Tue, Jan 28, 2014	11.58	11.85	11.51	11.85
4798	NASDAQ	RMCF	Mon, Jan 27, 2014	11.70	11.89	11.56	11.56
4797	NASDAQ	RMCF	Fri, Jan 24, 2014	12.07	12.11	11.55	11.60
4796	NASDAQ	RMCF	Thu, Jan 23, 2014	12.08	12.26	12.02	12.06
4795	NASDAQ	RMCF	Wed, Jan 22, 2014	12.11	12.48	12.01	12.12
4794	NASDAQ	RMCF	Tue, Jan 21, 2014	12.58	12.99	11.71	12.01
4793	NASDAQ	RMCF	Fri, Jan 17, 2014	11.74	11.74	11.56	11.65
4792	NASDAQ	RMCF	Thu, Jan 16, 2014	11.50	11.86	11.50	11.74
4791	NASDAQ	RMCF	Wed, Jan 15, 2014	11.75	11.88	11.55	11.58
4790	NASDAQ	RMCF	Tue, Jan 14, 2014	11.74	11.98	11.74	11.78
4789	NASDAQ	RMCF	Mon, Jan 13, 2014	11.76	11.97	11.70	11.72
4788	NASDAQ	RMCF	Fri, Jan 10, 2014	11.97	12.09	11.69	11.82
4787	NASDAQ	RMCF	Thu, Jan 9, 2014	11.94	12.11	11.85	11.90
4786	NASDAQ	RMCF	Wed, Jan 8, 2014	11.85	12.12	11.85	11.87
4785	NASDAQ	RMCF	Tue, Jan 7, 2014	11.89	12.12	11.72	11.81
4784	NASDAQ	RMCF	Mon, Jan 6, 2014	11.62	12.09	11.61	11.76
4783	NASDAQ	RMCF	Fri, Jan 3, 2014	11.56	11.84	11.56	11.59
4782	NASDAQ	RMCF	Thu, Jan 2, 2014	11.52	11.82	11.51	11.55
4781	NASDAQ	RMCF	Tue, Dec 31, 2013	11.71	12.02	11.56	11.61
4780	NASDAQ	RMCF	Mon, Dec 30, 2013	11.80	12.02	11.63	11.77
4779	NASDAQ	RMCF	Fri, Dec 27, 2013	11.98	11.98	11.80	11.85
4778	NASDAQ	RMCF	Thu, Dec 26, 2013	11.92	11.95	11.80	11.93
4777	NASDAQ	RMCF	Tue, Dec 24, 2013	11.86	12.07	11.74	11.96
4776	NASDAQ	RMCF	Mon, Dec 23, 2013	11.71	11.90	11.61	11.81
4775	NASDAQ	RMCF	Fri, Dec 20, 2013	11.80	12.01	11.66	11.71
4774	NASDAQ	RMCF	Thu, Dec 19, 2013	11.80	12.04	11.81	11.82
4773	NASDAQ	RMCF	Wed, Dec 18, 2013	12.08	12.08	11.78	11.78
4772	NASDAQ	RMCF	Tue, Dec 17, 2013	11.87	12.05	11.88	12.02
4771	NASDAQ	RMCF	Mon, Dec 16, 2013	11.80	11.90	11.75	11.87
4770	NASDAQ	RMCF	Fri, Dec 13, 2013	11.96	11.96	11.70	11.81
4769	NASDAQ	RMCF	Thu, Dec 12, 2013	11.98	12.11	11.71	12.07
4768	NASDAQ	RMCF	Wed, Dec 11, 2013	12.10	12.15	11.69	11.91
4767	NASDAQ	RMCF	Tue, Dec 10, 2013	12.12	12.22	12.05	12.22
4766	NASDAQ	RMCF	Mon, Dec 9, 2013	12.25	12.25	12.05	12.06
4765	NASDAQ	RMCF	Fri, Dec 6, 2013	12.10	12.34	12.05	12.28
4764	NASDAQ	RMCF	Thu, Dec 5, 2013	12.37	12.52	12.05	12.10
4763	NASDAQ	RMCF	Wed, Dec 4, 2013	12.48	12.60	12.40	12.43
4762	NASDAQ	RMCF	Tue, Dec 3, 2013	13.03	13.09	12.60	12.75
4761	NASDAQ	RMCF	Mon, Dec 2, 2013	13.45	13.45	12.88	12.88
4760	NASDAQ	RMCF	Fri, Nov 29, 2013	13.45	13.45	13.23	13.40
4759	NASDAQ	RMCF	Wed, Nov 27, 2013	13.45	13.56	13.26	13.40
4758	NASDAQ	RMCF	Tue, Nov 26, 2013	13.50	13.67	13.15	13.45
4757	NASDAQ	RMCF	Mon, Nov 25, 2013	13.05	13.35	13.03	13.27
4756	NASDAQ	RMCF	Fri, Nov 22, 2013	12.91	13.10	12.90	13.10
4755	NASDAQ	RMCF	Thu, Nov 21, 2013	12.75	12.92	12.74	12.82
4754	NASDAQ	RMCF	Wed, Nov 20, 2013	12.70	12.84	12.70	12.76
4753	NASDAQ	RMCF	Tue, Nov 19, 2013	12.80	12.88	12.70	12.71
4752	NASDAQ	RMCF	Mon, Nov 18, 2013	12.51	12.85	12.51	12.78
4751	NASDAQ	RMCF	Fri, Nov 15, 2013	12.65	12.65	12.57	12.57
4750	NASDAQ	RMCF	Thu, Nov 14, 2013	12.57	12.72	12.50	12.62
4749	NASDAQ	RMCF	Wed, Nov 13, 2013	12.51	12.69	12.48	12.51
4748	NASDAQ	RMCF	Tue, Nov 12, 2013	12.60	12.65	12.56	12.58
4747	NASDAQ	RMCF	Mon, Nov 11, 2013	12.60	12.70	12.60	12.61
4746	NASDAQ	RMCF	Fri, Nov 8, 2013	12.56	12.70	12.50	12.61
4745	NASDAQ	RMCF	Thu, Nov 7, 2013	12.60	12.68	12.50	12.50
4744	NASDAQ	RMCF	Wed, Nov 6, 2013	12.69	12.73	12.56	12.56
4743	NASDAQ	RMCF	Tue, Nov 5, 2013	12.57	12.75	12.56	12.67
4742	NASDAQ	RMCF	Mon, Nov 4, 2013	12.66	12.72	12.58	12.58
4741	NASDAQ	RMCF	Fri, Nov 1, 2013	12.73	12.73	12.60	12.66
4740	NASDAQ	RMCF	Thu, Oct 31, 2013	12.67	12.75	12.56	12.68
4739	NASDAQ	RMCF	Wed, Oct 30, 2013	12.67	12.73	12.56	12.73
4738	NASDAQ	RMCF	Tue, Oct 29, 2013	12.70	12.71	12.62	12.69
4737	NASDAQ	RMCF	Mon, Oct 28, 2013	12.59	12.75	12.59	12.70
4736	NASDAQ	RMCF	Fri, Oct 25, 2013	12.50	12.68	12.50	12.59
4735	NASDAQ	RMCF	Thu, Oct 24, 2013	12.55	12.63	12.49	12.49
4734	NASDAQ	RMCF	Wed, Oct 23, 2013	12.71	12.71	12.59	12.61
4733	NASDAQ	RMCF	Tue, Oct 22, 2013	12.69	12.71	12.29	12.70
4732	NASDAQ	RMCF	Mon, Oct 21, 2013	12.78	12.78	12.70	12.71
4731	NASDAQ	RMCF	Fri, Oct 18, 2013	12.69	12.71	12.65	12.71
4730	NASDAQ	RMCF	Thu, Oct 17, 2013	12.72	12.72	12.62	12.64
4729	NASDAQ	RMCF	Wed, Oct 16, 2013	12.61	12.72	12.61	12.70
4728	NASDAQ	RMCF	Tue, Oct 15, 2013	12.59	12.70	12.50	12.68
4727	NASDAQ	RMCF	Mon, Oct 14, 2013	12.60	12.60	12.50	12.60
4726	NASDAQ	RMCF	Fri, Oct 11, 2013	12.59	12.69	12.51	12.60
4725	NASDAQ	RMCF	Thu, Oct 10, 2013	12.51	12.67	12.51	12.51
4724	NASDAQ	RMCF	Wed, Oct 9, 2013	12.53	12.62	12.51	12.51
4723	NASDAQ	RMCF	Tue, Oct 8, 2013	12.53	12.64	12.50	12.64
4722	NASDAQ	RMCF	Mon, Oct 7, 2013	12.36	12.50	12.35	12.50
4721	NASDAQ	RMCF	Fri, Oct 4, 2013	12.51	12.59	12.28	12.32
4720	NASDAQ	RMCF	Thu, Oct 3, 2013	12.27	12.51	12.15	12.47
4719	NASDAQ	RMCF	Wed, Oct 2, 2013	12.18	12.28	12.16	12.16
4718	NASDAQ	RMCF	Tue, Oct 1, 2013	12.10	12.28	12.10	12.19
4717	NASDAQ	RMCF	Mon, Sep 30, 2013	12.10	12.27	12.10	12.10
4716	NASDAQ	RMCF	Fri, Sep 27, 2013	12.24	12.35	12.21	12.24
4715	NASDAQ	RMCF	Thu, Sep 26, 2013	12.32	12.33	12.17	12.24
4714	NASDAQ	RMCF	Wed, Sep 25, 2013	12.30	12.39	12.30	12.30
4713	NASDAQ	RMCF	Tue, Sep 24, 2013	12.29	12.45	12.29	12.30
4712	NASDAQ	RMCF	Mon, Sep 23, 2013	12.51	12.59	12.25	12.28
4711	NASDAQ	RMCF	Fri, Sep 20, 2013	12.30	12.54	12.13	12.54
4710	NASDAQ	RMCF	Thu, Sep 19, 2013	12.42	12.58	12.34	12.34
4709	NASDAQ	RMCF	Wed, Sep 18, 2013	12.31	12.43	12.12	12.41
4708	NASDAQ	RMCF	Tue, Sep 17, 2013	12.50	12.51	12.30	12.43
4707	NASDAQ	RMCF	Mon, Sep 16, 2013	12.58	12.67	12.18	12.54
4706	NASDAQ	RMCF	Fri, Sep 13, 2013	12.60	12.73	12.50	12.59
4705	NASDAQ	RMCF	Thu, Sep 12, 2013	12.32	12.73	12.24	12.58
4704	NASDAQ	RMCF	Wed, Sep 11, 2013	12.18	12.37	12.05	12.23
4703	NASDAQ	RMCF	Tue, Sep 10, 2013	12.25	12.32	12.01	12.21
4702	NASDAQ	RMCF	Mon, Sep 9, 2013	12.10	12.33	12.10	12.28
4701	NASDAQ	RMCF	Fri, Sep 6, 2013	12.11	12.14	12.07	12.10
4700	NASDAQ	RMCF	Thu, Sep 5, 2013	12.02	12.39	12.02	12.15
4699	NASDAQ	RMCF	Wed, Sep 4, 2013	12.18	12.37	11.36	12.02
4698	NASDAQ	RMCF	Tue, Sep 3, 2013	12.25	12.29	12.21	12.22
4697	NASDAQ	RMCF	Fri, Aug 30, 2013	12.19	12.24	12.16	12.21
4696	NASDAQ	RMCF	Thu, Aug 29, 2013	12.25	12.25	12.16	12.20
4695	NASDAQ	RMCF	Wed, Aug 28, 2013	12.39	12.40	12.14	12.35
4694	NASDAQ	RMCF	Tue, Aug 27, 2013	12.42	12.79	12.25	12.44
4693	NASDAQ	RMCF	Mon, Aug 26, 2013	12.82	12.82	12.38	12.50
4692	NASDAQ	RMCF	Fri, Aug 23, 2013	12.70	12.75	12.64	12.69
4691	NASDAQ	RMCF	Thu, Aug 22, 2013	12.73	12.88	12.51	12.60
4690	NASDAQ	RMCF	Wed, Aug 21, 2013	12.67	12.82	12.67	12.70
4689	NASDAQ	RMCF	Tue, Aug 20, 2013	12.50	13.15	12.50	12.65
4688	NASDAQ	RMCF	Mon, Aug 19, 2013	12.66	12.66	12.50	12.50
4687	NASDAQ	RMCF	Fri, Aug 16, 2013	12.80	12.80	12.61	12.72
4686	NASDAQ	RMCF	Thu, Aug 15, 2013	13.05	13.05	12.50	12.87
4685	NASDAQ	RMCF	Wed, Aug 14, 2013	13.25	13.26	13.00	13.15
4684	NASDAQ	RMCF	Tue, Aug 13, 2013	13.34	13.40	13.13	13.30
4683	NASDAQ	RMCF	Mon, Aug 12, 2013	13.52	13.55	13.34	13.34
4682	NASDAQ	RMCF	Fri, Aug 9, 2013	13.69	13.78	13.41	13.51
4681	NASDAQ	RMCF	Thu, Aug 8, 2013	13.68	13.98	13.68	13.69
4680	NASDAQ	RMCF	Wed, Aug 7, 2013	13.56	13.89	13.56	13.70
4679	NASDAQ	RMCF	Tue, Aug 6, 2013	13.50	13.66	13.43	13.52
4678	NASDAQ	RMCF	Mon, Aug 5, 2013	13.47	13.55	13.32	13.55
4677	NASDAQ	RMCF	Fri, Aug 2, 2013	13.28	13.47	13.26	13.47
4676	NASDAQ	RMCF	Thu, Aug 1, 2013	13.26	13.39	13.25	13.26
4675	NASDAQ	RMCF	Wed, Jul 31, 2013	13.43	13.39	13.33	13.34
4674	NASDAQ	RMCF	Tue, Jul 30, 2013	13.36	13.46	13.22	13.46
4673	NASDAQ	RMCF	Mon, Jul 29, 2013	13.32	13.54	13.31	13.42
4672	NASDAQ	RMCF	Fri, Jul 26, 2013	13.32	13.40	13.26	13.40
4671	NASDAQ	RMCF	Thu, Jul 25, 2013	13.45	13.45	13.29	13.40
4670	NASDAQ	RMCF	Wed, Jul 24, 2013	13.44	13.50	13.23	13.50
4669	NASDAQ	RMCF	Tue, Jul 23, 2013	13.32	13.45	13.03	13.45
4668	NASDAQ	RMCF	Mon, Jul 22, 2013	13.14	13.41	13.10	13.32
4667	NASDAQ	RMCF	Fri, Jul 19, 2013	12.92	13.10	12.92	13.10
4666	NASDAQ	RMCF	Thu, Jul 18, 2013	12.82	13.00	12.82	12.99
4665	NASDAQ	RMCF	Wed, Jul 17, 2013	12.76	12.95	12.70	12.94
4664	NASDAQ	RMCF	Tue, Jul 16, 2013	12.43	12.80	12.43	12.75
4663	NASDAQ	RMCF	Mon, Jul 15, 2013	12.39	12.60	12.27	12.59
4662	NASDAQ	RMCF	Fri, Jul 12, 2013	12.25	12.46	12.25	12.46
4661	NASDAQ	RMCF	Thu, Jul 11, 2013	12.21	12.70	12.21	12.35
4660	NASDAQ	RMCF	Wed, Jul 10, 2013	12.00	12.10	11.91	12.07
4659	NASDAQ	RMCF	Tue, Jul 9, 2013	11.99	12.24	11.98	12.06
4658	NASDAQ	RMCF	Mon, Jul 8, 2013	11.95	12.00	11.92	11.99
4657	NASDAQ	RMCF	Fri, Jul 5, 2013	12.23	12.25	11.90	11.95
4656	NASDAQ	RMCF	Wed, Jul 3, 2013	12.14	12.30	12.14	12.14
4655	NASDAQ	RMCF	Tue, Jul 2, 2013	12.21	12.50	12.15	12.15
4654	NASDAQ	RMCF	Mon, Jul 1, 2013	12.30	12.37	12.16	12.35
4653	NASDAQ	RMCF	Fri, Jun 28, 2013	12.30	12.43	12.10	12.43
4652	NASDAQ	RMCF	Thu, Jun 27, 2013	12.18	12.35	12.18	12.28
4651	NASDAQ	RMCF	Wed, Jun 26, 2013	12.10	12.20	12.10	12.19
4650	NASDAQ	RMCF	Tue, Jun 25, 2013	12.06	12.17	12.06	12.09
4649	NASDAQ	RMCF	Mon, Jun 24, 2013	12.15	12.19	11.94	12.08
4648	NASDAQ	RMCF	Fri, Jun 21, 2013	12.52	12.52	12.03	12.21
4647	NASDAQ	RMCF	Thu, Jun 20, 2013	12.58	12.79	12.55	12.55
4646	NASDAQ	RMCF	Wed, Jun 19, 2013	12.74	12.87	12.73	12.79
4645	NASDAQ	RMCF	Tue, Jun 18, 2013	12.77	12.87	12.73	12.78
4644	NASDAQ	RMCF	Mon, Jun 17, 2013	12.64	12.80	12.63	12.74
4643	NASDAQ	RMCF	Fri, Jun 14, 2013	12.80	12.80	12.55	12.75
4642	NASDAQ	RMCF	Thu, Jun 13, 2013	12.79	12.79	12.68	12.74
4641	NASDAQ	RMCF	Wed, Jun 12, 2013	12.81	12.78	12.58	12.78
4640	NASDAQ	RMCF	Tue, Jun 11, 2013	12.47	12.86	12.47	12.77
4639	NASDAQ	RMCF	Mon, Jun 10, 2013	12.81	12.86	12.71	12.71
4638	NASDAQ	RMCF	Fri, Jun 7, 2013	12.79	12.90	12.69	12.72
4637	NASDAQ	RMCF	Thu, Jun 6, 2013	12.85	12.87	12.69	12.80
4636	NASDAQ	RMCF	Wed, Jun 5, 2013	12.94	12.95	12.69	12.83
4635	NASDAQ	RMCF	Tue, Jun 4, 2013	13.05	13.10	12.92	12.97
4634	NASDAQ	RMCF	Mon, Jun 3, 2013	13.17	13.17	13.04	13.05
4633	NASDAQ	RMCF	Fri, May 31, 2013	13.03	13.35	12.94	13.06
4632	NASDAQ	RMCF	Thu, May 30, 2013	13.30	13.31	13.07	13.21
4631	NASDAQ	RMCF	Wed, May 29, 2013	13.24	13.29	13.07	13.19
4630	NASDAQ	RMCF	Tue, May 28, 2013	13.11	13.45	12.83	13.30
4629	NASDAQ	RMCF	Fri, May 24, 2013	13.01	13.17	12.91	13.03
4628	NASDAQ	RMCF	Thu, May 23, 2013	13.16	13.38	13.00	13.22
4627	NASDAQ	RMCF	Wed, May 22, 2013	13.32	13.43	13.22	13.32
4626	NASDAQ	RMCF	Tue, May 21, 2013	13.17	13.44	13.17	13.31
4625	NASDAQ	RMCF	Mon, May 20, 2013	13.15	13.24	13.12	13.17
4624	NASDAQ	RMCF	Fri, May 17, 2013	13.00	13.22	13.00	13.21
4623	NASDAQ	RMCF	Thu, May 16, 2013	12.97	13.00	12.76	13.00
4622	NASDAQ	RMCF	Wed, May 15, 2013	12.90	13.00	12.81	12.90
4621	NASDAQ	RMCF	Tue, May 14, 2013	12.85	13.00	12.76	12.93
4620	NASDAQ	RMCF	Mon, May 13, 2013	12.63	12.93	12.56	12.89
4619	NASDAQ	RMCF	Fri, May 10, 2013	12.70	12.69	12.50	12.61
4618	NASDAQ	RMCF	Thu, May 9, 2013	12.75	12.75	12.55	12.67
4617	NASDAQ	RMCF	Wed, May 8, 2013	12.41	12.75	12.35	12.75
4616	NASDAQ	RMCF	Tue, May 7, 2013	12.17	12.41	12.13	12.41
4615	NASDAQ	RMCF	Mon, May 6, 2013	12.20	12.28	12.11	12.14
4614	NASDAQ	RMCF	Fri, May 3, 2013	12.24	12.24	12.08	12.24
4613	NASDAQ	RMCF	Thu, May 2, 2013	12.20	12.24	12.17	12.21
4612	NASDAQ	RMCF	Wed, May 1, 2013	12.23	12.27	12.17	12.20
4611	NASDAQ	RMCF	Tue, Apr 30, 2013	12.16	12.27	12.16	12.22
4610	NASDAQ	RMCF	Mon, Apr 29, 2013	12.27	12.28	12.12	12.19
4609	NASDAQ	RMCF	Fri, Apr 26, 2013	12.14	12.37	12.18	12.18
4608	NASDAQ	RMCF	Thu, Apr 25, 2013	12.28	12.28	12.06	12.18
4607	NASDAQ	RMCF	Wed, Apr 24, 2013	12.30	12.40	12.29	12.38
4606	NASDAQ	RMCF	Tue, Apr 23, 2013	12.30	12.39	12.23	12.38
4605	NASDAQ	RMCF	Mon, Apr 22, 2013	12.09	12.34	12.05	12.34
4604	NASDAQ	RMCF	Fri, Apr 19, 2013	12.05	12.18	12.05	12.07
4603	NASDAQ	RMCF	Thu, Apr 18, 2013	12.22	12.24	12.05	12.05
4602	NASDAQ	RMCF	Wed, Apr 17, 2013	12.29	12.35	12.15	12.35
4601	NASDAQ	RMCF	Tue, Apr 16, 2013	12.30	12.35	12.15	12.34
4600	NASDAQ	RMCF	Mon, Apr 15, 2013	12.30	12.35	12.16	12.30
4599	NASDAQ	RMCF	Fri, Apr 12, 2013	12.25	12.35	12.25	12.35
4598	NASDAQ	RMCF	Thu, Apr 11, 2013	12.17	12.34	12.16	12.27
4597	NASDAQ	RMCF	Wed, Apr 10, 2013	12.25	12.35	12.21	12.29
4596	NASDAQ	RMCF	Tue, Apr 9, 2013	12.21	12.35	12.11	12.26
4595	NASDAQ	RMCF	Mon, Apr 8, 2013	12.26	12.29	12.15	12.17
4594	NASDAQ	RMCF	Fri, Apr 5, 2013	12.18	12.30	12.18	12.27
4593	NASDAQ	RMCF	Thu, Apr 4, 2013	12.34	12.35	12.20	12.20
4592	NASDAQ	RMCF	Wed, Apr 3, 2013	12.27	12.35	12.24	12.34
4591	NASDAQ	RMCF	Tue, Apr 2, 2013	12.35	12.35	12.13	12.32
4590	NASDAQ	RMCF	Mon, Apr 1, 2013	12.25	12.35	12.24	12.35
4589	NASDAQ	RMCF	Thu, Mar 28, 2013	12.27	12.35	12.21	12.30
4588	NASDAQ	RMCF	Wed, Mar 27, 2013	12.27	12.35	12.23	12.35
4587	NASDAQ	RMCF	Tue, Mar 26, 2013	12.34	12.36	12.25	12.35
4586	NASDAQ	RMCF	Mon, Mar 25, 2013	12.20	12.35	12.20	12.26
4585	NASDAQ	RMCF	Fri, Mar 22, 2013	12.11	12.38	12.11	12.20
4584	NASDAQ	RMCF	Thu, Mar 21, 2013	12.10	12.27	12.09	12.10
4583	NASDAQ	RMCF	Wed, Mar 20, 2013	12.09	12.15	12.05	12.14
4582	NASDAQ	RMCF	Tue, Mar 19, 2013	12.21	12.34	12.00	12.16
4581	NASDAQ	RMCF	Mon, Mar 18, 2013	12.14	12.34	12.00	12.17
4580	NASDAQ	RMCF	Fri, Mar 15, 2013	12.35	12.35	12.20	12.24
4579	NASDAQ	RMCF	Thu, Mar 14, 2013	12.35	12.35	12.26	12.34
4578	NASDAQ	RMCF	Wed, Mar 13, 2013	12.25	12.34	12.15	12.34
4577	NASDAQ	RMCF	Tue, Mar 12, 2013	12.01	12.30	11.95	12.26
4576	NASDAQ	RMCF	Mon, Mar 11, 2013	12.11	12.30	12.06	12.30
4575	NASDAQ	RMCF	Fri, Mar 8, 2013	11.09	12.10	11.09	12.10
4574	NASDAQ	RMCF	Thu, Mar 7, 2013	12.31	12.34	12.05	12.06
4573	NASDAQ	RMCF	Wed, Mar 6, 2013	12.00	12.38	12.00	12.38
4572	NASDAQ	RMCF	Tue, Mar 5, 2013	12.24	12.24	12.00	12.01
4571	NASDAQ	RMCF	Mon, Mar 4, 2013	12.23	12.28	12.05	12.26
4570	NASDAQ	RMCF	Fri, Mar 1, 2013	12.14	12.24	12.01	12.24
4569	NASDAQ	RMCF	Thu, Feb 28, 2013	12.24	12.30	12.15	12.28
4568	NASDAQ	RMCF	Wed, Feb 27, 2013	12.22	12.26	12.11	12.25
4567	NASDAQ	RMCF	Tue, Feb 26, 2013	12.32	12.32	12.20	12.30
4566	NASDAQ	RMCF	Mon, Feb 25, 2013	12.25	12.35	12.15	12.29
4565	NASDAQ	RMCF	Fri, Feb 22, 2013	12.19	12.35	12.18	12.25
4564	NASDAQ	RMCF	Thu, Feb 21, 2013	12.27	12.27	12.10	12.19
4563	NASDAQ	RMCF	Wed, Feb 20, 2013	12.29	12.40	12.27	12.27
4562	NASDAQ	RMCF	Tue, Feb 19, 2013	12.32	12.32	12.19	12.32
4561	NASDAQ	RMCF	Fri, Feb 15, 2013	12.22	12.35	12.20	12.27
4560	NASDAQ	RMCF	Thu, Feb 14, 2013	12.25	12.37	12.23	12.29
4559	NASDAQ	RMCF	Wed, Feb 13, 2013	12.22	12.50	12.22	12.49
4558	NASDAQ	RMCF	Tue, Feb 12, 2013	12.39	12.42	12.25	12.25
4557	NASDAQ	RMCF	Mon, Feb 11, 2013	12.33	12.50	12.30	12.40
4556	NASDAQ	RMCF	Fri, Feb 8, 2013	12.20	12.39	12.20	12.26
4555	NASDAQ	RMCF	Thu, Feb 7, 2013	12.30	12.30	12.16	12.25
4554	NASDAQ	RMCF	Wed, Feb 6, 2013	12.17	12.57	12.09	12.37
4553	NASDAQ	RMCF	Tue, Feb 5, 2013	12.19	12.36	12.05	12.30
4552	NASDAQ	RMCF	Mon, Feb 4, 2013	12.17	12.40	12.13	12.15
4551	NASDAQ	RMCF	Fri, Feb 1, 2013	12.21	12.46	12.01	12.13
4550	NASDAQ	RMCF	Thu, Jan 31, 2013	12.38	12.50	12.15	12.15
4549	NASDAQ	RMCF	Wed, Jan 30, 2013	12.30	12.50	12.16	12.37
4548	NASDAQ	RMCF	Tue, Jan 29, 2013	12.46	12.50	12.20	12.30
4547	NASDAQ	RMCF	Mon, Jan 28, 2013	11.98	12.48	11.90	12.39
4546	NASDAQ	RMCF	Fri, Jan 25, 2013	11.98	11.98	11.74	11.75
4545	NASDAQ	RMCF	Thu, Jan 24, 2013	11.80	11.90	11.68	11.84
4544	NASDAQ	RMCF	Wed, Jan 23, 2013	11.50	11.98	11.50	11.75
4543	NASDAQ	RMCF	Tue, Jan 22, 2013	11.75	11.75	11.63	11.75
4542	NASDAQ	RMCF	Fri, Jan 18, 2013	11.69	11.75	11.65	11.75
4541	NASDAQ	RMCF	Thu, Jan 17, 2013	11.65	11.75	11.65	11.75
4540	NASDAQ	RMCF	Wed, Jan 16, 2013	11.65	11.84	11.65	11.69
4539	NASDAQ	RMCF	Tue, Jan 15, 2013	11.86	11.86	11.71	11.85
4538	NASDAQ	RMCF	Mon, Jan 14, 2013	11.66	12.00	11.66	11.86
4537	NASDAQ	RMCF	Fri, Jan 11, 2013	11.85	11.93	11.61	11.68
4536	NASDAQ	RMCF	Thu, Jan 10, 2013	11.73	11.91	11.65	11.91
4535	NASDAQ	RMCF	Wed, Jan 9, 2013	11.25	11.88	11.24	11.67
4534	NASDAQ	RMCF	Tue, Jan 8, 2013	11.13	11.23	11.10	11.23
4533	NASDAQ	RMCF	Mon, Jan 7, 2013	11.23	11.23	11.06	11.18
4532	NASDAQ	RMCF	Fri, Jan 4, 2013	10.99	11.22	10.95	11.19
4531	NASDAQ	RMCF	Thu, Jan 3, 2013	10.85	10.96	10.80	10.89
4530	NASDAQ	RMCF	Wed, Jan 2, 2013	10.53	10.97	10.52	10.93
4529	NASDAQ	RMCF	Mon, Dec 31, 2012	10.51	10.61	10.50	10.56
4528	NASDAQ	RMCF	Fri, Dec 28, 2012	10.55	10.61	10.50	10.54
4527	NASDAQ	RMCF	Thu, Dec 27, 2012	10.77	10.77	10.55	10.55
4526	NASDAQ	RMCF	Wed, Dec 26, 2012	10.84	10.92	10.69	10.70
4525	NASDAQ	RMCF	Mon, Dec 24, 2012	10.82	10.86	10.76	10.76
4524	NASDAQ	RMCF	Fri, Dec 21, 2012	10.79	10.95	10.79	10.91
4523	NASDAQ	RMCF	Thu, Dec 20, 2012	10.92	11.09	10.80	10.89
4522	NASDAQ	RMCF	Wed, Dec 19, 2012	11.00	11.09	10.61	10.95
4521	NASDAQ	RMCF	Tue, Dec 18, 2012	10.65	10.68	10.54	10.60
4520	NASDAQ	RMCF	Mon, Dec 17, 2012	10.65	10.75	10.51	10.65
4519	NASDAQ	RMCF	Fri, Dec 14, 2012	10.62	10.70	10.52	10.65
4518	NASDAQ	RMCF	Thu, Dec 13, 2012	10.46	10.63	10.38	10.55
4517	NASDAQ	RMCF	Wed, Dec 12, 2012	10.37	10.46	10.36	10.45
4516	NASDAQ	RMCF	Tue, Dec 11, 2012	10.35	10.40	10.28	10.37
4515	NASDAQ	RMCF	Mon, Dec 10, 2012	10.28	10.34	10.25	10.32
4514	NASDAQ	RMCF	Fri, Dec 7, 2012	10.21	10.35	10.21	10.27
4513	NASDAQ	RMCF	Thu, Dec 6, 2012	10.30	10.31	10.21	10.21
4512	NASDAQ	RMCF	Wed, Dec 5, 2012	10.30	10.40	10.30	10.32
4511	NASDAQ	RMCF	Tue, Dec 4, 2012	10.30	10.35	10.27	10.31
4510	NASDAQ	RMCF	Mon, Dec 3, 2012	10.34	10.42	10.31	10.35
4509	NASDAQ	RMCF	Fri, Nov 30, 2012	10.46	10.46	10.25	10.36
4508	NASDAQ	RMCF	Thu, Nov 29, 2012	10.37	10.37	10.22	10.28
4507	NASDAQ	RMCF	Wed, Nov 28, 2012	10.13	10.37	10.13	10.31
4506	NASDAQ	RMCF	Tue, Nov 27, 2012	10.30	10.42	10.25	10.36
4505	NASDAQ	RMCF	Mon, Nov 26, 2012	10.30	10.38	10.29	10.36
4504	NASDAQ	RMCF	Fri, Nov 23, 2012	10.43	10.51	10.28	10.28
4503	NASDAQ	RMCF	Wed, Nov 21, 2012	10.46	10.55	10.30	10.42
4502	NASDAQ	RMCF	Tue, Nov 20, 2012	10.27	10.40	10.27	10.40
4501	NASDAQ	RMCF	Mon, Nov 19, 2012	10.16	10.42	10.10	10.26
4500	NASDAQ	RMCF	Fri, Nov 16, 2012	10.06	10.18	10.05	10.08
4499	NASDAQ	RMCF	Thu, Nov 15, 2012	10.10	10.18	10.00	10.10
4498	NASDAQ	RMCF	Wed, Nov 14, 2012	10.14	10.14	10.00	10.12
4497	NASDAQ	RMCF	Tue, Nov 13, 2012	10.25	10.32	10.05	10.14
4496	NASDAQ	RMCF	Mon, Nov 12, 2012	10.35	10.62	10.25	10.34
4495	NASDAQ	RMCF	Fri, Nov 9, 2012	10.48	10.48	10.31	10.33
4494	NASDAQ	RMCF	Thu, Nov 8, 2012	10.53	10.64	10.45	10.57
4493	NASDAQ	RMCF	Wed, Nov 7, 2012	10.66	10.66	10.47	10.48
4492	NASDAQ	RMCF	Tue, Nov 6, 2012	10.60	10.71	10.50	10.66
4491	NASDAQ	RMCF	Mon, Nov 5, 2012	10.65	10.65	10.40	10.61
4490	NASDAQ	RMCF	Fri, Nov 2, 2012	10.65	10.65	10.50	10.50
4489	NASDAQ	RMCF	Thu, Nov 1, 2012	10.55	10.69	10.39	10.59
4488	NASDAQ	RMCF	Wed, Oct 31, 2012	10.32	10.73	10.30	10.65
4487	NASDAQ	RMCF	Fri, Oct 26, 2012	10.43	10.80	10.39	10.55
4486	NASDAQ	RMCF	Thu, Oct 25, 2012	10.77	10.93	10.44	10.50
4485	NASDAQ	RMCF	Wed, Oct 24, 2012	10.73	10.95	10.62	10.69
4484	NASDAQ	RMCF	Tue, Oct 23, 2012	11.16	11.16	10.50	10.66
4483	NASDAQ	RMCF	Mon, Oct 22, 2012	11.36	11.36	11.09	11.17
4482	NASDAQ	RMCF	Fri, Oct 19, 2012	11.67	11.67	11.28	11.47
4481	NASDAQ	RMCF	Thu, Oct 18, 2012	11.90	11.91	11.53	11.67
4480	NASDAQ	RMCF	Wed, Oct 17, 2012	12.04	12.09	11.91	11.97
4479	NASDAQ	RMCF	Tue, Oct 16, 2012	12.20	12.20	12.04	12.10
4478	NASDAQ	RMCF	Mon, Oct 15, 2012	12.30	12.30	12.09	12.13
4477	NASDAQ	RMCF	Fri, Oct 12, 2012	12.40	12.40	12.15	12.27
4476	NASDAQ	RMCF	Thu, Oct 11, 2012	12.44	12.45	12.36	12.36
4475	NASDAQ	RMCF	Wed, Oct 10, 2012	12.46	12.46	12.28	12.37
4474	NASDAQ	RMCF	Tue, Oct 9, 2012	12.31	12.48	12.28	12.45
4473	NASDAQ	RMCF	Mon, Oct 8, 2012	12.50	12.50	12.29	12.32
4472	NASDAQ	RMCF	Fri, Oct 5, 2012	12.31	12.50	12.31	12.41
4471	NASDAQ	RMCF	Thu, Oct 4, 2012	12.60	12.60	12.07	12.49
4470	NASDAQ	RMCF	Wed, Oct 3, 2012	12.55	12.60	12.47	12.60
4469	NASDAQ	RMCF	Tue, Oct 2, 2012	12.45	12.60	12.45	12.55
4468	NASDAQ	RMCF	Mon, Oct 1, 2012	12.65	12.65	12.42	12.44
4467	NASDAQ	RMCF	Fri, Sep 28, 2012	12.44	12.66	12.41	12.66
4466	NASDAQ	RMCF	Thu, Sep 27, 2012	12.55	12.58	12.24	12.55
4465	NASDAQ	RMCF	Wed, Sep 26, 2012	12.30	12.63	12.18	12.47
4464	NASDAQ	RMCF	Tue, Sep 25, 2012	12.32	12.44	12.15	12.37
4463	NASDAQ	RMCF	Mon, Sep 24, 2012	12.16	12.30	12.08	12.27
4462	NASDAQ	RMCF	Fri, Sep 21, 2012	12.40	12.40	12.16	12.30
4461	NASDAQ	RMCF	Thu, Sep 20, 2012	12.35	12.41	12.10	12.35
4460	NASDAQ	RMCF	Wed, Sep 19, 2012	12.45	12.49	12.37	12.39
4459	NASDAQ	RMCF	Tue, Sep 18, 2012	12.55	12.60	12.36	12.39
4458	NASDAQ	RMCF	Mon, Sep 17, 2012	12.38	12.75	12.38	12.50
4457	NASDAQ	RMCF	Fri, Sep 14, 2012	12.35	12.73	12.35	12.44
4456	NASDAQ	RMCF	Thu, Sep 13, 2012	12.42	12.66	12.35	12.35
4455	NASDAQ	RMCF	Wed, Sep 12, 2012	12.60	12.60	12.35	12.40
4454	NASDAQ	RMCF	Tue, Sep 11, 2012	12.58	12.70	12.37	12.52
4453	NASDAQ	RMCF	Mon, Sep 10, 2012	12.50	12.62	12.50	12.50
4452	NASDAQ	RMCF	Fri, Sep 7, 2012	12.44	12.49	12.35	12.41
4451	NASDAQ	RMCF	Thu, Sep 6, 2012	12.50	12.96	12.44	12.49
4450	NASDAQ	RMCF	Wed, Sep 5, 2012	12.35	12.77	12.35	12.45
4449	NASDAQ	RMCF	Tue, Sep 4, 2012	12.39	12.44	12.14	12.44
4448	NASDAQ	RMCF	Fri, Aug 31, 2012	12.95	12.99	12.34	12.39
4447	NASDAQ	RMCF	Thu, Aug 30, 2012	12.84	12.95	12.75	12.94
4446	NASDAQ	RMCF	Wed, Aug 29, 2012	12.95	12.95	12.90	12.93
4445	NASDAQ	RMCF	Tue, Aug 28, 2012	12.91	12.97	12.90	12.90
4444	NASDAQ	RMCF	Mon, Aug 27, 2012	12.86	13.00	12.86	12.93
4443	NASDAQ	RMCF	Fri, Aug 24, 2012	13.01	13.01	12.90	12.98
4442	NASDAQ	RMCF	Thu, Aug 23, 2012	12.77	13.00	12.68	12.87
4441	NASDAQ	RMCF	Wed, Aug 22, 2012	12.36	12.79	12.35	12.77
4440	NASDAQ	RMCF	Tue, Aug 21, 2012	13.00	13.00	12.33	12.46
4439	NASDAQ	RMCF	Mon, Aug 20, 2012	13.00	13.16	12.97	13.00
4438	NASDAQ	RMCF	Fri, Aug 17, 2012	13.15	13.16	13.00	13.03
4437	NASDAQ	RMCF	Thu, Aug 16, 2012	13.25	13.25	13.08	13.16
4436	NASDAQ	RMCF	Wed, Aug 15, 2012	13.10	13.44	13.10	13.22
4435	NASDAQ	RMCF	Tue, Aug 14, 2012	13.46	13.97	13.12	13.12
4434	NASDAQ	RMCF	Mon, Aug 13, 2012	12.98	13.82	12.51	13.46
4433	NASDAQ	RMCF	Fri, Aug 10, 2012	12.06	12.27	12.00	12.27
4432	NASDAQ	RMCF	Thu, Aug 9, 2012	12.09	12.14	11.95	12.14
4431	NASDAQ	RMCF	Wed, Aug 8, 2012	11.99	12.15	11.99	12.04
4430	NASDAQ	RMCF	Tue, Aug 7, 2012	11.90	12.06	11.75	12.06
4429	NASDAQ	RMCF	Mon, Aug 6, 2012	11.95	12.13	11.75	11.94
4428	NASDAQ	RMCF	Fri, Aug 3, 2012	11.96	12.00	11.84	11.91
4427	NASDAQ	RMCF	Thu, Aug 2, 2012	12.04	12.15	11.94	11.94
4426	NASDAQ	RMCF	Wed, Aug 1, 2012	12.15	12.15	12.00	12.00
4425	NASDAQ	RMCF	Tue, Jul 31, 2012	12.05	12.30	12.03	12.23
4424	NASDAQ	RMCF	Mon, Jul 30, 2012	12.34	12.34	12.02	12.03
4423	NASDAQ	RMCF	Fri, Jul 27, 2012	12.55	12.55	12.20	12.41
4422	NASDAQ	RMCF	Thu, Jul 26, 2012	12.01	12.60	12.01	12.58
4421	NASDAQ	RMCF	Wed, Jul 25, 2012	12.02	12.33	12.01	12.10
4420	NASDAQ	RMCF	Tue, Jul 24, 2012	12.25	12.29	11.65	11.97
4419	NASDAQ	RMCF	Mon, Jul 23, 2012	12.30	12.30	11.98	12.12
4418	NASDAQ	RMCF	Fri, Jul 20, 2012	12.33	12.42	12.07	12.39
4417	NASDAQ	RMCF	Thu, Jul 19, 2012	12.61	12.61	12.41	12.58
4416	NASDAQ	RMCF	Wed, Jul 18, 2012	12.48	12.60	12.38	12.56
4415	NASDAQ	RMCF	Tue, Jul 17, 2012	12.55	12.58	12.49	12.49
4414	NASDAQ	RMCF	Mon, Jul 16, 2012	12.21	12.68	12.14	12.58
4413	NASDAQ	RMCF	Fri, Jul 13, 2012	12.19	12.44	12.01	12.15
4412	NASDAQ	RMCF	Thu, Jul 12, 2012	11.71	12.44	11.71	12.04
4411	NASDAQ	RMCF	Wed, Jul 11, 2012	12.00	12.09	11.60	12.09
4410	NASDAQ	RMCF	Tue, Jul 10, 2012	12.09	12.09	11.60	12.01
4409	NASDAQ	RMCF	Mon, Jul 9, 2012	12.13	12.13	11.73	12.00
4408	NASDAQ	RMCF	Fri, Jul 6, 2012	12.38	12.40	12.02	12.14
4407	NASDAQ	RMCF	Thu, Jul 5, 2012	12.51	12.58	12.16	12.25
4406	NASDAQ	RMCF	Tue, Jul 3, 2012	12.73	12.81	12.54	12.54
4405	NASDAQ	RMCF	Mon, Jul 2, 2012	11.55	12.88	11.55	12.58
4404	NASDAQ	RMCF	Fri, Jun 29, 2012	11.15	11.63	10.96	11.50
4403	NASDAQ	RMCF	Thu, Jun 28, 2012	10.81	11.00	10.81	11.00
4402	NASDAQ	RMCF	Wed, Jun 27, 2012	10.55	10.90	10.55	10.89
4401	NASDAQ	RMCF	Tue, Jun 26, 2012	10.80	10.80	10.61	10.61
4400	NASDAQ	RMCF	Mon, Jun 25, 2012	10.69	10.85	10.69	10.69
4399	NASDAQ	RMCF	Fri, Jun 22, 2012	10.58	10.65	10.58	10.65
4398	NASDAQ	RMCF	Thu, Jun 21, 2012	10.60	10.62	10.50	10.62
4397	NASDAQ	RMCF	Wed, Jun 20, 2012	10.49	10.65	10.49	10.64
4396	NASDAQ	RMCF	Tue, Jun 19, 2012	10.60	10.60	10.40	10.54
4395	NASDAQ	RMCF	Mon, Jun 18, 2012	10.57	10.58	10.48	10.48
4394	NASDAQ	RMCF	Fri, Jun 15, 2012	10.53	10.53	10.26	10.50
4393	NASDAQ	RMCF	Thu, Jun 14, 2012	10.28	10.53	10.28	10.51
4392	NASDAQ	RMCF	Wed, Jun 13, 2012	10.49	10.49	10.28	10.28
4391	NASDAQ	RMCF	Tue, Jun 12, 2012	10.37	10.49	10.36	10.40
4390	NASDAQ	RMCF	Mon, Jun 11, 2012	10.43	10.43	10.25	10.36
4389	NASDAQ	RMCF	Fri, Jun 8, 2012	10.50	10.50	10.33	10.38
4388	NASDAQ	RMCF	Thu, Jun 7, 2012	10.37	10.46	10.31	10.44
4387	NASDAQ	RMCF	Wed, Jun 6, 2012	10.35	10.36	10.20	10.33
4386	NASDAQ	RMCF	Tue, Jun 5, 2012	10.33	10.40	10.23	10.28
4385	NASDAQ	RMCF	Mon, Jun 4, 2012	10.40	10.40	10.10	10.28
4384	NASDAQ	RMCF	Fri, Jun 1, 2012	10.45	10.45	10.33	10.39
4383	NASDAQ	RMCF	Thu, May 31, 2012	10.45	10.50	10.37	10.44
4382	NASDAQ	RMCF	Wed, May 30, 2012	10.50	10.53	10.37	10.45
4381	NASDAQ	RMCF	Tue, May 29, 2012	10.47	10.55	10.28	10.46
4380	NASDAQ	RMCF	Fri, May 25, 2012	10.23	10.51	10.23	10.45
4379	NASDAQ	RMCF	Thu, May 24, 2012	10.21	10.40	10.21	10.30
4378	NASDAQ	RMCF	Wed, May 23, 2012	10.30	10.64	9.96	10.45
4377	NASDAQ	RMCF	Tue, May 22, 2012	10.51	10.55	10.31	10.37
4376	NASDAQ	RMCF	Mon, May 21, 2012	10.63	10.63	10.50	10.62
4375	NASDAQ	RMCF	Fri, May 18, 2012	10.50	10.65	10.40	10.42
4374	NASDAQ	RMCF	Thu, May 17, 2012	10.51	10.64	10.40	10.56
4373	NASDAQ	RMCF	Wed, May 16, 2012	10.53	10.70	10.45	10.45
4372	NASDAQ	RMCF	Tue, May 15, 2012	10.49	10.70	10.28	10.56
4371	NASDAQ	RMCF	Mon, May 14, 2012	10.70	10.70	10.30	10.39
4370	NASDAQ	RMCF	Fri, May 11, 2012	10.70	10.70	10.65	10.70
4369	NASDAQ	RMCF	Thu, May 10, 2012	10.71	10.94	10.68	10.70
4368	NASDAQ	RMCF	Wed, May 9, 2012	10.95	11.00	10.51	10.78
4367	NASDAQ	RMCF	Tue, May 8, 2012	11.00	11.09	10.74	10.97
4366	NASDAQ	RMCF	Mon, May 7, 2012	10.76	10.98	10.76	10.96
4365	NASDAQ	RMCF	Fri, May 4, 2012	10.60	10.75	10.53	10.70
4364	NASDAQ	RMCF	Thu, May 3, 2012	10.16	10.62	10.12	10.60
4363	NASDAQ	RMCF	Wed, May 2, 2012	10.00	10.07	9.75	10.07
4362	NASDAQ	RMCF	Tue, May 1, 2012	9.54	10.00	9.54	9.99
4361	NASDAQ	RMCF	Mon, Apr 30, 2012	9.39	9.56	9.39	9.54
4360	NASDAQ	RMCF	Fri, Apr 27, 2012	9.40	9.45	9.35	9.35
4359	NASDAQ	RMCF	Thu, Apr 26, 2012	9.30	9.44	9.30	9.43
4358	NASDAQ	RMCF	Wed, Apr 25, 2012	9.39	9.45	9.26	9.39
4357	NASDAQ	RMCF	Tue, Apr 24, 2012	9.30	9.36	9.30	9.36
4356	NASDAQ	RMCF	Mon, Apr 23, 2012	9.30	9.33	9.25	9.31
4355	NASDAQ	RMCF	Fri, Apr 20, 2012	9.33	9.33	9.25	9.25
4354	NASDAQ	RMCF	Thu, Apr 19, 2012	9.32	9.33	9.30	9.30
4353	NASDAQ	RMCF	Wed, Apr 18, 2012	9.32	9.32	9.26	9.27
4352	NASDAQ	RMCF	Tue, Apr 17, 2012	9.30	9.32	9.29	9.32
4351	NASDAQ	RMCF	Mon, Apr 16, 2012	9.25	9.30	9.25	9.30
4350	NASDAQ	RMCF	Fri, Apr 13, 2012	9.25	9.27	9.17	9.27
4349	NASDAQ	RMCF	Thu, Apr 12, 2012	9.21	9.29	9.21	9.28
4348	NASDAQ	RMCF	Wed, Apr 11, 2012	9.25	9.29	9.21	9.21
4347	NASDAQ	RMCF	Tue, Apr 10, 2012	9.26	9.29	9.21	9.21
4346	NASDAQ	RMCF	Mon, Apr 9, 2012	9.28	9.29	9.25	9.29
4345	NASDAQ	RMCF	Thu, Apr 5, 2012	9.26	9.26	9.21	9.21
4344	NASDAQ	RMCF	Wed, Apr 4, 2012	9.27	9.27	9.26	9.27
4343	NASDAQ	RMCF	Tue, Apr 3, 2012	9.29	9.29	9.26	9.26
4342	NASDAQ	RMCF	Mon, Apr 2, 2012	9.26	9.29	9.26	9.29
4341	NASDAQ	RMCF	Fri, Mar 30, 2012	9.27	9.29	9.26	9.26
4340	NASDAQ	RMCF	Thu, Mar 29, 2012	9.28	9.28	9.26	9.28
4339	NASDAQ	RMCF	Wed, Mar 28, 2012	9.29	9.30	9.26	9.28
4338	NASDAQ	RMCF	Tue, Mar 27, 2012	9.29	9.29	9.26	9.28
4337	NASDAQ	RMCF	Mon, Mar 26, 2012	9.20	9.29	9.20	9.27
4336	NASDAQ	RMCF	Fri, Mar 23, 2012	9.22	9.25	9.10	9.20
4335	NASDAQ	RMCF	Thu, Mar 22, 2012	9.28	9.30	9.25	9.26
4334	NASDAQ	RMCF	Wed, Mar 21, 2012	9.25	9.29	9.25	9.25
4333	NASDAQ	RMCF	Tue, Mar 20, 2012	9.26	9.30	9.25	9.30
4332	NASDAQ	RMCF	Mon, Mar 19, 2012	9.31	9.31	9.25	9.25
4331	NASDAQ	RMCF	Fri, Mar 16, 2012	9.33	9.39	9.30	9.30
4330	NASDAQ	RMCF	Thu, Mar 15, 2012	9.27	9.39	9.21	9.29
4329	NASDAQ	RMCF	Wed, Mar 14, 2012	9.22	9.36	9.17	9.26
4328	NASDAQ	RMCF	Tue, Mar 13, 2012	9.34	9.47	9.17	9.18
4327	NASDAQ	RMCF	Mon, Mar 12, 2012	9.16	9.32	9.11	9.28
4326	NASDAQ	RMCF	Fri, Mar 9, 2012	9.23	9.45	9.22	9.25
4325	NASDAQ	RMCF	Thu, Mar 8, 2012	9.25	9.38	9.20	9.28
4324	NASDAQ	RMCF	Wed, Mar 7, 2012	9.28	9.38	9.18	9.30
4323	NASDAQ	RMCF	Tue, Mar 6, 2012	9.11	9.48	9.11	9.28
4322	NASDAQ	RMCF	Mon, Mar 5, 2012	9.27	9.44	9.15	9.22
4321	NASDAQ	RMCF	Fri, Mar 2, 2012	9.46	9.46	9.25	9.30
4320	NASDAQ	RMCF	Thu, Mar 1, 2012	9.41	9.50	9.09	9.40
4319	NASDAQ	RMCF	Wed, Feb 29, 2012	9.42	9.49	9.32	9.40
4318	NASDAQ	RMCF	Tue, Feb 28, 2012	9.40	9.50	9.34	9.41
4317	NASDAQ	RMCF	Mon, Feb 27, 2012	9.33	9.45	9.30	9.41
4316	NASDAQ	RMCF	Fri, Feb 24, 2012	9.31	9.39	9.06	9.39
4315	NASDAQ	RMCF	Thu, Feb 23, 2012	9.15	9.35	9.15	9.32
4314	NASDAQ	RMCF	Wed, Feb 22, 2012	9.14	9.21	9.11	9.12
4313	NASDAQ	RMCF	Tue, Feb 21, 2012	9.04	9.13	8.81	9.09
4312	NASDAQ	RMCF	Fri, Feb 17, 2012	8.71	9.00	8.71	9.00
4311	NASDAQ	RMCF	Thu, Feb 16, 2012	8.69	8.77	8.67	8.68
4310	NASDAQ	RMCF	Wed, Feb 15, 2012	8.91	8.93	8.53	8.66
4309	NASDAQ	RMCF	Tue, Feb 14, 2012	8.92	8.97	8.80	8.94
4308	NASDAQ	RMCF	Mon, Feb 13, 2012	8.82	8.97	8.82	8.92
4307	NASDAQ	RMCF	Fri, Feb 10, 2012	8.95	8.99	8.81	8.81
4306	NASDAQ	RMCF	Thu, Feb 9, 2012	8.88	9.00	8.87	8.91
4305	NASDAQ	RMCF	Wed, Feb 8, 2012	8.80	8.88	8.75	8.88
4304	NASDAQ	RMCF	Tue, Feb 7, 2012	8.69	8.80	8.69	8.75
4303	NASDAQ	RMCF	Mon, Feb 6, 2012	8.68	8.70	8.63	8.70
4302	NASDAQ	RMCF	Fri, Feb 3, 2012	8.70	8.70	8.65	8.66
4301	NASDAQ	RMCF	Thu, Feb 2, 2012	8.63	8.71	8.60	8.71
4300	NASDAQ	RMCF	Wed, Feb 1, 2012	8.68	8.76	8.65	8.65
4299	NASDAQ	RMCF	Tue, Jan 31, 2012	8.68	8.75	8.65	8.66
4298	NASDAQ	RMCF	Mon, Jan 30, 2012	8.64	8.70	8.62	8.63
4297	NASDAQ	RMCF	Fri, Jan 27, 2012	8.70	8.72	8.62	8.70
4296	NASDAQ	RMCF	Thu, Jan 26, 2012	8.72	8.76	8.63	8.67
4295	NASDAQ	RMCF	Wed, Jan 25, 2012	8.66	8.72	8.60	8.70
4294	NASDAQ	RMCF	Tue, Jan 24, 2012	8.67	8.73	8.63	8.66
4293	NASDAQ	RMCF	Mon, Jan 23, 2012	8.72	8.73	8.53	8.73
4292	NASDAQ	RMCF	Fri, Jan 20, 2012	8.52	8.60	8.50	8.56
4291	NASDAQ	RMCF	Thu, Jan 19, 2012	8.51	8.60	8.46	8.60
4290	NASDAQ	RMCF	Wed, Jan 18, 2012	8.59	8.64	8.40	8.51
4289	NASDAQ	RMCF	Tue, Jan 17, 2012	8.56	8.67	8.51	8.67
4288	NASDAQ	RMCF	Fri, Jan 13, 2012	8.56	8.57	8.51	8.56
4287	NASDAQ	RMCF	Thu, Jan 12, 2012	8.78	8.78	8.55	8.60
4286	NASDAQ	RMCF	Wed, Jan 11, 2012	8.65	8.69	8.60	8.60
4285	NASDAQ	RMCF	Tue, Jan 10, 2012	8.81	8.81	8.58	8.60
4284	NASDAQ	RMCF	Mon, Jan 9, 2012	8.67	8.82	8.60	8.78
4283	NASDAQ	RMCF	Fri, Jan 6, 2012	8.82	8.82	8.65	8.68
4282	NASDAQ	RMCF	Thu, Jan 5, 2012	8.65	8.79	8.65	8.79
4281	NASDAQ	RMCF	Wed, Jan 4, 2012	8.62	8.70	8.62	8.65
4280	NASDAQ	RMCF	Tue, Jan 3, 2012	8.62	8.70	8.55	8.65
4279	NASDAQ	RMCF	Fri, Dec 30, 2011	8.54	8.67	8.54	8.54
4278	NASDAQ	RMCF	Thu, Dec 29, 2011	8.69	8.82	8.46	8.46
4277	NASDAQ	RMCF	Wed, Dec 28, 2011	8.71	8.80	8.48	8.66
4276	NASDAQ	RMCF	Tue, Dec 27, 2011	8.70	8.84	8.70	8.74
4275	NASDAQ	RMCF	Fri, Dec 23, 2011	8.70	8.85	8.70	8.70
4274	NASDAQ	RMCF	Thu, Dec 22, 2011	8.71	8.80	8.65	8.70
4273	NASDAQ	RMCF	Wed, Dec 21, 2011	8.69	8.87	8.67	8.72
4272	NASDAQ	RMCF	Tue, Dec 20, 2011	9.01	9.01	8.71	8.71
4271	NASDAQ	RMCF	Mon, Dec 19, 2011	8.66	8.95	8.61	8.94
4270	NASDAQ	RMCF	Fri, Dec 16, 2011	8.74	8.76	8.49	8.60
4269	NASDAQ	RMCF	Thu, Dec 15, 2011	8.60	8.80	8.60	8.76
4268	NASDAQ	RMCF	Wed, Dec 14, 2011	8.71	8.83	8.64	8.66
4267	NASDAQ	RMCF	Tue, Dec 13, 2011	8.75	8.81	8.66	8.75
4266	NASDAQ	RMCF	Mon, Dec 12, 2011	8.69	8.75	8.67	8.67
4265	NASDAQ	RMCF	Fri, Dec 9, 2011	8.73	8.85	8.63	8.78
4264	NASDAQ	RMCF	Thu, Dec 8, 2011	9.04	9.04	8.60	8.72
4263	NASDAQ	RMCF	Wed, Dec 7, 2011	8.69	9.34	8.65	9.14
4262	NASDAQ	RMCF	Tue, Dec 6, 2011	8.73	8.95	8.61	8.88
4261	NASDAQ	RMCF	Mon, Dec 5, 2011	8.64	8.73	8.46	8.73
4260	NASDAQ	RMCF	Fri, Dec 2, 2011	8.59	8.67	8.56	8.56
4259	NASDAQ	RMCF	Thu, Dec 1, 2011	8.66	8.80	8.53	8.70
4258	NASDAQ	RMCF	Wed, Nov 30, 2011	8.87	8.87	8.65	8.66
4257	NASDAQ	RMCF	Tue, Nov 29, 2011	8.80	8.86	8.80	8.86
4256	NASDAQ	RMCF	Mon, Nov 28, 2011	8.87	8.87	8.60	8.68
4255	NASDAQ	RMCF	Fri, Nov 25, 2011	8.66	8.87	8.66	8.87
4254	NASDAQ	RMCF	Wed, Nov 23, 2011	8.75	8.80	8.70	8.77
4253	NASDAQ	RMCF	Tue, Nov 22, 2011	8.71	8.87	8.60	8.77
4252	NASDAQ	RMCF	Mon, Nov 21, 2011	8.87	8.87	8.51	8.72
4251	NASDAQ	RMCF	Fri, Nov 18, 2011	8.73	8.87	8.70	8.87
4250	NASDAQ	RMCF	Thu, Nov 17, 2011	8.66	8.84	8.65	8.84
4249	NASDAQ	RMCF	Wed, Nov 16, 2011	8.64	8.74	8.64	8.71
4248	NASDAQ	RMCF	Tue, Nov 15, 2011	8.58	8.71	8.50	8.71
4247	NASDAQ	RMCF	Mon, Nov 14, 2011	8.71	8.72	8.50	8.50
4246	NASDAQ	RMCF	Fri, Nov 11, 2011	8.55	8.74	8.53	8.58
4245	NASDAQ	RMCF	Thu, Nov 10, 2011	8.87	9.06	8.50	8.58
4244	NASDAQ	RMCF	Wed, Nov 9, 2011	8.88	8.88	8.88	8.88
4243	NASDAQ	RMCF	Tue, Nov 8, 2011	9.03	9.06	8.75	8.89
4242	NASDAQ	RMCF	Mon, Nov 7, 2011	8.92	9.06	8.71	8.95
4241	NASDAQ	RMCF	Fri, Nov 4, 2011	8.60	9.03	8.60	8.98
4240	NASDAQ	RMCF	Thu, Nov 3, 2011	8.82	9.05	8.79	8.98
4239	NASDAQ	RMCF	Wed, Nov 2, 2011	8.99	8.99	8.65	8.99
4238	NASDAQ	RMCF	Tue, Nov 1, 2011	8.50	8.69	8.42	8.43
4237	NASDAQ	RMCF	Mon, Oct 31, 2011	8.50	8.74	8.50	8.56
4236	NASDAQ	RMCF	Fri, Oct 28, 2011	8.60	8.86	8.55	8.55
4235	NASDAQ	RMCF	Thu, Oct 27, 2011	8.31	8.92	8.31	8.51
4234	NASDAQ	RMCF	Wed, Oct 26, 2011	8.93	8.93	8.70	8.81
4233	NASDAQ	RMCF	Tue, Oct 25, 2011	8.99	9.00	8.80	8.99
4232	NASDAQ	RMCF	Mon, Oct 24, 2011	9.00	9.00	8.88	8.94
4231	NASDAQ	RMCF	Fri, Oct 21, 2011	8.43	8.95	8.35	8.82
4230	NASDAQ	RMCF	Thu, Oct 20, 2011	8.38	8.45	8.35	8.35
4229	NASDAQ	RMCF	Wed, Oct 19, 2011	8.45	8.47	8.30	8.34
4228	NASDAQ	RMCF	Tue, Oct 18, 2011	8.35	8.49	8.33	8.37
4227	NASDAQ	RMCF	Mon, Oct 17, 2011	8.36	8.45	8.33	8.40
4226	NASDAQ	RMCF	Fri, Oct 14, 2011	8.40	8.66	8.36	8.40
4225	NASDAQ	RMCF	Thu, Oct 13, 2011	8.50	8.55	8.25	8.34
4224	NASDAQ	RMCF	Wed, Oct 12, 2011	8.52	8.60	8.25	8.40
4223	NASDAQ	RMCF	Tue, Oct 11, 2011	8.29	8.55	8.25	8.53
4222	NASDAQ	RMCF	Mon, Oct 10, 2011	8.20	8.27	8.15	8.27
4221	NASDAQ	RMCF	Fri, Oct 7, 2011	7.81	8.29	7.81	8.14
4220	NASDAQ	RMCF	Thu, Oct 6, 2011	8.33	8.33	8.09	8.20
4219	NASDAQ	RMCF	Wed, Oct 5, 2011	8.02	8.72	8.02	8.37
4218	NASDAQ	RMCF	Tue, Oct 4, 2011	7.14	8.77	7.14	8.06
4217	NASDAQ	RMCF	Mon, Oct 3, 2011	8.60	8.93	8.50	8.55
4216	NASDAQ	RMCF	Fri, Sep 30, 2011	8.50	8.60	8.50	8.51
4215	NASDAQ	RMCF	Thu, Sep 29, 2011	8.69	8.69	8.50	8.55
4214	NASDAQ	RMCF	Wed, Sep 28, 2011	8.74	8.74	8.50	8.50
4213	NASDAQ	RMCF	Tue, Sep 27, 2011	8.63	8.98	8.56	8.66
4212	NASDAQ	RMCF	Mon, Sep 26, 2011	8.74	8.74	8.40	8.50
4211	NASDAQ	RMCF	Fri, Sep 23, 2011	8.62	8.70	8.53	8.68
4210	NASDAQ	RMCF	Thu, Sep 22, 2011	8.63	8.90	8.40	8.65
4209	NASDAQ	RMCF	Wed, Sep 21, 2011	8.95	9.02	8.90	8.91
4208	NASDAQ	RMCF	Tue, Sep 20, 2011	8.94	9.04	8.94	9.04
4207	NASDAQ	RMCF	Mon, Sep 19, 2011	8.90	9.07	8.90	8.99
4206	NASDAQ	RMCF	Fri, Sep 16, 2011	9.09	9.16	8.92	8.93
4205	NASDAQ	RMCF	Thu, Sep 15, 2011	9.02	9.18	8.99	9.00
4204	NASDAQ	RMCF	Wed, Sep 14, 2011	9.13	9.13	8.94	9.00
4203	NASDAQ	RMCF	Tue, Sep 13, 2011	9.20	9.20	9.00	9.13
4202	NASDAQ	RMCF	Mon, Sep 12, 2011	9.20	9.20	8.90	9.15
4201	NASDAQ	RMCF	Fri, Sep 9, 2011	9.05	9.17	9.05	9.13
4200	NASDAQ	RMCF	Thu, Sep 8, 2011	8.96	9.16	8.96	9.01
4199	NASDAQ	RMCF	Wed, Sep 7, 2011	9.00	9.24	8.90	8.97
4198	NASDAQ	RMCF	Tue, Sep 6, 2011	8.90	9.01	8.90	9.01
4197	NASDAQ	RMCF	Fri, Sep 2, 2011	8.91	9.01	8.82	8.92
4196	NASDAQ	RMCF	Thu, Sep 1, 2011	8.77	9.01	8.77	9.00
4195	NASDAQ	RMCF	Wed, Aug 31, 2011	8.96	8.96	8.84	8.93
4194	NASDAQ	RMCF	Tue, Aug 30, 2011	8.93	9.00	8.85	8.91
4193	NASDAQ	RMCF	Mon, Aug 29, 2011	8.90	8.94	8.53	8.89
4192	NASDAQ	RMCF	Fri, Aug 26, 2011	8.82	8.95	8.80	8.80
4191	NASDAQ	RMCF	Thu, Aug 25, 2011	8.85	8.95	8.84	8.89
4190	NASDAQ	RMCF	Wed, Aug 24, 2011	8.86	8.95	8.85	8.85
4189	NASDAQ	RMCF	Tue, Aug 23, 2011	8.90	8.95	8.81	8.86
4188	NASDAQ	RMCF	Mon, Aug 22, 2011	8.85	8.91	8.68	8.83
4187	NASDAQ	RMCF	Fri, Aug 19, 2011	8.65	8.99	8.54	8.77
4186	NASDAQ	RMCF	Thu, Aug 18, 2011	8.66	8.88	8.66	8.71
4185	NASDAQ	RMCF	Wed, Aug 17, 2011	8.95	9.00	8.95	8.95
4184	NASDAQ	RMCF	Tue, Aug 16, 2011	8.84	9.01	8.84	8.90
4183	NASDAQ	RMCF	Mon, Aug 15, 2011	8.90	9.10	8.69	8.69
4182	NASDAQ	RMCF	Fri, Aug 12, 2011	9.02	9.08	8.84	8.85
4181	NASDAQ	RMCF	Thu, Aug 11, 2011	8.89	9.04	8.89	9.00
4180	NASDAQ	RMCF	Wed, Aug 10, 2011	8.75	8.95	8.75	8.93
4179	NASDAQ	RMCF	Tue, Aug 9, 2011	8.69	8.98	8.66	8.74
4178	NASDAQ	RMCF	Mon, Aug 8, 2011	8.73	8.97	8.10	8.55
4177	NASDAQ	RMCF	Fri, Aug 5, 2011	9.10	9.10	8.93	8.93
4176	NASDAQ	RMCF	Thu, Aug 4, 2011	9.19	9.19	9.00	9.00
4175	NASDAQ	RMCF	Wed, Aug 3, 2011	9.11	9.23	9.04	9.19
4174	NASDAQ	RMCF	Tue, Aug 2, 2011	9.05	9.19	9.05	9.10
4173	NASDAQ	RMCF	Mon, Aug 1, 2011	9.21	9.22	9.00	9.16
4172	NASDAQ	RMCF	Fri, Jul 29, 2011	9.13	9.23	9.01	9.12
4171	NASDAQ	RMCF	Thu, Jul 28, 2011	9.32	9.32	9.13	9.15
4170	NASDAQ	RMCF	Wed, Jul 27, 2011	9.32	9.36	9.25	9.34
4169	NASDAQ	RMCF	Tue, Jul 26, 2011	9.25	9.40	9.24	9.34
4168	NASDAQ	RMCF	Mon, Jul 25, 2011	9.45	9.45	8.67	9.26
4167	NASDAQ	RMCF	Fri, Jul 22, 2011	9.51	9.64	9.51	9.55
4166	NASDAQ	RMCF	Thu, Jul 21, 2011	9.71	9.71	9.57	9.59
4165	NASDAQ	RMCF	Wed, Jul 20, 2011	9.56	9.80	9.50	9.65
4164	NASDAQ	RMCF	Tue, Jul 19, 2011	9.58	9.84	9.51	9.62
4163	NASDAQ	RMCF	Mon, Jul 18, 2011	9.76	9.76	9.49	9.56
4162	NASDAQ	RMCF	Fri, Jul 15, 2011	9.82	9.82	9.62	9.80
4161	NASDAQ	RMCF	Thu, Jul 14, 2011	9.57	9.78	9.53	9.60
4160	NASDAQ	RMCF	Wed, Jul 13, 2011	9.67	9.80	9.52	9.52
4159	NASDAQ	RMCF	Tue, Jul 12, 2011	9.65	9.75	9.55	9.65
4158	NASDAQ	RMCF	Mon, Jul 11, 2011	9.88	9.92	9.66	9.66
4157	NASDAQ	RMCF	Fri, Jul 8, 2011	10.21	10.21	9.92	9.92
4156	NASDAQ	RMCF	Thu, Jul 7, 2011	9.74	10.05	9.70	10.05
4155	NASDAQ	RMCF	Wed, Jul 6, 2011	9.95	9.99	9.90	9.93
4154	NASDAQ	RMCF	Tue, Jul 5, 2011	9.95	9.99	9.86	9.92
4153	NASDAQ	RMCF	Fri, Jul 1, 2011	9.90	9.99	9.85	9.90
4152	NASDAQ	RMCF	Thu, Jun 30, 2011	9.91	9.99	9.88	9.88
4151	NASDAQ	RMCF	Wed, Jun 29, 2011	9.95	9.99	9.90	9.96
4150	NASDAQ	RMCF	Tue, Jun 28, 2011	9.90	9.95	9.90	9.95
4149	NASDAQ	RMCF	Mon, Jun 27, 2011	9.96	9.97	9.70	9.83
4148	NASDAQ	RMCF	Fri, Jun 24, 2011	10.00	10.00	9.67	10.00
4147	NASDAQ	RMCF	Thu, Jun 23, 2011	9.96	9.99	9.85	9.97
4146	NASDAQ	RMCF	Wed, Jun 22, 2011	9.95	10.04	9.95	9.95
4145	NASDAQ	RMCF	Tue, Jun 21, 2011	9.95	10.00	9.95	9.95
4144	NASDAQ	RMCF	Mon, Jun 20, 2011	9.97	10.00	9.91	9.95
4143	NASDAQ	RMCF	Fri, Jun 17, 2011	9.99	10.10	9.91	9.97
4142	NASDAQ	RMCF	Thu, Jun 16, 2011	10.01	10.09	9.99	9.99
4141	NASDAQ	RMCF	Wed, Jun 15, 2011	9.91	10.04	9.91	10.02
4140	NASDAQ	RMCF	Tue, Jun 14, 2011	10.04	10.04	9.90	9.92
4139	NASDAQ	RMCF	Mon, Jun 13, 2011	10.10	10.22	10.00	10.05
4138	NASDAQ	RMCF	Fri, Jun 10, 2011	10.14	10.25	10.08	10.10
4137	NASDAQ	RMCF	Thu, Jun 9, 2011	10.15	10.17	10.09	10.17
4136	NASDAQ	RMCF	Wed, Jun 8, 2011	10.18	10.18	10.03	10.03
4135	NASDAQ	RMCF	Tue, Jun 7, 2011	10.22	10.28	10.18	10.18
4134	NASDAQ	RMCF	Mon, Jun 6, 2011	10.15	10.26	10.15	10.26
4133	NASDAQ	RMCF	Fri, Jun 3, 2011	10.25	10.25	10.16	10.16
4132	NASDAQ	RMCF	Thu, Jun 2, 2011	10.41	10.41	10.20	10.27
4131	NASDAQ	RMCF	Wed, Jun 1, 2011	10.35	10.42	10.35	10.42
4130	NASDAQ	RMCF	Tue, May 31, 2011	10.36	10.44	10.30	10.40
4129	NASDAQ	RMCF	Fri, May 27, 2011	10.40	10.48	10.31	10.37
4128	NASDAQ	RMCF	Wed, May 25, 2011	10.41	10.48	10.40	10.40
4127	NASDAQ	RMCF	Tue, May 24, 2011	10.40	10.45	10.40	10.44
4126	NASDAQ	RMCF	Mon, May 23, 2011	10.40	10.48	10.40	10.48
4125	NASDAQ	RMCF	Fri, May 20, 2011	10.48	10.48	10.40	10.41
4124	NASDAQ	RMCF	Thu, May 19, 2011	10.73	10.73	10.45	10.48
4123	NASDAQ	RMCF	Wed, May 18, 2011	10.65	10.81	10.58	10.58
4122	NASDAQ	RMCF	Tue, May 17, 2011	10.76	10.85	10.56	10.64
4121	NASDAQ	RMCF	Mon, May 16, 2011	10.90	10.98	10.78	10.78
4120	NASDAQ	RMCF	Fri, May 13, 2011	11.06	11.06	10.91	10.91
4119	NASDAQ	RMCF	Thu, May 12, 2011	10.75	11.26	10.75	10.99
4118	NASDAQ	RMCF	Wed, May 11, 2011	10.58	10.90	10.58	10.72
4117	NASDAQ	RMCF	Tue, May 10, 2011	10.59	10.92	10.57	10.70
4116	NASDAQ	RMCF	Mon, May 9, 2011	10.61	10.67	10.46	10.55
4115	NASDAQ	RMCF	Fri, May 6, 2011	10.55	10.67	10.55	10.67
4114	NASDAQ	RMCF	Thu, May 5, 2011	10.49	10.55	10.48	10.50
4113	NASDAQ	RMCF	Wed, May 4, 2011	10.54	10.50	10.40	10.50
4112	NASDAQ	RMCF	Tue, May 3, 2011	10.43	10.53	10.42	10.46
4111	NASDAQ	RMCF	Mon, May 2, 2011	10.51	10.65	10.40	10.47
4110	NASDAQ	RMCF	Fri, Apr 29, 2011	10.50	10.54	10.41	10.54
4109	NASDAQ	RMCF	Thu, Apr 28, 2011	10.55	10.64	10.43	10.50
4108	NASDAQ	RMCF	Wed, Apr 27, 2011	10.41	10.62	10.38	10.62
4107	NASDAQ	RMCF	Tue, Apr 26, 2011	10.38	10.50	10.35	10.40
4106	NASDAQ	RMCF	Mon, Apr 25, 2011	10.40	10.40	10.36	10.40
4105	NASDAQ	RMCF	Thu, Apr 21, 2011	10.38	10.48	10.35	10.40
4104	NASDAQ	RMCF	Wed, Apr 20, 2011	10.38	10.47	10.38	10.39
4103	NASDAQ	RMCF	Tue, Apr 19, 2011	10.33	10.47	10.35	10.47
4102	NASDAQ	RMCF	Mon, Apr 18, 2011	10.54	10.71	10.30	10.36
4101	NASDAQ	RMCF	Fri, Apr 15, 2011	10.43	10.78	10.43	10.77
4100	NASDAQ	RMCF	Thu, Apr 14, 2011	10.36	10.41	10.30	10.40
4099	NASDAQ	RMCF	Wed, Apr 13, 2011	10.41	10.47	10.25	10.25
4098	NASDAQ	RMCF	Tue, Apr 12, 2011	10.44	10.47	10.27	10.40
4097	NASDAQ	RMCF	Mon, Apr 11, 2011	10.43	10.53	10.27	10.38
4096	NASDAQ	RMCF	Fri, Apr 8, 2011	10.33	10.50	10.30	10.38
4095	NASDAQ	RMCF	Thu, Apr 7, 2011	10.32	10.36	10.25	10.36
4094	NASDAQ	RMCF	Wed, Apr 6, 2011	10.36	10.40	10.30	10.31
4093	NASDAQ	RMCF	Tue, Apr 5, 2011	10.40	10.40	10.30	10.37
4092	NASDAQ	RMCF	Mon, Apr 4, 2011	10.41	10.45	10.30	10.35
4091	NASDAQ	RMCF	Fri, Apr 1, 2011	10.35	10.42	10.34	10.42
4090	NASDAQ	RMCF	Thu, Mar 31, 2011	10.40	10.40	10.31	10.39
4089	NASDAQ	RMCF	Wed, Mar 30, 2011	10.35	10.48	10.34	10.42
4088	NASDAQ	RMCF	Tue, Mar 29, 2011	10.39	10.39	10.31	10.39
4087	NASDAQ	RMCF	Mon, Mar 28, 2011	10.35	10.39	10.35	10.39
4086	NASDAQ	RMCF	Fri, Mar 25, 2011	10.35	10.40	10.31	10.33
4085	NASDAQ	RMCF	Thu, Mar 24, 2011	10.43	10.44	10.35	10.39
4084	NASDAQ	RMCF	Wed, Mar 23, 2011	10.35	10.38	10.35	10.38
4083	NASDAQ	RMCF	Tue, Mar 22, 2011	10.30	10.47	10.29	10.29
4082	NASDAQ	RMCF	Mon, Mar 21, 2011	10.28	10.41	10.28	10.29
4081	NASDAQ	RMCF	Fri, Mar 18, 2011	10.31	10.35	10.27	10.31
4080	NASDAQ	RMCF	Thu, Mar 17, 2011	10.37	10.38	10.34	10.34
4079	NASDAQ	RMCF	Wed, Mar 16, 2011	10.49	10.49	10.30	10.35
4078	NASDAQ	RMCF	Tue, Mar 15, 2011	10.37	10.37	10.30	10.33
4077	NASDAQ	RMCF	Mon, Mar 14, 2011	10.50	10.54	10.22	10.33
4076	NASDAQ	RMCF	Fri, Mar 11, 2011	10.49	10.50	10.40	10.40
4075	NASDAQ	RMCF	Thu, Mar 10, 2011	10.38	10.44	10.30	10.44
4074	NASDAQ	RMCF	Wed, Mar 9, 2011	10.40	10.42	10.33	10.33
4073	NASDAQ	RMCF	Tue, Mar 8, 2011	10.22	10.42	10.22	10.40
4072	NASDAQ	RMCF	Mon, Mar 7, 2011	10.21	10.25	10.15	10.20
4071	NASDAQ	RMCF	Fri, Mar 4, 2011	10.25	10.35	10.25	10.35
4070	NASDAQ	RMCF	Thu, Mar 3, 2011	10.28	10.37	10.18	10.19
4069	NASDAQ	RMCF	Wed, Mar 2, 2011	10.39	10.39	10.33	10.33
4068	NASDAQ	RMCF	Tue, Mar 1, 2011	10.38	10.38	10.26	10.36
4067	NASDAQ	RMCF	Mon, Feb 28, 2011	10.27	10.40	10.23	10.30
4066	NASDAQ	RMCF	Fri, Feb 25, 2011	10.28	10.29	10.12	10.12
4065	NASDAQ	RMCF	Thu, Feb 24, 2011	10.15	10.24	10.12	10.14
4064	NASDAQ	RMCF	Wed, Feb 23, 2011	10.12	10.40	10.12	10.24
4063	NASDAQ	RMCF	Tue, Feb 22, 2011	10.24	10.31	10.15	10.31
4062	NASDAQ	RMCF	Fri, Feb 18, 2011	10.25	10.40	10.11	10.24
4061	NASDAQ	RMCF	Thu, Feb 17, 2011	10.19	10.40	10.15	10.40
4060	NASDAQ	RMCF	Wed, Feb 16, 2011	10.16	10.30	10.13	10.13
4059	NASDAQ	RMCF	Tue, Feb 15, 2011	10.01	10.29	10.01	10.10
4058	NASDAQ	RMCF	Mon, Feb 14, 2011	10.19	10.30	10.12	10.15
4057	NASDAQ	RMCF	Fri, Feb 11, 2011	10.30	10.32	10.07	10.12
4056	NASDAQ	RMCF	Thu, Feb 10, 2011	10.27	10.27	10.17	10.17
4055	NASDAQ	RMCF	Wed, Feb 9, 2011	10.18	10.33	10.17	10.21
4054	NASDAQ	RMCF	Tue, Feb 8, 2011	10.17	10.18	10.17	10.18
4053	NASDAQ	RMCF	Mon, Feb 7, 2011	10.19	10.19	10.08	10.17
4052	NASDAQ	RMCF	Fri, Feb 4, 2011	10.06	10.17	10.06	10.13
4051	NASDAQ	RMCF	Thu, Feb 3, 2011	10.11	10.21	10.01	10.05
4050	NASDAQ	RMCF	Wed, Feb 2, 2011	10.34	10.34	10.01	10.11
4049	NASDAQ	RMCF	Tue, Feb 1, 2011	10.28	10.32	10.22	10.28
4048	NASDAQ	RMCF	Mon, Jan 31, 2011	10.08	10.27	10.08	10.21
4047	NASDAQ	RMCF	Fri, Jan 28, 2011	10.32	10.39	10.01	10.08
4046	NASDAQ	RMCF	Thu, Jan 27, 2011	10.35	10.41	10.27	10.38
4045	NASDAQ	RMCF	Wed, Jan 26, 2011	10.21	10.35	10.20	10.35
4044	NASDAQ	RMCF	Tue, Jan 25, 2011	10.20	10.20	10.13	10.15
4043	NASDAQ	RMCF	Mon, Jan 24, 2011	10.13	10.20	10.11	10.13
4042	NASDAQ	RMCF	Fri, Jan 21, 2011	10.13	10.20	10.07	10.20
4041	NASDAQ	RMCF	Thu, Jan 20, 2011	10.21	10.21	10.10	10.15
4040	NASDAQ	RMCF	Wed, Jan 19, 2011	10.21	10.21	10.11	10.13
4039	NASDAQ	RMCF	Tue, Jan 18, 2011	10.20	10.22	10.20	10.22
4038	NASDAQ	RMCF	Fri, Jan 14, 2011	10.15	10.18	10.03	10.07
4037	NASDAQ	RMCF	Thu, Jan 13, 2011	10.09	10.26	10.08	10.15
4036	NASDAQ	RMCF	Wed, Jan 12, 2011	10.36	10.36	10.21	10.25
4035	NASDAQ	RMCF	Tue, Jan 11, 2011	10.29	10.39	10.29	10.30
4034	NASDAQ	RMCF	Mon, Jan 10, 2011	10.50	10.50	10.02	10.29
4033	NASDAQ	RMCF	Fri, Jan 7, 2011	10.50	10.50	10.27	10.50
4032	NASDAQ	RMCF	Thu, Jan 6, 2011	9.94	10.45	9.92	10.40
4031	NASDAQ	RMCF	Wed, Jan 5, 2011	9.83	9.93	9.81	9.81
4030	NASDAQ	RMCF	Tue, Jan 4, 2011	9.83	9.85	9.72	9.74
4029	NASDAQ	RMCF	Mon, Jan 3, 2011	9.66	9.89	9.66	9.86
4028	NASDAQ	RMCF	Fri, Dec 31, 2010	9.51	9.91	9.50	9.65
4027	NASDAQ	RMCF	Thu, Dec 30, 2010	9.83	9.86	9.51	9.51
4026	NASDAQ	RMCF	Wed, Dec 29, 2010	9.93	9.93	9.45	9.78
4025	NASDAQ	RMCF	Tue, Dec 28, 2010	9.42	9.55	9.42	9.45
4024	NASDAQ	RMCF	Mon, Dec 27, 2010	9.49	9.49	9.41	9.44
4023	NASDAQ	RMCF	Thu, Dec 23, 2010	9.50	9.61	9.45	9.45
4022	NASDAQ	RMCF	Wed, Dec 22, 2010	9.50	9.62	9.50	9.52
4021	NASDAQ	RMCF	Tue, Dec 21, 2010	9.60	9.63	9.52	9.58
4020	NASDAQ	RMCF	Mon, Dec 20, 2010	9.51	9.58	9.50	9.50
4019	NASDAQ	RMCF	Fri, Dec 17, 2010	9.60	9.60	9.50	9.59
4018	NASDAQ	RMCF	Thu, Dec 16, 2010	9.55	9.69	9.55	9.60
4017	NASDAQ	RMCF	Wed, Dec 15, 2010	9.50	9.60	9.48	9.55
4016	NASDAQ	RMCF	Tue, Dec 14, 2010	9.50	9.59	9.50	9.51
4015	NASDAQ	RMCF	Mon, Dec 13, 2010	9.56	9.66	9.50	9.50
4014	NASDAQ	RMCF	Fri, Dec 10, 2010	9.60	9.60	9.51	9.56
4013	NASDAQ	RMCF	Thu, Dec 9, 2010	9.52	9.60	9.50	9.50
4012	NASDAQ	RMCF	Wed, Dec 8, 2010	9.64	9.64	9.51	9.59
4011	NASDAQ	RMCF	Tue, Dec 7, 2010	9.60	9.60	9.50	9.58
4010	NASDAQ	RMCF	Mon, Dec 6, 2010	9.50	9.60	9.50	9.58
4009	NASDAQ	RMCF	Fri, Dec 3, 2010	9.50	9.60	9.50	9.50
4008	NASDAQ	RMCF	Thu, Dec 2, 2010	9.72	9.72	9.51	9.52
4007	NASDAQ	RMCF	Wed, Dec 1, 2010	9.60	9.60	9.51	9.58
4006	NASDAQ	RMCF	Tue, Nov 30, 2010	9.55	9.65	9.55	9.55
4005	NASDAQ	RMCF	Mon, Nov 29, 2010	9.66	9.66	9.51	9.60
4004	NASDAQ	RMCF	Fri, Nov 26, 2010	9.51	9.75	9.50	9.51
4003	NASDAQ	RMCF	Wed, Nov 24, 2010	9.70	9.75	9.45	9.70
4002	NASDAQ	RMCF	Tue, Nov 23, 2010	9.53	9.67	9.50	9.65
4001	NASDAQ	RMCF	Mon, Nov 22, 2010	9.60	9.75	9.60	9.60
4000	NASDAQ	RMCF	Fri, Nov 19, 2010	9.64	9.75	9.54	9.75
3999	NASDAQ	RMCF	Thu, Nov 18, 2010	9.61	9.66	9.50	9.55
3998	NASDAQ	RMCF	Wed, Nov 17, 2010	9.54	9.67	9.54	9.67
3997	NASDAQ	RMCF	Tue, Nov 16, 2010	9.50	9.67	9.50	9.50
3996	NASDAQ	RMCF	Mon, Nov 15, 2010	9.59	9.67	9.49	9.55
3995	NASDAQ	RMCF	Fri, Nov 12, 2010	9.51	9.57	9.48	9.49
3994	NASDAQ	RMCF	Thu, Nov 11, 2010	9.55	9.60	9.50	9.51
3993	NASDAQ	RMCF	Wed, Nov 10, 2010	9.50	9.58	9.50	9.50
3992	NASDAQ	RMCF	Tue, Nov 9, 2010	9.50	9.59	9.50	9.51
3991	NASDAQ	RMCF	Mon, Nov 8, 2010	9.50	9.60	9.50	9.51
3990	NASDAQ	RMCF	Fri, Nov 5, 2010	9.59	9.59	9.50	9.53
3989	NASDAQ	RMCF	Thu, Nov 4, 2010	9.59	9.59	9.56	9.59
3988	NASDAQ	RMCF	Wed, Nov 3, 2010	9.60	9.67	9.49	9.50
3987	NASDAQ	RMCF	Tue, Nov 2, 2010	9.53	9.59	9.47	9.48
3986	NASDAQ	RMCF	Mon, Nov 1, 2010	9.63	9.67	9.45	9.57
3985	NASDAQ	RMCF	Fri, Oct 29, 2010	9.45	9.67	9.45	9.49
3984	NASDAQ	RMCF	Thu, Oct 28, 2010	9.51	9.55	9.40	9.50
3983	NASDAQ	RMCF	Wed, Oct 27, 2010	9.50	9.54	9.40	9.53
3982	NASDAQ	RMCF	Tue, Oct 26, 2010	9.51	9.55	9.41	9.50
3981	NASDAQ	RMCF	Mon, Oct 25, 2010	9.50	9.54	9.50	9.54
3980	NASDAQ	RMCF	Fri, Oct 22, 2010	9.50	9.53	9.50	9.50
3979	NASDAQ	RMCF	Thu, Oct 21, 2010	9.61	9.61	9.37	9.53
3978	NASDAQ	RMCF	Wed, Oct 20, 2010	9.45	9.67	9.35	9.67
3977	NASDAQ	RMCF	Tue, Oct 19, 2010	9.44	9.54	9.35	9.54
3976	NASDAQ	RMCF	Mon, Oct 18, 2010	9.40	9.48	9.35	9.42
3975	NASDAQ	RMCF	Fri, Oct 15, 2010	9.37	9.48	9.37	9.40
3974	NASDAQ	RMCF	Thu, Oct 14, 2010	9.48	9.49	9.36	9.41
3973	NASDAQ	RMCF	Wed, Oct 13, 2010	9.36	9.50	9.35	9.50
3972	NASDAQ	RMCF	Tue, Oct 12, 2010	9.50	9.50	9.40	9.45
3971	NASDAQ	RMCF	Mon, Oct 11, 2010	9.50	9.58	9.47	9.47
3970	NASDAQ	RMCF	Fri, Oct 8, 2010	9.57	9.57	9.48	9.52
3969	NASDAQ	RMCF	Thu, Oct 7, 2010	9.48	9.55	9.40	9.48
3968	NASDAQ	RMCF	Wed, Oct 6, 2010	9.55	9.58	9.35	9.50
3967	NASDAQ	RMCF	Tue, Oct 5, 2010	9.61	9.64	9.40	9.41
3966	NASDAQ	RMCF	Mon, Oct 4, 2010	9.50	9.60	9.50	9.55
3965	NASDAQ	RMCF	Fri, Oct 1, 2010	9.50	9.66	9.49	9.50
3964	NASDAQ	RMCF	Thu, Sep 30, 2010	9.50	9.50	9.46	9.46
3963	NASDAQ	RMCF	Wed, Sep 29, 2010	9.41	9.62	9.41	9.45
3962	NASDAQ	RMCF	Tue, Sep 28, 2010	9.50	9.59	9.20	9.55
3961	NASDAQ	RMCF	Mon, Sep 27, 2010	9.65	9.67	9.49	9.49
3960	NASDAQ	RMCF	Fri, Sep 24, 2010	9.62	9.65	9.54	9.60
3959	NASDAQ	RMCF	Thu, Sep 23, 2010	9.52	9.72	9.52	9.57
3958	NASDAQ	RMCF	Wed, Sep 22, 2010	9.60	9.79	9.45	9.57
3957	NASDAQ	RMCF	Tue, Sep 21, 2010	9.61	9.74	9.60	9.60
3956	NASDAQ	RMCF	Mon, Sep 20, 2010	9.80	9.80	9.60	9.61
3955	NASDAQ	RMCF	Fri, Sep 17, 2010	9.85	9.95	9.61	9.61
3954	NASDAQ	RMCF	Thu, Sep 16, 2010	9.75	9.85	9.65	9.80
3953	NASDAQ	RMCF	Wed, Sep 15, 2010	9.63	9.80	9.61	9.75
3952	NASDAQ	RMCF	Tue, Sep 14, 2010	9.83	9.93	9.60	9.70
3951	NASDAQ	RMCF	Mon, Sep 13, 2010	9.59	9.91	9.56	9.69
3950	NASDAQ	RMCF	Fri, Sep 10, 2010	9.59	9.67	9.58	9.59
3949	NASDAQ	RMCF	Thu, Sep 9, 2010	9.57	9.79	9.57	9.69
3948	NASDAQ	RMCF	Wed, Sep 8, 2010	9.51	9.83	9.51	9.82
3947	NASDAQ	RMCF	Tue, Sep 7, 2010	9.61	9.85	9.61	9.63
3946	NASDAQ	RMCF	Fri, Sep 3, 2010	9.86	9.95	9.49	9.51
3945	NASDAQ	RMCF	Thu, Sep 2, 2010	9.52	9.77	9.50	9.70
3944	NASDAQ	RMCF	Wed, Sep 1, 2010	9.70	9.90	9.50	9.53
3943	NASDAQ	RMCF	Tue, Aug 31, 2010	9.61	9.63	9.55	9.60
3942	NASDAQ	RMCF	Mon, Aug 30, 2010	9.62	9.65	9.51	9.51
3941	NASDAQ	RMCF	Fri, Aug 27, 2010	9.64	9.65	9.52	9.62
3940	NASDAQ	RMCF	Thu, Aug 26, 2010	9.60	9.70	9.52	9.64
3939	NASDAQ	RMCF	Wed, Aug 25, 2010	9.58	9.65	9.57	9.59
3938	NASDAQ	RMCF	Tue, Aug 24, 2010	9.74	9.75	9.65	9.65
3937	NASDAQ	RMCF	Mon, Aug 23, 2010	9.70	9.89	9.70	9.70
3936	NASDAQ	RMCF	Fri, Aug 20, 2010	9.83	9.92	9.55	9.79
3935	NASDAQ	RMCF	Thu, Aug 19, 2010	9.94	9.96	9.80	9.83
3934	NASDAQ	RMCF	Wed, Aug 18, 2010	9.61	9.77	9.56	9.77
3933	NASDAQ	RMCF	Tue, Aug 17, 2010	9.99	9.99	9.85	9.85
3932	NASDAQ	RMCF	Mon, Aug 16, 2010	9.65	10.00	9.65	9.94
3931	NASDAQ	RMCF	Fri, Aug 13, 2010	9.87	9.87	9.55	9.65
3930	NASDAQ	RMCF	Thu, Aug 12, 2010	9.99	9.99	9.80	9.87
3929	NASDAQ	RMCF	Wed, Aug 11, 2010	9.94	10.05	9.81	9.98
3928	NASDAQ	RMCF	Tue, Aug 10, 2010	10.01	10.08	9.94	9.98
3927	NASDAQ	RMCF	Mon, Aug 9, 2010	9.95	10.00	9.87	9.99
3926	NASDAQ	RMCF	Fri, Aug 6, 2010	9.86	9.95	9.73	9.95
3925	NASDAQ	RMCF	Thu, Aug 5, 2010	9.87	9.90	9.76	9.78
3924	NASDAQ	RMCF	Wed, Aug 4, 2010	9.65	9.90	9.41	9.90
3923	NASDAQ	RMCF	Tue, Aug 3, 2010	9.60	9.73	9.46	9.55
3922	NASDAQ	RMCF	Mon, Aug 2, 2010	9.59	9.65	9.58	9.60
3921	NASDAQ	RMCF	Fri, Jul 30, 2010	9.56	9.67	9.27	9.45
3920	NASDAQ	RMCF	Thu, Jul 29, 2010	9.45	9.70	9.45	9.45
3919	NASDAQ	RMCF	Wed, Jul 28, 2010	9.94	9.94	9.40	9.51
3918	NASDAQ	RMCF	Tue, Jul 27, 2010	9.66	9.71	9.50	9.62
3917	NASDAQ	RMCF	Mon, Jul 26, 2010	9.48	9.67	9.48	9.52
3916	NASDAQ	RMCF	Fri, Jul 23, 2010	9.51	9.71	9.39	9.54
3915	NASDAQ	RMCF	Thu, Jul 22, 2010	9.40	9.54	9.31	9.51
3914	NASDAQ	RMCF	Wed, Jul 21, 2010	9.28	9.37	9.25	9.31
3913	NASDAQ	RMCF	Tue, Jul 20, 2010	9.26	9.44	9.25	9.27
3912	NASDAQ	RMCF	Mon, Jul 19, 2010	9.31	9.55	9.26	9.28
3911	NASDAQ	RMCF	Fri, Jul 16, 2010	9.49	9.54	9.36	9.36
3910	NASDAQ	RMCF	Thu, Jul 15, 2010	9.75	9.83	9.57	9.60
3909	NASDAQ	RMCF	Wed, Jul 14, 2010	9.60	9.81	9.57	9.69
3908	NASDAQ	RMCF	Tue, Jul 13, 2010	9.64	9.84	9.51	9.60
3907	NASDAQ	RMCF	Mon, Jul 12, 2010	9.29	9.75	9.29	9.60
3906	NASDAQ	RMCF	Fri, Jul 9, 2010	9.20	9.45	9.20	9.45
3905	NASDAQ	RMCF	Thu, Jul 8, 2010	9.05	9.20	8.91	9.15
3904	NASDAQ	RMCF	Wed, Jul 7, 2010	9.06	9.22	9.06	9.13
3903	NASDAQ	RMCF	Tue, Jul 6, 2010	9.05	9.24	9.05	9.13
3902	NASDAQ	RMCF	Fri, Jul 2, 2010	9.24	9.24	9.05	9.05
3901	NASDAQ	RMCF	Thu, Jul 1, 2010	9.22	9.26	9.15	9.15
3900	NASDAQ	RMCF	Wed, Jun 30, 2010	9.37	9.37	9.29	9.29
3899	NASDAQ	RMCF	Tue, Jun 29, 2010	9.47	9.55	9.36	9.41
3898	NASDAQ	RMCF	Mon, Jun 28, 2010	9.63	9.71	9.46	9.49
3897	NASDAQ	RMCF	Fri, Jun 25, 2010	9.36	9.60	9.36	9.56
3896	NASDAQ	RMCF	Thu, Jun 24, 2010	9.50	9.54	9.36	9.42
3895	NASDAQ	RMCF	Wed, Jun 23, 2010	9.46	9.47	9.38	9.47
3894	NASDAQ	RMCF	Tue, Jun 22, 2010	9.47	9.51	9.40	9.46
3893	NASDAQ	RMCF	Mon, Jun 21, 2010	9.67	9.69	9.40	9.42
3892	NASDAQ	RMCF	Fri, Jun 18, 2010	9.35	9.71	9.35	9.70
3891	NASDAQ	RMCF	Thu, Jun 17, 2010	9.65	9.65	9.40	9.51
3890	NASDAQ	RMCF	Wed, Jun 16, 2010	9.63	9.63	9.38	9.47
3889	NASDAQ	RMCF	Tue, Jun 15, 2010	9.14	9.72	9.14	9.68
3888	NASDAQ	RMCF	Mon, Jun 14, 2010	9.65	9.71	9.65	9.68
3887	NASDAQ	RMCF	Fri, Jun 11, 2010	9.53	9.67	9.34	9.67
3886	NASDAQ	RMCF	Thu, Jun 10, 2010	9.40	9.53	9.40	9.45
3885	NASDAQ	RMCF	Wed, Jun 9, 2010	9.48	9.49	9.29	9.29
3884	NASDAQ	RMCF	Tue, Jun 8, 2010	9.30	9.52	9.27	9.39
3883	NASDAQ	RMCF	Mon, Jun 7, 2010	9.22	9.51	9.20	9.20
3882	NASDAQ	RMCF	Fri, Jun 4, 2010	9.37	9.52	9.23	9.40
3881	NASDAQ	RMCF	Thu, Jun 3, 2010	9.20	9.45	9.20	9.37
3880	NASDAQ	RMCF	Wed, Jun 2, 2010	9.13	9.27	9.05	9.27
3879	NASDAQ	RMCF	Tue, Jun 1, 2010	9.00	9.28	9.00	9.28
3878	NASDAQ	RMCF	Fri, May 28, 2010	9.38	9.38	9.06	9.10
3877	NASDAQ	RMCF	Thu, May 27, 2010	9.31	9.40	9.10	9.29
3876	NASDAQ	RMCF	Wed, May 26, 2010	9.46	9.54	9.32	9.41
3875	NASDAQ	RMCF	Tue, May 25, 2010	9.29	9.60	9.26	9.39
3874	NASDAQ	RMCF	Mon, May 24, 2010	9.58	9.63	9.55	9.62
3873	NASDAQ	RMCF	Fri, May 21, 2010	9.60	9.61	9.46	9.54
3872	NASDAQ	RMCF	Thu, May 20, 2010	9.46	9.62	9.41	9.57
3871	NASDAQ	RMCF	Wed, May 19, 2010	9.46	9.66	9.45	9.55
3870	NASDAQ	RMCF	Tue, May 18, 2010	9.51	9.63	9.51	9.55
3869	NASDAQ	RMCF	Mon, May 17, 2010	9.68	9.69	9.44	9.48
3868	NASDAQ	RMCF	Fri, May 14, 2010	9.50	9.68	9.30	9.58
3867	NASDAQ	RMCF	Thu, May 13, 2010	9.69	9.69	9.50	9.51
3866	NASDAQ	RMCF	Wed, May 12, 2010	9.51	9.67	9.51	9.65
3865	NASDAQ	RMCF	Tue, May 11, 2010	9.68	9.69	9.38	9.53
3864	NASDAQ	RMCF	Mon, May 10, 2010	9.62	9.70	9.29	9.70
3863	NASDAQ	RMCF	Fri, May 7, 2010	9.26	9.64	9.08	9.36
3862	NASDAQ	RMCF	Thu, May 6, 2010	9.54	9.54	9.03	9.30
3861	NASDAQ	RMCF	Wed, May 5, 2010	9.66	9.66	9.45	9.47
3860	NASDAQ	RMCF	Tue, May 4, 2010	9.79	9.80	9.74	9.79
3859	NASDAQ	RMCF	Mon, May 3, 2010	9.61	9.84	9.61	9.80
3858	NASDAQ	RMCF	Fri, Apr 30, 2010	9.32	9.80	9.32	9.52
3857	NASDAQ	RMCF	Thu, Apr 29, 2010	9.50	9.66	9.45	9.45
3856	NASDAQ	RMCF	Wed, Apr 28, 2010	9.58	9.79	9.58	9.70
3855	NASDAQ	RMCF	Tue, Apr 27, 2010	9.64	9.64	9.60	9.61
3854	NASDAQ	RMCF	Mon, Apr 26, 2010	9.60	9.65	9.60	9.60
3853	NASDAQ	RMCF	Fri, Apr 23, 2010	9.56	9.65	9.55	9.57
3852	NASDAQ	RMCF	Thu, Apr 22, 2010	9.64	9.64	9.38	9.62
3851	NASDAQ	RMCF	Wed, Apr 21, 2010	9.75	9.75	9.52	9.69
3850	NASDAQ	RMCF	Tue, Apr 20, 2010	9.53	9.76	9.46	9.68
3849	NASDAQ	RMCF	Mon, Apr 19, 2010	9.60	9.79	9.50	9.50
3848	NASDAQ	RMCF	Fri, Apr 16, 2010	9.75	9.86	9.51	9.63
3847	NASDAQ	RMCF	Thu, Apr 15, 2010	9.27	9.95	9.12	9.73
3846	NASDAQ	RMCF	Wed, Apr 14, 2010	9.19	9.32	9.19	9.23
3845	NASDAQ	RMCF	Tue, Apr 13, 2010	9.38	9.38	9.15	9.25
3844	NASDAQ	RMCF	Mon, Apr 12, 2010	9.28	9.38	9.21	9.29
3843	NASDAQ	RMCF	Fri, Apr 9, 2010	9.03	9.27	9.00	9.27
3842	NASDAQ	RMCF	Thu, Apr 8, 2010	9.05	9.10	8.76	8.91
3841	NASDAQ	RMCF	Wed, Apr 7, 2010	9.14	9.21	9.12	9.15
3840	NASDAQ	RMCF	Tue, Apr 6, 2010	9.17	9.17	9.02	9.09
3839	NASDAQ	RMCF	Mon, Apr 5, 2010	8.89	9.21	8.86	9.21
3838	NASDAQ	RMCF	Thu, Apr 1, 2010	9.15	9.50	8.90	8.90
3837	NASDAQ	RMCF	Wed, Mar 31, 2010	9.25	9.66	8.98	9.20
3836	NASDAQ	RMCF	Tue, Mar 30, 2010	9.40	9.40	9.25	9.25
3835	NASDAQ	RMCF	Mon, Mar 29, 2010	9.30	9.55	9.30	9.30
3834	NASDAQ	RMCF	Fri, Mar 26, 2010	9.64	9.70	9.30	9.30
3833	NASDAQ	RMCF	Thu, Mar 25, 2010	9.76	9.82	9.60	9.60
3832	NASDAQ	RMCF	Wed, Mar 24, 2010	9.89	9.89	9.61	9.80
3831	NASDAQ	RMCF	Tue, Mar 23, 2010	9.85	9.85	9.59	9.71
3830	NASDAQ	RMCF	Mon, Mar 22, 2010	9.98	10.00	9.42	9.50
3829	NASDAQ	RMCF	Fri, Mar 19, 2010	9.72	9.72	9.21	9.42
3828	NASDAQ	RMCF	Thu, Mar 18, 2010	9.89	9.89	9.53	9.72
3827	NASDAQ	RMCF	Wed, Mar 17, 2010	10.13	10.26	9.80	9.99
3826	NASDAQ	RMCF	Tue, Mar 16, 2010	9.20	10.01	9.16	9.90
3825	NASDAQ	RMCF	Mon, Mar 15, 2010	8.96	9.20	8.95	9.16
3824	NASDAQ	RMCF	Fri, Mar 12, 2010	8.99	9.00	8.93	8.98
3823	NASDAQ	RMCF	Thu, Mar 11, 2010	8.75	9.00	8.75	8.95
3822	NASDAQ	RMCF	Wed, Mar 10, 2010	8.72	8.72	8.67	8.71
3821	NASDAQ	RMCF	Tue, Mar 9, 2010	8.69	8.72	8.66	8.72
3820	NASDAQ	RMCF	Mon, Mar 8, 2010	8.73	8.74	8.65	8.65
3819	NASDAQ	RMCF	Fri, Mar 5, 2010	8.57	8.76	8.57	8.71
3818	NASDAQ	RMCF	Thu, Mar 4, 2010	8.73	8.73	8.66	8.69
3817	NASDAQ	RMCF	Wed, Mar 3, 2010	8.69	8.74	8.67	8.74
3816	NASDAQ	RMCF	Tue, Mar 2, 2010	8.77	8.77	8.57	8.57
3815	NASDAQ	RMCF	Mon, Mar 1, 2010	8.60	8.65	8.55	8.55
3814	NASDAQ	RMCF	Fri, Feb 26, 2010	8.71	8.71	8.53	8.54
3813	NASDAQ	RMCF	Thu, Feb 25, 2010	8.56	8.70	8.55	8.64
3812	NASDAQ	RMCF	Wed, Feb 24, 2010	8.79	8.79	8.42	8.63
3811	NASDAQ	RMCF	Tue, Feb 23, 2010	8.60	8.78	8.56	8.70
3810	NASDAQ	RMCF	Mon, Feb 22, 2010	8.74	8.74	8.60	8.71
3809	NASDAQ	RMCF	Fri, Feb 19, 2010	8.55	8.64	8.55	8.61
3808	NASDAQ	RMCF	Thu, Feb 18, 2010	8.52	8.59	8.52	8.55
3807	NASDAQ	RMCF	Wed, Feb 17, 2010	8.51	8.55	8.51	8.54
3806	NASDAQ	RMCF	Tue, Feb 16, 2010	8.54	8.64	8.52	8.61
3805	NASDAQ	RMCF	Fri, Feb 12, 2010	8.60	8.67	8.60	8.67
3804	NASDAQ	RMCF	Thu, Feb 11, 2010	8.54	8.57	8.50	8.57
3803	NASDAQ	RMCF	Wed, Feb 10, 2010	8.52	8.65	8.52	8.65
3802	NASDAQ	RMCF	Tue, Feb 9, 2010	8.60	8.71	8.55	8.61
3801	NASDAQ	RMCF	Mon, Feb 8, 2010	8.57	8.68	8.54	8.68
3800	NASDAQ	RMCF	Fri, Feb 5, 2010	8.65	8.68	8.54	8.65
3799	NASDAQ	RMCF	Thu, Feb 4, 2010	8.69	8.70	8.53	8.65
3798	NASDAQ	RMCF	Wed, Feb 3, 2010	8.60	8.70	8.58	8.69
3797	NASDAQ	RMCF	Tue, Feb 2, 2010	8.69	8.69	8.59	8.67
3796	NASDAQ	RMCF	Mon, Feb 1, 2010	8.70	8.70	8.56	8.64
3795	NASDAQ	RMCF	Fri, Jan 29, 2010	8.56	8.84	8.54	8.70
3794	NASDAQ	RMCF	Thu, Jan 28, 2010	8.48	8.80	8.48	8.50
3793	NASDAQ	RMCF	Wed, Jan 27, 2010	8.50	8.56	8.42	8.56
3792	NASDAQ	RMCF	Tue, Jan 26, 2010	8.68	8.70	8.56	8.57
3791	NASDAQ	RMCF	Mon, Jan 25, 2010	8.61	8.66	8.61	8.64
3790	NASDAQ	RMCF	Fri, Jan 22, 2010	8.59	8.65	8.59	8.64
3789	NASDAQ	RMCF	Thu, Jan 21, 2010	8.56	8.60	8.51	8.57
3788	NASDAQ	RMCF	Wed, Jan 20, 2010	8.60	8.70	8.60	8.63
3787	NASDAQ	RMCF	Tue, Jan 19, 2010	8.50	8.70	8.50	8.59
3786	NASDAQ	RMCF	Fri, Jan 15, 2010	8.40	8.59	8.40	8.50
3785	NASDAQ	RMCF	Thu, Jan 14, 2010	8.92	8.92	8.68	8.77
3784	NASDAQ	RMCF	Wed, Jan 13, 2010	8.93	8.93	8.68	8.76
3783	NASDAQ	RMCF	Tue, Jan 12, 2010	8.72	8.92	8.72	8.92
3782	NASDAQ	RMCF	Mon, Jan 11, 2010	8.59	8.81	8.43	8.74
3781	NASDAQ	RMCF	Fri, Jan 8, 2010	8.45	8.45	8.36	8.42
3780	NASDAQ	RMCF	Thu, Jan 7, 2010	8.29	8.50	8.29	8.48
3779	NASDAQ	RMCF	Wed, Jan 6, 2010	8.34	8.35	8.28	8.35
3778	NASDAQ	RMCF	Tue, Jan 5, 2010	8.26	8.40	8.26	8.31
3777	NASDAQ	RMCF	Mon, Jan 4, 2010	8.12	8.50	8.11	8.23
3776	NASDAQ	RMCF	Thu, Dec 31, 2009	8.05	8.10	8.00	8.10
3775	NASDAQ	RMCF	Wed, Dec 30, 2009	8.03	8.07	8.00	8.02
3774	NASDAQ	RMCF	Tue, Dec 29, 2009	8.01	8.07	8.01	8.01
3773	NASDAQ	RMCF	Mon, Dec 28, 2009	8.00	8.08	8.00	8.01
3772	NASDAQ	RMCF	Thu, Dec 24, 2009	8.12	8.12	8.00	8.00
3771	NASDAQ	RMCF	Wed, Dec 23, 2009	8.03	8.08	8.00	8.00
3770	NASDAQ	RMCF	Tue, Dec 22, 2009	8.00	8.03	8.00	8.02
3769	NASDAQ	RMCF	Mon, Dec 21, 2009	8.08	8.09	8.00	8.05
3768	NASDAQ	RMCF	Fri, Dec 18, 2009	8.05	8.05	8.00	8.01
3767	NASDAQ	RMCF	Thu, Dec 17, 2009	8.04	8.05	8.00	8.02
3766	NASDAQ	RMCF	Wed, Dec 16, 2009	8.09	8.09	8.00	8.03
3765	NASDAQ	RMCF	Tue, Dec 15, 2009	8.00	8.08	8.00	8.02
3764	NASDAQ	RMCF	Mon, Dec 14, 2009	8.12	8.15	8.01	8.01
3763	NASDAQ	RMCF	Fri, Dec 11, 2009	8.00	8.14	8.00	8.02
3762	NASDAQ	RMCF	Thu, Dec 10, 2009	8.14	8.14	8.06	8.12
3761	NASDAQ	RMCF	Wed, Dec 9, 2009	8.15	8.15	8.06	8.06
3760	NASDAQ	RMCF	Tue, Dec 8, 2009	8.11	8.25	8.00	8.01
3759	NASDAQ	RMCF	Mon, Dec 7, 2009	8.29	8.29	8.10	8.15
3758	NASDAQ	RMCF	Fri, Dec 4, 2009	8.30	8.30	8.04	8.08
3757	NASDAQ	RMCF	Thu, Dec 3, 2009	8.10	8.21	8.10	8.19
3756	NASDAQ	RMCF	Wed, Dec 2, 2009	8.20	8.49	8.05	8.05
3755	NASDAQ	RMCF	Tue, Dec 1, 2009	8.63	8.63	8.14	8.20
3754	NASDAQ	RMCF	Mon, Nov 30, 2009	8.79	8.81	8.61	8.61
3753	NASDAQ	RMCF	Fri, Nov 27, 2009	8.55	8.78	8.55	8.72
3752	NASDAQ	RMCF	Wed, Nov 25, 2009	8.71	8.80	8.30	8.75
3751	NASDAQ	RMCF	Tue, Nov 24, 2009	8.62	8.75	8.51	8.70
3750	NASDAQ	RMCF	Mon, Nov 23, 2009	8.74	8.99	8.43	8.72
3749	NASDAQ	RMCF	Fri, Nov 20, 2009	8.48	8.49	8.40	8.42
3748	NASDAQ	RMCF	Thu, Nov 19, 2009	8.39	8.50	8.39	8.41
3747	NASDAQ	RMCF	Wed, Nov 18, 2009	8.36	8.48	8.28	8.48
3746	NASDAQ	RMCF	Tue, Nov 17, 2009	8.25	8.29	8.18	8.29
3745	NASDAQ	RMCF	Mon, Nov 16, 2009	8.23	8.28	8.16	8.16
3744	NASDAQ	RMCF	Fri, Nov 13, 2009	8.25	8.35	8.24	8.26
3743	NASDAQ	RMCF	Thu, Nov 12, 2009	8.29	8.33	8.22	8.23
3742	NASDAQ	RMCF	Wed, Nov 11, 2009	8.40	8.40	8.29	8.38
3741	NASDAQ	RMCF	Tue, Nov 10, 2009	8.45	8.45	8.29	8.42
3740	NASDAQ	RMCF	Mon, Nov 9, 2009	8.32	8.49	8.32	8.40
3739	NASDAQ	RMCF	Fri, Nov 6, 2009	8.15	8.28	8.15	8.28
3738	NASDAQ	RMCF	Thu, Nov 5, 2009	8.25	8.35	8.11	8.19
3737	NASDAQ	RMCF	Wed, Nov 4, 2009	8.57	8.57	8.25	8.25
3736	NASDAQ	RMCF	Tue, Nov 3, 2009	8.49	8.63	8.41	8.41
3735	NASDAQ	RMCF	Mon, Nov 2, 2009	8.50	8.65	8.50	8.58
3734	NASDAQ	RMCF	Fri, Oct 30, 2009	8.65	8.65	8.50	8.52
3733	NASDAQ	RMCF	Thu, Oct 29, 2009	8.60	8.67	8.60	8.63
3732	NASDAQ	RMCF	Wed, Oct 28, 2009	8.92	8.92	8.60	8.60
3731	NASDAQ	RMCF	Tue, Oct 27, 2009	9.00	9.00	8.89	8.89
3730	NASDAQ	RMCF	Mon, Oct 26, 2009	8.90	8.93	8.88	8.92
3729	NASDAQ	RMCF	Fri, Oct 23, 2009	8.98	9.02	8.85	8.85
3728	NASDAQ	RMCF	Thu, Oct 22, 2009	8.85	8.95	8.59	8.94
3727	NASDAQ	RMCF	Wed, Oct 21, 2009	8.83	8.95	8.80	8.80
3726	NASDAQ	RMCF	Tue, Oct 20, 2009	8.90	8.90	8.69	8.69
3725	NASDAQ	RMCF	Mon, Oct 19, 2009	8.87	8.89	8.75	8.75
3724	NASDAQ	RMCF	Fri, Oct 16, 2009	8.90	8.90	8.72	8.87
3723	NASDAQ	RMCF	Thu, Oct 15, 2009	8.81	8.90	8.76	8.80
3722	NASDAQ	RMCF	Wed, Oct 14, 2009	8.90	8.90	8.70	8.89
3721	NASDAQ	RMCF	Tue, Oct 13, 2009	8.95	8.95	8.85	8.85
3720	NASDAQ	RMCF	Mon, Oct 12, 2009	8.90	8.95	8.75	8.89
3719	NASDAQ	RMCF	Fri, Oct 9, 2009	8.79	8.88	8.79	8.84
3718	NASDAQ	RMCF	Thu, Oct 8, 2009	8.93	8.94	8.93	8.94
3717	NASDAQ	RMCF	Wed, Oct 7, 2009	9.05	9.05	8.76	8.76
3716	NASDAQ	RMCF	Tue, Oct 6, 2009	9.00	9.05	8.75	9.05
3715	NASDAQ	RMCF	Mon, Oct 5, 2009	8.75	9.18	8.75	9.02
3714	NASDAQ	RMCF	Fri, Oct 2, 2009	8.76	8.96	8.70	8.75
3713	NASDAQ	RMCF	Thu, Oct 1, 2009	9.00	9.05	8.75	8.77
3712	NASDAQ	RMCF	Wed, Sep 30, 2009	9.18	9.18	9.00	9.00
3711	NASDAQ	RMCF	Tue, Sep 29, 2009	8.89	9.19	8.89	9.10
3710	NASDAQ	RMCF	Mon, Sep 28, 2009	8.99	9.20	8.85	8.92
3709	NASDAQ	RMCF	Fri, Sep 25, 2009	8.85	9.00	8.85	8.97
3708	NASDAQ	RMCF	Thu, Sep 24, 2009	8.65	9.00	8.65	8.84
3707	NASDAQ	RMCF	Wed, Sep 23, 2009	9.00	9.00	8.65	8.74
3706	NASDAQ	RMCF	Tue, Sep 22, 2009	8.74	9.00	8.55	8.97
3705	NASDAQ	RMCF	Mon, Sep 21, 2009	8.71	9.00	8.54	8.80
3704	NASDAQ	RMCF	Fri, Sep 18, 2009	8.26	8.88	8.13	8.66
3703	NASDAQ	RMCF	Thu, Sep 17, 2009	8.18	8.58	7.95	8.48
3702	NASDAQ	RMCF	Wed, Sep 16, 2009	8.17	8.20	8.05	8.18
3701	NASDAQ	RMCF	Tue, Sep 15, 2009	8.20	8.30	8.15	8.15
3700	NASDAQ	RMCF	Mon, Sep 14, 2009	8.20	8.25	8.20	8.21
3699	NASDAQ	RMCF	Fri, Sep 11, 2009	8.23	8.30	8.20	8.25
3698	NASDAQ	RMCF	Thu, Sep 10, 2009	8.34	8.34	8.22	8.23
3697	NASDAQ	RMCF	Wed, Sep 9, 2009	8.20	8.40	8.07	8.25
3696	NASDAQ	RMCF	Tue, Sep 8, 2009	7.99	8.50	7.99	8.12
3695	NASDAQ	RMCF	Fri, Sep 4, 2009	7.95	8.00	7.95	7.96
3694	NASDAQ	RMCF	Thu, Sep 3, 2009	7.98	8.00	7.91	7.94
3693	NASDAQ	RMCF	Wed, Sep 2, 2009	7.85	8.01	7.85	8.01
3692	NASDAQ	RMCF	Tue, Sep 1, 2009	7.89	8.09	7.89	7.90
3691	NASDAQ	RMCF	Mon, Aug 31, 2009	7.99	8.02	7.95	8.02
3690	NASDAQ	RMCF	Fri, Aug 28, 2009	8.14	8.14	7.86	7.90
3689	NASDAQ	RMCF	Thu, Aug 27, 2009	7.92	8.19	7.87	8.01
3688	NASDAQ	RMCF	Wed, Aug 26, 2009	7.96	8.25	7.85	7.90
3687	NASDAQ	RMCF	Tue, Aug 25, 2009	8.00	8.09	8.00	8.09
3686	NASDAQ	RMCF	Mon, Aug 24, 2009	8.06	8.12	8.06	8.09
3685	NASDAQ	RMCF	Fri, Aug 21, 2009	8.10	8.20	7.82	8.06
3684	NASDAQ	RMCF	Thu, Aug 20, 2009	8.05	8.15	8.04	8.11
3683	NASDAQ	RMCF	Wed, Aug 19, 2009	8.40	8.41	8.14	8.14
3682	NASDAQ	RMCF	Tue, Aug 18, 2009	7.85	8.65	7.85	8.44
3681	NASDAQ	RMCF	Mon, Aug 17, 2009	7.75	8.19	7.75	7.96
3680	NASDAQ	RMCF	Fri, Aug 14, 2009	8.20	8.25	7.78	7.83
3679	NASDAQ	RMCF	Thu, Aug 13, 2009	8.27	8.37	8.20	8.24
3678	NASDAQ	RMCF	Wed, Aug 12, 2009	8.20	8.30	8.20	8.28
3677	NASDAQ	RMCF	Tue, Aug 11, 2009	8.24	8.40	8.20	8.20
3676	NASDAQ	RMCF	Mon, Aug 10, 2009	8.25	8.59	8.20	8.21
3675	NASDAQ	RMCF	Fri, Aug 7, 2009	8.26	8.30	8.25	8.30
3674	NASDAQ	RMCF	Thu, Aug 6, 2009	8.22	8.40	8.20	8.20
3673	NASDAQ	RMCF	Wed, Aug 5, 2009	8.23	8.30	8.20	8.21
3672	NASDAQ	RMCF	Tue, Aug 4, 2009	8.20	8.24	8.20	8.24
3671	NASDAQ	RMCF	Mon, Aug 3, 2009	8.19	8.31	8.14	8.31
3670	NASDAQ	RMCF	Fri, Jul 31, 2009	8.30	8.30	8.09	8.10
3669	NASDAQ	RMCF	Thu, Jul 30, 2009	8.12	8.30	7.66	8.28
3668	NASDAQ	RMCF	Wed, Jul 29, 2009	8.07	8.23	8.01	8.23
3667	NASDAQ	RMCF	Tue, Jul 28, 2009	8.15	8.15	8.15	8.15
3666	NASDAQ	RMCF	Mon, Jul 27, 2009	8.20	8.20	7.83	8.12
3665	NASDAQ	RMCF	Fri, Jul 24, 2009	8.34	8.35	8.20	8.35
3664	NASDAQ	RMCF	Thu, Jul 23, 2009	8.23	8.50	8.00	8.36
3663	NASDAQ	RMCF	Wed, Jul 22, 2009	8.13	8.39	7.97	8.25
3662	NASDAQ	RMCF	Tue, Jul 21, 2009	8.10	8.35	8.08	8.29
3661	NASDAQ	RMCF	Mon, Jul 20, 2009	8.00	8.25	7.66	8.10
3660	NASDAQ	RMCF	Fri, Jul 17, 2009	7.73	8.40	7.73	8.06
3659	NASDAQ	RMCF	Thu, Jul 16, 2009	7.55	7.69	7.55	7.67
3658	NASDAQ	RMCF	Wed, Jul 15, 2009	7.70	7.70	7.56	7.61
3657	NASDAQ	RMCF	Tue, Jul 14, 2009	7.73	7.73	7.51	7.73
3656	NASDAQ	RMCF	Mon, Jul 13, 2009	7.50	7.63	7.50	7.57
3655	NASDAQ	RMCF	Fri, Jul 10, 2009	7.50	7.67	7.50	7.50
3654	NASDAQ	RMCF	Thu, Jul 9, 2009	7.95	8.00	7.50	7.50
3653	NASDAQ	RMCF	Wed, Jul 8, 2009	7.69	7.92	7.51	7.92
3652	NASDAQ	RMCF	Tue, Jul 7, 2009	7.70	7.75	7.65	7.74
3651	NASDAQ	RMCF	Mon, Jul 6, 2009	7.51	7.95	7.51	7.69
3650	NASDAQ	RMCF	Thu, Jul 2, 2009	7.81	7.81	7.55	7.59
3649	NASDAQ	RMCF	Wed, Jul 1, 2009	7.90	7.92	7.70	7.71
3648	NASDAQ	RMCF	Tue, Jun 30, 2009	7.85	7.93	7.70	7.70
3647	NASDAQ	RMCF	Mon, Jun 29, 2009	7.93	7.93	7.82	7.85
3646	NASDAQ	RMCF	Fri, Jun 26, 2009	7.75	8.10	7.75	7.76
3645	NASDAQ	RMCF	Thu, Jun 25, 2009	7.98	7.99	7.52	7.66
3644	NASDAQ	RMCF	Wed, Jun 24, 2009	7.88	7.88	7.62	7.62
3643	NASDAQ	RMCF	Tue, Jun 23, 2009	7.86	8.11	7.60	7.61
3642	NASDAQ	RMCF	Mon, Jun 22, 2009	8.01	8.02	7.82	8.00
3641	NASDAQ	RMCF	Fri, Jun 19, 2009	8.03	8.15	7.96	8.02
3640	NASDAQ	RMCF	Thu, Jun 18, 2009	7.92	8.20	7.74	8.20
3639	NASDAQ	RMCF	Wed, Jun 17, 2009	7.85	7.88	7.65	7.75
3638	NASDAQ	RMCF	Tue, Jun 16, 2009	7.94	7.94	7.85	7.88
3637	NASDAQ	RMCF	Mon, Jun 15, 2009	8.05	8.06	7.65	7.85
3636	NASDAQ	RMCF	Fri, Jun 12, 2009	8.25	8.25	8.05	8.05
3635	NASDAQ	RMCF	Thu, Jun 11, 2009	8.23	8.23	8.05	8.17
3634	NASDAQ	RMCF	Wed, Jun 10, 2009	8.25	8.27	8.20	8.25
3633	NASDAQ	RMCF	Tue, Jun 9, 2009	8.16	8.26	8.09	8.25
3632	NASDAQ	RMCF	Mon, Jun 8, 2009	8.05	8.33	8.05	8.07
3631	NASDAQ	RMCF	Fri, Jun 5, 2009	8.12	8.12	8.02	8.02
3630	NASDAQ	RMCF	Thu, Jun 4, 2009	7.97	8.13	7.90	8.00
3629	NASDAQ	RMCF	Wed, Jun 3, 2009	8.00	8.25	8.00	8.11
3628	NASDAQ	RMCF	Tue, Jun 2, 2009	7.92	8.60	7.89	8.24
3627	NASDAQ	RMCF	Mon, Jun 1, 2009	8.04	8.37	7.60	7.95
3626	NASDAQ	RMCF	Fri, May 29, 2009	8.43	8.43	8.30	8.30
3625	NASDAQ	RMCF	Thu, May 28, 2009	8.63	8.63	8.29	8.40
3624	NASDAQ	RMCF	Wed, May 27, 2009	8.81	8.85	8.41	8.47
3623	NASDAQ	RMCF	Tue, May 26, 2009	8.38	8.75	8.38	8.66
3622	NASDAQ	RMCF	Fri, May 22, 2009	8.02	8.64	7.96	8.14
3621	NASDAQ	RMCF	Thu, May 21, 2009	8.25	8.26	7.53	7.97
3620	NASDAQ	RMCF	Wed, May 20, 2009	8.88	8.90	8.29	8.30
3619	NASDAQ	RMCF	Tue, May 19, 2009	8.50	8.87	8.07	8.72
3618	NASDAQ	RMCF	Mon, May 18, 2009	8.83	8.85	8.02	8.55
3617	NASDAQ	RMCF	Fri, May 15, 2009	8.09	8.70	8.00	8.47
3616	NASDAQ	RMCF	Thu, May 14, 2009	8.64	8.98	7.75	8.02
3615	NASDAQ	RMCF	Wed, May 13, 2009	9.00	9.19	8.25	8.33
3614	NASDAQ	RMCF	Tue, May 12, 2009	7.92	9.00	7.82	9.00
3613	NASDAQ	RMCF	Mon, May 11, 2009	6.75	7.77	6.75	7.77
3612	NASDAQ	RMCF	Fri, May 8, 2009	6.81	6.95	6.80	6.93
3611	NASDAQ	RMCF	Thu, May 7, 2009	6.56	7.00	6.56	6.70
3610	NASDAQ	RMCF	Wed, May 6, 2009	6.47	6.49	6.27	6.46
3609	NASDAQ	RMCF	Tue, May 5, 2009	6.27	6.30	6.21	6.30
3608	NASDAQ	RMCF	Mon, May 4, 2009	6.26	6.30	6.12	6.23
3607	NASDAQ	RMCF	Fri, May 1, 2009	6.20	6.20	6.00	6.17
3606	NASDAQ	RMCF	Thu, Apr 30, 2009	6.11	6.25	6.10	6.19
3605	NASDAQ	RMCF	Wed, Apr 29, 2009	6.07	6.10	6.05	6.08
3604	NASDAQ	RMCF	Tue, Apr 28, 2009	5.91	6.15	5.81	6.04
3603	NASDAQ	RMCF	Mon, Apr 27, 2009	6.09	6.22	5.80	6.04
3602	NASDAQ	RMCF	Fri, Apr 24, 2009	5.74	5.80	5.49	5.55
3601	NASDAQ	RMCF	Thu, Apr 23, 2009	5.85	5.85	5.45	5.80
3600	NASDAQ	RMCF	Wed, Apr 22, 2009	5.99	5.99	5.64	5.64
3599	NASDAQ	RMCF	Tue, Apr 21, 2009	6.13	6.13	5.90	5.92
3598	NASDAQ	RMCF	Mon, Apr 20, 2009	6.00	6.20	5.79	5.96
3597	NASDAQ	RMCF	Fri, Apr 17, 2009	6.80	7.15	5.91	6.00
3596	NASDAQ	RMCF	Thu, Apr 16, 2009	6.01	6.29	6.01	6.04
3595	NASDAQ	RMCF	Wed, Apr 15, 2009	6.09	6.10	6.00	6.04
3594	NASDAQ	RMCF	Tue, Apr 14, 2009	6.16	6.50	6.06	6.08
3593	NASDAQ	RMCF	Mon, Apr 13, 2009	6.29	6.53	6.08	6.10
3592	NASDAQ	RMCF	Thu, Apr 9, 2009	6.38	6.75	6.20	6.55
3591	NASDAQ	RMCF	Wed, Apr 8, 2009	6.10	6.30	6.05	6.22
3590	NASDAQ	RMCF	Tue, Apr 7, 2009	6.38	6.38	6.02	6.04
3589	NASDAQ	RMCF	Mon, Apr 6, 2009	6.25	6.30	6.24	6.24
3588	NASDAQ	RMCF	Fri, Apr 3, 2009	6.34	6.51	6.27	6.51
3587	NASDAQ	RMCF	Thu, Apr 2, 2009	6.30	6.37	6.20	6.20
3586	NASDAQ	RMCF	Wed, Apr 1, 2009	6.42	6.43	6.12	6.41
3585	NASDAQ	RMCF	Tue, Mar 31, 2009	6.37	6.37	6.11	6.15
3584	NASDAQ	RMCF	Mon, Mar 30, 2009	6.48	6.48	6.11	6.22
3583	NASDAQ	RMCF	Fri, Mar 27, 2009	6.44	6.44	6.00	6.12
3582	NASDAQ	RMCF	Thu, Mar 26, 2009	6.30	6.38	6.30	6.36
3581	NASDAQ	RMCF	Wed, Mar 25, 2009	6.50	6.50	6.30	6.30
3580	NASDAQ	RMCF	Tue, Mar 24, 2009	6.18	6.39	6.18	6.38
3579	NASDAQ	RMCF	Mon, Mar 23, 2009	5.86	6.29	5.86	6.14
3578	NASDAQ	RMCF	Fri, Mar 20, 2009	5.32	6.00	5.32	5.74
3577	NASDAQ	RMCF	Thu, Mar 19, 2009	5.33	5.48	5.15	5.19
3576	NASDAQ	RMCF	Wed, Mar 18, 2009	5.20	5.20	5.18	5.20
3575	NASDAQ	RMCF	Tue, Mar 17, 2009	4.65	5.44	4.65	5.18
3574	NASDAQ	RMCF	Mon, Mar 16, 2009	5.61	5.80	5.12	5.12
3573	NASDAQ	RMCF	Fri, Mar 13, 2009	5.41	5.88	5.13	5.40
3572	NASDAQ	RMCF	Thu, Mar 12, 2009	4.56	5.40	4.40	5.40
3571	NASDAQ	RMCF	Wed, Mar 11, 2009	4.50	4.50	4.24	4.34
3570	NASDAQ	RMCF	Tue, Mar 10, 2009	4.53	4.69	4.08	4.35
3569	NASDAQ	RMCF	Mon, Mar 9, 2009	4.40	4.68	4.37	4.38
3568	NASDAQ	RMCF	Fri, Mar 6, 2009	4.42	4.50	4.30	4.36
3567	NASDAQ	RMCF	Thu, Mar 5, 2009	4.68	4.82	4.45	4.54
3566	NASDAQ	RMCF	Wed, Mar 4, 2009	5.04	5.04	4.54	4.84
3565	NASDAQ	RMCF	Tue, Mar 3, 2009	5.35	5.37	4.76	4.86
3564	NASDAQ	RMCF	Mon, Mar 2, 2009	5.60	5.60	4.95	5.27
3563	NASDAQ	RMCF	Fri, Feb 27, 2009	5.71	5.79	5.71	5.77
3562	NASDAQ	RMCF	Thu, Feb 26, 2009	5.70	6.18	5.70	5.86
3561	NASDAQ	RMCF	Wed, Feb 25, 2009	6.25	6.25	5.69	5.69
3560	NASDAQ	RMCF	Tue, Feb 24, 2009	5.78	6.21	5.70	5.87
3559	NASDAQ	RMCF	Mon, Feb 23, 2009	5.53	6.33	5.50	5.76
3558	NASDAQ	RMCF	Fri, Feb 20, 2009	6.20	6.30	5.56	5.61
3557	NASDAQ	RMCF	Thu, Feb 19, 2009	6.86	6.86	6.37	6.37
3556	NASDAQ	RMCF	Wed, Feb 18, 2009	6.36	6.61	6.36	6.55
3555	NASDAQ	RMCF	Tue, Feb 17, 2009	6.92	6.94	6.39	6.39
3554	NASDAQ	RMCF	Fri, Feb 13, 2009	6.48	7.05	6.20	6.85
3553	NASDAQ	RMCF	Thu, Feb 12, 2009	6.50	6.59	6.50	6.59
3552	NASDAQ	RMCF	Wed, Feb 11, 2009	6.75	6.75	6.55	6.66
3551	NASDAQ	RMCF	Tue, Feb 10, 2009	7.35	7.50	6.80	6.91
3550	NASDAQ	RMCF	Mon, Feb 9, 2009	7.75	7.75	7.35	7.38
3549	NASDAQ	RMCF	Fri, Feb 6, 2009	7.40	7.73	6.75	7.70
3548	NASDAQ	RMCF	Thu, Feb 5, 2009	7.03	7.46	7.03	7.28
3547	NASDAQ	RMCF	Wed, Feb 4, 2009	6.75	7.46	6.71	7.25
3546	NASDAQ	RMCF	Tue, Feb 3, 2009	6.48	6.73	6.48	6.63
3545	NASDAQ	RMCF	Mon, Feb 2, 2009	6.34	6.61	6.34	6.59
3544	NASDAQ	RMCF	Fri, Jan 30, 2009	6.51	6.51	6.40	6.48
3543	NASDAQ	RMCF	Thu, Jan 29, 2009	6.42	6.52	6.42	6.52
3542	NASDAQ	RMCF	Wed, Jan 28, 2009	6.52	6.61	6.50	6.60
3541	NASDAQ	RMCF	Tue, Jan 27, 2009	6.48	6.61	6.48	6.55
3540	NASDAQ	RMCF	Mon, Jan 26, 2009	6.50	6.55	6.40	6.52
3539	NASDAQ	RMCF	Fri, Jan 23, 2009	6.36	6.53	6.36	6.48
3538	NASDAQ	RMCF	Thu, Jan 22, 2009	6.14	6.50	6.14	6.50
3537	NASDAQ	RMCF	Wed, Jan 21, 2009	6.32	6.47	6.21	6.45
3536	NASDAQ	RMCF	Tue, Jan 20, 2009	6.23	6.23	5.75	6.23
3535	NASDAQ	RMCF	Fri, Jan 16, 2009	6.31	6.40	6.21	6.24
3534	NASDAQ	RMCF	Thu, Jan 15, 2009	5.80	6.46	5.68	6.25
3533	NASDAQ	RMCF	Wed, Jan 14, 2009	5.70	5.92	5.60	5.88
3532	NASDAQ	RMCF	Tue, Jan 13, 2009	5.77	5.81	5.71	5.76
3531	NASDAQ	RMCF	Mon, Jan 12, 2009	5.81	5.81	5.70	5.71
3530	NASDAQ	RMCF	Fri, Jan 9, 2009	5.95	6.00	5.72	5.89
3529	NASDAQ	RMCF	Thu, Jan 8, 2009	5.79	5.95	5.76	5.88
3528	NASDAQ	RMCF	Wed, Jan 7, 2009	5.85	5.88	5.76	5.76
3527	NASDAQ	RMCF	Tue, Jan 6, 2009	5.88	5.99	5.84	5.95
3526	NASDAQ	RMCF	Mon, Jan 5, 2009	5.50	5.75	5.50	5.75
3525	NASDAQ	RMCF	Fri, Jan 2, 2009	5.32	5.50	5.32	5.47
3524	NASDAQ	RMCF	Wed, Dec 31, 2008	5.34	5.44	5.30	5.31
3523	NASDAQ	RMCF	Tue, Dec 30, 2008	5.40	5.48	5.35	5.45
3522	NASDAQ	RMCF	Mon, Dec 29, 2008	5.50	5.88	5.39	5.39
3521	NASDAQ	RMCF	Fri, Dec 26, 2008	5.70	5.70	5.40	5.44
3520	NASDAQ	RMCF	Wed, Dec 24, 2008	5.64	5.67	5.47	5.67
3519	NASDAQ	RMCF	Tue, Dec 23, 2008	5.55	5.63	5.49	5.50
3518	NASDAQ	RMCF	Mon, Dec 22, 2008	5.68	5.68	5.52	5.52
3517	NASDAQ	RMCF	Fri, Dec 19, 2008	5.60	5.69	5.50	5.50
3516	NASDAQ	RMCF	Thu, Dec 18, 2008	5.53	5.72	5.53	5.61
3515	NASDAQ	RMCF	Wed, Dec 17, 2008	5.84	5.84	5.60	5.62
3514	NASDAQ	RMCF	Tue, Dec 16, 2008	5.88	5.94	5.65	5.75
3513	NASDAQ	RMCF	Mon, Dec 15, 2008	5.85	5.99	5.70	5.79
3512	NASDAQ	RMCF	Fri, Dec 12, 2008	5.95	5.96	5.65	5.69
3511	NASDAQ	RMCF	Thu, Dec 11, 2008	5.90	5.90	5.70	5.81
3510	NASDAQ	RMCF	Wed, Dec 10, 2008	5.95	6.03	5.85	5.85
3509	NASDAQ	RMCF	Tue, Dec 9, 2008	5.99	6.20	5.52	6.04
3508	NASDAQ	RMCF	Mon, Dec 8, 2008	5.93	6.23	5.68	6.00
3507	NASDAQ	RMCF	Fri, Dec 5, 2008	6.00	6.07	6.00	6.04
3506	NASDAQ	RMCF	Thu, Dec 4, 2008	6.01	6.08	6.00	6.00
3505	NASDAQ	RMCF	Wed, Dec 3, 2008	6.02	6.08	5.98	6.01
3504	NASDAQ	RMCF	Tue, Dec 2, 2008	6.08	6.09	6.01	6.06
3503	NASDAQ	RMCF	Mon, Dec 1, 2008	6.05	6.11	5.96	6.06
3502	NASDAQ	RMCF	Fri, Nov 28, 2008	6.23	6.23	6.02	6.03
3501	NASDAQ	RMCF	Wed, Nov 26, 2008	6.00	6.22	6.00	6.20
3500	NASDAQ	RMCF	Tue, Nov 25, 2008	6.25	6.25	6.01	6.09
3499	NASDAQ	RMCF	Mon, Nov 24, 2008	5.95	6.50	5.95	6.36
3498	NASDAQ	RMCF	Fri, Nov 21, 2008	5.64	6.39	5.60	5.73
3497	NASDAQ	RMCF	Thu, Nov 20, 2008	5.98	5.98	5.75	5.76
3496	NASDAQ	RMCF	Wed, Nov 19, 2008	6.07	6.33	6.00	6.22
3495	NASDAQ	RMCF	Tue, Nov 18, 2008	5.63	6.10	5.63	5.95
3494	NASDAQ	RMCF	Mon, Nov 17, 2008	5.98	6.35	5.90	6.32
3493	NASDAQ	RMCF	Fri, Nov 14, 2008	6.06	6.09	5.65	5.73
3492	NASDAQ	RMCF	Thu, Nov 13, 2008	6.33	6.40	6.11	6.15
3491	NASDAQ	RMCF	Wed, Nov 12, 2008	6.50	6.56	6.40	6.42
3490	NASDAQ	RMCF	Tue, Nov 11, 2008	6.53	6.73	6.40	6.49
3489	NASDAQ	RMCF	Mon, Nov 10, 2008	6.77	6.80	6.40	6.44
3488	NASDAQ	RMCF	Fri, Nov 7, 2008	6.80	6.80	6.51	6.51
3487	NASDAQ	RMCF	Thu, Nov 6, 2008	6.88	6.88	6.83	6.83
3486	NASDAQ	RMCF	Wed, Nov 5, 2008	6.91	6.93	6.88	6.88
3485	NASDAQ	RMCF	Tue, Nov 4, 2008	6.88	6.95	6.88	6.92
3484	NASDAQ	RMCF	Mon, Nov 3, 2008	7.00	7.00	6.83	6.97
3483	NASDAQ	RMCF	Fri, Oct 31, 2008	6.50	7.06	6.36	7.06
3482	NASDAQ	RMCF	Thu, Oct 30, 2008	6.45	6.98	6.31	6.47
3481	NASDAQ	RMCF	Wed, Oct 29, 2008	6.17	6.49	6.17	6.30
3480	NASDAQ	RMCF	Tue, Oct 28, 2008	6.34	6.95	6.05	6.19
3479	NASDAQ	RMCF	Mon, Oct 27, 2008	6.98	6.98	6.25	6.39
3478	NASDAQ	RMCF	Fri, Oct 24, 2008	6.57	6.58	6.52	6.52
3477	NASDAQ	RMCF	Thu, Oct 23, 2008	6.70	6.70	6.50	6.50
3476	NASDAQ	RMCF	Wed, Oct 22, 2008	7.11	7.11	6.90	6.90
3475	NASDAQ	RMCF	Tue, Oct 21, 2008	7.25	7.30	7.21	7.25
3474	NASDAQ	RMCF	Mon, Oct 20, 2008	7.37	7.40	7.31	7.38
3473	NASDAQ	RMCF	Fri, Oct 17, 2008	7.06	7.40	6.94	7.40
3472	NASDAQ	RMCF	Thu, Oct 16, 2008	6.77	6.80	6.64	6.79
3471	NASDAQ	RMCF	Wed, Oct 15, 2008	6.63	7.22	6.62	6.77
3470	NASDAQ	RMCF	Tue, Oct 14, 2008	8.05	8.30	6.35	6.35
3469	NASDAQ	RMCF	Mon, Oct 13, 2008	6.02	8.29	5.70	8.05
3468	NASDAQ	RMCF	Fri, Oct 10, 2008	5.83	6.01	5.04	5.65
3467	NASDAQ	RMCF	Thu, Oct 9, 2008	7.03	8.27	6.68	6.68
3466	NASDAQ	RMCF	Wed, Oct 8, 2008	7.95	8.00	7.70	7.75
3465	NASDAQ	RMCF	Tue, Oct 7, 2008	8.23	8.63	7.95	7.99
3464	NASDAQ	RMCF	Mon, Oct 6, 2008	8.99	9.05	7.91	7.91
3463	NASDAQ	RMCF	Fri, Oct 3, 2008	8.91	9.02	8.75	8.75
3462	NASDAQ	RMCF	Thu, Oct 2, 2008	9.00	9.09	8.90	8.90
3461	NASDAQ	RMCF	Wed, Oct 1, 2008	9.29	9.29	8.96	8.99
3460	NASDAQ	RMCF	Tue, Sep 30, 2008	9.10	9.17	9.10	9.11
3459	NASDAQ	RMCF	Mon, Sep 29, 2008	9.50	9.50	9.11	9.12
3458	NASDAQ	RMCF	Fri, Sep 26, 2008	9.53	9.60	9.50	9.51
3457	NASDAQ	RMCF	Thu, Sep 25, 2008	9.58	9.58	9.50	9.56
3456	NASDAQ	RMCF	Wed, Sep 24, 2008	9.40	9.50	9.31	9.50
3455	NASDAQ	RMCF	Tue, Sep 23, 2008	9.40	9.40	9.30	9.39
3454	NASDAQ	RMCF	Mon, Sep 22, 2008	9.38	9.47	9.34	9.39
3453	NASDAQ	RMCF	Fri, Sep 19, 2008	9.40	9.50	9.27	9.50
3452	NASDAQ	RMCF	Thu, Sep 18, 2008	9.30	9.32	9.27	9.29
3451	NASDAQ	RMCF	Wed, Sep 17, 2008	9.49	9.51	9.26	9.35
3450	NASDAQ	RMCF	Tue, Sep 16, 2008	9.26	9.40	9.08	9.40
3449	NASDAQ	RMCF	Mon, Sep 15, 2008	9.22	9.42	9.20	9.33
3448	NASDAQ	RMCF	Fri, Sep 12, 2008	9.14	9.15	9.00	9.13
3447	NASDAQ	RMCF	Thu, Sep 11, 2008	9.13	9.15	9.11	9.15
3446	NASDAQ	RMCF	Wed, Sep 10, 2008	9.12	9.15	9.10	9.15
3445	NASDAQ	RMCF	Tue, Sep 9, 2008	9.14	9.15	9.06	9.14
3444	NASDAQ	RMCF	Mon, Sep 8, 2008	9.05	9.05	8.91	9.00
3443	NASDAQ	RMCF	Fri, Sep 5, 2008	8.86	9.00	8.85	8.97
3442	NASDAQ	RMCF	Thu, Sep 4, 2008	8.96	8.98	8.88	8.94
3441	NASDAQ	RMCF	Wed, Sep 3, 2008	9.10	9.25	8.95	9.00
3440	NASDAQ	RMCF	Tue, Sep 2, 2008	9.23	9.25	9.16	9.16
3439	NASDAQ	RMCF	Fri, Aug 29, 2008	9.05	9.09	8.98	9.01
3438	NASDAQ	RMCF	Thu, Aug 28, 2008	9.29	9.29	8.85	9.10
3437	NASDAQ	RMCF	Wed, Aug 27, 2008	9.25	9.27	9.10	9.11
3436	NASDAQ	RMCF	Tue, Aug 26, 2008	9.21	9.34	9.21	9.32
3435	NASDAQ	RMCF	Mon, Aug 25, 2008	9.25	9.25	9.17	9.24
3434	NASDAQ	RMCF	Fri, Aug 22, 2008	9.09	9.22	9.09	9.20
3433	NASDAQ	RMCF	Thu, Aug 21, 2008	9.10	9.16	8.95	9.16
3432	NASDAQ	RMCF	Wed, Aug 20, 2008	9.10	9.16	9.08	9.10
3431	NASDAQ	RMCF	Tue, Aug 19, 2008	9.23	9.23	9.11	9.13
3430	NASDAQ	RMCF	Mon, Aug 18, 2008	9.25	9.25	9.15	9.16
3429	NASDAQ	RMCF	Fri, Aug 15, 2008	9.15	9.20	9.02	9.17
3428	NASDAQ	RMCF	Thu, Aug 14, 2008	9.07	9.16	9.01	9.14
3427	NASDAQ	RMCF	Wed, Aug 13, 2008	9.07	9.10	9.00	9.07
3426	NASDAQ	RMCF	Tue, Aug 12, 2008	9.10	9.10	9.00	9.02
3425	NASDAQ	RMCF	Mon, Aug 11, 2008	9.03	9.10	8.83	8.95
3424	NASDAQ	RMCF	Fri, Aug 8, 2008	8.99	9.01	8.91	8.93
3423	NASDAQ	RMCF	Thu, Aug 7, 2008	8.90	8.97	8.90	8.94
3422	NASDAQ	RMCF	Wed, Aug 6, 2008	8.91	8.98	8.75	8.96
3421	NASDAQ	RMCF	Tue, Aug 5, 2008	8.75	8.96	8.67	8.96
3420	NASDAQ	RMCF	Mon, Aug 4, 2008	8.85	9.03	8.70	8.70
3419	NASDAQ	RMCF	Fri, Aug 1, 2008	9.09	9.10	8.95	8.95
3418	NASDAQ	RMCF	Thu, Jul 31, 2008	9.04	9.14	8.96	8.96
3417	NASDAQ	RMCF	Wed, Jul 30, 2008	8.99	8.99	8.75	8.90
3416	NASDAQ	RMCF	Tue, Jul 29, 2008	8.94	9.00	8.90	8.99
3415	NASDAQ	RMCF	Mon, Jul 28, 2008	9.00	9.10	8.85	8.85
3414	NASDAQ	RMCF	Fri, Jul 25, 2008	9.14	9.15	8.97	9.15
3413	NASDAQ	RMCF	Thu, Jul 24, 2008	8.97	9.15	8.97	9.04
3412	NASDAQ	RMCF	Wed, Jul 23, 2008	9.05	9.13	8.87	8.96
3411	NASDAQ	RMCF	Tue, Jul 22, 2008	8.81	9.03	8.81	8.93
3410	NASDAQ	RMCF	Mon, Jul 21, 2008	9.14	9.14	8.86	8.86
3409	NASDAQ	RMCF	Fri, Jul 18, 2008	9.03	9.04	8.51	8.99
3408	NASDAQ	RMCF	Thu, Jul 17, 2008	8.81	9.06	8.55	8.72
3407	NASDAQ	RMCF	Wed, Jul 16, 2008	8.85	9.05	8.80	8.91
3406	NASDAQ	RMCF	Tue, Jul 15, 2008	8.87	9.43	8.82	8.82
3405	NASDAQ	RMCF	Mon, Jul 14, 2008	8.86	9.01	8.81	8.93
3404	NASDAQ	RMCF	Fri, Jul 11, 2008	9.00	9.05	8.75	8.86
3403	NASDAQ	RMCF	Thu, Jul 10, 2008	9.20	9.37	9.00	9.00
3402	NASDAQ	RMCF	Wed, Jul 9, 2008	9.00	9.49	9.00	9.15
3401	NASDAQ	RMCF	Tue, Jul 8, 2008	9.65	9.76	9.00	9.52
3400	NASDAQ	RMCF	Mon, Jul 7, 2008	9.54	9.86	9.34	9.46
3399	NASDAQ	RMCF	Thu, Jul 3, 2008	9.73	9.78	9.60	9.67
3398	NASDAQ	RMCF	Wed, Jul 2, 2008	9.67	10.22	9.33	9.80
3397	NASDAQ	RMCF	Tue, Jul 1, 2008	9.63	10.50	9.63	10.00
3396	NASDAQ	RMCF	Mon, Jun 30, 2008	9.74	10.06	9.26	9.63
3395	NASDAQ	RMCF	Fri, Jun 27, 2008	10.00	10.00	9.35	9.63
3394	NASDAQ	RMCF	Thu, Jun 26, 2008	9.46	9.97	9.46	9.96
3393	NASDAQ	RMCF	Wed, Jun 25, 2008	9.90	9.90	9.28	9.35
3392	NASDAQ	RMCF	Tue, Jun 24, 2008	9.88	10.09	9.68	9.75
3391	NASDAQ	RMCF	Mon, Jun 23, 2008	10.25	10.25	9.50	9.95
3390	NASDAQ	RMCF	Fri, Jun 20, 2008	10.28	10.43	9.76	10.25
3389	NASDAQ	RMCF	Thu, Jun 19, 2008	10.10	10.20	10.02	10.05
3388	NASDAQ	RMCF	Wed, Jun 18, 2008	10.16	10.26	10.07	10.16
3387	NASDAQ	RMCF	Tue, Jun 17, 2008	10.45	10.54	10.12	10.26
3386	NASDAQ	RMCF	Mon, Jun 16, 2008	10.80	11.08	10.59	10.59
3385	NASDAQ	RMCF	Fri, Jun 13, 2008	10.66	11.24	10.45	10.75
3384	NASDAQ	RMCF	Thu, Jun 12, 2008	10.58	10.72	10.45	10.45
3383	NASDAQ	RMCF	Wed, Jun 11, 2008	10.91	11.01	10.54	10.82
3382	NASDAQ	RMCF	Tue, Jun 10, 2008	10.44	11.46	10.40	10.80
3381	NASDAQ	RMCF	Mon, Jun 9, 2008	11.10	11.36	10.66	10.66
3380	NASDAQ	RMCF	Fri, Jun 6, 2008	11.35	11.35	11.10	11.14
3379	NASDAQ	RMCF	Thu, Jun 5, 2008	11.91	11.92	11.30	11.35
3378	NASDAQ	RMCF	Wed, Jun 4, 2008	11.53	11.91	11.40	11.74
3377	NASDAQ	RMCF	Tue, Jun 3, 2008	11.74	11.99	11.50	11.86
3376	NASDAQ	RMCF	Mon, Jun 2, 2008	11.56	11.99	11.56	11.89
3375	NASDAQ	RMCF	Fri, May 30, 2008	11.79	12.16	11.46	11.74
3374	NASDAQ	RMCF	Thu, May 29, 2008	11.38	12.03	11.38	12.03
3373	NASDAQ	RMCF	Wed, May 28, 2008	11.48	12.10	11.48	12.03
3372	NASDAQ	RMCF	Tue, May 27, 2008	11.53	12.04	11.48	11.63
3371	NASDAQ	RMCF	Fri, May 23, 2008	11.33	11.70	11.33	11.63
3370	NASDAQ	RMCF	Thu, May 22, 2008	12.09	12.09	11.76	12.02
3369	NASDAQ	RMCF	Wed, May 21, 2008	12.15	12.16	11.66	12.05
3368	NASDAQ	RMCF	Tue, May 20, 2008	11.76	12.00	11.38	12.00
3367	NASDAQ	RMCF	Mon, May 19, 2008	11.80	12.00	11.54	11.95
3366	NASDAQ	RMCF	Fri, May 16, 2008	11.13	11.80	11.07	11.48
3365	NASDAQ	RMCF	Thu, May 15, 2008	11.50	11.50	11.20	11.25
3364	NASDAQ	RMCF	Wed, May 14, 2008	11.27	11.47	11.05	11.45
3363	NASDAQ	RMCF	Tue, May 13, 2008	11.54	11.54	11.23	11.39
3362	NASDAQ	RMCF	Mon, May 12, 2008	11.25	11.81	11.25	11.54
3361	NASDAQ	RMCF	Fri, May 9, 2008	11.85	11.85	11.22	11.33
3360	NASDAQ	RMCF	Thu, May 8, 2008	12.00	12.10	10.05	11.18
3359	NASDAQ	RMCF	Wed, May 7, 2008	12.04	12.44	12.03	12.24
3358	NASDAQ	RMCF	Tue, May 6, 2008	12.30	12.35	12.17	12.17
3357	NASDAQ	RMCF	Mon, May 5, 2008	12.26	12.44	12.25	12.44
3356	NASDAQ	RMCF	Fri, May 2, 2008	12.57	12.57	12.23	12.23
3355	NASDAQ	RMCF	Thu, May 1, 2008	12.25	12.42	12.25	12.29
3354	NASDAQ	RMCF	Wed, Apr 30, 2008	12.25	12.44	12.25	12.30
3353	NASDAQ	RMCF	Tue, Apr 29, 2008	12.34	12.37	12.15	12.26
3352	NASDAQ	RMCF	Mon, Apr 28, 2008	12.50	12.51	12.03	12.32
3351	NASDAQ	RMCF	Fri, Apr 25, 2008	12.87	12.87	12.18	12.42
3350	NASDAQ	RMCF	Thu, Apr 24, 2008	12.75	12.91	12.75	12.87
3349	NASDAQ	RMCF	Wed, Apr 23, 2008	12.99	12.99	12.82	12.83
3348	NASDAQ	RMCF	Tue, Apr 22, 2008	13.07	13.25	12.85	12.97
3347	NASDAQ	RMCF	Mon, Apr 21, 2008	12.53	13.19	12.44	12.94
3346	NASDAQ	RMCF	Fri, Apr 18, 2008	12.69	12.70	12.53	12.66
3345	NASDAQ	RMCF	Thu, Apr 17, 2008	12.23	12.70	12.23	12.68
3344	NASDAQ	RMCF	Wed, Apr 16, 2008	12.53	12.90	12.20	12.23
3343	NASDAQ	RMCF	Tue, Apr 15, 2008	12.68	12.95	12.29	12.76
3342	NASDAQ	RMCF	Mon, Apr 14, 2008	12.36	12.90	12.29	12.81
3341	NASDAQ	RMCF	Fri, Apr 11, 2008	12.61	12.79	12.32	12.52
3340	NASDAQ	RMCF	Thu, Apr 10, 2008	12.81	12.95	12.38	12.75
3339	NASDAQ	RMCF	Wed, Apr 9, 2008	13.00	13.00	12.50	12.80
3338	NASDAQ	RMCF	Tue, Apr 8, 2008	12.76	12.95	12.20	12.29
3337	NASDAQ	RMCF	Mon, Apr 7, 2008	12.53	13.00	12.53	13.00
3336	NASDAQ	RMCF	Fri, Apr 4, 2008	12.34	12.60	12.31	12.60
3335	NASDAQ	RMCF	Thu, Apr 3, 2008	12.80	12.80	12.31	12.40
3334	NASDAQ	RMCF	Wed, Apr 2, 2008	12.97	13.00	12.84	13.00
3333	NASDAQ	RMCF	Tue, Apr 1, 2008	12.84	12.99	12.84	12.85
3332	NASDAQ	RMCF	Mon, Mar 31, 2008	12.40	12.98	12.38	12.57
3331	NASDAQ	RMCF	Fri, Mar 28, 2008	12.79	12.79	12.31	12.59
3330	NASDAQ	RMCF	Thu, Mar 27, 2008	12.74	12.87	12.74	12.83
3329	NASDAQ	RMCF	Wed, Mar 26, 2008	13.00	13.00	12.71	12.83
3328	NASDAQ	RMCF	Tue, Mar 25, 2008	12.85	13.00	12.69	12.93
3327	NASDAQ	RMCF	Mon, Mar 24, 2008	13.03	13.03	12.69	12.74
3326	NASDAQ	RMCF	Thu, Mar 20, 2008	12.71	13.04	12.71	13.00
3325	NASDAQ	RMCF	Wed, Mar 19, 2008	12.88	12.97	12.76	12.85
3324	NASDAQ	RMCF	Tue, Mar 18, 2008	12.83	13.25	12.69	13.05
3323	NASDAQ	RMCF	Mon, Mar 17, 2008	13.10	13.10	12.70	13.10
3322	NASDAQ	RMCF	Fri, Mar 14, 2008	13.23	13.25	13.09	13.25
3321	NASDAQ	RMCF	Thu, Mar 13, 2008	13.10	13.23	13.02	13.14
3320	NASDAQ	RMCF	Wed, Mar 12, 2008	13.18	13.26	13.09	13.09
3319	NASDAQ	RMCF	Tue, Mar 11, 2008	12.75	13.20	12.69	13.20
3318	NASDAQ	RMCF	Mon, Mar 10, 2008	13.10	13.10	12.67	12.68
3317	NASDAQ	RMCF	Fri, Mar 7, 2008	13.29	13.29	12.80	13.13
3316	NASDAQ	RMCF	Thu, Mar 6, 2008	13.00	13.29	12.94	13.29
3315	NASDAQ	RMCF	Wed, Mar 5, 2008	12.67	12.95	12.65	12.95
3314	NASDAQ	RMCF	Tue, Mar 4, 2008	12.69	12.95	12.61	12.61
3313	NASDAQ	RMCF	Mon, Mar 3, 2008	12.65	12.76	12.52	12.73
3312	NASDAQ	RMCF	Fri, Feb 29, 2008	12.66	12.82	12.65	12.70
3311	NASDAQ	RMCF	Thu, Feb 28, 2008	13.00	13.00	12.60	12.60
3310	NASDAQ	RMCF	Wed, Feb 27, 2008	12.65	12.71	12.05	12.65
3309	NASDAQ	RMCF	Tue, Feb 26, 2008	12.49	12.77	12.04	12.62
3308	NASDAQ	RMCF	Mon, Feb 25, 2008	12.05	12.76	12.05	12.70
3307	NASDAQ	RMCF	Fri, Feb 22, 2008	12.33	12.40	11.93	12.09
3306	NASDAQ	RMCF	Thu, Feb 21, 2008	11.93	11.93	11.82	11.90
3305	NASDAQ	RMCF	Wed, Feb 20, 2008	11.63	12.02	11.49	11.93
3304	NASDAQ	RMCF	Tue, Feb 19, 2008	11.31	11.85	11.31	11.84
3303	NASDAQ	RMCF	Fri, Feb 15, 2008	11.86	11.86	11.25	11.35
3302	NASDAQ	RMCF	Thu, Feb 14, 2008	11.70	11.84	11.60	11.75
3301	NASDAQ	RMCF	Wed, Feb 13, 2008	11.79	11.79	11.51	11.56
3300	NASDAQ	RMCF	Tue, Feb 12, 2008	11.64	11.70	11.59	11.67
3299	NASDAQ	RMCF	Mon, Feb 11, 2008	11.65	11.65	11.50	11.58
3298	NASDAQ	RMCF	Fri, Feb 8, 2008	11.50	11.61	11.45	11.57
3297	NASDAQ	RMCF	Thu, Feb 7, 2008	11.58	11.71	11.50	11.50
3296	NASDAQ	RMCF	Wed, Feb 6, 2008	11.51	11.69	11.42	11.58
3295	NASDAQ	RMCF	Tue, Feb 5, 2008	11.50	11.70	11.50	11.57
3294	NASDAQ	RMCF	Mon, Feb 4, 2008	11.70	11.75	11.54	11.54
3293	NASDAQ	RMCF	Fri, Feb 1, 2008	11.80	11.85	11.60	11.64
3292	NASDAQ	RMCF	Thu, Jan 31, 2008	11.54	11.80	11.53	11.72
3291	NASDAQ	RMCF	Wed, Jan 30, 2008	11.50	11.85	11.31	11.38
3290	NASDAQ	RMCF	Tue, Jan 29, 2008	11.76	11.82	11.63	11.65
3289	NASDAQ	RMCF	Mon, Jan 28, 2008	11.50	11.92	11.50	11.68
3288	NASDAQ	RMCF	Fri, Jan 25, 2008	11.80	12.33	11.59	11.66
3287	NASDAQ	RMCF	Thu, Jan 24, 2008	11.54	12.20	11.53	11.70
3286	NASDAQ	RMCF	Wed, Jan 23, 2008	11.14	11.63	11.00	11.23
3285	NASDAQ	RMCF	Tue, Jan 22, 2008	11.55	11.85	10.45	11.63
3284	NASDAQ	RMCF	Fri, Jan 18, 2008	12.27	12.31	11.99	12.05
3283	NASDAQ	RMCF	Thu, Jan 17, 2008	12.22	12.28	11.81	11.95
3282	NASDAQ	RMCF	Wed, Jan 16, 2008	12.08	12.30	11.81	12.03
3281	NASDAQ	RMCF	Tue, Jan 15, 2008	12.50	12.75	11.90	12.08
3280	NASDAQ	RMCF	Mon, Jan 14, 2008	12.50	12.77	12.50	12.56
3279	NASDAQ	RMCF	Fri, Jan 11, 2008	13.00	13.00	12.51	12.65
3278	NASDAQ	RMCF	Thu, Jan 10, 2008	13.09	13.17	12.76	12.99
3277	NASDAQ	RMCF	Wed, Jan 9, 2008	13.00	13.34	12.71	13.02
3276	NASDAQ	RMCF	Tue, Jan 8, 2008	15.05	15.05	12.59	13.24
3275	NASDAQ	RMCF	Mon, Jan 7, 2008	15.00	15.51	15.00	15.36
3274	NASDAQ	RMCF	Fri, Jan 4, 2008	15.45	15.57	15.09	15.41
3273	NASDAQ	RMCF	Thu, Jan 3, 2008	15.70	16.00	15.65	15.74
3272	NASDAQ	RMCF	Wed, Jan 2, 2008	16.04	16.04	15.24	15.75
3271	NASDAQ	RMCF	Mon, Dec 31, 2007	16.05	16.05	15.81	15.88
3270	NASDAQ	RMCF	Fri, Dec 28, 2007	16.08	16.55	16.08	16.38
3269	NASDAQ	RMCF	Thu, Dec 27, 2007	16.55	16.68	16.35	16.58
3268	NASDAQ	RMCF	Wed, Dec 26, 2007	16.65	16.81	16.59	16.67
3267	NASDAQ	RMCF	Mon, Dec 24, 2007	16.52	16.99	16.52	16.91
3266	NASDAQ	RMCF	Fri, Dec 21, 2007	16.27	16.83	16.20	16.64
3265	NASDAQ	RMCF	Thu, Dec 20, 2007	16.00	16.87	15.95	16.62
3264	NASDAQ	RMCF	Wed, Dec 19, 2007	15.90	16.20	15.67	15.81
3263	NASDAQ	RMCF	Tue, Dec 18, 2007	15.75	16.01	15.69	16.00
3262	NASDAQ	RMCF	Mon, Dec 17, 2007	16.34	16.59	15.68	15.78
3261	NASDAQ	RMCF	Fri, Dec 14, 2007	15.97	16.58	15.92	16.45
3260	NASDAQ	RMCF	Thu, Dec 13, 2007	16.01	16.08	15.63	15.96
3259	NASDAQ	RMCF	Wed, Dec 12, 2007	15.97	16.34	15.97	16.34
3258	NASDAQ	RMCF	Tue, Dec 11, 2007	16.68	16.68	15.38	16.00
3257	NASDAQ	RMCF	Mon, Dec 10, 2007	17.18	17.31	16.57	16.57
3256	NASDAQ	RMCF	Fri, Dec 7, 2007	17.50	17.50	16.94	17.03
3255	NASDAQ	RMCF	Thu, Dec 6, 2007	17.17	17.64	17.01	17.60
3254	NASDAQ	RMCF	Wed, Dec 5, 2007	17.31	17.69	17.19	17.19
3253	NASDAQ	RMCF	Tue, Dec 4, 2007	17.50	17.60	17.27	17.37
3252	NASDAQ	RMCF	Mon, Dec 3, 2007	17.19	17.62	17.19	17.46
3251	NASDAQ	RMCF	Fri, Nov 30, 2007	17.64	17.67	16.93	17.52
3250	NASDAQ	RMCF	Thu, Nov 29, 2007	17.69	17.72	17.21	17.67
3249	NASDAQ	RMCF	Wed, Nov 28, 2007	17.01	17.64	17.01	17.59
3248	NASDAQ	RMCF	Tue, Nov 27, 2007	17.36	17.36	17.01	17.01
3247	NASDAQ	RMCF	Mon, Nov 26, 2007	17.36	17.36	16.67	17.30
3246	NASDAQ	RMCF	Fri, Nov 23, 2007	17.50	17.50	17.05	17.32
3245	NASDAQ	RMCF	Wed, Nov 21, 2007	16.75	17.50	16.50	17.50
3244	NASDAQ	RMCF	Tue, Nov 20, 2007	16.72	16.76	16.50	16.52
3243	NASDAQ	RMCF	Mon, Nov 19, 2007	16.98	16.98	16.65	16.72
3242	NASDAQ	RMCF	Fri, Nov 16, 2007	16.60	16.86	16.60	16.81
3241	NASDAQ	RMCF	Thu, Nov 15, 2007	17.11	17.16	16.71	16.72
3240	NASDAQ	RMCF	Wed, Nov 14, 2007	17.34	17.40	17.01	17.10
3239	NASDAQ	RMCF	Tue, Nov 13, 2007	17.26	17.31	17.05	17.10
3238	NASDAQ	RMCF	Mon, Nov 12, 2007	17.12	17.48	17.02	17.44
3237	NASDAQ	RMCF	Fri, Nov 9, 2007	16.96	17.50	16.96	17.24
3236	NASDAQ	RMCF	Thu, Nov 8, 2007	16.88	17.41	16.88	17.41
3235	NASDAQ	RMCF	Wed, Nov 7, 2007	17.32	17.32	16.96	17.00
3234	NASDAQ	RMCF	Tue, Nov 6, 2007	17.47	17.47	17.22	17.27
3233	NASDAQ	RMCF	Mon, Nov 5, 2007	17.26	17.50	17.26	17.33
3232	NASDAQ	RMCF	Fri, Nov 2, 2007	17.09	17.20	16.93	17.20
3231	NASDAQ	RMCF	Thu, Nov 1, 2007	16.75	17.45	16.70	16.91
3230	NASDAQ	RMCF	Wed, Oct 31, 2007	16.84	17.32	16.51	16.74
3229	NASDAQ	RMCF	Tue, Oct 30, 2007	17.33	17.41	16.98	17.20
3228	NASDAQ	RMCF	Mon, Oct 29, 2007	17.05	17.30	17.02	17.07
3227	NASDAQ	RMCF	Fri, Oct 26, 2007	17.06	17.06	16.52	17.02
3226	NASDAQ	RMCF	Thu, Oct 25, 2007	17.01	17.25	16.84	17.17
3225	NASDAQ	RMCF	Wed, Oct 24, 2007	16.93	16.95	16.58	16.94
3224	NASDAQ	RMCF	Tue, Oct 23, 2007	17.23	17.45	16.96	17.00
3223	NASDAQ	RMCF	Mon, Oct 22, 2007	16.72	16.91	16.51	16.91
3222	NASDAQ	RMCF	Fri, Oct 19, 2007	16.90	16.90	16.51	16.62
3221	NASDAQ	RMCF	Thu, Oct 18, 2007	16.82	16.94	16.51	16.90
3220	NASDAQ	RMCF	Wed, Oct 17, 2007	17.15	17.15	16.86	16.86
3219	NASDAQ	RMCF	Tue, Oct 16, 2007	17.38	17.38	17.00	17.14
3218	NASDAQ	RMCF	Mon, Oct 15, 2007	17.45	17.50	17.17	17.25
3217	NASDAQ	RMCF	Fri, Oct 12, 2007	17.47	17.47	17.11	17.38
3216	NASDAQ	RMCF	Thu, Oct 11, 2007	17.68	17.81	17.47	17.48
3215	NASDAQ	RMCF	Wed, Oct 10, 2007	17.57	17.57	17.26	17.48
3214	NASDAQ	RMCF	Tue, Oct 9, 2007	17.65	18.04	17.19	17.69
3213	NASDAQ	RMCF	Mon, Oct 8, 2007	17.15	17.75	17.15	17.48
3212	NASDAQ	RMCF	Fri, Oct 5, 2007	17.33	17.36	17.06	17.29
3211	NASDAQ	RMCF	Thu, Oct 4, 2007	17.36	17.46	17.08	17.32
3210	NASDAQ	RMCF	Wed, Oct 3, 2007	17.49	17.67	16.86	17.14
3209	NASDAQ	RMCF	Tue, Oct 2, 2007	17.57	17.73	17.38	17.38
3208	NASDAQ	RMCF	Mon, Oct 1, 2007	17.50	17.74	17.31	17.74
3207	NASDAQ	RMCF	Fri, Sep 28, 2007	17.25	17.25	16.96	17.21
3206	NASDAQ	RMCF	Thu, Sep 27, 2007	16.57	17.71	16.33	17.03
3205	NASDAQ	RMCF	Wed, Sep 26, 2007	16.25	16.49	16.25	16.35
3204	NASDAQ	RMCF	Tue, Sep 25, 2007	16.17	16.42	16.03	16.19
3203	NASDAQ	RMCF	Mon, Sep 24, 2007	16.34	16.39	16.20	16.37
3202	NASDAQ	RMCF	Fri, Sep 21, 2007	16.18	16.25	16.03	16.18
3201	NASDAQ	RMCF	Thu, Sep 20, 2007	15.85	16.05	15.85	16.00
3200	NASDAQ	RMCF	Wed, Sep 19, 2007	16.01	16.11	15.40	15.83
3199	NASDAQ	RMCF	Tue, Sep 18, 2007	16.17	16.25	16.00	16.00
3198	NASDAQ	RMCF	Mon, Sep 17, 2007	16.19	16.20	16.00	16.00
3197	NASDAQ	RMCF	Fri, Sep 14, 2007	16.26	16.26	16.00	16.06
3196	NASDAQ	RMCF	Thu, Sep 13, 2007	16.44	16.61	16.05	16.17
3195	NASDAQ	RMCF	Wed, Sep 12, 2007	16.38	16.63	16.34	16.59
3194	NASDAQ	RMCF	Tue, Sep 11, 2007	16.32	16.48	16.17	16.44
3193	NASDAQ	RMCF	Mon, Sep 10, 2007	16.06	16.07	16.00	16.00
3192	NASDAQ	RMCF	Fri, Sep 7, 2007	16.02	16.14	16.00	16.02
3191	NASDAQ	RMCF	Thu, Sep 6, 2007	16.09	16.35	16.00	16.00
3190	NASDAQ	RMCF	Wed, Sep 5, 2007	16.00	16.30	16.00	16.22
3189	NASDAQ	RMCF	Tue, Sep 4, 2007	16.16	16.16	16.00	16.00
3188	NASDAQ	RMCF	Fri, Aug 31, 2007	16.29	16.29	16.00	16.01
3187	NASDAQ	RMCF	Thu, Aug 30, 2007	16.04	16.13	16.00	16.09
3186	NASDAQ	RMCF	Wed, Aug 29, 2007	16.10	16.32	16.00	16.13
3185	NASDAQ	RMCF	Tue, Aug 28, 2007	16.50	16.50	15.90	16.07
3184	NASDAQ	RMCF	Mon, Aug 27, 2007	16.48	16.48	16.36	16.44
3183	NASDAQ	RMCF	Fri, Aug 24, 2007	16.26	16.49	16.11	16.34
3182	NASDAQ	RMCF	Thu, Aug 23, 2007	16.00	16.43	16.00	16.24
3181	NASDAQ	RMCF	Wed, Aug 22, 2007	16.27	16.27	16.00	16.00
3180	NASDAQ	RMCF	Tue, Aug 21, 2007	15.44	16.30	15.44	16.04
3179	NASDAQ	RMCF	Mon, Aug 20, 2007	15.80	16.10	15.47	15.70
3178	NASDAQ	RMCF	Fri, Aug 17, 2007	15.44	15.85	15.44	15.74
3177	NASDAQ	RMCF	Thu, Aug 16, 2007	15.75	15.83	15.38	15.58
3176	NASDAQ	RMCF	Wed, Aug 15, 2007	15.74	16.01	15.73	15.79
3175	NASDAQ	RMCF	Tue, Aug 14, 2007	15.51	15.95	15.42	15.95
3174	NASDAQ	RMCF	Mon, Aug 13, 2007	16.03	16.03	15.54	15.63
3173	NASDAQ	RMCF	Fri, Aug 10, 2007	16.12	16.28	15.61	15.75
3172	NASDAQ	RMCF	Thu, Aug 9, 2007	16.60	16.83	15.76	16.00
3171	NASDAQ	RMCF	Wed, Aug 8, 2007	16.37	16.98	16.20	16.66
3170	NASDAQ	RMCF	Tue, Aug 7, 2007	16.73	17.14	16.26	16.39
3169	NASDAQ	RMCF	Mon, Aug 6, 2007	17.55	17.55	16.87	16.96
3168	NASDAQ	RMCF	Fri, Aug 3, 2007	17.22	17.75	17.22	17.73
3167	NASDAQ	RMCF	Thu, Aug 2, 2007	17.27	17.67	17.27	17.46
3166	NASDAQ	RMCF	Wed, Aug 1, 2007	16.80	17.19	16.74	17.13
3165	NASDAQ	RMCF	Tue, Jul 31, 2007	17.49	17.49	16.30	16.90
3164	NASDAQ	RMCF	Mon, Jul 30, 2007	17.00	17.73	16.81	17.25
3163	NASDAQ	RMCF	Fri, Jul 27, 2007	17.80	17.80	17.19	17.19
3162	NASDAQ	RMCF	Thu, Jul 26, 2007	17.27	18.00	17.27	18.00
3161	NASDAQ	RMCF	Wed, Jul 25, 2007	17.01	17.84	17.01	17.54
3160	NASDAQ	RMCF	Tue, Jul 24, 2007	17.55	17.92	17.53	17.68
3159	NASDAQ	RMCF	Mon, Jul 23, 2007	18.00	18.00	17.00	17.54
3158	NASDAQ	RMCF	Fri, Jul 20, 2007	17.75	18.00	17.04	18.00
3157	NASDAQ	RMCF	Thu, Jul 19, 2007	17.25	17.64	17.17	17.64
3156	NASDAQ	RMCF	Wed, Jul 18, 2007	16.47	17.20	16.29	17.15
3155	NASDAQ	RMCF	Tue, Jul 17, 2007	17.19	17.19	16.46	16.96
3154	NASDAQ	RMCF	Mon, Jul 16, 2007	16.57	17.05	16.57	17.03
3153	NASDAQ	RMCF	Fri, Jul 13, 2007	17.20	17.20	16.40	16.58
3152	NASDAQ	RMCF	Thu, Jul 12, 2007	16.88	17.30	16.88	17.10
3151	NASDAQ	RMCF	Wed, Jul 11, 2007	17.75	17.85	16.85	16.87
3150	NASDAQ	RMCF	Tue, Jul 10, 2007	16.33	18.10	16.33	17.81
3149	NASDAQ	RMCF	Mon, Jul 9, 2007	16.54	16.74	16.53	16.74
3148	NASDAQ	RMCF	Fri, Jul 6, 2007	16.40	16.41	16.30	16.40
3147	NASDAQ	RMCF	Thu, Jul 5, 2007	16.43	16.50	16.27	16.35
3146	NASDAQ	RMCF	Tue, Jul 3, 2007	16.18	16.39	16.04	16.27
3145	NASDAQ	RMCF	Mon, Jul 2, 2007	15.75	16.00	15.75	16.00
3144	NASDAQ	RMCF	Fri, Jun 29, 2007	15.62	15.92	15.62	15.88
3143	NASDAQ	RMCF	Thu, Jun 28, 2007	15.82	15.99	15.79	15.91
3142	NASDAQ	RMCF	Wed, Jun 27, 2007	15.78	16.15	15.64	15.98
3141	NASDAQ	RMCF	Tue, Jun 26, 2007	16.02	16.22	15.86	16.09
3140	NASDAQ	RMCF	Mon, Jun 25, 2007	16.07	16.13	15.97	15.99
3139	NASDAQ	RMCF	Fri, Jun 22, 2007	16.11	16.23	15.98	16.19
3138	NASDAQ	RMCF	Thu, Jun 21, 2007	16.14	16.14	15.99	16.11
3137	NASDAQ	RMCF	Wed, Jun 20, 2007	16.05	16.10	15.89	16.09
3136	NASDAQ	RMCF	Tue, Jun 19, 2007	16.14	16.18	15.92	16.12
3135	NASDAQ	RMCF	Mon, Jun 18, 2007	15.79	16.24	15.16	15.99
3134	NASDAQ	RMCF	Fri, Jun 15, 2007	15.77	15.77	15.60	15.67
3133	NASDAQ	RMCF	Thu, Jun 14, 2007	15.56	15.75	15.47	15.48
3132	NASDAQ	RMCF	Wed, Jun 13, 2007	15.72	15.78	14.91	15.66
3131	NASDAQ	RMCF	Tue, Jun 12, 2007	16.07	16.43	15.53	15.56
3130	NASDAQ	RMCF	Mon, Jun 11, 2007	16.08	16.08	15.78	15.95
3129	NASDAQ	RMCF	Fri, Jun 8, 2007	16.29	16.29	15.77	15.78
3128	NASDAQ	RMCF	Thu, Jun 7, 2007	16.48	16.50	16.20	16.36
3127	NASDAQ	RMCF	Wed, Jun 6, 2007	16.17	16.49	16.11	16.45
3126	NASDAQ	RMCF	Tue, Jun 5, 2007	16.48	16.55	16.33	16.41
3125	NASDAQ	RMCF	Mon, Jun 4, 2007	16.22	16.34	16.07	16.34
3124	NASDAQ	RMCF	Fri, Jun 1, 2007	15.90	16.03	15.88	16.03
3123	NASDAQ	RMCF	Thu, May 31, 2007	15.75	15.94	15.72	15.90
3122	NASDAQ	RMCF	Wed, May 30, 2007	15.40	15.87	15.40	15.79
3121	NASDAQ	RMCF	Tue, May 29, 2007	15.40	15.42	15.33	15.36
3120	NASDAQ	RMCF	Fri, May 25, 2007	15.54	15.60	15.33	15.39
3119	NASDAQ	RMCF	Thu, May 24, 2007	15.55	15.75	15.33	15.66
3118	NASDAQ	RMCF	Wed, May 23, 2007	15.51	15.75	15.38	15.44
3117	NASDAQ	RMCF	Tue, May 22, 2007	15.52	15.65	15.41	15.62
3116	NASDAQ	RMCF	Mon, May 21, 2007	15.65	15.65	15.27	15.35
3115	NASDAQ	RMCF	Fri, May 18, 2007	15.47	15.75	15.40	15.62
3114	NASDAQ	RMCF	Thu, May 17, 2007	15.02	15.40	14.60	15.29
3113	NASDAQ	RMCF	Wed, May 16, 2007	14.80	15.24	14.63	15.23
3112	NASDAQ	RMCF	Tue, May 15, 2007	14.32	14.75	14.32	14.75
3111	NASDAQ	RMCF	Mon, May 14, 2007	14.45	14.50	14.30	14.47
3110	NASDAQ	RMCF	Fri, May 11, 2007	14.35	14.49	14.23	14.30
3109	NASDAQ	RMCF	Thu, May 10, 2007	14.00	14.40	14.00	14.40
3108	NASDAQ	RMCF	Wed, May 9, 2007	13.50	13.85	13.50	13.74
3107	NASDAQ	RMCF	Tue, May 8, 2007	13.41	13.55	13.41	13.50
3106	NASDAQ	RMCF	Mon, May 7, 2007	13.40	13.63	13.35	13.44
3105	NASDAQ	RMCF	Fri, May 4, 2007	13.51	13.60	13.45	13.45
3104	NASDAQ	RMCF	Thu, May 3, 2007	13.55	13.63	13.50	13.50
3103	NASDAQ	RMCF	Wed, May 2, 2007	13.33	13.65	13.33	13.60
3102	NASDAQ	RMCF	Tue, May 1, 2007	13.55	13.55	13.38	13.48
3101	NASDAQ	RMCF	Mon, Apr 30, 2007	13.43	13.67	13.43	13.49
3100	NASDAQ	RMCF	Fri, Apr 27, 2007	13.33	13.52	13.33	13.49
3099	NASDAQ	RMCF	Thu, Apr 26, 2007	13.34	13.73	13.34	13.42
3098	NASDAQ	RMCF	Wed, Apr 25, 2007	13.49	13.49	13.39	13.41
3097	NASDAQ	RMCF	Tue, Apr 24, 2007	13.64	13.66	13.50	13.50
3096	NASDAQ	RMCF	Mon, Apr 23, 2007	13.56	13.65	13.50	13.55
3095	NASDAQ	RMCF	Fri, Apr 20, 2007	13.55	13.80	13.54	13.55
3094	NASDAQ	RMCF	Thu, Apr 19, 2007	13.47	13.59	13.47	13.57
3093	NASDAQ	RMCF	Wed, Apr 18, 2007	13.27	13.57	13.27	13.51
3092	NASDAQ	RMCF	Tue, Apr 17, 2007	13.32	13.35	13.26	13.31
3091	NASDAQ	RMCF	Mon, Apr 16, 2007	13.25	13.47	13.25	13.39
3090	NASDAQ	RMCF	Fri, Apr 13, 2007	13.35	13.48	13.30	13.39
3089	NASDAQ	RMCF	Thu, Apr 12, 2007	13.52	13.57	13.31	13.35
3088	NASDAQ	RMCF	Wed, Apr 11, 2007	13.64	13.64	13.40	13.63
3087	NASDAQ	RMCF	Tue, Apr 10, 2007	13.62	13.80	13.52	13.52
3086	NASDAQ	RMCF	Mon, Apr 9, 2007	13.70	13.83	13.70	13.71
3085	NASDAQ	RMCF	Thu, Apr 5, 2007	13.57	13.82	13.57	13.79
3084	NASDAQ	RMCF	Wed, Apr 4, 2007	13.70	13.78	13.50	13.53
3083	NASDAQ	RMCF	Tue, Apr 3, 2007	13.41	13.79	13.41	13.79
3082	NASDAQ	RMCF	Mon, Apr 2, 2007	13.54	13.69	13.48	13.59
3081	NASDAQ	RMCF	Fri, Mar 30, 2007	13.90	14.01	13.37	13.53
3080	NASDAQ	RMCF	Thu, Mar 29, 2007	14.01	14.05	13.61	14.04
3079	NASDAQ	RMCF	Wed, Mar 28, 2007	13.59	14.08	13.42	14.00
3078	NASDAQ	RMCF	Tue, Mar 27, 2007	14.02	14.22	13.85	13.86
3077	NASDAQ	RMCF	Mon, Mar 26, 2007	14.05	14.20	14.03	14.12
3076	NASDAQ	RMCF	Fri, Mar 23, 2007	13.94	14.15	13.94	14.15
3075	NASDAQ	RMCF	Thu, Mar 22, 2007	13.86	13.95	13.77	13.82
3074	NASDAQ	RMCF	Wed, Mar 21, 2007	13.97	14.00	13.76	13.99
3073	NASDAQ	RMCF	Tue, Mar 20, 2007	13.95	14.00	13.82	13.97
3072	NASDAQ	RMCF	Mon, Mar 19, 2007	13.84	13.89	13.43	13.89
3071	NASDAQ	RMCF	Fri, Mar 16, 2007	13.66	13.76	13.56	13.75
3070	NASDAQ	RMCF	Thu, Mar 15, 2007	13.58	13.85	13.51	13.55
3069	NASDAQ	RMCF	Wed, Mar 14, 2007	13.74	13.74	13.36	13.48
3068	NASDAQ	RMCF	Tue, Mar 13, 2007	13.47	13.81	13.47	13.71
3067	NASDAQ	RMCF	Mon, Mar 12, 2007	13.38	13.74	13.29	13.65
3066	NASDAQ	RMCF	Fri, Mar 9, 2007	13.45	13.48	13.36	13.48
3065	NASDAQ	RMCF	Thu, Mar 8, 2007	13.48	13.48	13.27	13.44
3064	NASDAQ	RMCF	Wed, Mar 7, 2007	13.40	13.45	13.30	13.42
3063	NASDAQ	RMCF	Tue, Mar 6, 2007	13.39	13.52	13.35	13.40
3062	NASDAQ	RMCF	Mon, Mar 5, 2007	13.42	13.53	13.31	13.45
3061	NASDAQ	RMCF	Fri, Mar 2, 2007	13.48	13.65	13.45	13.50
3060	NASDAQ	RMCF	Thu, Mar 1, 2007	13.69	13.69	13.43	13.60
3059	NASDAQ	RMCF	Wed, Feb 28, 2007	13.45	13.81	13.41	13.65
3058	NASDAQ	RMCF	Tue, Feb 27, 2007	14.12	14.18	13.61	13.66
3057	NASDAQ	RMCF	Mon, Feb 26, 2007	14.16	14.29	14.13	14.16
3056	NASDAQ	RMCF	Fri, Feb 23, 2007	14.03	14.30	14.03	14.14
3055	NASDAQ	RMCF	Thu, Feb 22, 2007	14.30	14.30	13.81	14.18
3054	NASDAQ	RMCF	Wed, Feb 21, 2007	14.47	14.47	14.02	14.34
3053	NASDAQ	RMCF	Tue, Feb 20, 2007	14.68	14.70	14.35	14.50
3052	NASDAQ	RMCF	Fri, Feb 16, 2007	13.78	14.58	13.78	14.50
3051	NASDAQ	RMCF	Thu, Feb 15, 2007	13.88	13.89	13.63	13.72
3050	NASDAQ	RMCF	Wed, Feb 14, 2007	13.70	13.84	13.70	13.78
3049	NASDAQ	RMCF	Tue, Feb 13, 2007	13.67	13.88	13.67	13.76
3048	NASDAQ	RMCF	Mon, Feb 12, 2007	13.40	13.78	13.40	13.67
3047	NASDAQ	RMCF	Fri, Feb 9, 2007	13.75	13.75	13.36	13.46
3046	NASDAQ	RMCF	Thu, Feb 8, 2007	13.83	13.83	13.64	13.65
3045	NASDAQ	RMCF	Wed, Feb 7, 2007	13.68	13.84	13.46	13.84
3044	NASDAQ	RMCF	Tue, Feb 6, 2007	13.85	13.85	13.62	13.77
3043	NASDAQ	RMCF	Mon, Feb 5, 2007	13.66	13.88	13.64	13.74
3042	NASDAQ	RMCF	Fri, Feb 2, 2007	13.55	13.95	13.55	13.90
3041	NASDAQ	RMCF	Thu, Feb 1, 2007	13.65	13.73	13.46	13.57
3040	NASDAQ	RMCF	Wed, Jan 31, 2007	13.45	13.60	13.35	13.45
3039	NASDAQ	RMCF	Tue, Jan 30, 2007	13.82	13.85	13.31	13.31
3038	NASDAQ	RMCF	Mon, Jan 29, 2007	13.82	13.86	13.72	13.78
3037	NASDAQ	RMCF	Fri, Jan 26, 2007	13.49	13.61	13.45	13.60
3036	NASDAQ	RMCF	Thu, Jan 25, 2007	13.42	13.79	13.28	13.42
3035	NASDAQ	RMCF	Wed, Jan 24, 2007	13.88	13.88	13.28	13.42
3034	NASDAQ	RMCF	Tue, Jan 23, 2007	13.62	13.98	13.48	13.60
3033	NASDAQ	RMCF	Mon, Jan 22, 2007	13.80	13.89	13.39	13.42
3032	NASDAQ	RMCF	Fri, Jan 19, 2007	14.15	14.48	13.81	13.83
3031	NASDAQ	RMCF	Thu, Jan 18, 2007	14.17	14.44	14.15	14.23
3030	NASDAQ	RMCF	Wed, Jan 17, 2007	14.48	14.48	14.30	14.30
3029	NASDAQ	RMCF	Tue, Jan 16, 2007	14.50	14.67	14.45	14.45
3028	NASDAQ	RMCF	Fri, Jan 12, 2007	14.69	14.70	14.51	14.59
3027	NASDAQ	RMCF	Thu, Jan 11, 2007	14.80	14.90	14.52	14.69
3026	NASDAQ	RMCF	Wed, Jan 10, 2007	14.35	14.74	14.35	14.67
3025	NASDAQ	RMCF	Tue, Jan 9, 2007	14.61	14.70	14.15	14.35
3024	NASDAQ	RMCF	Mon, Jan 8, 2007	14.90	14.90	14.49	14.74
3023	NASDAQ	RMCF	Fri, Jan 5, 2007	14.77	15.00	14.71	14.87
3022	NASDAQ	RMCF	Thu, Jan 4, 2007	14.63	14.83	14.63	14.75
3021	NASDAQ	RMCF	Wed, Jan 3, 2007	14.58	15.00	14.56	14.59
3020	NASDAQ	RMCF	Fri, Dec 29, 2006	15.13	15.20	14.35	14.70
3019	NASDAQ	RMCF	Thu, Dec 28, 2006	15.12	15.49	15.11	15.24
3018	NASDAQ	RMCF	Wed, Dec 27, 2006	15.29	15.39	15.20	15.34
3017	NASDAQ	RMCF	Tue, Dec 26, 2006	14.97	15.25	14.97	15.17
3016	NASDAQ	RMCF	Fri, Dec 22, 2006	14.85	15.00	14.77	15.00
3015	NASDAQ	RMCF	Thu, Dec 21, 2006	14.85	14.92	14.68	14.87
3014	NASDAQ	RMCF	Wed, Dec 20, 2006	14.36	14.83	14.36	14.83
3013	NASDAQ	RMCF	Tue, Dec 19, 2006	14.45	14.45	14.33	14.42
3012	NASDAQ	RMCF	Mon, Dec 18, 2006	14.54	14.74	14.27	14.45
3011	NASDAQ	RMCF	Fri, Dec 15, 2006	14.76	14.83	14.70	14.70
3010	NASDAQ	RMCF	Thu, Dec 14, 2006	14.77	14.94	14.75	14.75
3009	NASDAQ	RMCF	Wed, Dec 13, 2006	14.72	14.83	14.70	14.78
3008	NASDAQ	RMCF	Tue, Dec 12, 2006	14.53	14.77	14.53	14.70
3007	NASDAQ	RMCF	Mon, Dec 11, 2006	14.54	14.76	14.50	14.62
3006	NASDAQ	RMCF	Fri, Dec 8, 2006	14.60	14.73	14.52	14.60
3005	NASDAQ	RMCF	Thu, Dec 7, 2006	14.85	14.85	14.61	14.64
3004	NASDAQ	RMCF	Wed, Dec 6, 2006	14.79	14.90	14.78	14.88
3003	NASDAQ	RMCF	Tue, Dec 5, 2006	14.47	14.90	14.35	14.79
3002	NASDAQ	RMCF	Mon, Dec 4, 2006	14.52	14.52	14.36	14.49
3001	NASDAQ	RMCF	Fri, Dec 1, 2006	14.56	14.56	14.27	14.49
3000	NASDAQ	RMCF	Thu, Nov 30, 2006	14.65	14.82	14.55	14.65
2999	NASDAQ	RMCF	Wed, Nov 29, 2006	14.59	14.97	14.45	14.80
2998	NASDAQ	RMCF	Tue, Nov 28, 2006	14.62	14.84	14.31	14.71
2997	NASDAQ	RMCF	Mon, Nov 27, 2006	14.46	14.69	14.46	14.63
2996	NASDAQ	RMCF	Fri, Nov 24, 2006	14.27	14.58	14.27	14.48
2995	NASDAQ	RMCF	Wed, Nov 22, 2006	14.64	14.70	14.45	14.53
2994	NASDAQ	RMCF	Tue, Nov 21, 2006	14.50	14.60	14.05	14.46
2993	NASDAQ	RMCF	Mon, Nov 20, 2006	14.40	14.78	14.31	14.67
2992	NASDAQ	RMCF	Fri, Nov 17, 2006	14.52	14.52	14.33	14.52
2991	NASDAQ	RMCF	Thu, Nov 16, 2006	13.98	14.48	13.85	14.48
2990	NASDAQ	RMCF	Wed, Nov 15, 2006	13.72	13.88	13.65	13.85
2989	NASDAQ	RMCF	Tue, Nov 14, 2006	13.53	13.68	13.53	13.57
2988	NASDAQ	RMCF	Mon, Nov 13, 2006	13.47	13.70	13.47	13.64
2987	NASDAQ	RMCF	Fri, Nov 10, 2006	13.30	13.62	13.29	13.56
2986	NASDAQ	RMCF	Thu, Nov 9, 2006	13.61	13.65	13.38	13.53
2985	NASDAQ	RMCF	Wed, Nov 8, 2006	13.61	13.63	13.40	13.61
2984	NASDAQ	RMCF	Tue, Nov 7, 2006	13.82	13.83	13.56	13.71
2983	NASDAQ	RMCF	Mon, Nov 6, 2006	13.38	14.25	13.38	13.85
2982	NASDAQ	RMCF	Fri, Nov 3, 2006	13.35	13.35	13.21	13.34
2981	NASDAQ	RMCF	Thu, Nov 2, 2006	13.00	13.30	13.00	13.30
2980	NASDAQ	RMCF	Wed, Nov 1, 2006	13.00	13.25	13.00	13.12
2979	NASDAQ	RMCF	Tue, Oct 31, 2006	13.08	13.13	13.01	13.02
2978	NASDAQ	RMCF	Mon, Oct 30, 2006	13.21	13.21	13.01	13.06
2977	NASDAQ	RMCF	Fri, Oct 27, 2006	13.21	13.21	13.12	13.16
2976	NASDAQ	RMCF	Thu, Oct 26, 2006	13.35	13.35	13.20	13.35
2975	NASDAQ	RMCF	Wed, Oct 25, 2006	13.30	13.49	13.27	13.49
2974	NASDAQ	RMCF	Tue, Oct 24, 2006	13.30	13.30	13.16	13.30
2973	NASDAQ	RMCF	Mon, Oct 23, 2006	13.25	13.30	13.13	13.28
2972	NASDAQ	RMCF	Fri, Oct 20, 2006	13.22	13.38	13.20	13.38
2971	NASDAQ	RMCF	Thu, Oct 19, 2006	13.50	13.50	13.17	13.23
2970	NASDAQ	RMCF	Wed, Oct 18, 2006	13.00	13.48	13.00	13.40
2969	NASDAQ	RMCF	Tue, Oct 17, 2006	13.00	13.34	13.00	13.07
2968	NASDAQ	RMCF	Mon, Oct 16, 2006	13.35	13.35	13.02	13.20
2967	NASDAQ	RMCF	Fri, Oct 13, 2006	13.09	13.15	12.87	13.15
2966	NASDAQ	RMCF	Thu, Oct 12, 2006	13.00	13.05	12.57	12.80
2965	NASDAQ	RMCF	Wed, Oct 11, 2006	12.99	13.14	12.97	12.98
2964	NASDAQ	RMCF	Tue, Oct 10, 2006	13.54	13.54	13.20	13.29
2963	NASDAQ	RMCF	Mon, Oct 9, 2006	13.18	13.43	13.07	13.41
2962	NASDAQ	RMCF	Fri, Oct 6, 2006	13.19	13.22	12.84	13.22
2961	NASDAQ	RMCF	Thu, Oct 5, 2006	13.45	13.78	12.61	13.25
2960	NASDAQ	RMCF	Wed, Oct 4, 2006	13.57	13.74	13.57	13.66
2959	NASDAQ	RMCF	Tue, Oct 3, 2006	13.68	13.78	13.57	13.57
2958	NASDAQ	RMCF	Mon, Oct 2, 2006	13.60	13.83	13.60	13.75
2957	NASDAQ	RMCF	Fri, Sep 29, 2006	13.62	13.62	13.42	13.57
2956	NASDAQ	RMCF	Thu, Sep 28, 2006	13.59	13.63	13.50	13.55
2955	NASDAQ	RMCF	Wed, Sep 27, 2006	13.11	13.92	13.10	13.74
2954	NASDAQ	RMCF	Tue, Sep 26, 2006	13.05	13.93	13.04	13.78
2953	NASDAQ	RMCF	Mon, Sep 25, 2006	13.24	13.36	12.45	12.84
2952	NASDAQ	RMCF	Fri, Sep 22, 2006	13.49	13.50	13.16	13.16
2951	NASDAQ	RMCF	Thu, Sep 21, 2006	13.60	13.73	13.40	13.40
2950	NASDAQ	RMCF	Wed, Sep 20, 2006	13.74	13.74	13.59	13.60
2949	NASDAQ	RMCF	Tue, Sep 19, 2006	13.62	13.73	13.45	13.61
2948	NASDAQ	RMCF	Mon, Sep 18, 2006	13.38	13.80	13.16	13.57
2947	NASDAQ	RMCF	Fri, Sep 15, 2006	13.72	13.72	13.45	13.47
2946	NASDAQ	RMCF	Thu, Sep 14, 2006	13.40	13.88	13.20	13.50
2945	NASDAQ	RMCF	Wed, Sep 13, 2006	13.25	13.85	12.95	13.29
2944	NASDAQ	RMCF	Tue, Sep 12, 2006	13.23	13.23	13.06	13.16
2943	NASDAQ	RMCF	Mon, Sep 11, 2006	13.17	13.18	13.04	13.04
2942	NASDAQ	RMCF	Fri, Sep 8, 2006	13.07	13.44	13.05	13.18
2941	NASDAQ	RMCF	Thu, Sep 7, 2006	13.01	13.06	12.96	13.00
2940	NASDAQ	RMCF	Wed, Sep 6, 2006	13.46	13.46	13.11	13.14
2939	NASDAQ	RMCF	Tue, Sep 5, 2006	13.42	13.57	13.42	13.56
2938	NASDAQ	RMCF	Fri, Sep 1, 2006	14.10	14.10	13.18	13.59
2937	NASDAQ	RMCF	Thu, Aug 31, 2006	13.95	13.97	13.85	13.95
2936	NASDAQ	RMCF	Wed, Aug 30, 2006	14.00	14.05	13.86	13.91
2935	NASDAQ	RMCF	Tue, Aug 29, 2006	13.96	14.08	13.93	14.01
2934	NASDAQ	RMCF	Mon, Aug 28, 2006	14.00	14.09	14.00	14.06
2933	NASDAQ	RMCF	Fri, Aug 25, 2006	14.00	14.07	14.00	14.07
2932	NASDAQ	RMCF	Thu, Aug 24, 2006	13.85	14.06	13.80	14.06
2931	NASDAQ	RMCF	Wed, Aug 23, 2006	14.00	14.05	13.96	13.96
2930	NASDAQ	RMCF	Tue, Aug 22, 2006	14.00	14.01	14.00	14.01
2929	NASDAQ	RMCF	Mon, Aug 21, 2006	14.00	14.19	14.00	14.09
2928	NASDAQ	RMCF	Fri, Aug 18, 2006	14.06	14.25	14.06	14.25
2927	NASDAQ	RMCF	Thu, Aug 17, 2006	13.94	14.25	13.94	14.24
2926	NASDAQ	RMCF	Wed, Aug 16, 2006	13.84	13.95	13.76	13.95
2925	NASDAQ	RMCF	Tue, Aug 15, 2006	13.83	13.91	13.83	13.85
2924	NASDAQ	RMCF	Mon, Aug 14, 2006	13.84	13.93	13.68	13.83
2923	NASDAQ	RMCF	Fri, Aug 11, 2006	13.85	14.00	13.74	13.93
2922	NASDAQ	RMCF	Thu, Aug 10, 2006	13.97	13.98	13.89	13.98
2921	NASDAQ	RMCF	Wed, Aug 9, 2006	14.25	14.25	13.92	14.01
2920	NASDAQ	RMCF	Tue, Aug 8, 2006	13.99	14.16	13.94	14.13
2919	NASDAQ	RMCF	Mon, Aug 7, 2006	13.87	14.07	13.87	13.93
2918	NASDAQ	RMCF	Fri, Aug 4, 2006	14.35	14.35	13.98	14.05
2917	NASDAQ	RMCF	Thu, Aug 3, 2006	14.30	14.34	14.08	14.25
2916	NASDAQ	RMCF	Wed, Aug 2, 2006	14.25	14.49	14.14	14.41
2915	NASDAQ	RMCF	Tue, Aug 1, 2006	14.14	14.26	13.66	14.21
2914	NASDAQ	RMCF	Mon, Jul 31, 2006	14.10	14.33	14.01	14.21
2913	NASDAQ	RMCF	Fri, Jul 28, 2006	14.26	14.26	14.10	14.14
2912	NASDAQ	RMCF	Thu, Jul 27, 2006	13.76	14.21	13.30	14.21
2911	NASDAQ	RMCF	Wed, Jul 26, 2006	13.75	13.75	13.45	13.60
2910	NASDAQ	RMCF	Tue, Jul 25, 2006	13.75	14.21	13.75	13.86
2909	NASDAQ	RMCF	Mon, Jul 24, 2006	14.06	14.33	13.47	13.95
2908	NASDAQ	RMCF	Fri, Jul 21, 2006	14.04	14.04	13.67	13.90
2907	NASDAQ	RMCF	Thu, Jul 20, 2006	14.50	14.50	13.80	13.80
2906	NASDAQ	RMCF	Wed, Jul 19, 2006	13.00	14.28	12.86	14.26
2905	NASDAQ	RMCF	Tue, Jul 18, 2006	12.60	13.10	12.59	13.01
2904	NASDAQ	RMCF	Mon, Jul 17, 2006	12.70	12.99	12.38	12.72
2903	NASDAQ	RMCF	Fri, Jul 14, 2006	12.96	13.00	12.38	12.85
2902	NASDAQ	RMCF	Thu, Jul 13, 2006	13.31	13.31	12.75	12.97
2901	NASDAQ	RMCF	Wed, Jul 12, 2006	14.02	14.33	13.02	13.21
2900	NASDAQ	RMCF	Tue, Jul 11, 2006	13.50	14.00	13.02	13.99
2899	NASDAQ	RMCF	Mon, Jul 10, 2006	13.03	13.25	13.03	13.24
2898	NASDAQ	RMCF	Fri, Jul 7, 2006	12.87	13.03	12.87	12.93
2897	NASDAQ	RMCF	Thu, Jul 6, 2006	13.24	13.25	13.02	13.22
2896	NASDAQ	RMCF	Wed, Jul 5, 2006	13.14	13.25	12.95	13.20
2895	NASDAQ	RMCF	Mon, Jul 3, 2006	12.92	13.10	12.92	13.05
2894	NASDAQ	RMCF	Fri, Jun 30, 2006	12.12	13.02	12.12	12.99
2893	NASDAQ	RMCF	Thu, Jun 29, 2006	12.81	13.27	11.67	12.55
2892	NASDAQ	RMCF	Wed, Jun 28, 2006	13.37	13.45	12.90	12.90
2891	NASDAQ	RMCF	Tue, Jun 27, 2006	13.19	13.49	13.16	13.49
2890	NASDAQ	RMCF	Mon, Jun 26, 2006	12.97	13.10	12.96	13.04
2889	NASDAQ	RMCF	Fri, Jun 23, 2006	13.33	13.34	13.09	13.15
2888	NASDAQ	RMCF	Thu, Jun 22, 2006	13.16	13.37	13.16	13.29
2887	NASDAQ	RMCF	Wed, Jun 21, 2006	13.00	13.34	12.75	13.34
2886	NASDAQ	RMCF	Tue, Jun 20, 2006	12.81	13.13	12.76	12.92
2885	NASDAQ	RMCF	Mon, Jun 19, 2006	13.02	13.31	12.76	12.92
2884	NASDAQ	RMCF	Fri, Jun 16, 2006	13.13	13.24	13.08	13.14
2883	NASDAQ	RMCF	Thu, Jun 15, 2006	12.89	13.29	12.80	13.17
2882	NASDAQ	RMCF	Wed, Jun 14, 2006	13.25	13.31	12.75	13.14
2881	NASDAQ	RMCF	Tue, Jun 13, 2006	12.96	13.25	12.96	13.16
2880	NASDAQ	RMCF	Mon, Jun 12, 2006	13.26	13.27	12.83	12.83
2879	NASDAQ	RMCF	Fri, Jun 9, 2006	12.84	13.27	12.80	13.11
2878	NASDAQ	RMCF	Thu, Jun 8, 2006	12.75	13.00	12.60	12.68
2877	NASDAQ	RMCF	Wed, Jun 7, 2006	13.03	13.14	12.79	12.82
2876	NASDAQ	RMCF	Tue, Jun 6, 2006	12.75	13.26	12.75	12.88
2875	NASDAQ	RMCF	Mon, Jun 5, 2006	13.17	13.27	12.70	12.79
2874	NASDAQ	RMCF	Fri, Jun 2, 2006	13.20	13.35	13.20	13.27
2873	NASDAQ	RMCF	Thu, Jun 1, 2006	13.63	13.63	13.24	13.24
2872	NASDAQ	RMCF	Wed, May 31, 2006	13.30	13.70	13.30	13.50
2871	NASDAQ	RMCF	Tue, May 30, 2006	13.35	13.60	13.35	13.42
2870	NASDAQ	RMCF	Fri, May 26, 2006	13.55	13.65	13.53	13.54
2869	NASDAQ	RMCF	Thu, May 25, 2006	13.31	13.80	13.30	13.47
2868	NASDAQ	RMCF	Wed, May 24, 2006	13.00	13.15	12.87	13.10
2867	NASDAQ	RMCF	Tue, May 23, 2006	12.92	13.05	12.84	12.97
2866	NASDAQ	RMCF	Mon, May 22, 2006	13.18	13.24	12.75	12.98
2865	NASDAQ	RMCF	Fri, May 19, 2006	13.45	13.45	13.00	13.08
2864	NASDAQ	RMCF	Thu, May 18, 2006	13.24	13.49	13.18	13.32
2863	NASDAQ	RMCF	Wed, May 17, 2006	13.72	13.93	13.30	13.37
2862	NASDAQ	RMCF	Tue, May 16, 2006	14.22	14.22	13.89	13.91
2861	NASDAQ	RMCF	Mon, May 15, 2006	14.10	14.48	13.99	14.02
2860	NASDAQ	RMCF	Fri, May 12, 2006	14.05	14.46	13.92	13.97
2859	NASDAQ	RMCF	Thu, May 11, 2006	14.53	14.72	14.01	14.06
2858	NASDAQ	RMCF	Wed, May 10, 2006	14.54	14.68	14.54	14.54
2857	NASDAQ	RMCF	Tue, May 9, 2006	14.50	14.88	14.50	14.73
2856	NASDAQ	RMCF	Mon, May 8, 2006	14.98	14.98	14.68	14.90
2855	NASDAQ	RMCF	Fri, May 5, 2006	14.80	15.38	14.67	14.80
2854	NASDAQ	RMCF	Thu, May 4, 2006	14.42	15.05	14.42	14.86
2853	NASDAQ	RMCF	Wed, May 3, 2006	15.12	15.12	14.58	14.63
2852	NASDAQ	RMCF	Tue, May 2, 2006	15.35	15.55	15.14	15.14
2851	NASDAQ	RMCF	Mon, May 1, 2006	15.50	15.60	15.36	15.36
2850	NASDAQ	RMCF	Fri, Apr 28, 2006	15.44	15.64	15.44	15.45
2849	NASDAQ	RMCF	Thu, Apr 27, 2006	15.30	15.64	15.30	15.44
2848	NASDAQ	RMCF	Wed, Apr 26, 2006	15.62	15.70	15.33	15.54
2847	NASDAQ	RMCF	Tue, Apr 25, 2006	15.63	15.84	15.51	15.80
2846	NASDAQ	RMCF	Mon, Apr 24, 2006	15.66	15.80	15.59	15.80
2845	NASDAQ	RMCF	Fri, Apr 21, 2006	15.60	15.79	15.60	15.66
2844	NASDAQ	RMCF	Thu, Apr 20, 2006	15.75	15.80	15.48	15.70
2843	NASDAQ	RMCF	Wed, Apr 19, 2006	15.53	15.77	15.43	15.66
2842	NASDAQ	RMCF	Tue, Apr 18, 2006	15.67	15.75	15.40	15.70
2841	NASDAQ	RMCF	Mon, Apr 17, 2006	15.55	15.70	15.36	15.70
2840	NASDAQ	RMCF	Thu, Apr 13, 2006	15.62	15.62	15.35	15.35
2839	NASDAQ	RMCF	Wed, Apr 12, 2006	15.40	15.63	15.17	15.52
2838	NASDAQ	RMCF	Tue, Apr 11, 2006	15.70	15.72	15.10	15.55
2837	NASDAQ	RMCF	Mon, Apr 10, 2006	15.53	15.67	15.27	15.54
2836	NASDAQ	RMCF	Fri, Apr 7, 2006	15.82	15.84	15.41	15.68
2835	NASDAQ	RMCF	Thu, Apr 6, 2006	15.72	15.92	15.36	15.59
2834	NASDAQ	RMCF	Wed, Apr 5, 2006	15.52	15.89	15.48	15.88
2833	NASDAQ	RMCF	Tue, Apr 4, 2006	15.50	15.89	15.50	15.62
2832	NASDAQ	RMCF	Mon, Apr 3, 2006	15.89	15.92	15.33	15.80
2831	NASDAQ	RMCF	Fri, Mar 31, 2006	15.19	15.89	15.19	15.79
2830	NASDAQ	RMCF	Thu, Mar 30, 2006	15.05	15.45	15.05	15.45
2829	NASDAQ	RMCF	Wed, Mar 29, 2006	15.16	15.57	14.96	15.10
2828	NASDAQ	RMCF	Tue, Mar 28, 2006	14.75	15.41	14.75	15.30
2827	NASDAQ	RMCF	Mon, Mar 27, 2006	15.75	15.75	14.95	15.20
2826	NASDAQ	RMCF	Fri, Mar 24, 2006	15.55	15.97	15.36	15.66
2825	NASDAQ	RMCF	Thu, Mar 23, 2006	15.51	15.70	15.48	15.55
2824	NASDAQ	RMCF	Wed, Mar 22, 2006	15.67	15.85	15.52	15.71
2823	NASDAQ	RMCF	Tue, Mar 21, 2006	15.97	15.97	15.50	15.50
2822	NASDAQ	RMCF	Mon, Mar 20, 2006	15.96	16.00	15.52	15.79
2821	NASDAQ	RMCF	Fri, Mar 17, 2006	15.58	15.77	15.58	15.73
2820	NASDAQ	RMCF	Thu, Mar 16, 2006	15.90	15.90	15.56	15.76
2819	NASDAQ	RMCF	Wed, Mar 15, 2006	15.51	15.90	15.51	15.79
2818	NASDAQ	RMCF	Tue, Mar 14, 2006	15.00	15.37	15.00	15.34
2817	NASDAQ	RMCF	Mon, Mar 13, 2006	14.85	15.06	14.75	14.96
2816	NASDAQ	RMCF	Fri, Mar 10, 2006	15.00	15.10	14.75	14.93
2815	NASDAQ	RMCF	Thu, Mar 9, 2006	14.89	15.11	14.89	15.00
2814	NASDAQ	RMCF	Wed, Mar 8, 2006	15.25	15.25	14.84	14.90
2813	NASDAQ	RMCF	Tue, Mar 7, 2006	15.72	15.77	15.26	15.26
2812	NASDAQ	RMCF	Mon, Mar 6, 2006	15.80	15.96	15.73	15.75
2811	NASDAQ	RMCF	Fri, Mar 3, 2006	15.62	16.00	15.59	15.80
2810	NASDAQ	RMCF	Thu, Mar 2, 2006	15.60	15.84	15.60	15.80
2809	NASDAQ	RMCF	Wed, Mar 1, 2006	15.45	16.00	15.05	15.59
2808	NASDAQ	RMCF	Tue, Feb 28, 2006	15.03	15.43	15.03	15.43
2807	NASDAQ	RMCF	Mon, Feb 27, 2006	15.45	15.45	15.10	15.19
2806	NASDAQ	RMCF	Fri, Feb 24, 2006	15.24	15.50	15.00	15.05
2805	NASDAQ	RMCF	Thu, Feb 23, 2006	14.90	15.35	14.66	15.17
2804	NASDAQ	RMCF	Wed, Feb 22, 2006	14.27	14.85	14.04	14.51
2803	NASDAQ	RMCF	Tue, Feb 21, 2006	14.18	14.40	14.02	14.40
2802	NASDAQ	RMCF	Fri, Feb 17, 2006	14.10	14.40	14.01	14.02
2801	NASDAQ	RMCF	Thu, Feb 16, 2006	14.19	14.33	14.00	14.25
2800	NASDAQ	RMCF	Wed, Feb 15, 2006	14.21	14.72	13.90	14.00
2799	NASDAQ	RMCF	Tue, Feb 14, 2006	14.53	14.97	14.25	14.25
2798	NASDAQ	RMCF	Mon, Feb 13, 2006	14.85	15.08	14.60	14.60
2797	NASDAQ	RMCF	Fri, Feb 10, 2006	14.31	15.01	14.04	15.01
2796	NASDAQ	RMCF	Thu, Feb 9, 2006	14.39	14.49	13.86	14.18
2795	NASDAQ	RMCF	Wed, Feb 8, 2006	14.59	14.85	14.51	14.54
2794	NASDAQ	RMCF	Tue, Feb 7, 2006	14.45	14.82	14.45	14.68
2793	NASDAQ	RMCF	Mon, Feb 6, 2006	14.44	14.67	14.20	14.51
2792	NASDAQ	RMCF	Fri, Feb 3, 2006	14.21	14.64	14.21	14.45
2791	NASDAQ	RMCF	Thu, Feb 2, 2006	13.75	14.75	13.75	14.15
2790	NASDAQ	RMCF	Wed, Feb 1, 2006	13.79	13.83	13.50	13.50
2789	NASDAQ	RMCF	Tue, Jan 31, 2006	13.88	13.97	13.40	13.93
2788	NASDAQ	RMCF	Mon, Jan 30, 2006	14.10	14.49	13.86	13.98
2787	NASDAQ	RMCF	Fri, Jan 27, 2006	14.30	14.47	14.01	14.11
2786	NASDAQ	RMCF	Thu, Jan 26, 2006	14.43	14.50	14.30	14.30
2785	NASDAQ	RMCF	Wed, Jan 25, 2006	14.50	14.55	14.40	14.45
2784	NASDAQ	RMCF	Tue, Jan 24, 2006	14.37	14.60	14.37	14.45
2783	NASDAQ	RMCF	Mon, Jan 23, 2006	14.40	14.64	14.35	14.46
2782	NASDAQ	RMCF	Fri, Jan 20, 2006	14.69	14.69	14.01	14.50
2781	NASDAQ	RMCF	Thu, Jan 19, 2006	14.91	15.05	14.77	14.77
2780	NASDAQ	RMCF	Wed, Jan 18, 2006	14.90	15.26	14.90	15.00
2779	NASDAQ	RMCF	Tue, Jan 17, 2006	16.17	16.17	14.99	14.99
2778	NASDAQ	RMCF	Fri, Jan 13, 2006	16.26	16.43	16.07	16.18
2777	NASDAQ	RMCF	Thu, Jan 12, 2006	16.50	16.88	16.22	16.29
2776	NASDAQ	RMCF	Wed, Jan 11, 2006	16.62	16.92	16.50	16.57
2775	NASDAQ	RMCF	Tue, Jan 10, 2006	16.93	16.93	16.52	16.63
2774	NASDAQ	RMCF	Mon, Jan 9, 2006	17.02	17.29	16.90	16.94
2773	NASDAQ	RMCF	Fri, Jan 6, 2006	17.50	17.76	16.88	17.01
2772	NASDAQ	RMCF	Thu, Jan 5, 2006	16.69	17.40	15.66	17.30
2771	NASDAQ	RMCF	Wed, Jan 4, 2006	15.65	16.71	15.65	16.70
2770	NASDAQ	RMCF	Tue, Jan 3, 2006	16.21	16.25	15.67	15.79
2769	NASDAQ	RMCF	Fri, Dec 30, 2005	15.90	16.28	15.69	16.28
2768	NASDAQ	RMCF	Thu, Dec 29, 2005	15.96	16.01	15.90	15.91
2767	NASDAQ	RMCF	Wed, Dec 28, 2005	15.80	16.16	15.80	16.11
2766	NASDAQ	RMCF	Tue, Dec 27, 2005	16.09	16.09	15.65	15.80
2765	NASDAQ	RMCF	Fri, Dec 23, 2005	15.65	16.20	15.65	16.20
2764	NASDAQ	RMCF	Thu, Dec 22, 2005	15.71	15.80	15.57	15.65
2763	NASDAQ	RMCF	Wed, Dec 21, 2005	15.82	16.08	15.64	15.82
2762	NASDAQ	RMCF	Tue, Dec 20, 2005	15.85	16.12	15.55	16.06
2761	NASDAQ	RMCF	Mon, Dec 19, 2005	15.97	16.22	15.90	15.92
2760	NASDAQ	RMCF	Fri, Dec 16, 2005	15.98	16.45	15.98	16.27
2759	NASDAQ	RMCF	Thu, Dec 15, 2005	16.03	16.24	15.95	15.98
2758	NASDAQ	RMCF	Wed, Dec 14, 2005	16.50	16.50	15.90	16.04
2757	NASDAQ	RMCF	Tue, Dec 13, 2005	16.64	16.75	16.32	16.57
2756	NASDAQ	RMCF	Mon, Dec 12, 2005	16.64	16.89	16.19	16.79
2755	NASDAQ	RMCF	Fri, Dec 9, 2005	16.13	16.88	16.02	16.65
2754	NASDAQ	RMCF	Thu, Dec 8, 2005	15.75	16.40	15.48	16.38
2753	NASDAQ	RMCF	Wed, Dec 7, 2005	16.16	16.25	15.81	16.11
2752	NASDAQ	RMCF	Tue, Dec 6, 2005	15.45	16.33	15.45	16.31
2751	NASDAQ	RMCF	Mon, Dec 5, 2005	15.38	15.67	14.88	15.12
2750	NASDAQ	RMCF	Fri, Dec 2, 2005	15.47	15.70	15.29	15.40
2749	NASDAQ	RMCF	Thu, Dec 1, 2005	15.60	15.74	15.16	15.60
2748	NASDAQ	RMCF	Wed, Nov 30, 2005	15.85	15.93	15.50	15.60
2747	NASDAQ	RMCF	Tue, Nov 29, 2005	16.20	16.33	15.82	15.85
2746	NASDAQ	RMCF	Mon, Nov 28, 2005	15.80	16.12	15.51	16.03
2745	NASDAQ	RMCF	Fri, Nov 25, 2005	16.11	16.11	15.66	15.70
2744	NASDAQ	RMCF	Wed, Nov 23, 2005	16.06	16.75	16.06	16.12
2743	NASDAQ	RMCF	Tue, Nov 22, 2005	16.30	16.33	16.07	16.26
2742	NASDAQ	RMCF	Mon, Nov 21, 2005	16.80	16.90	16.25	16.34
2741	NASDAQ	RMCF	Fri, Nov 18, 2005	17.22	17.22	16.45	16.97
2740	NASDAQ	RMCF	Thu, Nov 17, 2005	16.32	16.94	16.31	16.75
2739	NASDAQ	RMCF	Wed, Nov 16, 2005	16.85	17.26	16.13	16.73
2738	NASDAQ	RMCF	Tue, Nov 15, 2005	17.09	17.13	16.60	17.13
2737	NASDAQ	RMCF	Mon, Nov 14, 2005	17.50	17.50	17.00	17.25
2736	NASDAQ	RMCF	Fri, Nov 11, 2005	17.59	17.70	17.40	17.47
2735	NASDAQ	RMCF	Thu, Nov 10, 2005	17.32	17.69	17.32	17.54
2734	NASDAQ	RMCF	Wed, Nov 9, 2005	17.81	17.81	17.25	17.32
2733	NASDAQ	RMCF	Tue, Nov 8, 2005	17.75	17.75	17.02	17.61
2732	NASDAQ	RMCF	Mon, Nov 7, 2005	17.25	17.89	17.05	17.50
2731	NASDAQ	RMCF	Fri, Nov 4, 2005	16.91	17.07	16.75	16.97
2730	NASDAQ	RMCF	Thu, Nov 3, 2005	16.84	17.00	16.65	16.92
2729	NASDAQ	RMCF	Wed, Nov 2, 2005	16.83	16.90	16.52	16.59
2728	NASDAQ	RMCF	Tue, Nov 1, 2005	15.98	16.95	15.90	16.70
2727	NASDAQ	RMCF	Mon, Oct 31, 2005	15.54	16.00	15.54	15.86
2726	NASDAQ	RMCF	Fri, Oct 28, 2005	15.30	15.96	15.30	15.63
2725	NASDAQ	RMCF	Thu, Oct 27, 2005	15.76	15.79	15.30	15.33
2724	NASDAQ	RMCF	Wed, Oct 26, 2005	15.90	16.17	15.90	16.00
2723	NASDAQ	RMCF	Tue, Oct 25, 2005	16.17	16.34	15.61	15.99
2722	NASDAQ	RMCF	Mon, Oct 24, 2005	16.00	16.49	15.38	15.85
2721	NASDAQ	RMCF	Fri, Oct 21, 2005	15.45	15.90	15.45	15.83
2720	NASDAQ	RMCF	Thu, Oct 20, 2005	15.07	15.40	15.00	15.14
2719	NASDAQ	RMCF	Wed, Oct 19, 2005	15.25	15.42	15.06	15.06
2718	NASDAQ	RMCF	Tue, Oct 18, 2005	15.72	15.72	15.25	15.26
2717	NASDAQ	RMCF	Mon, Oct 17, 2005	15.50	15.50	15.25	15.46
2716	NASDAQ	RMCF	Fri, Oct 14, 2005	15.25	15.59	15.09	15.23
2715	NASDAQ	RMCF	Thu, Oct 13, 2005	15.55	15.74	15.25	15.25
2714	NASDAQ	RMCF	Wed, Oct 12, 2005	15.59	16.04	15.40	15.58
2713	NASDAQ	RMCF	Tue, Oct 11, 2005	16.07	16.07	15.50	15.60
2712	NASDAQ	RMCF	Mon, Oct 10, 2005	16.30	16.30	15.94	15.94
2711	NASDAQ	RMCF	Fri, Oct 7, 2005	15.54	16.25	15.50	16.19
2710	NASDAQ	RMCF	Thu, Oct 6, 2005	15.78	15.84	15.01	15.23
2709	NASDAQ	RMCF	Wed, Oct 5, 2005	16.00	16.99	15.02	15.48
2708	NASDAQ	RMCF	Tue, Oct 4, 2005	15.50	16.00	15.41	15.83
2707	NASDAQ	RMCF	Mon, Oct 3, 2005	14.50	15.51	14.50	15.35
2706	NASDAQ	RMCF	Fri, Sep 30, 2005	14.65	15.06	14.25	14.60
2705	NASDAQ	RMCF	Thu, Sep 29, 2005	14.88	15.12	14.28	14.76
2704	NASDAQ	RMCF	Wed, Sep 28, 2005	15.00	15.25	14.89	14.89
2703	NASDAQ	RMCF	Tue, Sep 27, 2005	15.46	15.46	14.97	15.00
2702	NASDAQ	RMCF	Mon, Sep 26, 2005	13.77	15.50	13.76	15.15
2701	NASDAQ	RMCF	Fri, Sep 23, 2005	14.06	15.01	13.77	13.77
2700	NASDAQ	RMCF	Thu, Sep 22, 2005	14.95	15.16	14.12	14.12
2699	NASDAQ	RMCF	Wed, Sep 21, 2005	16.10	16.12	14.95	15.17
2698	NASDAQ	RMCF	Tue, Sep 20, 2005	16.71	16.71	16.15	16.33
2697	NASDAQ	RMCF	Mon, Sep 19, 2005	16.75	17.11	16.49	16.71
2696	NASDAQ	RMCF	Fri, Sep 16, 2005	16.81	17.25	16.37	16.80
2695	NASDAQ	RMCF	Thu, Sep 15, 2005	16.61	16.71	16.42	16.61
2694	NASDAQ	RMCF	Wed, Sep 14, 2005	15.81	16.63	15.81	16.38
2693	NASDAQ	RMCF	Tue, Sep 13, 2005	16.50	16.70	15.64	15.80
2692	NASDAQ	RMCF	Mon, Sep 12, 2005	16.94	17.00	16.50	16.55
2691	NASDAQ	RMCF	Fri, Sep 9, 2005	17.18	17.34	17.03	17.09
2690	NASDAQ	RMCF	Thu, Sep 8, 2005	17.40	17.60	17.05	17.19
2689	NASDAQ	RMCF	Wed, Sep 7, 2005	17.37	17.60	17.34	17.41
2688	NASDAQ	RMCF	Tue, Sep 6, 2005	18.25	18.35	17.16	17.56
2687	NASDAQ	RMCF	Fri, Sep 2, 2005	17.51	18.56	17.51	18.36
2686	NASDAQ	RMCF	Thu, Sep 1, 2005	18.02	18.02	17.50	17.63
2685	NASDAQ	RMCF	Wed, Aug 31, 2005	18.77	18.77	17.65	18.03
2684	NASDAQ	RMCF	Tue, Aug 30, 2005	17.14	18.97	16.90	18.58
2683	NASDAQ	RMCF	Mon, Aug 29, 2005	17.25	17.33	17.00	17.00
2682	NASDAQ	RMCF	Fri, Aug 26, 2005	17.07	17.68	17.07	17.27
2681	NASDAQ	RMCF	Thu, Aug 25, 2005	17.65	17.68	17.03	17.17
2680	NASDAQ	RMCF	Wed, Aug 24, 2005	17.94	18.38	17.22	17.70
2679	NASDAQ	RMCF	Tue, Aug 23, 2005	18.50	18.50	17.70	17.95
2678	NASDAQ	RMCF	Mon, Aug 22, 2005	18.80	18.80	18.50	18.50
2677	NASDAQ	RMCF	Fri, Aug 19, 2005	19.31	19.45	18.55	18.84
2676	NASDAQ	RMCF	Thu, Aug 18, 2005	19.20	19.50	18.56	19.15
2675	NASDAQ	RMCF	Wed, Aug 17, 2005	17.85	19.20	16.86	18.63
2674	NASDAQ	RMCF	Tue, Aug 16, 2005	18.63	18.92	17.78	17.90
2673	NASDAQ	RMCF	Mon, Aug 15, 2005	19.53	19.88	18.93	18.94
2672	NASDAQ	RMCF	Fri, Aug 12, 2005	19.40	19.60	19.31	19.53
2671	NASDAQ	RMCF	Thu, Aug 11, 2005	19.66	19.80	19.29	19.42
2670	NASDAQ	RMCF	Wed, Aug 10, 2005	21.08	21.20	19.50	19.81
2669	NASDAQ	RMCF	Tue, Aug 9, 2005	22.05	22.69	20.12	21.21
2668	NASDAQ	RMCF	Mon, Aug 8, 2005	22.10	22.93	22.01	22.54
2667	NASDAQ	RMCF	Fri, Aug 5, 2005	23.26	23.38	22.25	22.26
2666	NASDAQ	RMCF	Thu, Aug 4, 2005	23.61	23.99	23.15	23.50
2665	NASDAQ	RMCF	Wed, Aug 3, 2005	24.56	24.56	23.42	23.93
2664	NASDAQ	RMCF	Tue, Aug 2, 2005	24.00	24.60	23.91	24.60
2663	NASDAQ	RMCF	Mon, Aug 1, 2005	24.13	24.25	23.50	23.93
2662	NASDAQ	RMCF	Fri, Jul 29, 2005	24.50	24.50	23.75	24.12
2661	NASDAQ	RMCF	Thu, Jul 28, 2005	24.65	24.65	23.98	24.42
2660	NASDAQ	RMCF	Wed, Jul 27, 2005	23.78	24.98	23.78	24.42
2659	NASDAQ	RMCF	Tue, Jul 26, 2005	22.22	24.06	22.22	23.78
2658	NASDAQ	RMCF	Mon, Jul 25, 2005	22.38	22.60	22.00	22.22
2657	NASDAQ	RMCF	Fri, Jul 22, 2005	23.60	23.60	21.52	22.61
2656	NASDAQ	RMCF	Thu, Jul 21, 2005	25.45	25.45	22.00	23.37
2655	NASDAQ	RMCF	Wed, Jul 20, 2005	25.66	25.70	24.70	25.62
2654	NASDAQ	RMCF	Tue, Jul 19, 2005	25.49	25.66	25.25	25.66
2653	NASDAQ	RMCF	Mon, Jul 18, 2005	25.02	25.30	24.50	25.30
2652	NASDAQ	RMCF	Fri, Jul 15, 2005	25.00	25.00	24.12	24.83
2651	NASDAQ	RMCF	Thu, Jul 14, 2005	23.50	24.98	23.34	24.82
2650	NASDAQ	RMCF	Wed, Jul 13, 2005	22.80	23.25	22.36	23.23
2649	NASDAQ	RMCF	Tue, Jul 12, 2005	22.09	23.25	21.71	22.81
2648	NASDAQ	RMCF	Mon, Jul 11, 2005	22.57	22.57	20.66	20.90
2647	NASDAQ	RMCF	Fri, Jul 8, 2005	23.50	23.70	22.45	22.57
2646	NASDAQ	RMCF	Thu, Jul 7, 2005	23.25	23.48	22.92	23.48
2645	NASDAQ	RMCF	Wed, Jul 6, 2005	22.50	23.48	22.40	23.48
2644	NASDAQ	RMCF	Tue, Jul 5, 2005	22.30	22.45	22.05	22.40
2643	NASDAQ	RMCF	Fri, Jul 1, 2005	22.18	22.25	21.89	22.25
2642	NASDAQ	RMCF	Thu, Jun 30, 2005	22.17	22.25	21.86	22.00
2641	NASDAQ	RMCF	Wed, Jun 29, 2005	22.00	22.17	21.78	22.17
2640	NASDAQ	RMCF	Tue, Jun 28, 2005	21.75	22.00	21.50	21.88
2639	NASDAQ	RMCF	Mon, Jun 27, 2005	21.38	21.70	21.25	21.48
2638	NASDAQ	RMCF	Fri, Jun 24, 2005	21.40	21.49	20.59	21.27
2637	NASDAQ	RMCF	Thu, Jun 23, 2005	21.68	21.70	20.47	21.26
2636	NASDAQ	RMCF	Wed, Jun 22, 2005	19.73	21.25	19.32	21.19
2635	NASDAQ	RMCF	Tue, Jun 21, 2005	18.66	19.75	18.66	19.37
2634	NASDAQ	RMCF	Mon, Jun 20, 2005	18.85	19.50	18.60	19.48
2633	NASDAQ	RMCF	Fri, Jun 17, 2005	18.52	18.54	17.80	18.23
2632	NASDAQ	RMCF	Thu, Jun 16, 2005	18.75	18.75	18.12	18.55
2631	NASDAQ	RMCF	Wed, Jun 15, 2005	18.99	18.99	18.20	18.75
2630	NASDAQ	RMCF	Tue, Jun 14, 2005	17.97	19.45	16.50	18.25
2629	NASDAQ	RMCF	Mon, Jun 13, 2005	16.84	17.32	16.84	17.21
2628	NASDAQ	RMCF	Fri, Jun 10, 2005	17.15	17.43	16.86	16.86
2627	NASDAQ	RMCF	Thu, Jun 9, 2005	17.40	17.74	16.99	17.42
2626	NASDAQ	RMCF	Wed, Jun 8, 2005	17.33	17.33	16.84	17.33
2625	NASDAQ	RMCF	Tue, Jun 7, 2005	17.33	17.33	16.92	17.15
2624	NASDAQ	RMCF	Mon, Jun 6, 2005	17.57	17.63	17.12	17.24
2623	NASDAQ	RMCF	Fri, Jun 3, 2005	17.78	17.78	17.41	17.56
2622	NASDAQ	RMCF	Thu, Jun 2, 2005	17.96	17.96	17.56	17.77
2621	NASDAQ	RMCF	Wed, Jun 1, 2005	17.63	17.99	17.57	17.63
2620	NASDAQ	RMCF	Tue, May 31, 2005	17.66	17.93	17.51	17.67
2619	NASDAQ	RMCF	Fri, May 27, 2005	17.36	17.63	17.20	17.44
2618	NASDAQ	RMCF	Thu, May 26, 2005	17.18	17.25	16.94	17.18
2617	NASDAQ	RMCF	Wed, May 25, 2005	17.03	17.36	16.50	16.88
2616	NASDAQ	RMCF	Tue, May 24, 2005	17.38	17.43	16.13	17.00
2615	NASDAQ	RMCF	Mon, May 23, 2005	16.54	17.25	16.54	17.25
2614	NASDAQ	RMCF	Fri, May 20, 2005	16.31	16.50	15.75	16.42
2613	NASDAQ	RMCF	Thu, May 19, 2005	15.65	15.65	15.37	15.61
2612	NASDAQ	RMCF	Wed, May 18, 2005	15.65	15.65	15.00	15.08
2611	NASDAQ	RMCF	Tue, May 17, 2005	14.90	15.17	14.72	14.81
2610	NASDAQ	RMCF	Mon, May 16, 2005	15.75	15.75	14.90	15.11
2609	NASDAQ	RMCF	Fri, May 13, 2005	15.65	15.94	15.00	15.35
2608	NASDAQ	RMCF	Thu, May 12, 2005	16.41	16.41	15.42	15.58
2607	NASDAQ	RMCF	Wed, May 11, 2005	16.61	17.79	15.75	15.98
2606	NASDAQ	RMCF	Tue, May 10, 2005	16.31	16.73	15.75	16.70
2605	NASDAQ	RMCF	Mon, May 9, 2005	15.38	16.31	15.20	16.10
2604	NASDAQ	RMCF	Fri, May 6, 2005	16.50	16.50	14.81	15.54
2603	NASDAQ	RMCF	Thu, May 5, 2005	16.50	16.82	16.24	16.37
2602	NASDAQ	RMCF	Wed, May 4, 2005	15.94	16.50	15.92	16.20
2601	NASDAQ	RMCF	Tue, May 3, 2005	15.73	15.89	15.21	15.71
2600	NASDAQ	RMCF	Mon, May 2, 2005	15.05	15.67	14.86	15.44
2599	NASDAQ	RMCF	Fri, Apr 29, 2005	14.44	15.04	14.29	14.86
2598	NASDAQ	RMCF	Thu, Apr 28, 2005	14.06	14.43	14.06	14.26
2597	NASDAQ	RMCF	Wed, Apr 27, 2005	13.50	14.25	13.32	14.16
2596	NASDAQ	RMCF	Tue, Apr 26, 2005	13.50	14.10	13.13	13.56
2595	NASDAQ	RMCF	Mon, Apr 25, 2005	13.67	13.95	13.35	13.75
2594	NASDAQ	RMCF	Fri, Apr 22, 2005	14.63	14.63	13.79	14.24
2593	NASDAQ	RMCF	Thu, Apr 21, 2005	14.31	14.59	13.88	14.57
2592	NASDAQ	RMCF	Wed, Apr 20, 2005	15.67	15.67	14.25	14.43
2591	NASDAQ	RMCF	Tue, Apr 19, 2005	14.47	16.13	14.39	15.11
2590	NASDAQ	RMCF	Mon, Apr 18, 2005	14.13	14.70	12.89	14.47
2589	NASDAQ	RMCF	Fri, Apr 15, 2005	15.23	16.40	14.00	14.70
2588	NASDAQ	RMCF	Thu, Apr 14, 2005	16.66	17.55	16.44	16.54
2587	NASDAQ	RMCF	Wed, Apr 13, 2005	17.10	17.63	16.88	17.02
2586	NASDAQ	RMCF	Tue, Apr 12, 2005	17.72	17.72	17.10	17.18
2585	NASDAQ	RMCF	Mon, Apr 11, 2005	17.34	17.62	17.24	17.36
2584	NASDAQ	RMCF	Fri, Apr 8, 2005	17.06	17.19	16.72	17.03
2583	NASDAQ	RMCF	Thu, Apr 7, 2005	15.92	16.79	15.53	16.61
2582	NASDAQ	RMCF	Wed, Apr 6, 2005	16.22	16.84	14.67	15.94
2581	NASDAQ	RMCF	Tue, Apr 5, 2005	17.62	17.97	15.75	16.39
2580	NASDAQ	RMCF	Mon, Apr 4, 2005	17.44	17.99	17.25	17.63
2579	NASDAQ	RMCF	Fri, Apr 1, 2005	18.56	18.56	16.59	17.23
2578	NASDAQ	RMCF	Thu, Mar 31, 2005	18.63	18.74	18.15	18.50
2577	NASDAQ	RMCF	Wed, Mar 30, 2005	18.75	18.75	18.02	18.29
2576	NASDAQ	RMCF	Tue, Mar 29, 2005	18.00	18.67	17.66	17.86
2575	NASDAQ	RMCF	Mon, Mar 28, 2005	17.44	18.53	17.24	17.59
2574	NASDAQ	RMCF	Thu, Mar 24, 2005	17.32	17.63	16.43	17.11
2573	NASDAQ	RMCF	Wed, Mar 23, 2005	16.50	16.94	16.13	16.55
2572	NASDAQ	RMCF	Tue, Mar 22, 2005	16.19	16.28	15.71	16.28
2571	NASDAQ	RMCF	Mon, Mar 21, 2005	16.13	16.13	15.62	15.75
2570	NASDAQ	RMCF	Fri, Mar 18, 2005	15.19	15.93	15.19	15.73
2569	NASDAQ	RMCF	Thu, Mar 17, 2005	16.13	16.13	15.12	15.19
2568	NASDAQ	RMCF	Wed, Mar 16, 2005	15.97	16.05	15.75	15.89
2567	NASDAQ	RMCF	Tue, Mar 15, 2005	15.38	15.75	15.30	15.68
2566	NASDAQ	RMCF	Mon, Mar 14, 2005	15.11	15.30	15.00	15.26
2565	NASDAQ	RMCF	Fri, Mar 11, 2005	15.14	15.15	14.96	15.14
2564	NASDAQ	RMCF	Thu, Mar 10, 2005	15.42	15.43	15.01	15.02
2563	NASDAQ	RMCF	Wed, Mar 9, 2005	15.45	15.45	15.23	15.38
2562	NASDAQ	RMCF	Tue, Mar 8, 2005	15.15	15.45	15.00	15.45
2561	NASDAQ	RMCF	Mon, Mar 7, 2005	15.23	15.26	14.57	15.23
2560	NASDAQ	RMCF	Fri, Mar 4, 2005	15.45	15.45	14.88	15.23
2559	NASDAQ	RMCF	Thu, Mar 3, 2005	15.02	15.45	15.00	15.08
2558	NASDAQ	RMCF	Wed, Mar 2, 2005	15.17	15.19	14.86	15.01
2557	NASDAQ	RMCF	Tue, Mar 1, 2005	15.30	15.45	14.81	14.93
2556	NASDAQ	RMCF	Mon, Feb 28, 2005	15.30	16.50	15.02	15.35
2555	NASDAQ	RMCF	Fri, Feb 25, 2005	14.89	15.29	14.62	14.90
2554	NASDAQ	RMCF	Thu, Feb 24, 2005	14.69	14.93	14.57	14.62
2553	NASDAQ	RMCF	Wed, Feb 23, 2005	13.67	13.67	13.30	13.31
2552	NASDAQ	RMCF	Tue, Feb 22, 2005	13.67	13.67	13.39	13.54
2551	NASDAQ	RMCF	Fri, Feb 18, 2005	13.67	13.67	13.28	13.61
2550	NASDAQ	RMCF	Thu, Feb 17, 2005	14.67	14.67	13.95	14.34
2549	NASDAQ	RMCF	Wed, Feb 16, 2005	14.28	14.30	13.72	14.24
2548	NASDAQ	RMCF	Tue, Feb 15, 2005	14.13	14.13	13.22	13.57
2547	NASDAQ	RMCF	Mon, Feb 14, 2005	14.69	14.69	12.99	13.75
2546	NASDAQ	RMCF	Fri, Feb 11, 2005	12.68	15.31	11.86	15.09
2545	NASDAQ	RMCF	Thu, Feb 10, 2005	11.83	12.68	11.83	12.02
2544	NASDAQ	RMCF	Wed, Feb 9, 2005	11.96	12.14	11.94	12.14
2543	NASDAQ	RMCF	Tue, Feb 8, 2005	12.16	12.16	11.79	12.14
2542	NASDAQ	RMCF	Mon, Feb 7, 2005	11.93	12.14	11.81	11.81
2541	NASDAQ	RMCF	Fri, Feb 4, 2005	12.14	12.25	12.07	12.13
2540	NASDAQ	RMCF	Thu, Feb 3, 2005	12.14	12.14	11.78	12.14
2539	NASDAQ	RMCF	Wed, Feb 2, 2005	12.07	12.14	11.26	12.14
2538	NASDAQ	RMCF	Tue, Feb 1, 2005	12.09	12.14	12.00	12.05
2537	NASDAQ	RMCF	Mon, Jan 31, 2005	11.88	12.14	11.74	11.83
2536	NASDAQ	RMCF	Fri, Jan 28, 2005	12.24	12.24	11.50	11.73
2535	NASDAQ	RMCF	Thu, Jan 27, 2005	12.14	12.31	11.94	12.31
2534	NASDAQ	RMCF	Wed, Jan 26, 2005	12.14	12.14	11.87	12.14
2533	NASDAQ	RMCF	Tue, Jan 25, 2005	12.13	12.14	11.85	12.11
2532	NASDAQ	RMCF	Mon, Jan 24, 2005	12.14	12.14	11.79	12.11
2531	NASDAQ	RMCF	Fri, Jan 21, 2005	12.11	12.11	11.74	12.11
2530	NASDAQ	RMCF	Thu, Jan 20, 2005	11.79	12.14	11.71	12.14
2529	NASDAQ	RMCF	Wed, Jan 19, 2005	12.32	12.32	11.80	12.11
2528	NASDAQ	RMCF	Tue, Jan 18, 2005	12.50	12.50	11.68	12.10
2527	NASDAQ	RMCF	Fri, Jan 14, 2005	12.50	12.50	11.03	12.14
2526	NASDAQ	RMCF	Thu, Jan 13, 2005	12.14	12.14	11.79	12.13
2525	NASDAQ	RMCF	Wed, Jan 12, 2005	11.79	11.96	11.45	11.64
2524	NASDAQ	RMCF	Tue, Jan 11, 2005	11.43	11.57	10.94	11.43
2523	NASDAQ	RMCF	Mon, Jan 10, 2005	11.14	11.43	10.76	11.27
2522	NASDAQ	RMCF	Fri, Jan 7, 2005	10.74	11.21	10.74	11.20
2521	NASDAQ	RMCF	Thu, Jan 6, 2005	11.07	11.07	10.44	10.89
2520	NASDAQ	RMCF	Wed, Jan 5, 2005	10.84	10.84	10.37	10.71
2519	NASDAQ	RMCF	Tue, Jan 4, 2005	10.89	10.89	10.29	10.86
2518	NASDAQ	RMCF	Mon, Jan 3, 2005	10.36	10.79	10.36	10.36
2517	NASDAQ	RMCF	Fri, Dec 31, 2004	10.46	10.46	10.14	10.46
2516	NASDAQ	RMCF	Thu, Dec 30, 2004	10.32	10.46	10.07	10.44
2515	NASDAQ	RMCF	Wed, Dec 29, 2004	10.02	10.34	10.01	10.31
2514	NASDAQ	RMCF	Tue, Dec 28, 2004	9.86	10.19	9.86	10.19
2513	NASDAQ	RMCF	Mon, Dec 27, 2004	9.82	9.96	9.82	9.87
2512	NASDAQ	RMCF	Thu, Dec 23, 2004	9.82	10.16	9.65	10.01
2511	NASDAQ	RMCF	Wed, Dec 22, 2004	9.82	10.12	9.82	9.93
2510	NASDAQ	RMCF	Tue, Dec 21, 2004	10.14	10.24	9.79	10.11
2509	NASDAQ	RMCF	Mon, Dec 20, 2004	10.15	10.31	10.15	10.25
2508	NASDAQ	RMCF	Fri, Dec 17, 2004	10.46	10.46	10.14	10.16
2507	NASDAQ	RMCF	Thu, Dec 16, 2004	10.18	10.43	10.18	10.41
2506	NASDAQ	RMCF	Wed, Dec 15, 2004	10.38	10.50	10.22	10.42
2505	NASDAQ	RMCF	Tue, Dec 14, 2004	10.63	10.71	10.29	10.44
2504	NASDAQ	RMCF	Mon, Dec 13, 2004	10.11	10.69	10.11	10.29
2503	NASDAQ	RMCF	Fri, Dec 10, 2004	10.63	10.63	10.16	10.16
2502	NASDAQ	RMCF	Thu, Dec 9, 2004	10.35	10.36	10.20	10.21
2501	NASDAQ	RMCF	Wed, Dec 8, 2004	10.32	10.32	10.27	10.31
2500	NASDAQ	RMCF	Tue, Dec 7, 2004	10.22	10.32	10.18	10.30
2499	NASDAQ	RMCF	Mon, Dec 6, 2004	11.43	11.43	10.31	10.31
2498	NASDAQ	RMCF	Fri, Dec 3, 2004	10.07	10.30	10.07	10.19
2497	NASDAQ	RMCF	Thu, Dec 2, 2004	10.32	10.36	10.22	10.36
2496	NASDAQ	RMCF	Wed, Dec 1, 2004	10.71	10.71	10.07	10.32
2495	NASDAQ	RMCF	Tue, Nov 30, 2004	10.46	10.71	10.17	10.28
2494	NASDAQ	RMCF	Mon, Nov 29, 2004	9.88	10.53	9.50	10.41
2493	NASDAQ	RMCF	Fri, Nov 26, 2004	10.16	10.16	9.66	9.66
2492	NASDAQ	RMCF	Wed, Nov 24, 2004	10.06	10.18	9.59	9.86
2491	NASDAQ	RMCF	Tue, Nov 23, 2004	9.71	10.00	9.69	9.77
2490	NASDAQ	RMCF	Mon, Nov 22, 2004	9.71	10.18	9.71	9.86
2489	NASDAQ	RMCF	Fri, Nov 19, 2004	9.69	9.79	9.29	9.71
2488	NASDAQ	RMCF	Thu, Nov 18, 2004	9.82	9.99	9.75	9.79
2487	NASDAQ	RMCF	Wed, Nov 17, 2004	9.79	9.82	9.54	9.82
2486	NASDAQ	RMCF	Tue, Nov 16, 2004	9.79	9.79	9.55	9.76
2485	NASDAQ	RMCF	Mon, Nov 15, 2004	9.36	9.64	9.36	9.49
2484	NASDAQ	RMCF	Fri, Nov 12, 2004	9.79	9.79	9.64	9.64
2483	NASDAQ	RMCF	Thu, Nov 11, 2004	9.79	9.79	9.66	9.68
2482	NASDAQ	RMCF	Wed, Nov 10, 2004	9.60	9.79	9.60	9.79
2481	NASDAQ	RMCF	Tue, Nov 9, 2004	9.29	9.64	9.29	9.59
2480	NASDAQ	RMCF	Mon, Nov 8, 2004	9.46	9.46	9.29	9.32
2479	NASDAQ	RMCF	Fri, Nov 5, 2004	9.78	9.78	9.46	9.57
2478	NASDAQ	RMCF	Thu, Nov 4, 2004	9.74	9.74	9.31	9.46
2477	NASDAQ	RMCF	Wed, Nov 3, 2004	9.34	9.36	9.15	9.36
2476	NASDAQ	RMCF	Tue, Nov 2, 2004	9.34	9.34	9.15	9.17
2475	NASDAQ	RMCF	Mon, Nov 1, 2004	9.14	9.28	9.14	9.21
2474	NASDAQ	RMCF	Fri, Oct 29, 2004	9.26	9.50	9.19	9.19
2473	NASDAQ	RMCF	Thu, Oct 28, 2004	8.94	9.26	8.94	9.25
2472	NASDAQ	RMCF	Wed, Oct 27, 2004	9.39	9.62	8.96	9.24
2471	NASDAQ	RMCF	Tue, Oct 26, 2004	9.64	9.64	9.30	9.50
2470	NASDAQ	RMCF	Mon, Oct 25, 2004	10.18	10.18	9.30	9.35
2469	NASDAQ	RMCF	Fri, Oct 22, 2004	9.91	10.00	9.58	9.99
2468	NASDAQ	RMCF	Thu, Oct 21, 2004	9.19	9.81	9.19	9.76
2467	NASDAQ	RMCF	Wed, Oct 20, 2004	9.18	9.29	8.97	8.99
2466	NASDAQ	RMCF	Tue, Oct 19, 2004	9.63	9.63	9.29	9.29
2465	NASDAQ	RMCF	Mon, Oct 18, 2004	9.08	9.29	9.08	9.21
2464	NASDAQ	RMCF	Fri, Oct 15, 2004	9.57	9.57	8.86	9.36
2463	NASDAQ	RMCF	Thu, Oct 14, 2004	9.22	9.22	9.01	9.05
2462	NASDAQ	RMCF	Wed, Oct 13, 2004	9.64	9.88	9.00	9.00
2461	NASDAQ	RMCF	Tue, Oct 12, 2004	9.43	9.62	8.96	9.40
2460	NASDAQ	RMCF	Mon, Oct 11, 2004	9.82	10.29	9.59	9.59
2459	NASDAQ	RMCF	Fri, Oct 8, 2004	10.32	10.32	9.46	9.82
2458	NASDAQ	RMCF	Thu, Oct 7, 2004	9.43	9.98	9.43	9.82
2457	NASDAQ	RMCF	Wed, Oct 6, 2004	9.62	10.14	9.61	10.00
2456	NASDAQ	RMCF	Tue, Oct 5, 2004	9.43	9.71	9.43	9.57
2455	NASDAQ	RMCF	Mon, Oct 4, 2004	9.74	9.76	9.49	9.66
2454	NASDAQ	RMCF	Fri, Oct 1, 2004	9.13	9.79	9.01	9.79
2453	NASDAQ	RMCF	Thu, Sep 30, 2004	9.89	10.29	8.93	8.95
2452	NASDAQ	RMCF	Wed, Sep 29, 2004	9.64	9.86	9.29	9.77
2451	NASDAQ	RMCF	Tue, Sep 28, 2004	9.06	10.17	9.02	9.41
2450	NASDAQ	RMCF	Mon, Sep 27, 2004	8.29	9.29	8.07	8.26
2449	NASDAQ	RMCF	Fri, Sep 24, 2004	8.50	8.79	8.36	8.75
2448	NASDAQ	RMCF	Thu, Sep 23, 2004	8.36	8.57	8.19	8.26
2447	NASDAQ	RMCF	Wed, Sep 22, 2004	8.38	8.57	7.86	8.31
2446	NASDAQ	RMCF	Tue, Sep 21, 2004	8.54	8.54	8.09	8.10
2445	NASDAQ	RMCF	Mon, Sep 20, 2004	7.86	8.57	7.86	8.21
2444	NASDAQ	RMCF	Fri, Sep 17, 2004	8.15	8.39	7.74	8.22
2443	NASDAQ	RMCF	Thu, Sep 16, 2004	8.11	8.29	7.89	7.94
2442	NASDAQ	RMCF	Wed, Sep 15, 2004	7.84	7.99	7.64	7.64
2441	NASDAQ	RMCF	Tue, Sep 14, 2004	7.57	7.57	7.43	7.43
2440	NASDAQ	RMCF	Mon, Sep 13, 2004	7.50	7.64	7.32	7.58
2439	NASDAQ	RMCF	Fri, Sep 10, 2004	7.26	8.21	7.26	7.43
2438	NASDAQ	RMCF	Thu, Sep 9, 2004	7.86	7.86	7.39	7.53
2437	NASDAQ	RMCF	Wed, Sep 8, 2004	8.07	8.21	7.79	8.07
2436	NASDAQ	RMCF	Tue, Sep 7, 2004	7.50	8.19	7.50	8.07
2435	NASDAQ	RMCF	Fri, Sep 3, 2004	7.85	7.86	7.70	7.84
2434	NASDAQ	RMCF	Thu, Sep 2, 2004	7.69	7.77	7.68	7.77
2433	NASDAQ	RMCF	Wed, Sep 1, 2004	8.21	8.21	7.64	7.86
2432	NASDAQ	RMCF	Tue, Aug 31, 2004	7.79	7.79	7.78	7.78
2431	NASDAQ	RMCF	Mon, Aug 30, 2004	7.22	8.21	7.21	7.72
2430	NASDAQ	RMCF	Fri, Aug 27, 2004	7.57	7.57	7.46	7.46
2429	NASDAQ	RMCF	Thu, Aug 26, 2004	7.67	7.67	7.29	7.50
2428	NASDAQ	RMCF	Wed, Aug 25, 2004	8.01	8.01	7.34	7.64
2427	NASDAQ	RMCF	Tue, Aug 24, 2004	7.68	8.11	7.32	7.54
2426	NASDAQ	RMCF	Mon, Aug 23, 2004	7.86	8.36	7.68	7.68
2425	NASDAQ	RMCF	Fri, Aug 20, 2004	8.61	8.61	7.86	8.06
2424	NASDAQ	RMCF	Thu, Aug 19, 2004	8.57	8.57	8.36	8.57
2423	NASDAQ	RMCF	Wed, Aug 18, 2004	8.88	8.93	8.44	8.56
2422	NASDAQ	RMCF	Tue, Aug 17, 2004	7.75	8.50	7.75	8.36
2421	NASDAQ	RMCF	Mon, Aug 16, 2004	7.86	8.50	7.86	8.39
2420	NASDAQ	RMCF	Fri, Aug 13, 2004	8.06	8.57	7.62	7.86
2419	NASDAQ	RMCF	Thu, Aug 12, 2004	7.15	8.94	7.15	8.81
2418	NASDAQ	RMCF	Wed, Aug 11, 2004	7.54	7.70	7.15	7.70
2417	NASDAQ	RMCF	Tue, Aug 10, 2004	7.07	7.97	7.07	7.57
2416	NASDAQ	RMCF	Mon, Aug 9, 2004	7.54	8.19	7.54	7.60
2415	NASDAQ	RMCF	Fri, Aug 6, 2004	8.21	8.21	7.36	7.81
2414	NASDAQ	RMCF	Thu, Aug 5, 2004	8.85	8.85	7.64	7.64
2413	NASDAQ	RMCF	Wed, Aug 4, 2004	8.96	9.11	8.65	8.65
2412	NASDAQ	RMCF	Tue, Aug 3, 2004	8.93	9.41	8.93	8.96
2411	NASDAQ	RMCF	Mon, Aug 2, 2004	9.46	9.46	8.93	9.35
2410	NASDAQ	RMCF	Fri, Jul 30, 2004	8.94	9.28	8.94	9.24
2409	NASDAQ	RMCF	Thu, Jul 29, 2004	9.46	9.46	8.93	9.15
2408	NASDAQ	RMCF	Wed, Jul 28, 2004	9.99	9.99	8.96	9.21
2407	NASDAQ	RMCF	Tue, Jul 27, 2004	9.19	10.00	9.19	9.46
2406	NASDAQ	RMCF	Mon, Jul 26, 2004	10.00	10.00	9.36	9.64
2405	NASDAQ	RMCF	Fri, Jul 23, 2004	9.74	9.75	9.26	9.46
2404	NASDAQ	RMCF	Thu, Jul 22, 2004	8.93	9.99	8.61	9.89
2403	NASDAQ	RMCF	Wed, Jul 21, 2004	10.00	10.00	9.31	9.31
2402	NASDAQ	RMCF	Tue, Jul 20, 2004	10.01	10.07	9.82	9.83
2401	NASDAQ	RMCF	Mon, Jul 19, 2004	9.29	10.10	9.29	10.07
2400	NASDAQ	RMCF	Fri, Jul 16, 2004	10.36	10.36	9.75	9.76
2399	NASDAQ	RMCF	Thu, Jul 15, 2004	10.36	10.36	10.16	10.18
2398	NASDAQ	RMCF	Wed, Jul 14, 2004	10.21	10.36	10.16	10.25
2397	NASDAQ	RMCF	Tue, Jul 13, 2004	10.42	10.53	10.19	10.36
2396	NASDAQ	RMCF	Mon, Jul 12, 2004	11.35	11.35	9.97	10.34
2395	NASDAQ	RMCF	Fri, Jul 9, 2004	9.31	10.18	9.16	9.88
2394	NASDAQ	RMCF	Thu, Jul 8, 2004	9.44	9.46	8.25	9.07
2393	NASDAQ	RMCF	Wed, Jul 7, 2004	9.36	9.46	9.35	9.46
2392	NASDAQ	RMCF	Tue, Jul 6, 2004	9.36	9.36	8.68	9.33
2391	NASDAQ	RMCF	Fri, Jul 2, 2004	9.46	9.46	9.29	9.36
2390	NASDAQ	RMCF	Thu, Jul 1, 2004	9.11	9.46	8.94	9.46
2389	NASDAQ	RMCF	Wed, Jun 30, 2004	9.85	9.86	8.41	9.02
2388	NASDAQ	RMCF	Tue, Jun 29, 2004	8.57	9.17	8.20	9.06
2387	NASDAQ	RMCF	Mon, Jun 28, 2004	8.19	8.20	8.14	8.19
2386	NASDAQ	RMCF	Fri, Jun 25, 2004	8.85	8.86	7.87	8.19
2385	NASDAQ	RMCF	Thu, Jun 24, 2004	7.85	7.85	7.71	7.85
2384	NASDAQ	RMCF	Wed, Jun 23, 2004	8.06	8.06	7.69	7.81
2383	NASDAQ	RMCF	Tue, Jun 22, 2004	8.02	8.06	7.73	8.06
2382	NASDAQ	RMCF	Mon, Jun 21, 2004	7.93	7.99	7.69	7.99
2381	NASDAQ	RMCF	Fri, Jun 18, 2004	8.43	8.43	7.53	7.78
2380	NASDAQ	RMCF	Thu, Jun 17, 2004	8.04	8.04	7.51	7.93
2379	NASDAQ	RMCF	Wed, Jun 16, 2004	7.47	8.21	7.26	8.21
2378	NASDAQ	RMCF	Tue, Jun 15, 2004	7.21	7.48	7.11	7.48
2377	NASDAQ	RMCF	Mon, Jun 14, 2004	7.21	7.21	6.94	7.09
2376	NASDAQ	RMCF	Thu, Jun 10, 2004	6.97	7.00	6.97	7.00
2375	NASDAQ	RMCF	Wed, Jun 9, 2004	7.00	7.00	6.96	6.96
2374	NASDAQ	RMCF	Tue, Jun 8, 2004	6.94	7.00	6.94	6.97
2373	NASDAQ	RMCF	Mon, Jun 7, 2004	7.00	7.04	6.97	7.00
2372	NASDAQ	RMCF	Fri, Jun 4, 2004	7.00	7.04	6.95	6.97
2371	NASDAQ	RMCF	Thu, Jun 3, 2004	7.09	7.09	6.92	6.92
2370	NASDAQ	RMCF	Wed, Jun 2, 2004	6.96	7.11	6.89	7.01
2369	NASDAQ	RMCF	Tue, Jun 1, 2004	6.79	7.12	6.79	7.11
2368	NASDAQ	RMCF	Fri, May 28, 2004	6.81	7.09	6.76	6.89
2367	NASDAQ	RMCF	Thu, May 27, 2004	6.71	6.98	6.71	6.84
2366	NASDAQ	RMCF	Wed, May 26, 2004	6.61	6.97	6.61	6.97
2365	NASDAQ	RMCF	Tue, May 25, 2004	6.61	6.62	6.61	6.62
2364	NASDAQ	RMCF	Mon, May 24, 2004	6.58	6.76	6.54	6.54
2363	NASDAQ	RMCF	Fri, May 21, 2004	6.30	6.57	6.30	6.57
2362	NASDAQ	RMCF	Thu, May 20, 2004	6.82	6.82	6.43	6.68
2361	NASDAQ	RMCF	Wed, May 19, 2004	6.68	6.82	6.50	6.82
2360	NASDAQ	RMCF	Tue, May 18, 2004	6.56	6.79	6.56	6.79
2359	NASDAQ	RMCF	Mon, May 17, 2004	6.40	6.82	6.36	6.78
2358	NASDAQ	RMCF	Fri, May 14, 2004	6.82	6.82	6.68	6.79
2357	NASDAQ	RMCF	Thu, May 13, 2004	6.41	6.82	6.41	6.81
2356	NASDAQ	RMCF	Wed, May 12, 2004	7.11	7.11	6.82	7.00
2355	NASDAQ	RMCF	Tue, May 11, 2004	6.79	7.57	6.79	7.16
2354	NASDAQ	RMCF	Mon, May 10, 2004	6.97	7.47	6.85	6.95
2353	NASDAQ	RMCF	Fri, May 7, 2004	6.82	6.98	6.49	6.93
2352	NASDAQ	RMCF	Thu, May 6, 2004	6.95	7.06	6.84	6.84
2351	NASDAQ	RMCF	Wed, May 5, 2004	6.82	6.82	6.82	6.82
2350	NASDAQ	RMCF	Tue, May 4, 2004	6.65	7.04	6.64	6.67
2349	NASDAQ	RMCF	Mon, May 3, 2004	7.05	7.05	6.58	6.64
2348	NASDAQ	RMCF	Fri, Apr 30, 2004	6.64	6.64	6.53	6.53
2347	NASDAQ	RMCF	Thu, Apr 29, 2004	6.72	6.72	6.71	6.71
2346	NASDAQ	RMCF	Wed, Apr 28, 2004	6.86	6.88	6.69	6.69
2345	NASDAQ	RMCF	Tue, Apr 27, 2004	6.86	6.97	6.85	6.85
2344	NASDAQ	RMCF	Mon, Apr 26, 2004	7.11	7.11	6.85	6.85
2343	NASDAQ	RMCF	Fri, Apr 23, 2004	6.82	7.01	6.82	7.01
2342	NASDAQ	RMCF	Thu, Apr 22, 2004	6.75	7.07	6.75	6.84
2341	NASDAQ	RMCF	Wed, Apr 21, 2004	7.11	7.11	6.82	6.88
2340	NASDAQ	RMCF	Tue, Apr 20, 2004	7.08	7.08	6.82	6.82
2339	NASDAQ	RMCF	Mon, Apr 19, 2004	7.08	7.08	7.08	7.08
2338	NASDAQ	RMCF	Thu, Apr 15, 2004	6.98	7.08	6.98	7.08
2337	NASDAQ	RMCF	Wed, Apr 14, 2004	7.18	7.18	6.99	7.02
2336	NASDAQ	RMCF	Tue, Apr 13, 2004	6.75	7.24	6.75	7.14
2335	NASDAQ	RMCF	Mon, Apr 12, 2004	7.01	7.27	7.01	7.25
2334	NASDAQ	RMCF	Thu, Apr 8, 2004	6.30	6.97	6.30	6.92
2333	NASDAQ	RMCF	Wed, Apr 7, 2004	7.01	7.21	6.17	6.76
2332	NASDAQ	RMCF	Tue, Apr 6, 2004	6.88	6.88	6.43	6.74
2331	NASDAQ	RMCF	Mon, Apr 5, 2004	6.75	6.88	6.66	6.88
2330	NASDAQ	RMCF	Fri, Apr 2, 2004	6.53	6.69	6.53	6.69
2329	NASDAQ	RMCF	Thu, Apr 1, 2004	6.62	6.74	6.53	6.74
2328	NASDAQ	RMCF	Wed, Mar 31, 2004	6.42	6.49	6.33	6.49
2327	NASDAQ	RMCF	Tue, Mar 30, 2004	6.34	6.42	6.34	6.42
2326	NASDAQ	RMCF	Mon, Mar 29, 2004	6.33	6.43	6.33	6.39
2325	NASDAQ	RMCF	Fri, Mar 26, 2004	6.34	6.34	6.17	6.17
2324	NASDAQ	RMCF	Thu, Mar 25, 2004	6.33	6.43	6.27	6.43
2323	NASDAQ	RMCF	Wed, Mar 24, 2004	6.21	6.27	6.21	6.27
2322	NASDAQ	RMCF	Tue, Mar 23, 2004	6.21	6.26	6.21	6.26
2321	NASDAQ	RMCF	Mon, Mar 22, 2004	6.23	6.27	6.17	6.17
2320	NASDAQ	RMCF	Fri, Mar 19, 2004	6.21	6.21	6.21	6.21
2319	NASDAQ	RMCF	Thu, Mar 18, 2004	6.17	6.26	6.17	6.26
2318	NASDAQ	RMCF	Wed, Mar 17, 2004	6.17	6.17	6.17	6.17
2317	NASDAQ	RMCF	Tue, Mar 16, 2004	6.17	6.17	6.17	6.17
2316	NASDAQ	RMCF	Mon, Mar 15, 2004	6.22	6.30	6.17	6.17
2315	NASDAQ	RMCF	Fri, Mar 12, 2004	6.23	6.23	6.17	6.17
2314	NASDAQ	RMCF	Thu, Mar 11, 2004	6.20	6.25	6.17	6.17
2313	NASDAQ	RMCF	Wed, Mar 10, 2004	6.30	6.30	6.17	6.18
2312	NASDAQ	RMCF	Tue, Mar 9, 2004	6.30	6.30	6.17	6.18
2311	NASDAQ	RMCF	Mon, Mar 8, 2004	6.29	6.29	6.23	6.29
2310	NASDAQ	RMCF	Fri, Mar 5, 2004	6.29	6.29	6.18	6.23
2309	NASDAQ	RMCF	Thu, Mar 4, 2004	6.18	6.31	6.17	6.18
2308	NASDAQ	RMCF	Wed, Mar 3, 2004	6.14	6.32	6.14	6.20
2307	NASDAQ	RMCF	Tue, Mar 2, 2004	6.23	6.23	6.16	6.16
2306	NASDAQ	RMCF	Mon, Mar 1, 2004	6.23	6.23	6.10	6.16
2305	NASDAQ	RMCF	Fri, Feb 27, 2004	6.20	6.33	6.17	6.27
2304	NASDAQ	RMCF	Thu, Feb 26, 2004	6.14	6.17	6.14	6.17
2303	NASDAQ	RMCF	Wed, Feb 25, 2004	6.16	6.17	6.07	6.16
2302	NASDAQ	RMCF	Tue, Feb 24, 2004	6.16	6.17	6.14	6.16
2301	NASDAQ	RMCF	Mon, Feb 23, 2004	6.05	6.14	6.02	6.10
2300	NASDAQ	RMCF	Fri, Feb 20, 2004	6.17	6.23	6.03	6.03
2299	NASDAQ	RMCF	Thu, Feb 19, 2004	6.16	6.16	6.01	6.01
2298	NASDAQ	RMCF	Wed, Feb 18, 2004	5.94	6.01	5.94	6.00
2297	NASDAQ	RMCF	Tue, Feb 17, 2004	5.94	5.94	5.94	5.94
2296	NASDAQ	RMCF	Fri, Feb 13, 2004	5.98	5.99	5.91	5.94
2295	NASDAQ	RMCF	Thu, Feb 12, 2004	5.91	5.98	5.91	5.92
2294	NASDAQ	RMCF	Wed, Feb 11, 2004	5.97	6.01	5.91	5.97
2293	NASDAQ	RMCF	Tue, Feb 10, 2004	5.84	6.01	5.84	5.91
2292	NASDAQ	RMCF	Mon, Feb 9, 2004	5.88	6.01	5.81	5.84
2291	NASDAQ	RMCF	Fri, Feb 6, 2004	6.20	6.20	5.72	5.84
2290	NASDAQ	RMCF	Thu, Feb 5, 2004	6.20	6.23	5.94	5.94
2289	NASDAQ	RMCF	Wed, Feb 4, 2004	6.16	6.16	5.88	5.94
2288	NASDAQ	RMCF	Tue, Feb 3, 2004	6.20	6.20	5.69	5.84
2287	NASDAQ	RMCF	Mon, Feb 2, 2004	6.88	6.88	6.08	6.21
2286	NASDAQ	RMCF	Fri, Jan 30, 2004	6.17	6.26	6.07	6.21
2285	NASDAQ	RMCF	Thu, Jan 29, 2004	6.09	6.17	6.09	6.16
2284	NASDAQ	RMCF	Wed, Jan 28, 2004	6.17	6.17	6.10	6.10
2283	NASDAQ	RMCF	Tue, Jan 27, 2004	6.16	6.17	6.08	6.17
2282	NASDAQ	RMCF	Mon, Jan 26, 2004	6.17	6.17	6.15	6.16
2281	NASDAQ	RMCF	Fri, Jan 23, 2004	6.02	6.17	6.02	6.16
2280	NASDAQ	RMCF	Thu, Jan 22, 2004	6.13	6.16	6.13	6.16
2279	NASDAQ	RMCF	Wed, Jan 21, 2004	6.17	6.17	6.10	6.17
2278	NASDAQ	RMCF	Tue, Jan 20, 2004	6.17	6.17	6.11	6.17
2277	NASDAQ	RMCF	Fri, Jan 16, 2004	6.17	6.17	6.10	6.17
2276	NASDAQ	RMCF	Thu, Jan 15, 2004	6.17	6.17	6.08	6.17
2275	NASDAQ	RMCF	Wed, Jan 14, 2004	6.07	6.23	6.06	6.17
2274	NASDAQ	RMCF	Tue, Jan 13, 2004	6.39	6.39	6.07	6.21
2273	NASDAQ	RMCF	Mon, Jan 12, 2004	6.49	6.49	6.30	6.30
2272	NASDAQ	RMCF	Fri, Jan 9, 2004	6.71	6.71	6.20	6.39
2271	NASDAQ	RMCF	Thu, Jan 8, 2004	5.20	6.19	5.20	6.17
2270	NASDAQ	RMCF	Wed, Jan 7, 2004	5.11	5.41	5.11	5.18
2269	NASDAQ	RMCF	Tue, Jan 6, 2004	5.29	5.37	5.03	5.06
2268	NASDAQ	RMCF	Mon, Jan 5, 2004	5.54	5.56	5.09	5.21
2267	NASDAQ	RMCF	Fri, Jan 2, 2004	5.54	5.54	5.28	5.32
2266	NASDAQ	RMCF	Wed, Dec 31, 2003	5.26	5.52	5.12	5.52
2265	NASDAQ	RMCF	Tue, Dec 30, 2003	5.21	5.26	5.15	5.23
2264	NASDAQ	RMCF	Mon, Dec 29, 2003	5.15	5.50	5.13	5.22
2263	NASDAQ	RMCF	Fri, Dec 26, 2003	5.25	5.25	5.20	5.20
2262	NASDAQ	RMCF	Wed, Dec 24, 2003	5.52	5.52	5.03	5.16
2261	NASDAQ	RMCF	Tue, Dec 23, 2003	5.20	5.22	5.15	5.20
2260	NASDAQ	RMCF	Mon, Dec 22, 2003	5.24	5.24	5.23	5.23
2259	NASDAQ	RMCF	Fri, Dec 19, 2003	5.20	5.24	5.20	5.24
2258	NASDAQ	RMCF	Thu, Dec 18, 2003	5.22	5.22	5.22	5.22
2257	NASDAQ	RMCF	Wed, Dec 17, 2003	5.24	5.24	5.18	5.18
2256	NASDAQ	RMCF	Tue, Dec 16, 2003	5.25	5.25	5.17	5.17
2255	NASDAQ	RMCF	Mon, Dec 15, 2003	5.15	5.15	5.15	5.15
2254	NASDAQ	RMCF	Fri, Dec 12, 2003	5.15	5.20	5.15	5.15
2253	NASDAQ	RMCF	Wed, Dec 10, 2003	5.13	5.20	5.13	5.20
2252	NASDAQ	RMCF	Tue, Dec 9, 2003	5.54	5.54	5.13	5.13
2251	NASDAQ	RMCF	Mon, Dec 8, 2003	5.71	5.78	5.35	5.35
2250	NASDAQ	RMCF	Fri, Dec 5, 2003	5.71	5.71	5.71	5.71
2249	NASDAQ	RMCF	Thu, Dec 4, 2003	5.69	5.75	5.69	5.75
2248	NASDAQ	RMCF	Wed, Dec 3, 2003	5.71	5.71	5.71	5.71
2247	NASDAQ	RMCF	Tue, Dec 2, 2003	5.81	5.83	5.69	5.69
2246	NASDAQ	RMCF	Mon, Dec 1, 2003	5.32	5.84	5.26	5.84
2245	NASDAQ	RMCF	Fri, Nov 28, 2003	5.63	5.63	5.20	5.20
2244	NASDAQ	RMCF	Wed, Nov 26, 2003	5.29	5.29	5.29	5.29
2243	NASDAQ	RMCF	Tue, Nov 25, 2003	5.31	5.31	5.20	5.23
2242	NASDAQ	RMCF	Mon, Nov 24, 2003	5.12	5.30	5.10	5.17
2241	NASDAQ	RMCF	Fri, Nov 21, 2003	5.08	5.10	5.00	5.02
2240	NASDAQ	RMCF	Wed, Nov 19, 2003	4.99	5.08	4.99	5.08
2239	NASDAQ	RMCF	Tue, Nov 18, 2003	5.20	5.21	5.19	5.20
2238	NASDAQ	RMCF	Mon, Nov 17, 2003	5.16	5.19	5.09	5.09
2237	NASDAQ	RMCF	Fri, Nov 14, 2003	5.02	5.08	5.01	5.08
2236	NASDAQ	RMCF	Thu, Nov 13, 2003	5.02	5.02	4.90	4.96
2235	NASDAQ	RMCF	Wed, Nov 12, 2003	4.90	5.01	4.90	5.01
2234	NASDAQ	RMCF	Mon, Nov 10, 2003	4.97	4.97	4.97	4.97
2233	NASDAQ	RMCF	Fri, Nov 7, 2003	4.90	4.97	4.90	4.90
2232	NASDAQ	RMCF	Thu, Nov 6, 2003	4.90	4.90	4.90	4.90
2231	NASDAQ	RMCF	Wed, Nov 5, 2003	4.97	4.97	4.97	4.97
2230	NASDAQ	RMCF	Tue, Nov 4, 2003	4.94	4.98	4.90	4.94
2229	NASDAQ	RMCF	Mon, Nov 3, 2003	4.94	4.97	4.94	4.97
2228	NASDAQ	RMCF	Fri, Oct 31, 2003	4.94	4.94	4.94	4.94
2227	NASDAQ	RMCF	Thu, Oct 30, 2003	4.98	4.98	4.98	4.98
2226	NASDAQ	RMCF	Wed, Oct 29, 2003	4.98	4.98	4.98	4.98
2225	NASDAQ	RMCF	Tue, Oct 28, 2003	4.90	4.94	4.90	4.94
2224	NASDAQ	RMCF	Mon, Oct 27, 2003	4.91	4.91	4.90	4.91
2223	NASDAQ	RMCF	Fri, Oct 24, 2003	4.91	4.91	4.91	4.91
2222	NASDAQ	RMCF	Thu, Oct 23, 2003	4.90	4.94	4.90	4.90
2221	NASDAQ	RMCF	Wed, Oct 22, 2003	4.90	4.90	4.90	4.90
2220	NASDAQ	RMCF	Tue, Oct 21, 2003	4.90	4.90	4.90	4.90
2219	NASDAQ	RMCF	Mon, Oct 20, 2003	4.90	4.92	4.90	4.92
2218	NASDAQ	RMCF	Fri, Oct 17, 2003	4.90	4.90	4.90	4.90
2217	NASDAQ	RMCF	Thu, Oct 16, 2003	4.92	4.92	4.90	4.90
2216	NASDAQ	RMCF	Tue, Oct 14, 2003	4.91	4.93	4.91	4.93
2215	NASDAQ	RMCF	Mon, Oct 13, 2003	4.91	4.94	4.90	4.94
2214	NASDAQ	RMCF	Fri, Oct 10, 2003	4.95	4.95	4.91	4.91
2213	NASDAQ	RMCF	Thu, Oct 9, 2003	4.91	4.91	4.90	4.91
2212	NASDAQ	RMCF	Wed, Oct 8, 2003	4.95	4.95	4.92	4.92
2211	NASDAQ	RMCF	Tue, Oct 7, 2003	4.90	4.94	4.90	4.93
2210	NASDAQ	RMCF	Mon, Oct 6, 2003	4.90	4.91	4.90	4.90
2209	NASDAQ	RMCF	Fri, Oct 3, 2003	4.89	4.95	4.88	4.92
2208	NASDAQ	RMCF	Thu, Oct 2, 2003	5.03	5.03	4.87	4.89
2207	NASDAQ	RMCF	Wed, Oct 1, 2003	4.91	4.91	4.86	4.87
2206	NASDAQ	RMCF	Tue, Sep 30, 2003	4.63	4.96	4.63	4.95
2205	NASDAQ	RMCF	Mon, Sep 29, 2003	4.66	4.75	4.57	4.75
2204	NASDAQ	RMCF	Fri, Sep 26, 2003	4.44	4.55	4.34	4.55
2203	NASDAQ	RMCF	Thu, Sep 25, 2003	4.42	4.42	4.34	4.34
2202	NASDAQ	RMCF	Tue, Sep 23, 2003	4.40	4.40	4.35	4.35
2201	NASDAQ	RMCF	Mon, Sep 22, 2003	4.42	4.42	4.39	4.39
2200	NASDAQ	RMCF	Fri, Sep 19, 2003	4.42	4.42	4.42	4.42
2199	NASDAQ	RMCF	Thu, Sep 18, 2003	4.33	4.41	4.33	4.35
2198	NASDAQ	RMCF	Wed, Sep 17, 2003	4.33	4.34	4.33	4.34
2197	NASDAQ	RMCF	Tue, Sep 16, 2003	4.43	4.43	4.36	4.36
2196	NASDAQ	RMCF	Mon, Sep 15, 2003	4.37	4.37	4.33	4.33
2195	NASDAQ	RMCF	Fri, Sep 12, 2003	4.36	4.49	4.32	4.32
2194	NASDAQ	RMCF	Thu, Sep 11, 2003	4.41	4.44	4.32	4.34
2193	NASDAQ	RMCF	Wed, Sep 10, 2003	4.29	4.44	4.29	4.44
2192	NASDAQ	RMCF	Tue, Sep 9, 2003	4.28	4.28	4.24	4.28
2191	NASDAQ	RMCF	Mon, Sep 8, 2003	4.25	4.25	4.24	4.25
2190	NASDAQ	RMCF	Fri, Sep 5, 2003	4.27	4.29	4.23	4.29
2189	NASDAQ	RMCF	Thu, Sep 4, 2003	4.28	4.28	4.28	4.28
2188	NASDAQ	RMCF	Wed, Sep 3, 2003	4.21	4.27	4.20	4.27
2187	NASDAQ	RMCF	Tue, Sep 2, 2003	4.26	4.26	4.26	4.26
2186	NASDAQ	RMCF	Fri, Aug 29, 2003	4.20	4.20	4.20	4.20
2185	NASDAQ	RMCF	Thu, Aug 28, 2003	4.24	4.26	4.24	4.26
2184	NASDAQ	RMCF	Wed, Aug 27, 2003	4.30	4.30	4.30	4.30
2183	NASDAQ	RMCF	Tue, Aug 26, 2003	4.24	4.29	4.23	4.23
2182	NASDAQ	RMCF	Mon, Aug 25, 2003	4.23	4.26	4.23	4.26
2181	NASDAQ	RMCF	Fri, Aug 22, 2003	4.29	4.30	4.23	4.23
2180	NASDAQ	RMCF	Thu, Aug 21, 2003	4.26	4.32	4.26	4.31
2179	NASDAQ	RMCF	Wed, Aug 20, 2003	4.23	4.32	4.23	4.32
2178	NASDAQ	RMCF	Tue, Aug 19, 2003	4.21	4.24	4.21	4.23
2177	NASDAQ	RMCF	Mon, Aug 18, 2003	4.24	4.24	4.20	4.21
2176	NASDAQ	RMCF	Fri, Aug 15, 2003	4.16	4.16	4.16	4.16
2175	NASDAQ	RMCF	Thu, Aug 14, 2003	4.13	4.24	4.08	4.24
2174	NASDAQ	RMCF	Wed, Aug 13, 2003	4.09	4.11	4.09	4.11
2173	NASDAQ	RMCF	Tue, Aug 12, 2003	4.02	4.10	4.02	4.10
2172	NASDAQ	RMCF	Mon, Aug 11, 2003	4.03	4.04	4.03	4.04
2171	NASDAQ	RMCF	Fri, Aug 8, 2003	4.07	4.07	4.07	4.07
2170	NASDAQ	RMCF	Thu, Aug 7, 2003	4.07	4.07	4.01	4.01
2169	NASDAQ	RMCF	Wed, Aug 6, 2003	4.11	4.11	3.98	3.98
2168	NASDAQ	RMCF	Tue, Aug 5, 2003	3.98	3.98	3.98	3.98
2167	NASDAQ	RMCF	Mon, Aug 4, 2003	3.98	4.03	3.98	4.03
2166	NASDAQ	RMCF	Fri, Aug 1, 2003	4.03	4.09	4.03	4.07
2165	NASDAQ	RMCF	Thu, Jul 31, 2003	4.03	4.03	3.96	3.96
2164	NASDAQ	RMCF	Wed, Jul 30, 2003	4.03	4.03	4.03	4.03
2163	NASDAQ	RMCF	Tue, Jul 29, 2003	4.05	4.16	4.05	4.16
2162	NASDAQ	RMCF	Fri, Jul 25, 2003	4.10	4.16	4.05	4.05
2161	NASDAQ	RMCF	Thu, Jul 24, 2003	4.00	4.05	3.98	4.02
2160	NASDAQ	RMCF	Wed, Jul 23, 2003	4.14	4.15	4.08	4.08
2159	NASDAQ	RMCF	Tue, Jul 22, 2003	4.08	4.15	4.08	4.15
2158	NASDAQ	RMCF	Mon, Jul 21, 2003	4.12	4.12	4.08	4.08
2157	NASDAQ	RMCF	Fri, Jul 18, 2003	4.06	4.12	4.06	4.12
2156	NASDAQ	RMCF	Thu, Jul 17, 2003	3.98	4.06	3.98	4.06
2155	NASDAQ	RMCF	Tue, Jul 15, 2003	4.05	4.12	4.05	4.12
2154	NASDAQ	RMCF	Mon, Jul 14, 2003	4.11	4.29	4.05	4.05
2153	NASDAQ	RMCF	Fri, Jul 11, 2003	4.16	4.16	4.04	4.09
2152	NASDAQ	RMCF	Thu, Jul 10, 2003	4.28	4.28	3.96	4.24
2151	NASDAQ	RMCF	Wed, Jul 9, 2003	3.69	4.33	3.66	4.29
2150	NASDAQ	RMCF	Tue, Jul 8, 2003	3.69	3.87	3.61	3.87
2149	NASDAQ	RMCF	Mon, Jul 7, 2003	3.57	3.72	3.57	3.72
2148	NASDAQ	RMCF	Thu, Jul 3, 2003	3.53	3.61	3.53	3.59
2147	NASDAQ	RMCF	Wed, Jul 2, 2003	3.48	3.53	3.44	3.48
2146	NASDAQ	RMCF	Tue, Jul 1, 2003	3.48	3.48	3.46	3.48
2145	NASDAQ	RMCF	Mon, Jun 30, 2003	3.46	3.50	3.46	3.46
2144	NASDAQ	RMCF	Fri, Jun 27, 2003	3.34	3.46	3.34	3.46
2143	NASDAQ	RMCF	Thu, Jun 26, 2003	3.35	3.40	3.29	3.38
2142	NASDAQ	RMCF	Wed, Jun 25, 2003	3.36	3.36	3.36	3.36
2141	NASDAQ	RMCF	Tue, Jun 24, 2003	3.42	3.42	3.36	3.36
2140	NASDAQ	RMCF	Mon, Jun 23, 2003	3.38	3.38	3.35	3.37
2139	NASDAQ	RMCF	Fri, Jun 20, 2003	3.36	3.45	3.35	3.35
2138	NASDAQ	RMCF	Thu, Jun 19, 2003	3.35	3.39	3.35	3.39
2137	NASDAQ	RMCF	Wed, Jun 18, 2003	3.33	3.38	3.33	3.38
2136	NASDAQ	RMCF	Tue, Jun 17, 2003	3.39	3.40	3.37	3.37
2135	NASDAQ	RMCF	Mon, Jun 16, 2003	3.48	3.48	3.40	3.40
2134	NASDAQ	RMCF	Thu, Jun 12, 2003	3.48	3.48	3.44	3.44
2133	NASDAQ	RMCF	Wed, Jun 11, 2003	3.44	3.45	3.44	3.45
2132	NASDAQ	RMCF	Tue, Jun 10, 2003	3.42	3.48	3.42	3.44
2131	NASDAQ	RMCF	Mon, Jun 9, 2003	3.48	3.48	3.42	3.42
2130	NASDAQ	RMCF	Fri, Jun 6, 2003	3.48	3.48	3.44	3.44
2129	NASDAQ	RMCF	Thu, Jun 5, 2003	3.45	3.49	3.36	3.42
2128	NASDAQ	RMCF	Wed, Jun 4, 2003	3.46	3.46	3.30	3.40
2127	NASDAQ	RMCF	Tue, Jun 3, 2003	3.29	3.42	3.29	3.42
2126	NASDAQ	RMCF	Mon, Jun 2, 2003	3.29	3.54	3.29	3.29
2125	NASDAQ	RMCF	Fri, May 30, 2003	3.46	3.46	3.29	3.36
2124	NASDAQ	RMCF	Thu, May 29, 2003	3.48	3.48	3.46	3.46
2123	NASDAQ	RMCF	Wed, May 28, 2003	3.46	3.47	3.46	3.47
2122	NASDAQ	RMCF	Tue, May 27, 2003	3.50	3.50	3.46	3.46
2121	NASDAQ	RMCF	Fri, May 23, 2003	3.47	3.47	3.46	3.46
2120	NASDAQ	RMCF	Thu, May 22, 2003	3.46	3.57	3.46	3.53
2119	NASDAQ	RMCF	Wed, May 21, 2003	3.35	3.46	3.35	3.46
2118	NASDAQ	RMCF	Tue, May 20, 2003	3.21	3.39	3.16	3.28
2117	NASDAQ	RMCF	Mon, May 19, 2003	3.29	3.56	3.24	3.29
2116	NASDAQ	RMCF	Fri, May 16, 2003	3.24	3.24	3.24	3.24
2115	NASDAQ	RMCF	Thu, May 15, 2003	3.29	3.30	3.24	3.24
2114	NASDAQ	RMCF	Wed, May 14, 2003	3.33	3.33	3.23	3.23
2113	NASDAQ	RMCF	Tue, May 13, 2003	3.16	3.33	3.16	3.31
2112	NASDAQ	RMCF	Mon, May 12, 2003	3.34	3.34	3.21	3.21
2111	NASDAQ	RMCF	Fri, May 9, 2003	3.14	3.35	3.08	3.35
2110	NASDAQ	RMCF	Thu, May 8, 2003	3.23	3.23	3.06	3.13
2109	NASDAQ	RMCF	Wed, May 7, 2003	3.23	3.24	3.23	3.24
2108	NASDAQ	RMCF	Tue, May 6, 2003	3.21	3.24	3.21	3.23
2107	NASDAQ	RMCF	Mon, May 5, 2003	3.30	3.31	3.18	3.21
2106	NASDAQ	RMCF	Fri, May 2, 2003	3.43	3.43	3.33	3.33
2105	NASDAQ	RMCF	Thu, May 1, 2003	3.47	3.47	3.47	3.47
2104	NASDAQ	RMCF	Wed, Apr 30, 2003	3.38	3.55	3.26	3.47
2103	NASDAQ	RMCF	Tue, Apr 29, 2003	3.33	3.49	3.29	3.46
2102	NASDAQ	RMCF	Mon, Apr 28, 2003	3.28	3.48	3.28	3.33
2101	NASDAQ	RMCF	Fri, Apr 25, 2003	3.39	3.40	3.39	3.40
2100	NASDAQ	RMCF	Thu, Apr 24, 2003	3.42	3.42	3.42	3.42
2099	NASDAQ	RMCF	Tue, Apr 22, 2003	3.46	3.46	3.39	3.46
2098	NASDAQ	RMCF	Mon, Apr 21, 2003	3.33	3.42	3.33	3.38
2097	NASDAQ	RMCF	Thu, Apr 17, 2003	3.51	3.51	3.33	3.39
2096	NASDAQ	RMCF	Wed, Apr 16, 2003	3.51	3.51	3.51	3.51
2095	NASDAQ	RMCF	Tue, Apr 15, 2003	3.53	3.57	3.43	3.54
2094	NASDAQ	RMCF	Mon, Apr 14, 2003	3.45	3.57	3.45	3.54
2093	NASDAQ	RMCF	Fri, Apr 11, 2003	3.05	3.45	3.05	3.41
2092	NASDAQ	RMCF	Thu, Apr 10, 2003	3.00	3.07	3.00	3.07
2091	NASDAQ	RMCF	Wed, Apr 9, 2003	2.99	3.00	2.99	3.00
2090	NASDAQ	RMCF	Tue, Apr 8, 2003	2.93	3.03	2.93	3.03
2089	NASDAQ	RMCF	Mon, Apr 7, 2003	2.95	2.97	2.92	2.93
2088	NASDAQ	RMCF	Fri, Apr 4, 2003	2.91	2.97	2.91	2.95
2087	NASDAQ	RMCF	Thu, Apr 3, 2003	2.91	2.91	2.91	2.91
2086	NASDAQ	RMCF	Wed, Apr 2, 2003	2.91	2.91	2.91	2.91
2085	NASDAQ	RMCF	Tue, Apr 1, 2003	2.92	2.92	2.92	2.92
2084	NASDAQ	RMCF	Mon, Mar 31, 2003	2.92	2.92	2.90	2.90
2083	NASDAQ	RMCF	Fri, Mar 28, 2003	2.90	2.90	2.90	2.90
2082	NASDAQ	RMCF	Thu, Mar 27, 2003	2.88	2.94	2.88	2.94
2081	NASDAQ	RMCF	Wed, Mar 26, 2003	2.88	2.88	2.88	2.88
2080	NASDAQ	RMCF	Tue, Mar 25, 2003	2.89	2.99	2.89	2.89
2079	NASDAQ	RMCF	Mon, Mar 24, 2003	2.84	2.87	2.84	2.87
2078	NASDAQ	RMCF	Fri, Mar 21, 2003	2.85	2.88	2.83	2.83
2077	NASDAQ	RMCF	Thu, Mar 20, 2003	2.82	2.83	2.82	2.83
2076	NASDAQ	RMCF	Wed, Mar 19, 2003	2.76	2.84	2.76	2.84
2075	NASDAQ	RMCF	Tue, Mar 18, 2003	2.81	2.81	2.81	2.81
2074	NASDAQ	RMCF	Mon, Mar 17, 2003	2.77	2.77	2.76	2.76
2073	NASDAQ	RMCF	Fri, Mar 14, 2003	2.81	2.81	2.77	2.77
2072	NASDAQ	RMCF	Thu, Mar 13, 2003	2.81	2.81	2.81	2.81
2071	NASDAQ	RMCF	Wed, Mar 12, 2003	2.82	2.83	2.77	2.77
2070	NASDAQ	RMCF	Tue, Mar 11, 2003	2.81	2.81	2.70	2.77
2069	NASDAQ	RMCF	Mon, Mar 10, 2003	2.74	2.77	2.70	2.70
2068	NASDAQ	RMCF	Fri, Mar 7, 2003	2.79	2.86	2.65	2.70
2067	NASDAQ	RMCF	Thu, Mar 6, 2003	2.87	2.87	2.75	2.84
2066	NASDAQ	RMCF	Wed, Mar 5, 2003	2.90	3.05	2.65	2.85
2065	NASDAQ	RMCF	Tue, Mar 4, 2003	3.03	3.05	2.92	2.92
2064	NASDAQ	RMCF	Mon, Mar 3, 2003	2.97	3.08	2.97	3.06
2063	NASDAQ	RMCF	Fri, Feb 28, 2003	2.94	3.10	2.94	2.94
2062	NASDAQ	RMCF	Thu, Feb 27, 2003	3.01	3.07	2.94	2.95
2061	NASDAQ	RMCF	Wed, Feb 26, 2003	3.03	3.10	2.92	2.98
2060	NASDAQ	RMCF	Tue, Feb 25, 2003	3.04	3.10	2.90	3.08
2059	NASDAQ	RMCF	Mon, Feb 24, 2003	2.99	2.99	2.99	2.99
2058	NASDAQ	RMCF	Fri, Feb 21, 2003	3.03	3.04	2.99	2.99
2057	NASDAQ	RMCF	Thu, Feb 20, 2003	2.99	3.03	2.99	3.03
2056	NASDAQ	RMCF	Wed, Feb 19, 2003	2.92	3.00	2.92	3.00
2055	NASDAQ	RMCF	Tue, Feb 18, 2003	2.84	3.11	2.84	2.95
2054	NASDAQ	RMCF	Fri, Feb 14, 2003	2.78	2.78	2.78	2.78
2053	NASDAQ	RMCF	Thu, Feb 13, 2003	2.80	2.84	2.78	2.80
2052	NASDAQ	RMCF	Wed, Feb 12, 2003	2.79	2.84	2.79	2.84
2051	NASDAQ	RMCF	Tue, Feb 11, 2003	2.72	2.77	2.72	2.77
2050	NASDAQ	RMCF	Mon, Feb 10, 2003	2.65	2.71	2.65	2.71
2049	NASDAQ	RMCF	Fri, Feb 7, 2003	2.65	2.68	2.65	2.66
2048	NASDAQ	RMCF	Thu, Feb 6, 2003	2.65	2.68	2.60	2.65
2047	NASDAQ	RMCF	Wed, Feb 5, 2003	2.53	2.61	2.53	2.61
2046	NASDAQ	RMCF	Tue, Feb 4, 2003	2.59	2.59	2.53	2.59
2045	NASDAQ	RMCF	Mon, Feb 3, 2003	2.55	2.55	2.55	2.55
2044	NASDAQ	RMCF	Fri, Jan 31, 2003	2.52	2.55	2.52	2.55
2043	NASDAQ	RMCF	Thu, Jan 30, 2003	2.60	2.61	2.55	2.55
2042	NASDAQ	RMCF	Wed, Jan 29, 2003	2.52	2.60	2.51	2.56
2041	NASDAQ	RMCF	Tue, Jan 28, 2003	2.53	2.53	2.52	2.52
2040	NASDAQ	RMCF	Mon, Jan 27, 2003	2.53	2.62	2.53	2.60
2039	NASDAQ	RMCF	Fri, Jan 24, 2003	2.75	2.75	2.42	2.53
2038	NASDAQ	RMCF	Thu, Jan 23, 2003	2.93	2.93	2.75	2.75
2037	NASDAQ	RMCF	Wed, Jan 22, 2003	2.99	2.99	2.89	2.89
2036	NASDAQ	RMCF	Tue, Jan 21, 2003	3.00	3.00	2.99	2.99
2035	NASDAQ	RMCF	Fri, Jan 17, 2003	2.99	3.03	2.99	3.01
2034	NASDAQ	RMCF	Thu, Jan 16, 2003	2.99	3.03	2.99	3.03
2033	NASDAQ	RMCF	Wed, Jan 15, 2003	2.98	3.07	2.98	2.99
2032	NASDAQ	RMCF	Tue, Jan 14, 2003	2.89	3.20	2.82	2.95
2031	NASDAQ	RMCF	Mon, Jan 13, 2003	2.75	2.86	2.75	2.86
2030	NASDAQ	RMCF	Fri, Jan 10, 2003	3.12	3.20	2.60	2.81
2029	NASDAQ	RMCF	Thu, Jan 9, 2003	3.32	3.32	3.03	3.16
2028	NASDAQ	RMCF	Wed, Jan 8, 2003	3.35	3.35	3.35	3.35
2027	NASDAQ	RMCF	Tue, Jan 7, 2003	3.37	3.42	3.35	3.35
2026	NASDAQ	RMCF	Mon, Jan 6, 2003	3.41	3.41	3.39	3.39
2025	NASDAQ	RMCF	Fri, Jan 3, 2003	3.45	3.45	3.45	3.45
2024	NASDAQ	RMCF	Thu, Jan 2, 2003	3.34	3.38	3.34	3.38
2023	NASDAQ	RMCF	Tue, Dec 31, 2002	3.31	3.57	3.31	3.52
2022	NASDAQ	RMCF	Mon, Dec 30, 2002	3.33	3.33	3.07	3.26
2021	NASDAQ	RMCF	Fri, Dec 27, 2002	3.38	3.38	3.33	3.33
2020	NASDAQ	RMCF	Thu, Dec 26, 2002	3.51	3.51	3.03	3.32
2019	NASDAQ	RMCF	Tue, Dec 24, 2002	3.36	3.59	3.29	3.46
2018	NASDAQ	RMCF	Mon, Dec 23, 2002	3.59	3.59	3.36	3.36
2017	NASDAQ	RMCF	Fri, Dec 20, 2002	3.68	3.68	3.53	3.65
2016	NASDAQ	RMCF	Thu, Dec 19, 2002	3.75	3.75	3.75	3.75
2015	NASDAQ	RMCF	Wed, Dec 18, 2002	3.73	3.81	3.68	3.74
2014	NASDAQ	RMCF	Tue, Dec 17, 2002	3.84	3.84	3.46	3.70
2013	NASDAQ	RMCF	Mon, Dec 16, 2002	3.81	3.81	3.81	3.81
2012	NASDAQ	RMCF	Fri, Dec 13, 2002	3.81	3.81	3.81	3.81
2011	NASDAQ	RMCF	Thu, Dec 12, 2002	3.94	4.00	3.90	3.90
2010	NASDAQ	RMCF	Tue, Dec 10, 2002	4.15	4.15	3.95	3.95
2009	NASDAQ	RMCF	Mon, Dec 9, 2002	4.04	4.16	4.02	4.03
2008	NASDAQ	RMCF	Fri, Dec 6, 2002	4.15	4.45	4.10	4.11
2007	NASDAQ	RMCF	Thu, Dec 5, 2002	3.93	4.26	3.90	4.10
2006	NASDAQ	RMCF	Wed, Dec 4, 2002	3.83	3.93	3.80	3.92
2005	NASDAQ	RMCF	Tue, Dec 3, 2002	3.58	3.90	3.47	3.79
2004	NASDAQ	RMCF	Mon, Dec 2, 2002	3.06	4.06	3.06	3.70
2003	NASDAQ	RMCF	Wed, Nov 27, 2002	3.15	3.15	3.04	3.05
2002	NASDAQ	RMCF	Tue, Nov 26, 2002	3.13	3.20	3.04	3.15
2001	NASDAQ	RMCF	Mon, Nov 25, 2002	3.15	3.15	3.13	3.14
2000	NASDAQ	RMCF	Fri, Nov 22, 2002	3.15	3.21	3.14	3.15
1999	NASDAQ	RMCF	Thu, Nov 21, 2002	3.30	3.30	3.03	3.12
1998	NASDAQ	RMCF	Wed, Nov 20, 2002	3.38	3.38	3.34	3.34
1997	NASDAQ	RMCF	Tue, Nov 19, 2002	3.35	3.35	3.35	3.35
1996	NASDAQ	RMCF	Mon, Nov 18, 2002	3.44	3.46	3.34	3.42
1995	NASDAQ	RMCF	Fri, Nov 15, 2002	3.43	3.43	3.43	3.43
1994	NASDAQ	RMCF	Thu, Nov 14, 2002	3.41	3.41	3.36	3.36
1993	NASDAQ	RMCF	Wed, Nov 13, 2002	3.44	3.44	3.41	3.41
1992	NASDAQ	RMCF	Tue, Nov 12, 2002	3.34	3.41	3.34	3.41
1991	NASDAQ	RMCF	Mon, Nov 11, 2002	3.30	3.32	3.23	3.27
1990	NASDAQ	RMCF	Fri, Nov 8, 2002	3.42	3.42	3.42	3.42
1989	NASDAQ	RMCF	Thu, Nov 7, 2002	3.43	3.43	3.42	3.42
1988	NASDAQ	RMCF	Tue, Nov 5, 2002	3.46	3.51	3.46	3.51
1987	NASDAQ	RMCF	Mon, Nov 4, 2002	3.47	3.47	3.46	3.46
1986	NASDAQ	RMCF	Fri, Nov 1, 2002	3.46	3.46	3.46	3.46
1985	NASDAQ	RMCF	Thu, Oct 31, 2002	3.47	3.47	3.46	3.46
1984	NASDAQ	RMCF	Wed, Oct 30, 2002	3.31	3.45	3.30	3.30
1983	NASDAQ	RMCF	Tue, Oct 29, 2002	3.54	3.56	3.29	3.52
1982	NASDAQ	RMCF	Mon, Oct 28, 2002	3.56	3.59	3.56	3.57
1981	NASDAQ	RMCF	Fri, Oct 25, 2002	3.57	3.59	3.55	3.56
1980	NASDAQ	RMCF	Thu, Oct 24, 2002	3.42	3.56	3.30	3.56
1979	NASDAQ	RMCF	Tue, Oct 22, 2002	3.29	3.45	3.04	3.45
1978	NASDAQ	RMCF	Mon, Oct 21, 2002	3.71	3.71	3.36	3.36
1977	NASDAQ	RMCF	Fri, Oct 18, 2002	3.59	3.65	3.59	3.62
1976	NASDAQ	RMCF	Thu, Oct 17, 2002	3.59	3.59	3.59	3.59
1975	NASDAQ	RMCF	Wed, Oct 16, 2002	3.58	3.59	3.47	3.50
1974	NASDAQ	RMCF	Tue, Oct 15, 2002	3.89	3.90	3.57	3.57
1973	NASDAQ	RMCF	Mon, Oct 14, 2002	3.68	3.68	3.68	3.68
1972	NASDAQ	RMCF	Fri, Oct 11, 2002	3.55	3.98	3.46	3.70
1971	NASDAQ	RMCF	Thu, Oct 10, 2002	3.36	3.57	3.36	3.51
1970	NASDAQ	RMCF	Wed, Oct 9, 2002	3.78	3.78	3.32	3.32
1969	NASDAQ	RMCF	Tue, Oct 8, 2002	3.84	3.84	3.78	3.78
1968	NASDAQ	RMCF	Mon, Oct 7, 2002	3.97	3.97	3.72	3.86
1967	NASDAQ	RMCF	Fri, Oct 4, 2002	3.74	3.74	3.72	3.72
1966	NASDAQ	RMCF	Thu, Oct 3, 2002	3.79	3.79	3.79	3.79
1965	NASDAQ	RMCF	Wed, Oct 2, 2002	3.72	3.87	3.72	3.87
1964	NASDAQ	RMCF	Tue, Oct 1, 2002	4.00	4.00	3.60	3.83
1963	NASDAQ	RMCF	Mon, Sep 30, 2002	3.92	3.94	3.87	3.90
1962	NASDAQ	RMCF	Fri, Sep 27, 2002	4.11	4.11	3.90	3.90
1961	NASDAQ	RMCF	Thu, Sep 26, 2002	4.07	4.07	4.07	4.07
1960	NASDAQ	RMCF	Wed, Sep 25, 2002	4.03	4.10	4.03	4.10
1959	NASDAQ	RMCF	Tue, Sep 24, 2002	4.15	4.15	3.96	4.00
1958	NASDAQ	RMCF	Mon, Sep 23, 2002	3.94	4.11	3.94	4.01
1957	NASDAQ	RMCF	Fri, Sep 20, 2002	3.94	3.94	3.72	3.85
1956	NASDAQ	RMCF	Thu, Sep 19, 2002	3.94	3.94	3.79	3.79
1955	NASDAQ	RMCF	Wed, Sep 18, 2002	3.92	3.92	3.92	3.92
1954	NASDAQ	RMCF	Tue, Sep 17, 2002	3.87	3.96	3.87	3.94
1953	NASDAQ	RMCF	Mon, Sep 16, 2002	3.85	3.91	3.83	3.87
1952	NASDAQ	RMCF	Fri, Sep 13, 2002	3.84	3.86	3.68	3.85
1951	NASDAQ	RMCF	Thu, Sep 12, 2002	3.88	3.88	3.72	3.84
1950	NASDAQ	RMCF	Wed, Sep 11, 2002	3.88	3.88	3.88	3.88
1949	NASDAQ	RMCF	Tue, Sep 10, 2002	3.89	3.89	3.80	3.80
1948	NASDAQ	RMCF	Mon, Sep 9, 2002	3.77	3.90	3.68	3.90
1947	NASDAQ	RMCF	Fri, Sep 6, 2002	3.80	3.96	3.66	3.91
1946	NASDAQ	RMCF	Thu, Sep 5, 2002	3.90	3.90	3.77	3.79
1945	NASDAQ	RMCF	Wed, Sep 4, 2002	3.83	3.85	3.74	3.85
1944	NASDAQ	RMCF	Tue, Sep 3, 2002	3.85	3.87	3.85	3.87
1943	NASDAQ	RMCF	Fri, Aug 30, 2002	3.79	3.88	3.51	3.85
1942	NASDAQ	RMCF	Thu, Aug 29, 2002	4.00	4.00	3.86	3.90
1941	NASDAQ	RMCF	Wed, Aug 28, 2002	4.15	4.16	3.90	3.90
1940	NASDAQ	RMCF	Tue, Aug 27, 2002	4.14	4.16	3.94	4.15
1939	NASDAQ	RMCF	Mon, Aug 26, 2002	3.98	4.11	3.94	4.11
1938	NASDAQ	RMCF	Fri, Aug 23, 2002	4.00	4.11	4.00	4.11
1937	NASDAQ	RMCF	Thu, Aug 22, 2002	4.00	4.00	3.84	3.84
1936	NASDAQ	RMCF	Wed, Aug 21, 2002	3.71	4.00	3.71	4.00
1935	NASDAQ	RMCF	Tue, Aug 20, 2002	3.55	3.71	3.55	3.71
1934	NASDAQ	RMCF	Mon, Aug 19, 2002	3.36	3.55	3.31	3.50
1933	NASDAQ	RMCF	Fri, Aug 16, 2002	3.34	3.42	3.34	3.36
1932	NASDAQ	RMCF	Thu, Aug 15, 2002	3.29	3.42	3.29	3.32
1931	NASDAQ	RMCF	Wed, Aug 14, 2002	3.34	3.38	3.31	3.31
1930	NASDAQ	RMCF	Tue, Aug 13, 2002	3.38	3.38	3.34	3.34
1929	NASDAQ	RMCF	Mon, Aug 12, 2002	3.39	3.39	3.31	3.36
1928	NASDAQ	RMCF	Fri, Aug 9, 2002	3.47	3.47	3.33	3.38
1927	NASDAQ	RMCF	Thu, Aug 8, 2002	3.53	3.61	3.47	3.61
1926	NASDAQ	RMCF	Wed, Aug 7, 2002	3.64	3.67	3.57	3.67
1925	NASDAQ	RMCF	Tue, Aug 6, 2002	3.46	3.65	3.46	3.61
1924	NASDAQ	RMCF	Mon, Aug 5, 2002	3.64	3.66	3.46	3.46
1923	NASDAQ	RMCF	Fri, Aug 2, 2002	3.64	3.81	3.63	3.63
1922	NASDAQ	RMCF	Thu, Aug 1, 2002	3.77	3.77	3.68	3.68
1921	NASDAQ	RMCF	Wed, Jul 31, 2002	3.76	3.77	3.76	3.77
1920	NASDAQ	RMCF	Tue, Jul 30, 2002	3.68	3.68	3.68	3.68
1919	NASDAQ	RMCF	Mon, Jul 29, 2002	3.83	4.09	3.59	3.61
1918	NASDAQ	RMCF	Fri, Jul 26, 2002	3.59	3.77	3.55	3.71
1917	NASDAQ	RMCF	Thu, Jul 25, 2002	3.75	3.75	3.64	3.64
1916	NASDAQ	RMCF	Wed, Jul 24, 2002	3.66	3.76	3.52	3.59
1915	NASDAQ	RMCF	Tue, Jul 23, 2002	3.90	3.90	3.70	3.75
1914	NASDAQ	RMCF	Mon, Jul 22, 2002	3.73	3.73	3.73	3.73
1913	NASDAQ	RMCF	Fri, Jul 19, 2002	3.94	3.94	3.72	3.72
1912	NASDAQ	RMCF	Thu, Jul 18, 2002	3.92	3.93	3.92	3.93
1911	NASDAQ	RMCF	Wed, Jul 17, 2002	4.32	4.32	3.77	3.92
1910	NASDAQ	RMCF	Tue, Jul 16, 2002	4.00	4.32	4.00	4.03
1909	NASDAQ	RMCF	Mon, Jul 15, 2002	4.07	4.24	3.94	4.08
1908	NASDAQ	RMCF	Fri, Jul 12, 2002	3.96	4.21	3.96	4.17
1907	NASDAQ	RMCF	Thu, Jul 11, 2002	4.29	4.29	3.83	3.96
1906	NASDAQ	RMCF	Wed, Jul 10, 2002	4.29	4.29	4.29	4.29
1905	NASDAQ	RMCF	Tue, Jul 9, 2002	4.28	4.54	4.28	4.43
1904	NASDAQ	RMCF	Mon, Jul 8, 2002	4.23	4.29	4.23	4.29
1903	NASDAQ	RMCF	Fri, Jul 5, 2002	4.58	4.58	4.58	4.58
1902	NASDAQ	RMCF	Wed, Jul 3, 2002	4.13	4.28	4.13	4.22
1901	NASDAQ	RMCF	Tue, Jul 2, 2002	4.37	4.37	4.22	4.25
1900	NASDAQ	RMCF	Mon, Jul 1, 2002	4.65	4.76	4.37	4.37
1899	NASDAQ	RMCF	Fri, Jun 28, 2002	4.65	4.65	4.44	4.56
1898	NASDAQ	RMCF	Thu, Jun 27, 2002	4.71	4.91	4.55	4.55
1897	NASDAQ	RMCF	Wed, Jun 26, 2002	4.39	4.52	4.39	4.46
1896	NASDAQ	RMCF	Tue, Jun 25, 2002	4.43	4.55	4.33	4.33
1895	NASDAQ	RMCF	Mon, Jun 24, 2002	4.48	4.50	4.16	4.33
1894	NASDAQ	RMCF	Fri, Jun 21, 2002	4.76	4.76	4.48	4.48
1893	NASDAQ	RMCF	Thu, Jun 20, 2002	4.61	4.74	4.59	4.74
1892	NASDAQ	RMCF	Wed, Jun 19, 2002	4.49	4.69	4.39	4.68
1891	NASDAQ	RMCF	Tue, Jun 18, 2002	4.33	4.54	4.31	4.37
1890	NASDAQ	RMCF	Mon, Jun 17, 2002	4.12	4.37	4.11	4.37
1889	NASDAQ	RMCF	Fri, Jun 14, 2002	4.16	4.36	4.09	4.09
1888	NASDAQ	RMCF	Thu, Jun 13, 2002	4.38	4.38	4.22	4.32
1887	NASDAQ	RMCF	Wed, Jun 12, 2002	4.48	4.48	4.38	4.38
1886	NASDAQ	RMCF	Tue, Jun 11, 2002	4.56	4.58	4.48	4.48
1885	NASDAQ	RMCF	Mon, Jun 10, 2002	4.39	4.72	4.39	4.70
1884	NASDAQ	RMCF	Fri, Jun 7, 2002	4.24	4.45	4.24	4.39
1883	NASDAQ	RMCF	Thu, Jun 6, 2002	4.36	4.44	3.94	4.44
1882	NASDAQ	RMCF	Wed, Jun 5, 2002	4.60	4.61	4.40	4.40
1881	NASDAQ	RMCF	Tue, Jun 4, 2002	4.76	4.76	4.35	4.62
1880	NASDAQ	RMCF	Mon, Jun 3, 2002	4.98	4.98	4.76	4.78
1879	NASDAQ	RMCF	Fri, May 31, 2002	4.96	5.06	4.81	4.86
1878	NASDAQ	RMCF	Thu, May 30, 2002	4.89	5.30	4.89	4.96
1877	NASDAQ	RMCF	Wed, May 29, 2002	4.98	4.98	4.89	4.95
1876	NASDAQ	RMCF	Tue, May 28, 2002	5.08	5.29	4.93	4.93
1875	NASDAQ	RMCF	Fri, May 24, 2002	5.13	5.28	4.89	5.02
1874	NASDAQ	RMCF	Thu, May 23, 2002	4.78	5.41	4.78	5.07
1873	NASDAQ	RMCF	Wed, May 22, 2002	4.98	4.98	4.77	4.80
1872	NASDAQ	RMCF	Tue, May 21, 2002	5.22	5.23	4.87	5.00
1871	NASDAQ	RMCF	Mon, May 20, 2002	5.45	5.45	5.16	5.22
1870	NASDAQ	RMCF	Fri, May 17, 2002	5.45	5.45	5.15	5.15
1869	NASDAQ	RMCF	Thu, May 16, 2002	5.41	5.45	5.26	5.45
1868	NASDAQ	RMCF	Wed, May 15, 2002	5.33	5.45	5.20	5.41
1867	NASDAQ	RMCF	Tue, May 14, 2002	5.20	5.49	5.15	5.45
1866	NASDAQ	RMCF	Mon, May 13, 2002	5.13	5.41	5.00	5.17
1865	NASDAQ	RMCF	Fri, May 10, 2002	5.56	5.56	5.09	5.09
1864	NASDAQ	RMCF	Thu, May 9, 2002	5.71	5.84	5.54	5.57
1863	NASDAQ	RMCF	Wed, May 8, 2002	5.98	5.98	5.61	5.63
1862	NASDAQ	RMCF	Tue, May 7, 2002	6.04	6.11	5.97	5.97
1861	NASDAQ	RMCF	Mon, May 6, 2002	5.96	6.04	5.96	5.98
1860	NASDAQ	RMCF	Fri, May 3, 2002	6.04	6.04	5.81	5.93
1859	NASDAQ	RMCF	Thu, May 2, 2002	5.97	6.04	5.97	6.03
1858	NASDAQ	RMCF	Wed, May 1, 2002	5.78	6.04	5.69	5.97
1857	NASDAQ	RMCF	Tue, Apr 30, 2002	5.91	6.06	5.74	5.78
1856	NASDAQ	RMCF	Mon, Apr 29, 2002	5.97	6.00	5.74	5.74
1855	NASDAQ	RMCF	Fri, Apr 26, 2002	5.93	6.23	5.80	6.06
1854	NASDAQ	RMCF	Thu, Apr 25, 2002	5.97	6.01	5.81	5.89
1853	NASDAQ	RMCF	Wed, Apr 24, 2002	6.17	6.17	5.84	5.95
1852	NASDAQ	RMCF	Tue, Apr 23, 2002	6.28	6.28	6.02	6.06
1851	NASDAQ	RMCF	Mon, Apr 22, 2002	6.23	6.62	6.06	6.13
1850	NASDAQ	RMCF	Fri, Apr 19, 2002	6.04	6.15	5.95	6.15
1849	NASDAQ	RMCF	Thu, Apr 18, 2002	6.06	6.06	5.85	6.01
1848	NASDAQ	RMCF	Wed, Apr 17, 2002	6.27	6.35	6.06	6.06
1847	NASDAQ	RMCF	Tue, Apr 16, 2002	5.85	6.27	5.76	6.02
1846	NASDAQ	RMCF	Mon, Apr 15, 2002	6.27	6.27	5.65	5.82
1845	NASDAQ	RMCF	Fri, Apr 12, 2002	6.44	6.49	6.06	6.17
1844	NASDAQ	RMCF	Thu, Apr 11, 2002	6.34	6.45	6.10	6.30
1843	NASDAQ	RMCF	Wed, Apr 10, 2002	6.45	6.45	6.22	6.28
1842	NASDAQ	RMCF	Tue, Apr 9, 2002	6.49	6.49	6.16	6.32
1841	NASDAQ	RMCF	Mon, Apr 8, 2002	5.98	6.06	5.98	6.06
1840	NASDAQ	RMCF	Fri, Apr 5, 2002	5.98	6.06	5.98	5.98
1839	NASDAQ	RMCF	Thu, Apr 4, 2002	6.01	6.03	5.95	6.03
1838	NASDAQ	RMCF	Wed, Apr 3, 2002	6.06	6.06	5.84	5.84
1837	NASDAQ	RMCF	Tue, Apr 2, 2002	6.13	6.13	5.78	6.00
1836	NASDAQ	RMCF	Mon, Apr 1, 2002	6.07	6.27	5.84	5.95
1835	NASDAQ	RMCF	Thu, Mar 28, 2002	6.50	6.50	5.61	6.23
1834	NASDAQ	RMCF	Wed, Mar 27, 2002	6.43	6.56	6.39	6.47
1833	NASDAQ	RMCF	Tue, Mar 26, 2002	6.50	6.71	6.42	6.53
1832	NASDAQ	RMCF	Mon, Mar 25, 2002	6.88	6.88	6.49	6.64
1831	NASDAQ	RMCF	Fri, Mar 22, 2002	6.88	6.88	6.60	6.71
1830	NASDAQ	RMCF	Thu, Mar 21, 2002	6.80	7.01	6.49	6.82
1829	NASDAQ	RMCF	Wed, Mar 20, 2002	6.09	6.45	6.06	6.45
1828	NASDAQ	RMCF	Tue, Mar 19, 2002	5.99	6.09	5.93	6.06
1827	NASDAQ	RMCF	Mon, Mar 18, 2002	5.80	6.00	5.65	5.85
1826	NASDAQ	RMCF	Fri, Mar 15, 2002	5.63	5.84	5.61	5.80
1825	NASDAQ	RMCF	Thu, Mar 14, 2002	6.10	6.23	5.54	5.65
1824	NASDAQ	RMCF	Wed, Mar 13, 2002	5.98	6.58	5.76	6.17
1823	NASDAQ	RMCF	Tue, Mar 12, 2002	4.74	6.06	4.74	5.97
1822	NASDAQ	RMCF	Mon, Mar 11, 2002	4.74	4.75	4.55	4.59
1821	NASDAQ	RMCF	Fri, Mar 8, 2002	4.55	4.76	4.52	4.52
1820	NASDAQ	RMCF	Thu, Mar 7, 2002	4.72	4.72	4.52	4.55
1819	NASDAQ	RMCF	Wed, Mar 6, 2002	4.45	4.63	4.42	4.59
1818	NASDAQ	RMCF	Tue, Mar 5, 2002	4.54	4.76	4.34	4.39
1817	NASDAQ	RMCF	Mon, Mar 4, 2002	4.16	4.30	4.14	4.28
1816	NASDAQ	RMCF	Fri, Mar 1, 2002	4.30	4.30	4.06	4.13
1815	NASDAQ	RMCF	Thu, Feb 28, 2002	4.25	4.30	4.25	4.30
1814	NASDAQ	RMCF	Wed, Feb 27, 2002	4.09	4.30	3.91	4.25
1813	NASDAQ	RMCF	Tue, Feb 26, 2002	3.97	4.22	3.90	4.06
1812	NASDAQ	RMCF	Mon, Feb 25, 2002	3.65	3.97	3.57	3.88
1811	NASDAQ	RMCF	Fri, Feb 22, 2002	4.09	4.09	3.67	3.97
1810	NASDAQ	RMCF	Thu, Feb 21, 2002	4.33	4.33	4.08	4.08
1809	NASDAQ	RMCF	Wed, Feb 20, 2002	4.34	4.46	4.27	4.33
1808	NASDAQ	RMCF	Tue, Feb 19, 2002	4.33	4.49	4.33	4.40
1807	NASDAQ	RMCF	Fri, Feb 15, 2002	4.55	4.59	4.25	4.59
1806	NASDAQ	RMCF	Thu, Feb 14, 2002	4.79	4.79	4.55	4.58
1805	NASDAQ	RMCF	Wed, Feb 13, 2002	4.79	4.79	4.61	4.79
1804	NASDAQ	RMCF	Tue, Feb 12, 2002	4.68	4.80	4.58	4.58
1803	NASDAQ	RMCF	Mon, Feb 11, 2002	4.78	4.82	4.55	4.67
1802	NASDAQ	RMCF	Fri, Feb 8, 2002	4.71	4.84	4.63	4.63
1801	NASDAQ	RMCF	Thu, Feb 7, 2002	4.68	4.82	4.68	4.82
1800	NASDAQ	RMCF	Wed, Feb 6, 2002	4.81	4.94	4.64	4.74
1799	NASDAQ	RMCF	Tue, Feb 5, 2002	4.84	4.94	4.71	4.87
1798	NASDAQ	RMCF	Mon, Feb 4, 2002	4.69	4.84	4.57	4.83
1797	NASDAQ	RMCF	Fri, Feb 1, 2002	4.53	4.98	4.53	4.63
1796	NASDAQ	RMCF	Thu, Jan 31, 2002	4.22	4.51	4.20	4.51
1795	NASDAQ	RMCF	Wed, Jan 30, 2002	4.46	4.46	3.98	4.25
1794	NASDAQ	RMCF	Tue, Jan 29, 2002	4.45	4.55	4.29	4.46
1793	NASDAQ	RMCF	Mon, Jan 28, 2002	4.71	4.79	4.25	4.45
1792	NASDAQ	RMCF	Fri, Jan 25, 2002	4.87	4.89	4.63	4.74
1791	NASDAQ	RMCF	Thu, Jan 24, 2002	4.90	4.90	4.81	4.81
1790	NASDAQ	RMCF	Wed, Jan 23, 2002	4.71	4.90	4.71	4.79
1789	NASDAQ	RMCF	Tue, Jan 22, 2002	4.79	4.92	4.71	4.77
1788	NASDAQ	RMCF	Fri, Jan 18, 2002	4.79	4.94	4.55	4.87
1787	NASDAQ	RMCF	Thu, Jan 17, 2002	5.08	5.20	4.87	4.90
1786	NASDAQ	RMCF	Wed, Jan 16, 2002	5.08	5.26	5.08	5.09
1785	NASDAQ	RMCF	Tue, Jan 15, 2002	5.28	5.33	5.03	5.31
1784	NASDAQ	RMCF	Mon, Jan 14, 2002	5.40	5.40	5.05	5.26
1783	NASDAQ	RMCF	Fri, Jan 11, 2002	5.44	5.52	5.11	5.52
1782	NASDAQ	RMCF	Thu, Jan 10, 2002	5.52	5.52	5.03	5.29
1781	NASDAQ	RMCF	Wed, Jan 9, 2002	5.74	5.74	5.30	5.70
1780	NASDAQ	RMCF	Tue, Jan 8, 2002	5.84	5.84	5.60	5.67
1779	NASDAQ	RMCF	Mon, Jan 7, 2002	5.93	6.09	5.68	5.79
1778	NASDAQ	RMCF	Fri, Jan 4, 2002	4.87	6.15	4.87	5.58
1777	NASDAQ	RMCF	Thu, Jan 3, 2002	4.46	4.87	4.46	4.87
1776	NASDAQ	RMCF	Wed, Jan 2, 2002	4.63	4.87	4.55	4.55
1775	NASDAQ	RMCF	Mon, Dec 31, 2001	4.43	4.77	4.43	4.63
1774	NASDAQ	RMCF	Fri, Dec 28, 2001	4.64	4.64	4.64	4.64
1773	NASDAQ	RMCF	Thu, Dec 27, 2001	4.56	4.56	4.29	4.29
1772	NASDAQ	RMCF	Wed, Dec 26, 2001	4.40	4.71	4.24	4.56
1771	NASDAQ	RMCF	Mon, Dec 24, 2001	4.22	4.30	4.22	4.24
1770	NASDAQ	RMCF	Fri, Dec 21, 2001	4.24	4.40	4.24	4.40
1769	NASDAQ	RMCF	Thu, Dec 20, 2001	4.22	4.33	4.22	4.30
1768	NASDAQ	RMCF	Wed, Dec 19, 2001	4.38	4.47	4.38	4.38
1767	NASDAQ	RMCF	Tue, Dec 18, 2001	4.55	4.55	4.30	4.46
1766	NASDAQ	RMCF	Mon, Dec 17, 2001	4.32	4.63	4.23	4.63
1765	NASDAQ	RMCF	Fri, Dec 14, 2001	4.60	4.63	4.60	4.63
1764	NASDAQ	RMCF	Thu, Dec 13, 2001	4.49	4.49	4.35	4.46
1763	NASDAQ	RMCF	Wed, Dec 12, 2001	4.55	4.67	4.48	4.48
1762	NASDAQ	RMCF	Tue, Dec 11, 2001	4.64	4.69	4.55	4.63
1761	NASDAQ	RMCF	Mon, Dec 10, 2001	4.71	4.78	4.64	4.71
1760	NASDAQ	RMCF	Fri, Dec 7, 2001	4.68	4.74	4.64	4.74
1759	NASDAQ	RMCF	Thu, Dec 6, 2001	4.82	4.82	4.40	4.78
1758	NASDAQ	RMCF	Wed, Dec 5, 2001	4.63	4.82	4.55	4.75
1757	NASDAQ	RMCF	Tue, Dec 4, 2001	4.87	4.95	4.69	4.84
1756	NASDAQ	RMCF	Mon, Dec 3, 2001	4.71	4.87	4.68	4.84
1755	NASDAQ	RMCF	Fri, Nov 30, 2001	4.83	4.84	4.55	4.70
1754	NASDAQ	RMCF	Thu, Nov 29, 2001	4.55	4.87	4.55	4.83
1753	NASDAQ	RMCF	Wed, Nov 28, 2001	4.15	4.55	4.06	4.54
1752	NASDAQ	RMCF	Tue, Nov 27, 2001	4.16	4.16	4.12	4.16
1751	NASDAQ	RMCF	Mon, Nov 26, 2001	4.06	4.12	4.06	4.12
1750	NASDAQ	RMCF	Fri, Nov 23, 2001	4.06	4.06	4.06	4.06
1749	NASDAQ	RMCF	Wed, Nov 21, 2001	4.06	4.06	4.06	4.06
1748	NASDAQ	RMCF	Tue, Nov 20, 2001	4.06	4.06	4.06	4.06
1747	NASDAQ	RMCF	Mon, Nov 19, 2001	3.98	3.98	3.97	3.98
1746	NASDAQ	RMCF	Fri, Nov 16, 2001	3.97	3.97	3.77	3.77
1745	NASDAQ	RMCF	Thu, Nov 15, 2001	3.73	3.97	3.73	3.97
1744	NASDAQ	RMCF	Wed, Nov 14, 2001	4.13	4.13	3.57	3.57
1743	NASDAQ	RMCF	Tue, Nov 13, 2001	3.86	4.18	3.86	4.18
1742	NASDAQ	RMCF	Mon, Nov 12, 2001	3.73	3.87	3.69	3.86
1741	NASDAQ	RMCF	Fri, Nov 9, 2001	3.66	3.79	3.57	3.79
1740	NASDAQ	RMCF	Thu, Nov 8, 2001	3.73	3.73	3.73	3.73
1739	NASDAQ	RMCF	Wed, Nov 7, 2001	3.65	3.71	3.65	3.71
1738	NASDAQ	RMCF	Tue, Nov 6, 2001	3.65	3.65	3.60	3.65
1737	NASDAQ	RMCF	Mon, Nov 5, 2001	3.60	3.64	3.57	3.64
1736	NASDAQ	RMCF	Fri, Nov 2, 2001	3.60	3.60	3.60	3.60
1735	NASDAQ	RMCF	Thu, Nov 1, 2001	3.63	3.63	3.60	3.60
1734	NASDAQ	RMCF	Wed, Oct 31, 2001	3.57	3.57	3.57	3.57
1733	NASDAQ	RMCF	Tue, Oct 30, 2001	3.65	3.71	3.56	3.60
1732	NASDAQ	RMCF	Mon, Oct 29, 2001	3.61	3.69	3.61	3.69
1731	NASDAQ	RMCF	Fri, Oct 26, 2001	3.61	3.65	3.61	3.65
1730	NASDAQ	RMCF	Thu, Oct 25, 2001	3.57	3.61	3.57	3.57
1729	NASDAQ	RMCF	Wed, Oct 24, 2001	3.60	3.64	3.57	3.57
1728	NASDAQ	RMCF	Tue, Oct 23, 2001	3.49	3.49	3.49	3.49
1727	NASDAQ	RMCF	Mon, Oct 22, 2001	3.42	3.49	3.42	3.45
1726	NASDAQ	RMCF	Fri, Oct 19, 2001	3.41	3.41	3.41	3.41
1725	NASDAQ	RMCF	Thu, Oct 18, 2001	3.25	3.41	3.25	3.40
1724	NASDAQ	RMCF	Tue, Oct 16, 2001	3.25	3.25	3.12	3.12
1723	NASDAQ	RMCF	Mon, Oct 15, 2001	3.41	3.42	3.13	3.13
1722	NASDAQ	RMCF	Fri, Oct 12, 2001	3.39	3.39	3.39	3.39
1721	NASDAQ	RMCF	Thu, Oct 11, 2001	3.25	3.34	3.24	3.34
1720	NASDAQ	RMCF	Wed, Oct 10, 2001	3.00	3.25	3.00	3.25
1719	NASDAQ	RMCF	Tue, Oct 9, 2001	2.99	2.99	2.99	2.99
1718	NASDAQ	RMCF	Mon, Oct 8, 2001	2.97	2.99	2.97	2.99
1717	NASDAQ	RMCF	Tue, Oct 2, 2001	2.96	2.96	2.96	2.96
1716	NASDAQ	RMCF	Mon, Oct 1, 2001	2.96	2.96	2.96	2.96
1715	NASDAQ	RMCF	Fri, Sep 28, 2001	2.92	2.97	2.92	2.96
1714	NASDAQ	RMCF	Thu, Sep 27, 2001	2.92	2.92	2.84	2.92
1713	NASDAQ	RMCF	Tue, Sep 25, 2001	2.82	2.92	2.82	2.92
1712	NASDAQ	RMCF	Mon, Sep 24, 2001	2.68	2.69	2.68	2.69
1711	NASDAQ	RMCF	Fri, Sep 21, 2001	2.68	2.76	2.68	2.68
1710	NASDAQ	RMCF	Thu, Sep 20, 2001	2.79	2.79	2.76	2.76
1709	NASDAQ	RMCF	Wed, Sep 19, 2001	2.79	2.79	2.79	2.79
1708	NASDAQ	RMCF	Tue, Sep 18, 2001	2.92	2.92	2.92	2.92
1707	NASDAQ	RMCF	Mon, Sep 17, 2001	2.92	3.00	2.92	2.92
1706	NASDAQ	RMCF	Mon, Sep 10, 2001	2.69	2.69	2.61	2.67
1705	NASDAQ	RMCF	Fri, Sep 7, 2001	2.69	2.69	2.69	2.69
1704	NASDAQ	RMCF	Wed, Sep 5, 2001	2.65	2.65	2.65	2.65
1703	NASDAQ	RMCF	Tue, Sep 4, 2001	2.68	2.74	2.68	2.74
1702	NASDAQ	RMCF	Thu, Aug 30, 2001	2.65	2.65	2.65	2.65
1701	NASDAQ	RMCF	Mon, Aug 27, 2001	2.68	2.68	2.68	2.68
1700	NASDAQ	RMCF	Fri, Aug 24, 2001	2.61	2.61	2.60	2.60
1699	NASDAQ	RMCF	Thu, Aug 23, 2001	2.69	2.69	2.69	2.69
1698	NASDAQ	RMCF	Wed, Aug 22, 2001	2.61	2.74	2.61	2.74
1697	NASDAQ	RMCF	Tue, Aug 21, 2001	2.61	2.61	2.61	2.61
1696	NASDAQ	RMCF	Mon, Aug 20, 2001	2.68	2.68	2.61	2.61
1695	NASDAQ	RMCF	Fri, Aug 17, 2001	2.61	2.61	2.61	2.61
1694	NASDAQ	RMCF	Tue, Aug 14, 2001	2.65	2.65	2.60	2.61
1693	NASDAQ	RMCF	Mon, Aug 13, 2001	2.84	2.84	2.62	2.64
1692	NASDAQ	RMCF	Thu, Aug 9, 2001	2.86	2.92	2.86	2.86
1691	NASDAQ	RMCF	Wed, Aug 8, 2001	2.92	2.92	2.86	2.86
1690	NASDAQ	RMCF	Tue, Aug 7, 2001	2.92	2.92	2.88	2.88
1689	NASDAQ	RMCF	Mon, Aug 6, 2001	2.91	2.92	2.90	2.92
1688	NASDAQ	RMCF	Fri, Aug 3, 2001	2.89	2.89	2.89	2.89
1687	NASDAQ	RMCF	Thu, Aug 2, 2001	2.89	2.89	2.89	2.89
1686	NASDAQ	RMCF	Wed, Aug 1, 2001	2.76	2.84	2.76	2.84
1685	NASDAQ	RMCF	Fri, Jul 27, 2001	2.68	2.68	2.68	2.68
1684	NASDAQ	RMCF	Thu, Jul 26, 2001	2.68	2.81	2.68	2.68
1683	NASDAQ	RMCF	Wed, Jul 25, 2001	2.82	2.82	2.68	2.68
1682	NASDAQ	RMCF	Tue, Jul 24, 2001	2.83	2.83	2.83	2.83
1681	NASDAQ	RMCF	Mon, Jul 23, 2001	2.92	2.92	2.86	2.86
1680	NASDAQ	RMCF	Fri, Jul 20, 2001	2.82	2.92	2.82	2.92
1679	NASDAQ	RMCF	Thu, Jul 19, 2001	2.82	2.82	2.82	2.82
1678	NASDAQ	RMCF	Wed, Jul 18, 2001	2.83	2.92	2.82	2.82
1677	NASDAQ	RMCF	Tue, Jul 17, 2001	2.99	2.99	2.82	2.82
1676	NASDAQ	RMCF	Fri, Jul 13, 2001	2.95	2.99	2.95	2.99
1675	NASDAQ	RMCF	Thu, Jul 12, 2001	2.95	2.99	2.95	2.95
1674	NASDAQ	RMCF	Wed, Jul 11, 2001	2.95	2.97	2.95	2.97
1673	NASDAQ	RMCF	Tue, Jul 10, 2001	2.95	2.95	2.95	2.95
1672	NASDAQ	RMCF	Mon, Jul 9, 2001	2.99	2.99	2.95	2.99
1671	NASDAQ	RMCF	Thu, Jul 5, 2001	3.12	3.12	3.03	3.03
1670	NASDAQ	RMCF	Tue, Jul 3, 2001	3.02	3.03	3.02	3.03
1669	NASDAQ	RMCF	Mon, Jul 2, 2001	3.12	3.12	3.12	3.12
1668	NASDAQ	RMCF	Fri, Jun 29, 2001	3.12	3.12	3.02	3.02
1667	NASDAQ	RMCF	Thu, Jun 28, 2001	3.10	3.10	3.05	3.05
1666	NASDAQ	RMCF	Wed, Jun 27, 2001	3.08	3.21	3.08	3.12
1665	NASDAQ	RMCF	Tue, Jun 26, 2001	3.25	3.25	3.25	3.25
1664	NASDAQ	RMCF	Mon, Jun 25, 2001	3.15	3.25	3.00	3.15
1663	NASDAQ	RMCF	Fri, Jun 22, 2001	3.24	3.24	3.05	3.08
1662	NASDAQ	RMCF	Thu, Jun 21, 2001	3.25	3.25	3.12	3.12
1661	NASDAQ	RMCF	Wed, Jun 20, 2001	3.12	3.21	3.12	3.17
1660	NASDAQ	RMCF	Tue, Jun 19, 2001	3.12	3.12	3.12	3.12
1659	NASDAQ	RMCF	Mon, Jun 18, 2001	3.17	3.25	3.17	3.25
1658	NASDAQ	RMCF	Fri, Jun 15, 2001	3.27	3.31	3.25	3.25
1657	NASDAQ	RMCF	Thu, Jun 14, 2001	2.92	3.23	2.92	3.08
1656	NASDAQ	RMCF	Wed, Jun 13, 2001	3.32	3.32	2.87	2.92
1655	NASDAQ	RMCF	Tue, Jun 12, 2001	3.37	3.38	3.25	3.33
1654	NASDAQ	RMCF	Mon, Jun 11, 2001	2.99	3.21	2.84	3.21
1653	NASDAQ	RMCF	Fri, Jun 8, 2001	2.79	2.99	2.79	2.99
1652	NASDAQ	RMCF	Thu, Jun 7, 2001	2.53	2.78	2.43	2.78
1651	NASDAQ	RMCF	Wed, Jun 6, 2001	2.48	2.50	2.44	2.50
1650	NASDAQ	RMCF	Tue, Jun 5, 2001	2.39	2.48	2.39	2.48
1649	NASDAQ	RMCF	Mon, Jun 4, 2001	2.35	2.39	2.32	2.39
1648	NASDAQ	RMCF	Fri, Jun 1, 2001	2.35	2.35	2.34	2.35
1647	NASDAQ	RMCF	Thu, May 31, 2001	2.32	2.35	2.32	2.35
1646	NASDAQ	RMCF	Wed, May 30, 2001	2.34	2.35	2.33	2.34
1645	NASDAQ	RMCF	Tue, May 29, 2001	2.34	2.35	2.29	2.34
1644	NASDAQ	RMCF	Fri, May 25, 2001	2.26	2.26	2.26	2.26
1643	NASDAQ	RMCF	Thu, May 24, 2001	2.31	2.31	2.26	2.27
1642	NASDAQ	RMCF	Wed, May 23, 2001	2.32	2.32	2.27	2.27
1641	NASDAQ	RMCF	Tue, May 22, 2001	2.27	2.27	2.26	2.26
1640	NASDAQ	RMCF	Mon, May 21, 2001	2.26	2.27	2.21	2.26
1639	NASDAQ	RMCF	Fri, May 18, 2001	2.25	2.27	2.21	2.21
1638	NASDAQ	RMCF	Thu, May 17, 2001	2.14	2.22	2.14	2.22
1637	NASDAQ	RMCF	Wed, May 16, 2001	2.13	2.16	2.13	2.16
1636	NASDAQ	RMCF	Tue, May 15, 2001	2.16	2.16	2.16	2.16
1635	NASDAQ	RMCF	Mon, May 14, 2001	2.16	2.16	2.13	2.13
1634	NASDAQ	RMCF	Fri, May 11, 2001	2.16	2.16	2.16	2.16
1633	NASDAQ	RMCF	Thu, May 10, 2001	2.13	2.14	2.13	2.14
1632	NASDAQ	RMCF	Tue, May 8, 2001	2.16	2.16	2.14	2.14
1631	NASDAQ	RMCF	Mon, May 7, 2001	2.16	2.16	2.16	2.16
1630	NASDAQ	RMCF	Thu, May 3, 2001	2.14	2.14	2.14	2.14
1629	NASDAQ	RMCF	Wed, May 2, 2001	2.14	2.14	2.14	2.14
1628	NASDAQ	RMCF	Mon, Apr 30, 2001	2.15	2.16	2.14	2.14
1627	NASDAQ	RMCF	Fri, Apr 27, 2001	2.16	2.16	2.14	2.14
1626	NASDAQ	RMCF	Thu, Apr 26, 2001	2.15	2.15	2.14	2.14
1625	NASDAQ	RMCF	Wed, Apr 25, 2001	2.15	2.17	2.14	2.14
1624	NASDAQ	RMCF	Tue, Apr 24, 2001	2.13	2.13	2.13	2.13
1623	NASDAQ	RMCF	Fri, Apr 20, 2001	2.15	2.18	2.15	2.18
1622	NASDAQ	RMCF	Thu, Apr 19, 2001	2.18	2.18	2.14	2.14
1621	NASDAQ	RMCF	Wed, Apr 18, 2001	2.15	2.16	2.14	2.14
1620	NASDAQ	RMCF	Tue, Apr 17, 2001	2.25	2.25	2.19	2.19
1619	NASDAQ	RMCF	Mon, Apr 16, 2001	2.14	2.18	2.11	2.15
1618	NASDAQ	RMCF	Thu, Apr 12, 2001	2.18	2.18	2.11	2.14
1617	NASDAQ	RMCF	Wed, Apr 11, 2001	2.18	2.18	2.11	2.11
1616	NASDAQ	RMCF	Tue, Apr 10, 2001	2.07	2.07	2.07	2.07
1615	NASDAQ	RMCF	Mon, Apr 9, 2001	2.19	2.19	2.19	2.19
1614	NASDAQ	RMCF	Fri, Apr 6, 2001	2.11	2.11	2.07	2.07
1613	NASDAQ	RMCF	Thu, Apr 5, 2001	2.11	2.11	2.11	2.11
1612	NASDAQ	RMCF	Wed, Apr 4, 2001	2.07	2.07	2.07	2.07
1611	NASDAQ	RMCF	Tue, Apr 3, 2001	2.07	2.07	2.07	2.07
1610	NASDAQ	RMCF	Mon, Apr 2, 2001	2.11	2.11	2.09	2.09
1609	NASDAQ	RMCF	Fri, Mar 30, 2001	2.06	2.09	2.05	2.09
1608	NASDAQ	RMCF	Thu, Mar 29, 2001	2.02	2.11	2.02	2.07
1607	NASDAQ	RMCF	Wed, Mar 28, 2001	2.03	2.03	1.97	2.03
1606	NASDAQ	RMCF	Tue, Mar 27, 2001	1.95	2.03	1.93	2.03
1605	NASDAQ	RMCF	Mon, Mar 26, 2001	1.87	1.94	1.87	1.94
1604	NASDAQ	RMCF	Fri, Mar 23, 2001	1.87	1.87	1.83	1.87
1603	NASDAQ	RMCF	Thu, Mar 22, 2001	1.79	1.87	1.79	1.87
1602	NASDAQ	RMCF	Wed, Mar 21, 2001	1.77	1.87	1.77	1.87
1601	NASDAQ	RMCF	Tue, Mar 20, 2001	1.83	1.87	1.83	1.87
1600	NASDAQ	RMCF	Mon, Mar 19, 2001	1.79	1.83	1.77	1.77
1599	NASDAQ	RMCF	Fri, Mar 16, 2001	1.70	1.75	1.66	1.75
1598	NASDAQ	RMCF	Thu, Mar 15, 2001	1.70	1.70	1.70	1.70
1597	NASDAQ	RMCF	Wed, Mar 14, 2001	1.66	1.70	1.66	1.70
1596	NASDAQ	RMCF	Tue, Mar 13, 2001	1.66	1.70	1.66	1.70
1595	NASDAQ	RMCF	Mon, Mar 12, 2001	1.66	1.66	1.64	1.64
1594	NASDAQ	RMCF	Fri, Mar 9, 2001	1.66	1.66	1.62	1.66
1593	NASDAQ	RMCF	Thu, Mar 8, 2001	1.66	1.66	1.62	1.62
1592	NASDAQ	RMCF	Wed, Mar 7, 2001	1.63	1.66	1.62	1.66
1591	NASDAQ	RMCF	Tue, Mar 6, 2001	1.62	1.63	1.62	1.62
1590	NASDAQ	RMCF	Mon, Mar 5, 2001	1.61	1.63	1.61	1.63
1589	NASDAQ	RMCF	Thu, Mar 1, 2001	1.61	1.61	1.60	1.60
1588	NASDAQ	RMCF	Wed, Feb 28, 2001	1.60	1.60	1.60	1.60
1587	NASDAQ	RMCF	Tue, Feb 27, 2001	1.60	1.61	1.60	1.61
1586	NASDAQ	RMCF	Fri, Feb 23, 2001	1.60	1.60	1.60	1.60
1585	NASDAQ	RMCF	Tue, Feb 20, 2001	1.60	1.60	1.60	1.60
1584	NASDAQ	RMCF	Fri, Feb 16, 2001	1.60	1.61	1.60	1.61
1583	NASDAQ	RMCF	Wed, Feb 14, 2001	1.60	1.60	1.60	1.60
1582	NASDAQ	RMCF	Tue, Feb 13, 2001	1.61	1.61	1.61	1.61
1581	NASDAQ	RMCF	Thu, Feb 8, 2001	1.60	1.60	1.60	1.60
1580	NASDAQ	RMCF	Wed, Feb 7, 2001	1.60	1.60	1.60	1.60
1579	NASDAQ	RMCF	Fri, Feb 2, 2001	1.61	1.61	1.60	1.60
1578	NASDAQ	RMCF	Thu, Feb 1, 2001	1.60	1.60	1.60	1.60
1577	NASDAQ	RMCF	Wed, Jan 31, 2001	1.62	1.62	1.62	1.62
1576	NASDAQ	RMCF	Tue, Jan 30, 2001	1.60	1.60	1.60	1.60
1575	NASDAQ	RMCF	Fri, Jan 26, 2001	1.66	1.66	1.60	1.64
1574	NASDAQ	RMCF	Thu, Jan 25, 2001	1.64	1.64	1.64	1.64
1573	NASDAQ	RMCF	Mon, Jan 22, 2001	1.70	1.70	1.62	1.62
1572	NASDAQ	RMCF	Fri, Jan 19, 2001	1.62	1.70	1.62	1.70
1571	NASDAQ	RMCF	Thu, Jan 18, 2001	1.58	1.66	1.58	1.64
1570	NASDAQ	RMCF	Wed, Jan 17, 2001	1.62	1.65	1.58	1.65
1569	NASDAQ	RMCF	Tue, Jan 16, 2001	1.64	1.66	1.64	1.64
1568	NASDAQ	RMCF	Fri, Jan 12, 2001	1.50	1.58	1.46	1.58
1567	NASDAQ	RMCF	Thu, Jan 11, 2001	1.40	1.50	1.40	1.50
1566	NASDAQ	RMCF	Wed, Jan 10, 2001	1.30	1.45	1.30	1.40
1565	NASDAQ	RMCF	Tue, Jan 9, 2001	1.16	1.30	1.14	1.30
1564	NASDAQ	RMCF	Fri, Jan 5, 2001	1.10	1.12	1.10	1.12
1563	NASDAQ	RMCF	Thu, Jan 4, 2001	1.14	1.14	1.14	1.14
1562	NASDAQ	RMCF	Wed, Jan 3, 2001	1.14	1.14	1.14	1.14
1561	NASDAQ	RMCF	Fri, Dec 29, 2000	1.06	1.12	1.01	1.12
1560	NASDAQ	RMCF	Wed, Dec 27, 2000	1.06	1.10	1.06	1.10
1559	NASDAQ	RMCF	Tue, Dec 26, 2000	1.08	1.14	1.06	1.14
1558	NASDAQ	RMCF	Fri, Dec 22, 2000	1.10	1.16	1.10	1.16
1557	NASDAQ	RMCF	Thu, Dec 21, 2000	1.06	1.06	1.03	1.03
1556	NASDAQ	RMCF	Wed, Dec 20, 2000	1.18	1.22	1.18	1.22
1555	NASDAQ	RMCF	Mon, Dec 18, 2000	1.16	1.16	1.01	1.14
1554	NASDAQ	RMCF	Fri, Dec 15, 2000	1.06	1.06	1.06	1.06
1553	NASDAQ	RMCF	Thu, Dec 14, 2000	1.13	1.13	1.06	1.06
1552	NASDAQ	RMCF	Fri, Dec 8, 2000	1.24	1.24	1.24	1.24
1551	NASDAQ	RMCF	Thu, Dec 7, 2000	1.06	1.06	1.06	1.06
1550	NASDAQ	RMCF	Tue, Dec 5, 2000	1.08	1.08	1.08	1.08
1549	NASDAQ	RMCF	Mon, Dec 4, 2000	1.03	1.03	1.03	1.03
1548	NASDAQ	RMCF	Fri, Dec 1, 2000	1.03	1.03	1.03	1.03
1547	NASDAQ	RMCF	Thu, Nov 30, 2000	1.06	1.06	1.06	1.06
1546	NASDAQ	RMCF	Wed, Nov 29, 2000	1.10	1.10	1.10	1.10
1545	NASDAQ	RMCF	Tue, Nov 28, 2000	1.03	1.03	1.03	1.03
1544	NASDAQ	RMCF	Mon, Nov 27, 2000	1.17	1.17	1.01	1.02
1543	NASDAQ	RMCF	Fri, Nov 24, 2000	1.10	1.10	1.10	1.10
1542	NASDAQ	RMCF	Wed, Nov 22, 2000	1.18	1.18	1.10	1.10
1541	NASDAQ	RMCF	Tue, Nov 21, 2000	1.18	1.20	1.18	1.20
1540	NASDAQ	RMCF	Mon, Nov 20, 2000	1.22	1.22	1.22	1.22
1539	NASDAQ	RMCF	Wed, Nov 15, 2000	1.24	1.26	1.14	1.26
1538	NASDAQ	RMCF	Tue, Nov 14, 2000	1.24	1.24	1.24	1.24
1537	NASDAQ	RMCF	Fri, Nov 10, 2000	1.26	1.26	1.26	1.26
1536	NASDAQ	RMCF	Thu, Nov 9, 2000	1.30	1.30	1.30	1.30
1535	NASDAQ	RMCF	Mon, Nov 6, 2000	1.30	1.32	1.30	1.32
1534	NASDAQ	RMCF	Fri, Nov 3, 2000	1.26	1.26	1.26	1.26
1533	NASDAQ	RMCF	Thu, Nov 2, 2000	1.28	1.28	1.28	1.28
1532	NASDAQ	RMCF	Wed, Nov 1, 2000	1.26	1.26	1.26	1.26
1531	NASDAQ	RMCF	Tue, Oct 31, 2000	1.28	1.28	1.28	1.28
1530	NASDAQ	RMCF	Mon, Oct 30, 2000	1.28	1.28	1.28	1.28
1529	NASDAQ	RMCF	Fri, Oct 27, 2000	1.28	1.28	1.28	1.28
1528	NASDAQ	RMCF	Thu, Oct 26, 2000	1.26	1.26	1.26	1.26
1527	NASDAQ	RMCF	Tue, Oct 24, 2000	1.30	1.30	1.30	1.30
1526	NASDAQ	RMCF	Fri, Oct 20, 2000	1.22	1.22	1.22	1.22
1525	NASDAQ	RMCF	Thu, Oct 19, 2000	1.30	1.30	1.30	1.30
1524	NASDAQ	RMCF	Tue, Oct 17, 2000	1.22	1.22	1.22	1.22
1523	NASDAQ	RMCF	Mon, Oct 16, 2000	1.22	1.22	1.22	1.22
1522	NASDAQ	RMCF	Fri, Oct 13, 2000	1.22	1.22	1.22	1.22
1521	NASDAQ	RMCF	Thu, Oct 12, 2000	1.22	1.22	1.22	1.22
1520	NASDAQ	RMCF	Wed, Oct 11, 2000	1.30	1.30	1.30	1.30
1519	NASDAQ	RMCF	Tue, Oct 10, 2000	1.30	1.32	1.22	1.22
1518	NASDAQ	RMCF	Wed, Oct 4, 2000	1.30	1.30	1.30	1.30
1517	NASDAQ	RMCF	Mon, Oct 2, 2000	1.19	1.20	1.18	1.20
1516	NASDAQ	RMCF	Tue, Sep 26, 2000	1.26	1.30	1.26	1.30
1515	NASDAQ	RMCF	Mon, Sep 25, 2000	1.30	1.30	1.26	1.26
1514	NASDAQ	RMCF	Fri, Sep 22, 2000	1.26	1.26	1.26	1.26
1513	NASDAQ	RMCF	Wed, Sep 20, 2000	1.30	1.30	1.30	1.30
1512	NASDAQ	RMCF	Mon, Sep 18, 2000	1.30	1.30	1.30	1.30
1511	NASDAQ	RMCF	Fri, Sep 15, 2000	1.26	1.26	1.26	1.26
1510	NASDAQ	RMCF	Wed, Sep 13, 2000	1.30	1.30	1.30	1.30
1509	NASDAQ	RMCF	Tue, Sep 12, 2000	1.26	1.26	1.26	1.26
1508	NASDAQ	RMCF	Mon, Sep 11, 2000	1.28	1.28	1.28	1.28
1507	NASDAQ	RMCF	Fri, Sep 8, 2000	1.26	1.28	1.26	1.28
1506	NASDAQ	RMCF	Wed, Sep 6, 2000	1.24	1.24	1.24	1.24
1505	NASDAQ	RMCF	Thu, Aug 31, 2000	1.30	1.30	1.24	1.24
1504	NASDAQ	RMCF	Tue, Aug 29, 2000	1.26	1.26	1.26	1.26
1503	NASDAQ	RMCF	Mon, Aug 28, 2000	1.32	1.32	1.26	1.26
1502	NASDAQ	RMCF	Thu, Aug 24, 2000	1.38	1.38	1.38	1.38
1501	NASDAQ	RMCF	Wed, Aug 23, 2000	1.30	1.30	1.30	1.30
1500	NASDAQ	RMCF	Tue, Aug 22, 2000	1.26	1.30	1.26	1.30
1499	NASDAQ	RMCF	Mon, Aug 21, 2000	1.32	1.32	1.26	1.26
1498	NASDAQ	RMCF	Thu, Aug 17, 2000	1.38	1.38	1.38	1.38
1497	NASDAQ	RMCF	Wed, Aug 16, 2000	1.32	1.32	1.32	1.32
1496	NASDAQ	RMCF	Tue, Aug 15, 2000	1.34	1.34	1.34	1.34
1495	NASDAQ	RMCF	Mon, Aug 14, 2000	1.42	1.42	1.42	1.42
1494	NASDAQ	RMCF	Tue, Aug 8, 2000	1.46	1.46	1.42	1.42
1493	NASDAQ	RMCF	Thu, Aug 3, 2000	1.54	1.54	1.54	1.54
1492	NASDAQ	RMCF	Tue, Aug 1, 2000	1.56	1.56	1.54	1.54
1491	NASDAQ	RMCF	Mon, Jul 31, 2000	1.38	1.56	1.38	1.56
1490	NASDAQ	RMCF	Fri, Jul 28, 2000	1.56	1.56	1.56	1.56
1489	NASDAQ	RMCF	Thu, Jul 27, 2000	1.42	1.42	1.42	1.42
1488	NASDAQ	RMCF	Tue, Jul 25, 2000	1.46	1.58	1.46	1.58
1487	NASDAQ	RMCF	Fri, Jul 21, 2000	1.46	1.46	1.46	1.46
1486	NASDAQ	RMCF	Thu, Jul 20, 2000	1.46	1.46	1.46	1.46
1485	NASDAQ	RMCF	Wed, Jul 19, 2000	1.54	1.54	1.54	1.54
1484	NASDAQ	RMCF	Tue, Jul 18, 2000	1.62	1.62	1.54	1.54
1483	NASDAQ	RMCF	Mon, Jul 17, 2000	1.54	1.54	1.54	1.54
1482	NASDAQ	RMCF	Fri, Jul 14, 2000	1.54	1.54	1.52	1.52
1481	NASDAQ	RMCF	Thu, Jul 13, 2000	1.58	1.58	1.52	1.52
1480	NASDAQ	RMCF	Wed, Jul 12, 2000	1.58	1.58	1.58	1.58
1479	NASDAQ	RMCF	Tue, Jul 11, 2000	1.62	1.62	1.61	1.61
1478	NASDAQ	RMCF	Mon, Jul 10, 2000	1.66	1.66	1.60	1.62
1477	NASDAQ	RMCF	Fri, Jul 7, 2000	1.58	1.60	1.58	1.60
1476	NASDAQ	RMCF	Fri, Jun 30, 2000	1.54	1.54	1.54	1.54
1475	NASDAQ	RMCF	Fri, Jun 23, 2000	1.56	1.56	1.54	1.55
1474	NASDAQ	RMCF	Thu, Jun 22, 2000	1.58	1.58	1.58	1.58
1473	NASDAQ	RMCF	Wed, Jun 21, 2000	1.56	1.56	1.56	1.56
1472	NASDAQ	RMCF	Tue, Jun 20, 2000	1.56	1.56	1.54	1.54
1471	NASDAQ	RMCF	Mon, Jun 19, 2000	1.58	1.62	1.58	1.60
1470	NASDAQ	RMCF	Fri, Jun 16, 2000	1.56	1.58	1.56	1.58
1469	NASDAQ	RMCF	Thu, Jun 15, 2000	1.56	1.56	1.56	1.56
1468	NASDAQ	RMCF	Mon, Jun 12, 2000	1.56	1.56	1.56	1.56
1467	NASDAQ	RMCF	Thu, Jun 8, 2000	1.57	1.57	1.57	1.57
1466	NASDAQ	RMCF	Wed, Jun 7, 2000	1.57	1.60	1.57	1.57
1465	NASDAQ	RMCF	Tue, Jun 6, 2000	1.58	1.58	1.58	1.58
1464	NASDAQ	RMCF	Mon, Jun 5, 2000	1.58	1.58	1.58	1.58
1463	NASDAQ	RMCF	Fri, Jun 2, 2000	1.60	1.62	1.58	1.60
1462	NASDAQ	RMCF	Tue, May 30, 2000	1.64	1.64	1.60	1.62
1461	NASDAQ	RMCF	Fri, May 26, 2000	1.62	1.64	1.62	1.64
1460	NASDAQ	RMCF	Thu, May 25, 2000	1.62	1.62	1.58	1.62
1459	NASDAQ	RMCF	Wed, May 24, 2000	1.62	1.62	1.58	1.58
1458	NASDAQ	RMCF	Tue, May 23, 2000	1.58	1.62	1.58	1.62
1457	NASDAQ	RMCF	Mon, May 22, 2000	1.58	1.58	1.58	1.58
1456	NASDAQ	RMCF	Fri, May 19, 2000	1.56	1.60	1.56	1.60
1455	NASDAQ	RMCF	Wed, May 17, 2000	1.60	1.60	1.54	1.54
1454	NASDAQ	RMCF	Tue, May 16, 2000	1.60	1.60	1.60	1.60
1453	NASDAQ	RMCF	Mon, May 15, 2000	1.54	1.58	1.54	1.58
1452	NASDAQ	RMCF	Thu, May 11, 2000	1.54	1.60	1.54	1.60
1451	NASDAQ	RMCF	Wed, May 10, 2000	1.62	1.62	1.62	1.62
1450	NASDAQ	RMCF	Tue, May 9, 2000	1.62	1.62	1.58	1.62
1449	NASDAQ	RMCF	Mon, May 8, 2000	1.62	1.62	1.62	1.62
1448	NASDAQ	RMCF	Fri, May 5, 2000	1.62	1.62	1.62	1.62
1447	NASDAQ	RMCF	Thu, May 4, 2000	1.62	1.62	1.54	1.54
1446	NASDAQ	RMCF	Wed, May 3, 2000	1.81	1.81	1.62	1.62
1445	NASDAQ	RMCF	Mon, May 1, 2000	1.79	1.79	1.79	1.79
1444	NASDAQ	RMCF	Thu, Apr 27, 2000	1.79	1.85	1.79	1.83
1443	NASDAQ	RMCF	Wed, Apr 26, 2000	1.81	1.83	1.81	1.83
1442	NASDAQ	RMCF	Tue, Apr 25, 2000	1.79	1.79	1.79	1.79
1441	NASDAQ	RMCF	Mon, Apr 24, 2000	1.79	1.79	1.79	1.79
1440	NASDAQ	RMCF	Wed, Apr 19, 2000	1.79	1.79	1.79	1.79
1439	NASDAQ	RMCF	Tue, Apr 18, 2000	1.75	1.75	1.75	1.75
1438	NASDAQ	RMCF	Mon, Apr 17, 2000	1.80	1.83	1.77	1.77
1437	NASDAQ	RMCF	Fri, Apr 14, 2000	1.79	1.79	1.79	1.79
1436	NASDAQ	RMCF	Thu, Apr 13, 2000	1.83	1.83	1.79	1.79
1435	NASDAQ	RMCF	Wed, Apr 12, 2000	1.87	1.87	1.79	1.79
1434	NASDAQ	RMCF	Tue, Apr 11, 2000	1.79	1.87	1.79	1.79
1433	NASDAQ	RMCF	Mon, Apr 10, 2000	1.77	1.87	1.77	1.79
1432	NASDAQ	RMCF	Fri, Apr 7, 2000	1.72	1.75	1.72	1.75
1431	NASDAQ	RMCF	Thu, Apr 6, 2000	1.72	1.77	1.72	1.77
1430	NASDAQ	RMCF	Wed, Apr 5, 2000	1.72	1.72	1.72	1.72
1429	NASDAQ	RMCF	Mon, Apr 3, 2000	1.77	1.77	1.77	1.77
1428	NASDAQ	RMCF	Wed, Mar 29, 2000	1.79	1.79	1.70	1.77
1427	NASDAQ	RMCF	Tue, Mar 28, 2000	1.77	1.77	1.75	1.77
1426	NASDAQ	RMCF	Mon, Mar 27, 2000	1.63	1.70	1.63	1.70
1425	NASDAQ	RMCF	Fri, Mar 24, 2000	1.70	1.75	1.63	1.63
1424	NASDAQ	RMCF	Thu, Mar 23, 2000	1.68	1.75	1.68	1.70
1423	NASDAQ	RMCF	Wed, Mar 22, 2000	1.54	1.79	1.54	1.66
1422	NASDAQ	RMCF	Tue, Mar 21, 2000	1.30	1.30	1.30	1.30
1421	NASDAQ	RMCF	Mon, Mar 20, 2000	1.22	1.22	1.10	1.22
1420	NASDAQ	RMCF	Thu, Mar 16, 2000	1.38	1.38	1.15	1.30
1419	NASDAQ	RMCF	Wed, Mar 15, 2000	1.39	1.39	1.39	1.39
1418	NASDAQ	RMCF	Tue, Mar 14, 2000	1.39	1.39	1.39	1.39
1417	NASDAQ	RMCF	Mon, Mar 13, 2000	1.39	1.39	1.39	1.39
1416	NASDAQ	RMCF	Fri, Mar 10, 2000	1.30	1.30	1.30	1.30
1415	NASDAQ	RMCF	Wed, Mar 8, 2000	1.30	1.30	1.30	1.30
1414	NASDAQ	RMCF	Tue, Mar 7, 2000	1.31	1.31	1.31	1.31
1413	NASDAQ	RMCF	Mon, Mar 6, 2000	1.46	1.46	1.30	1.30
1412	NASDAQ	RMCF	Fri, Mar 3, 2000	1.38	1.38	1.38	1.38
1411	NASDAQ	RMCF	Thu, Mar 2, 2000	1.38	1.38	1.38	1.38
1410	NASDAQ	RMCF	Wed, Mar 1, 2000	1.42	1.42	1.38	1.42
1409	NASDAQ	RMCF	Tue, Feb 29, 2000	1.46	1.46	1.30	1.46
1408	NASDAQ	RMCF	Mon, Feb 28, 2000	1.46	1.46	1.46	1.46
1407	NASDAQ	RMCF	Fri, Feb 25, 2000	1.55	1.55	1.46	1.55
1406	NASDAQ	RMCF	Thu, Feb 24, 2000	1.55	1.55	1.55	1.55
1405	NASDAQ	RMCF	Thu, Feb 17, 2000	1.55	1.55	1.55	1.55
1404	NASDAQ	RMCF	Wed, Feb 16, 2000	1.61	1.61	1.61	1.61
1403	NASDAQ	RMCF	Mon, Feb 14, 2000	1.61	1.70	1.58	1.58
1402	NASDAQ	RMCF	Fri, Feb 11, 2000	1.70	1.70	1.54	1.58
1401	NASDAQ	RMCF	Thu, Feb 10, 2000	1.70	1.70	1.70	1.70
1400	NASDAQ	RMCF	Tue, Feb 8, 2000	1.70	1.70	1.70	1.70
1399	NASDAQ	RMCF	Mon, Feb 7, 2000	1.75	1.79	1.70	1.70
1398	NASDAQ	RMCF	Fri, Feb 4, 2000	1.79	1.79	1.79	1.79
1397	NASDAQ	RMCF	Thu, Feb 3, 2000	1.75	1.79	1.75	1.75
1396	NASDAQ	RMCF	Wed, Feb 2, 2000	1.62	1.70	1.62	1.70
1395	NASDAQ	RMCF	Mon, Jan 31, 2000	1.72	1.72	1.70	1.70
1394	NASDAQ	RMCF	Thu, Jan 27, 2000	1.75	1.81	1.70	1.79
1393	NASDAQ	RMCF	Wed, Jan 26, 2000	1.70	1.70	1.70	1.70
1392	NASDAQ	RMCF	Tue, Jan 25, 2000	1.70	1.70	1.70	1.70
1391	NASDAQ	RMCF	Fri, Jan 21, 2000	1.79	1.79	1.70	1.70
1390	NASDAQ	RMCF	Thu, Jan 20, 2000	1.79	1.79	1.79	1.79
1389	NASDAQ	RMCF	Wed, Jan 19, 2000	1.79	1.79	1.79	1.79
1388	NASDAQ	RMCF	Tue, Jan 18, 2000	1.87	1.87	1.79	1.79
1387	NASDAQ	RMCF	Fri, Jan 14, 2000	1.79	1.79	1.79	1.79
1386	NASDAQ	RMCF	Thu, Jan 13, 2000	1.79	1.81	1.79	1.81
1385	NASDAQ	RMCF	Wed, Jan 12, 2000	1.72	1.81	1.72	1.76
1384	NASDAQ	RMCF	Mon, Jan 10, 2000	1.75	1.75	1.75	1.75
1383	NASDAQ	RMCF	Fri, Jan 7, 2000	1.72	1.83	1.72	1.83
1382	NASDAQ	RMCF	Thu, Jan 6, 2000	1.62	1.62	1.62	1.62
1381	NASDAQ	RMCF	Wed, Jan 5, 2000	1.75	1.79	1.72	1.79
1380	NASDAQ	RMCF	Tue, Jan 4, 2000	1.72	1.79	1.72	1.79
1379	NASDAQ	RMCF	Fri, Dec 31, 1999	1.75	1.75	1.70	1.70
1378	NASDAQ	RMCF	Thu, Dec 30, 1999	1.68	1.79	1.68	1.70
1377	NASDAQ	RMCF	Wed, Dec 29, 1999	1.70	1.70	1.70	1.70
1376	NASDAQ	RMCF	Tue, Dec 28, 1999	1.72	1.72	1.70	1.70
1375	NASDAQ	RMCF	Mon, Dec 27, 1999	1.66	1.66	1.66	1.66
1374	NASDAQ	RMCF	Thu, Dec 23, 1999	1.78	1.78	1.70	1.70
1373	NASDAQ	RMCF	Wed, Dec 22, 1999	1.66	1.70	1.62	1.66
1372	NASDAQ	RMCF	Tue, Dec 21, 1999	1.66	1.73	1.66	1.66
1371	NASDAQ	RMCF	Mon, Dec 20, 1999	1.83	1.87	1.66	1.66
1370	NASDAQ	RMCF	Fri, Dec 17, 1999	1.83	1.87	1.83	1.83
1369	NASDAQ	RMCF	Thu, Dec 16, 1999	1.71	1.91	1.71	1.83
1368	NASDAQ	RMCF	Wed, Dec 15, 1999	1.75	1.79	1.58	1.79
1367	NASDAQ	RMCF	Tue, Dec 14, 1999	1.81	1.83	1.75	1.75
1366	NASDAQ	RMCF	Mon, Dec 13, 1999	1.81	1.87	1.81	1.81
1365	NASDAQ	RMCF	Fri, Dec 10, 1999	1.81	1.81	1.81	1.81
1364	NASDAQ	RMCF	Thu, Dec 9, 1999	1.87	1.87	1.81	1.81
1363	NASDAQ	RMCF	Wed, Dec 8, 1999	1.66	1.87	1.66	1.87
1362	NASDAQ	RMCF	Tue, Dec 7, 1999	1.64	1.64	1.62	1.62
1361	NASDAQ	RMCF	Mon, Dec 6, 1999	1.64	1.64	1.62	1.62
1360	NASDAQ	RMCF	Fri, Dec 3, 1999	1.66	1.66	1.62	1.62
1359	NASDAQ	RMCF	Thu, Dec 2, 1999	1.62	1.64	1.61	1.64
1358	NASDAQ	RMCF	Wed, Dec 1, 1999	1.62	1.64	1.54	1.64
1357	NASDAQ	RMCF	Tue, Nov 30, 1999	1.60	1.62	1.54	1.60
1356	NASDAQ	RMCF	Mon, Nov 29, 1999	1.58	1.62	1.54	1.58
1355	NASDAQ	RMCF	Fri, Nov 26, 1999	1.54	1.58	1.54	1.58
1354	NASDAQ	RMCF	Wed, Nov 24, 1999	1.58	1.58	1.58	1.58
1353	NASDAQ	RMCF	Tue, Nov 23, 1999	1.54	1.54	1.54	1.54
1352	NASDAQ	RMCF	Mon, Nov 22, 1999	1.57	1.62	1.54	1.54
1351	NASDAQ	RMCF	Fri, Nov 19, 1999	1.52	1.52	1.52	1.52
1350	NASDAQ	RMCF	Thu, Nov 18, 1999	1.54	1.54	1.52	1.52
1349	NASDAQ	RMCF	Wed, Nov 17, 1999	1.52	1.54	1.50	1.54
1348	NASDAQ	RMCF	Tue, Nov 16, 1999	1.48	1.56	1.48	1.50
1347	NASDAQ	RMCF	Mon, Nov 15, 1999	1.42	1.54	1.18	1.48
1346	NASDAQ	RMCF	Fri, Nov 12, 1999	1.64	1.64	1.62	1.64
1345	NASDAQ	RMCF	Thu, Nov 11, 1999	1.62	1.62	1.62	1.62
1344	NASDAQ	RMCF	Wed, Nov 10, 1999	1.70	1.70	1.62	1.64
1343	NASDAQ	RMCF	Mon, Nov 8, 1999	1.62	1.62	1.62	1.62
1342	NASDAQ	RMCF	Fri, Nov 5, 1999	1.71	1.72	1.62	1.62
1341	NASDAQ	RMCF	Thu, Nov 4, 1999	1.70	1.72	1.62	1.72
1340	NASDAQ	RMCF	Wed, Nov 3, 1999	1.64	1.66	1.62	1.64
1339	NASDAQ	RMCF	Tue, Nov 2, 1999	1.88	1.88	1.62	1.75
1338	NASDAQ	RMCF	Mon, Nov 1, 1999	1.87	1.87	1.83	1.83
1337	NASDAQ	RMCF	Fri, Oct 29, 1999	1.87	1.99	1.83	1.91
1336	NASDAQ	RMCF	Wed, Oct 27, 1999	1.85	1.85	1.85	1.85
1335	NASDAQ	RMCF	Tue, Oct 26, 1999	1.85	1.85	1.85	1.85
1334	NASDAQ	RMCF	Mon, Oct 25, 1999	1.85	1.85	1.85	1.85
1333	NASDAQ	RMCF	Fri, Oct 22, 1999	1.85	1.85	1.85	1.85
1332	NASDAQ	RMCF	Thu, Oct 21, 1999	1.85	1.85	1.85	1.85
1331	NASDAQ	RMCF	Wed, Oct 20, 1999	1.85	1.85	1.85	1.85
1330	NASDAQ	RMCF	Tue, Oct 19, 1999	1.87	1.87	1.87	1.87
1329	NASDAQ	RMCF	Mon, Oct 18, 1999	1.92	1.94	1.87	1.87
1328	NASDAQ	RMCF	Thu, Oct 14, 1999	1.95	1.95	1.93	1.93
1327	NASDAQ	RMCF	Wed, Oct 13, 1999	1.95	1.95	1.93	1.94
1326	NASDAQ	RMCF	Tue, Oct 12, 1999	1.93	1.93	1.93	1.93
1325	NASDAQ	RMCF	Mon, Oct 11, 1999	1.91	1.93	1.91	1.93
1324	NASDAQ	RMCF	Fri, Oct 8, 1999	1.93	1.95	1.91	1.91
1323	NASDAQ	RMCF	Thu, Oct 7, 1999	1.91	1.91	1.91	1.91
1322	NASDAQ	RMCF	Wed, Oct 6, 1999	1.91	1.95	1.91	1.95
1321	NASDAQ	RMCF	Tue, Oct 5, 1999	1.91	1.91	1.91	1.91
1320	NASDAQ	RMCF	Mon, Oct 4, 1999	1.91	1.91	1.91	1.91
1319	NASDAQ	RMCF	Fri, Oct 1, 1999	1.91	1.91	1.91	1.91
1318	NASDAQ	RMCF	Thu, Sep 30, 1999	1.93	1.93	1.91	1.91
1317	NASDAQ	RMCF	Wed, Sep 29, 1999	1.91	1.91	1.91	1.91
1316	NASDAQ	RMCF	Tue, Sep 28, 1999	1.91	1.91	1.89	1.89
1315	NASDAQ	RMCF	Mon, Sep 27, 1999	1.91	1.91	1.91	1.91
1314	NASDAQ	RMCF	Wed, Sep 22, 1999	1.91	1.92	1.91	1.92
1313	NASDAQ	RMCF	Tue, Sep 21, 1999	1.91	1.91	1.91	1.91
1312	NASDAQ	RMCF	Mon, Sep 20, 1999	1.85	1.85	1.85	1.85
1311	NASDAQ	RMCF	Thu, Sep 16, 1999	1.89	1.89	1.89	1.89
1310	NASDAQ	RMCF	Tue, Sep 14, 1999	1.91	1.91	1.90	1.91
1309	NASDAQ	RMCF	Fri, Sep 10, 1999	1.89	1.91	1.89	1.91
1308	NASDAQ	RMCF	Thu, Sep 9, 1999	1.89	1.90	1.89	1.90
1307	NASDAQ	RMCF	Wed, Sep 8, 1999	1.89	1.89	1.89	1.89
1306	NASDAQ	RMCF	Tue, Sep 7, 1999	1.89	1.89	1.89	1.89
1305	NASDAQ	RMCF	Thu, Sep 2, 1999	1.89	1.89	1.89	1.89
1304	NASDAQ	RMCF	Wed, Sep 1, 1999	1.89	1.89	1.89	1.89
1303	NASDAQ	RMCF	Tue, Aug 31, 1999	1.89	1.89	1.89	1.89
1302	NASDAQ	RMCF	Mon, Aug 30, 1999	1.89	1.89	1.89	1.89
1301	NASDAQ	RMCF	Fri, Aug 27, 1999	1.95	1.95	1.95	1.95
1300	NASDAQ	RMCF	Thu, Aug 26, 1999	1.92	1.92	1.89	1.89
1299	NASDAQ	RMCF	Wed, Aug 25, 1999	1.91	1.95	1.87	1.89
1298	NASDAQ	RMCF	Tue, Aug 24, 1999	2.03	2.03	1.93	1.95
1297	NASDAQ	RMCF	Fri, Aug 20, 1999	1.91	1.91	1.91	1.91
1296	NASDAQ	RMCF	Thu, Aug 19, 1999	1.91	1.93	1.91	1.91
1295	NASDAQ	RMCF	Wed, Aug 18, 1999	1.91	1.91	1.91	1.91
1294	NASDAQ	RMCF	Tue, Aug 17, 1999	1.95	1.95	1.95	1.95
1293	NASDAQ	RMCF	Fri, Aug 13, 1999	1.91	1.91	1.89	1.89
1292	NASDAQ	RMCF	Thu, Aug 12, 1999	1.93	1.93	1.87	1.87
1291	NASDAQ	RMCF	Wed, Aug 11, 1999	1.93	1.93	1.93	1.93
1290	NASDAQ	RMCF	Tue, Aug 10, 1999	1.93	1.93	1.93	1.93
1289	NASDAQ	RMCF	Mon, Aug 9, 1999	1.95	1.95	1.95	1.95
1288	NASDAQ	RMCF	Fri, Aug 6, 1999	1.93	1.93	1.93	1.93
1287	NASDAQ	RMCF	Thu, Aug 5, 1999	1.95	1.95	1.93	1.93
1286	NASDAQ	RMCF	Wed, Aug 4, 1999	1.91	1.99	1.91	1.95
1285	NASDAQ	RMCF	Tue, Aug 3, 1999	1.95	1.95	1.95	1.95
1284	NASDAQ	RMCF	Mon, Aug 2, 1999	1.95	1.99	1.91	1.99
1283	NASDAQ	RMCF	Fri, Jul 30, 1999	1.87	1.87	1.87	1.87
1282	NASDAQ	RMCF	Thu, Jul 29, 1999	1.93	1.93	1.89	1.89
1281	NASDAQ	RMCF	Wed, Jul 28, 1999	1.89	1.89	1.89	1.89
1280	NASDAQ	RMCF	Mon, Jul 26, 1999	1.91	1.91	1.91	1.91
1279	NASDAQ	RMCF	Fri, Jul 23, 1999	1.92	1.92	1.91	1.91
1278	NASDAQ	RMCF	Thu, Jul 22, 1999	1.91	1.91	1.91	1.91
1277	NASDAQ	RMCF	Wed, Jul 21, 1999	1.91	1.91	1.91	1.91
1276	NASDAQ	RMCF	Tue, Jul 20, 1999	1.91	1.91	1.91	1.91
1275	NASDAQ	RMCF	Mon, Jul 19, 1999	1.93	1.95	1.91	1.93
1274	NASDAQ	RMCF	Fri, Jul 16, 1999	1.91	1.91	1.91	1.91
1273	NASDAQ	RMCF	Thu, Jul 15, 1999	1.91	1.93	1.91	1.91
1272	NASDAQ	RMCF	Tue, Jul 13, 1999	1.85	1.91	1.85	1.91
1271	NASDAQ	RMCF	Mon, Jul 12, 1999	1.91	1.95	1.85	1.85
1270	NASDAQ	RMCF	Fri, Jul 9, 1999	1.85	1.87	1.85	1.87
1269	NASDAQ	RMCF	Thu, Jul 8, 1999	1.95	1.95	1.91	1.95
1268	NASDAQ	RMCF	Wed, Jul 7, 1999	1.95	1.95	1.91	1.91
1267	NASDAQ	RMCF	Tue, Jul 6, 1999	1.91	1.91	1.91	1.91
1266	NASDAQ	RMCF	Fri, Jul 2, 1999	1.91	1.91	1.91	1.91
1265	NASDAQ	RMCF	Thu, Jul 1, 1999	1.95	1.99	1.95	1.95
1264	NASDAQ	RMCF	Wed, Jun 30, 1999	1.91	1.95	1.91	1.95
1263	NASDAQ	RMCF	Tue, Jun 29, 1999	1.99	1.99	1.91	1.91
1262	NASDAQ	RMCF	Mon, Jun 28, 1999	1.91	1.97	1.87	1.87
1261	NASDAQ	RMCF	Fri, Jun 25, 1999	1.83	1.91	1.83	1.91
1260	NASDAQ	RMCF	Thu, Jun 24, 1999	1.91	1.91	1.83	1.83
1259	NASDAQ	RMCF	Wed, Jun 23, 1999	1.85	1.85	1.83	1.83
1258	NASDAQ	RMCF	Mon, Jun 21, 1999	1.83	1.91	1.83	1.83
1257	NASDAQ	RMCF	Fri, Jun 18, 1999	1.83	1.83	1.83	1.83
1256	NASDAQ	RMCF	Thu, Jun 17, 1999	1.83	1.83	1.83	1.83
1255	NASDAQ	RMCF	Wed, Jun 16, 1999	1.93	1.93	1.83	1.91
1254	NASDAQ	RMCF	Tue, Jun 15, 1999	1.93	1.93	1.85	1.87
1253	NASDAQ	RMCF	Mon, Jun 14, 1999	1.93	1.93	1.83	1.83
1252	NASDAQ	RMCF	Fri, Jun 11, 1999	1.79	1.79	1.79	1.79
1251	NASDAQ	RMCF	Thu, Jun 10, 1999	1.79	1.79	1.75	1.75
1250	NASDAQ	RMCF	Wed, Jun 9, 1999	1.83	1.83	1.79	1.79
1249	NASDAQ	RMCF	Tue, Jun 8, 1999	1.99	2.03	1.83	1.85
1248	NASDAQ	RMCF	Mon, Jun 7, 1999	1.87	2.07	1.87	2.01
1247	NASDAQ	RMCF	Fri, Jun 4, 1999	1.79	1.79	1.70	1.79
1246	NASDAQ	RMCF	Thu, Jun 3, 1999	1.77	1.77	1.77	1.77
1245	NASDAQ	RMCF	Wed, Jun 2, 1999	1.70	1.79	1.70	1.79
1244	NASDAQ	RMCF	Tue, Jun 1, 1999	1.97	1.99	1.70	1.70
1243	NASDAQ	RMCF	Fri, May 28, 1999	1.97	1.99	1.81	1.81
1242	NASDAQ	RMCF	Thu, May 27, 1999	1.99	2.03	1.95	1.97
1241	NASDAQ	RMCF	Wed, May 26, 1999	2.07	2.07	1.99	1.99
1240	NASDAQ	RMCF	Tue, May 25, 1999	2.07	2.07	1.95	1.95
1239	NASDAQ	RMCF	Mon, May 24, 1999	2.11	2.11	2.03	2.07
1238	NASDAQ	RMCF	Fri, May 21, 1999	2.05	2.17	2.05	2.17
1237	NASDAQ	RMCF	Thu, May 20, 1999	1.97	2.03	1.93	1.95
1236	NASDAQ	RMCF	Wed, May 19, 1999	1.87	1.97	1.87	1.97
1235	NASDAQ	RMCF	Tue, May 18, 1999	1.99	1.99	1.87	1.91
1234	NASDAQ	RMCF	Mon, May 17, 1999	1.95	1.99	1.91	1.95
1233	NASDAQ	RMCF	Fri, May 14, 1999	1.99	1.99	1.91	1.91
1232	NASDAQ	RMCF	Thu, May 13, 1999	1.91	2.03	1.91	1.99
1231	NASDAQ	RMCF	Wed, May 12, 1999	1.87	1.95	1.87	1.93
1230	NASDAQ	RMCF	Tue, May 11, 1999	1.87	1.95	1.87	1.87
1229	NASDAQ	RMCF	Mon, May 10, 1999	1.54	2.05	1.54	1.85
1228	NASDAQ	RMCF	Fri, May 7, 1999	1.14	1.14	1.14	1.14
1227	NASDAQ	RMCF	Thu, May 6, 1999	1.14	1.14	1.08	1.08
1226	NASDAQ	RMCF	Wed, May 5, 1999	1.14	1.14	1.14	1.14
1225	NASDAQ	RMCF	Tue, May 4, 1999	1.10	1.10	1.10	1.10
1224	NASDAQ	RMCF	Mon, May 3, 1999	1.18	1.18	1.06	1.06
1223	NASDAQ	RMCF	Fri, Apr 30, 1999	1.01	1.18	1.01	1.10
1222	NASDAQ	RMCF	Thu, Apr 29, 1999	1.06	1.06	1.06	1.06
1221	NASDAQ	RMCF	Wed, Apr 28, 1999	1.01	1.06	1.01	1.06
1220	NASDAQ	RMCF	Mon, Apr 26, 1999	1.01	1.10	1.01	1.10
1219	NASDAQ	RMCF	Thu, Apr 22, 1999	1.01	1.01	1.01	1.01
1218	NASDAQ	RMCF	Wed, Apr 21, 1999	1.06	1.06	1.06	1.06
1217	NASDAQ	RMCF	Tue, Apr 20, 1999	0.97	1.18	0.97	1.18
1216	NASDAQ	RMCF	Mon, Apr 19, 1999	1.01	1.13	1.01	1.13
1215	NASDAQ	RMCF	Fri, Apr 16, 1999	0.97	1.06	0.97	1.06
1214	NASDAQ	RMCF	Thu, Apr 15, 1999	1.01	1.12	1.01	1.12
1213	NASDAQ	RMCF	Wed, Apr 14, 1999	1.01	1.06	1.01	1.06
1212	NASDAQ	RMCF	Tue, Apr 13, 1999	1.03	1.03	1.01	1.01
1211	NASDAQ	RMCF	Mon, Apr 12, 1999	1.03	1.03	0.97	1.03
1210	NASDAQ	RMCF	Fri, Apr 9, 1999	1.01	1.06	1.01	1.06
1209	NASDAQ	RMCF	Thu, Apr 8, 1999	1.06	1.06	1.06	1.06
1208	NASDAQ	RMCF	Wed, Apr 7, 1999	1.06	1.14	0.97	1.14
1207	NASDAQ	RMCF	Tue, Apr 6, 1999	1.18	1.18	1.11	1.18
1206	NASDAQ	RMCF	Mon, Apr 5, 1999	1.10	1.18	1.10	1.10
1205	NASDAQ	RMCF	Thu, Apr 1, 1999	1.10	1.12	1.10	1.10
1204	NASDAQ	RMCF	Wed, Mar 31, 1999	1.10	1.26	1.10	1.10
1203	NASDAQ	RMCF	Tue, Mar 30, 1999	1.22	1.24	1.06	1.10
1202	NASDAQ	RMCF	Mon, Mar 29, 1999	1.06	1.18	1.06	1.18
1201	NASDAQ	RMCF	Fri, Mar 26, 1999	1.14	1.14	1.01	1.01
1200	NASDAQ	RMCF	Wed, Mar 24, 1999	1.26	1.26	1.14	1.22
1199	NASDAQ	RMCF	Tue, Mar 23, 1999	1.22	1.26	1.22	1.22
1198	NASDAQ	RMCF	Mon, Mar 22, 1999	1.22	1.30	1.22	1.26
1197	NASDAQ	RMCF	Fri, Mar 19, 1999	1.26	1.28	1.26	1.28
1196	NASDAQ	RMCF	Thu, Mar 18, 1999	1.14	1.30	1.14	1.30
1195	NASDAQ	RMCF	Wed, Mar 17, 1999	1.30	1.30	1.26	1.26
1194	NASDAQ	RMCF	Tue, Mar 16, 1999	1.22	1.30	1.20	1.26
1193	NASDAQ	RMCF	Mon, Mar 15, 1999	1.30	1.30	1.24	1.28
1192	NASDAQ	RMCF	Fri, Mar 12, 1999	1.42	1.42	1.42	1.42
1191	NASDAQ	RMCF	Thu, Mar 11, 1999	1.46	1.48	1.42	1.48
1190	NASDAQ	RMCF	Wed, Mar 10, 1999	1.50	1.50	1.50	1.50
1189	NASDAQ	RMCF	Tue, Mar 9, 1999	1.46	1.46	1.46	1.46
1188	NASDAQ	RMCF	Fri, Mar 5, 1999	1.42	1.54	1.42	1.54
1187	NASDAQ	RMCF	Thu, Mar 4, 1999	1.42	1.54	1.42	1.54
1186	NASDAQ	RMCF	Wed, Mar 3, 1999	1.52	1.54	1.42	1.42
1185	NASDAQ	RMCF	Tue, Mar 2, 1999	1.54	1.54	1.40	1.40
1184	NASDAQ	RMCF	Mon, Mar 1, 1999	1.42	1.42	1.42	1.42
1183	NASDAQ	RMCF	Fri, Feb 26, 1999	1.46	1.46	1.46	1.46
1182	NASDAQ	RMCF	Wed, Feb 24, 1999	1.50	1.54	1.50	1.54
1181	NASDAQ	RMCF	Tue, Feb 23, 1999	1.46	1.50	1.46	1.50
1180	NASDAQ	RMCF	Mon, Feb 22, 1999	1.38	1.42	1.38	1.41
1179	NASDAQ	RMCF	Fri, Feb 19, 1999	1.46	1.46	1.38	1.38
1178	NASDAQ	RMCF	Thu, Feb 18, 1999	1.40	1.42	1.40	1.42
1177	NASDAQ	RMCF	Wed, Feb 17, 1999	1.38	1.38	1.34	1.36
1176	NASDAQ	RMCF	Tue, Feb 16, 1999	1.46	1.46	1.38	1.38
1175	NASDAQ	RMCF	Fri, Feb 12, 1999	1.34	1.41	1.34	1.41
1174	NASDAQ	RMCF	Thu, Feb 11, 1999	1.38	1.38	1.38	1.38
1173	NASDAQ	RMCF	Wed, Feb 10, 1999	1.34	1.40	1.34	1.39
1172	NASDAQ	RMCF	Tue, Feb 9, 1999	1.38	1.40	1.38	1.38
1171	NASDAQ	RMCF	Mon, Feb 8, 1999	1.50	1.50	1.34	1.42
1170	NASDAQ	RMCF	Fri, Feb 5, 1999	1.42	1.42	1.34	1.41
1169	NASDAQ	RMCF	Thu, Feb 4, 1999	1.44	1.44	1.38	1.38
1168	NASDAQ	RMCF	Wed, Feb 3, 1999	1.34	1.44	1.34	1.40
1167	NASDAQ	RMCF	Tue, Feb 2, 1999	1.42	1.44	1.38	1.44
1166	NASDAQ	RMCF	Mon, Feb 1, 1999	1.38	1.42	1.38	1.38
1165	NASDAQ	RMCF	Thu, Jan 28, 1999	1.38	1.42	1.31	1.31
1164	NASDAQ	RMCF	Wed, Jan 27, 1999	1.38	1.38	1.30	1.30
1163	NASDAQ	RMCF	Tue, Jan 26, 1999	1.36	1.36	1.34	1.34
1162	NASDAQ	RMCF	Mon, Jan 25, 1999	1.34	1.34	1.34	1.34
1161	NASDAQ	RMCF	Fri, Jan 22, 1999	1.34	1.46	1.34	1.46
1160	NASDAQ	RMCF	Thu, Jan 21, 1999	1.38	1.38	1.38	1.38
1159	NASDAQ	RMCF	Wed, Jan 20, 1999	1.46	1.46	1.28	1.38
1158	NASDAQ	RMCF	Tue, Jan 19, 1999	1.46	1.50	1.30	1.42
1157	NASDAQ	RMCF	Fri, Jan 15, 1999	1.50	1.50	1.46	1.46
1156	NASDAQ	RMCF	Thu, Jan 14, 1999	1.54	1.58	1.50	1.58
1155	NASDAQ	RMCF	Wed, Jan 13, 1999	1.79	1.79	1.50	1.58
1154	NASDAQ	RMCF	Tue, Jan 12, 1999	1.79	1.79	1.79	1.79
1153	NASDAQ	RMCF	Mon, Jan 11, 1999	1.79	1.79	1.79	1.79
1152	NASDAQ	RMCF	Fri, Jan 8, 1999	1.79	1.79	1.70	1.79
1151	NASDAQ	RMCF	Thu, Jan 7, 1999	1.70	1.70	1.70	1.70
1150	NASDAQ	RMCF	Wed, Jan 6, 1999	1.70	1.70	1.70	1.70
1149	NASDAQ	RMCF	Tue, Jan 5, 1999	1.70	1.79	1.70	1.79
1148	NASDAQ	RMCF	Mon, Jan 4, 1999	1.70	1.70	1.70	1.70
1147	NASDAQ	RMCF	Thu, Dec 31, 1998	1.56	1.70	1.56	1.70
1146	NASDAQ	RMCF	Wed, Dec 30, 1998	1.66	1.70	1.62	1.62
1145	NASDAQ	RMCF	Tue, Dec 29, 1998	1.54	1.70	1.54	1.70
1144	NASDAQ	RMCF	Mon, Dec 28, 1998	1.54	1.70	1.54	1.54
1143	NASDAQ	RMCF	Thu, Dec 24, 1998	1.50	1.50	1.50	1.50
1142	NASDAQ	RMCF	Wed, Dec 23, 1998	1.54	1.54	1.54	1.54
1141	NASDAQ	RMCF	Tue, Dec 22, 1998	1.54	1.62	1.54	1.62
1140	NASDAQ	RMCF	Mon, Dec 21, 1998	1.54	1.54	1.54	1.54
1139	NASDAQ	RMCF	Fri, Dec 18, 1998	1.54	1.54	1.54	1.54
1138	NASDAQ	RMCF	Thu, Dec 17, 1998	1.46	1.54	1.46	1.54
1137	NASDAQ	RMCF	Wed, Dec 16, 1998	1.46	1.54	1.46	1.54
1136	NASDAQ	RMCF	Tue, Dec 15, 1998	1.54	1.54	1.46	1.46
1135	NASDAQ	RMCF	Mon, Dec 14, 1998	1.46	1.58	1.46	1.58
1134	NASDAQ	RMCF	Fri, Dec 11, 1998	1.54	1.54	1.54	1.54
1133	NASDAQ	RMCF	Thu, Dec 10, 1998	1.58	1.58	1.54	1.57
1132	NASDAQ	RMCF	Wed, Dec 9, 1998	1.70	1.70	1.62	1.62
1131	NASDAQ	RMCF	Tue, Dec 8, 1998	1.79	1.83	1.66	1.70
1130	NASDAQ	RMCF	Mon, Dec 7, 1998	1.66	1.66	1.66	1.66
1129	NASDAQ	RMCF	Fri, Dec 4, 1998	1.64	1.75	1.64	1.75
1128	NASDAQ	RMCF	Thu, Dec 3, 1998	1.72	1.72	1.72	1.72
1127	NASDAQ	RMCF	Wed, Dec 2, 1998	1.77	1.77	1.66	1.66
1126	NASDAQ	RMCF	Tue, Dec 1, 1998	1.77	1.77	1.70	1.71
1125	NASDAQ	RMCF	Mon, Nov 30, 1998	1.66	1.77	1.66	1.70
1124	NASDAQ	RMCF	Fri, Nov 27, 1998	1.66	1.66	1.66	1.66
1123	NASDAQ	RMCF	Wed, Nov 25, 1998	1.75	1.75	1.75	1.75
1122	NASDAQ	RMCF	Tue, Nov 24, 1998	1.79	1.79	1.79	1.79
1121	NASDAQ	RMCF	Mon, Nov 23, 1998	1.66	1.75	1.66	1.70
1120	NASDAQ	RMCF	Fri, Nov 20, 1998	1.66	1.75	1.66	1.75
1119	NASDAQ	RMCF	Thu, Nov 19, 1998	1.70	1.75	1.70	1.75
1118	NASDAQ	RMCF	Wed, Nov 18, 1998	1.66	1.75	1.66	1.66
1117	NASDAQ	RMCF	Tue, Nov 17, 1998	1.75	1.75	1.70	1.75
1116	NASDAQ	RMCF	Fri, Nov 13, 1998	1.79	1.79	1.79	1.79
1115	NASDAQ	RMCF	Thu, Nov 12, 1998	1.70	1.75	1.70	1.75
1114	NASDAQ	RMCF	Wed, Nov 11, 1998	1.79	1.79	1.75	1.79
1113	NASDAQ	RMCF	Tue, Nov 10, 1998	1.81	1.83	1.79	1.79
1112	NASDAQ	RMCF	Fri, Nov 6, 1998	1.87	1.87	1.75	1.75
1111	NASDAQ	RMCF	Thu, Nov 5, 1998	1.87	1.95	1.87	1.95
1110	NASDAQ	RMCF	Wed, Nov 4, 1998	1.99	2.07	1.91	1.91
1109	NASDAQ	RMCF	Tue, Nov 3, 1998	2.03	2.07	2.03	2.07
1108	NASDAQ	RMCF	Mon, Nov 2, 1998	1.97	2.11	1.97	2.05
1107	NASDAQ	RMCF	Fri, Oct 30, 1998	1.87	1.95	1.87	1.95
1106	NASDAQ	RMCF	Thu, Oct 29, 1998	1.83	1.95	1.83	1.95
1105	NASDAQ	RMCF	Wed, Oct 28, 1998	1.75	1.75	1.75	1.75
1104	NASDAQ	RMCF	Tue, Oct 27, 1998	1.75	1.75	1.75	1.75
1103	NASDAQ	RMCF	Mon, Oct 26, 1998	1.79	1.87	1.79	1.83
1102	NASDAQ	RMCF	Fri, Oct 23, 1998	1.79	1.79	1.77	1.79
1101	NASDAQ	RMCF	Wed, Oct 21, 1998	1.79	1.79	1.62	1.79
1100	NASDAQ	RMCF	Tue, Oct 20, 1998	1.79	1.79	1.79	1.79
1099	NASDAQ	RMCF	Fri, Oct 16, 1998	1.70	1.70	1.70	1.70
1098	NASDAQ	RMCF	Thu, Oct 15, 1998	1.62	1.70	1.62	1.70
1097	NASDAQ	RMCF	Wed, Oct 14, 1998	1.46	1.46	1.46	1.46
1096	NASDAQ	RMCF	Tue, Oct 13, 1998	1.46	1.62	1.46	1.62
1095	NASDAQ	RMCF	Fri, Oct 9, 1998	1.62	1.62	1.62	1.62
1094	NASDAQ	RMCF	Thu, Oct 8, 1998	1.50	1.50	1.42	1.42
1093	NASDAQ	RMCF	Wed, Oct 7, 1998	1.87	1.87	1.46	1.54
1092	NASDAQ	RMCF	Tue, Oct 6, 1998	1.60	1.87	1.60	1.79
1091	NASDAQ	RMCF	Fri, Oct 2, 1998	1.79	1.79	1.58	1.79
1090	NASDAQ	RMCF	Thu, Oct 1, 1998	1.54	1.79	1.54	1.79
1089	NASDAQ	RMCF	Wed, Sep 30, 1998	1.46	1.54	1.44	1.54
1088	NASDAQ	RMCF	Tue, Sep 29, 1998	1.42	1.42	1.42	1.42
1087	NASDAQ	RMCF	Mon, Sep 28, 1998	1.38	1.48	1.38	1.48
1086	NASDAQ	RMCF	Fri, Sep 25, 1998	1.38	1.38	1.38	1.38
1085	NASDAQ	RMCF	Thu, Sep 24, 1998	1.46	1.46	1.38	1.38
1084	NASDAQ	RMCF	Wed, Sep 23, 1998	1.38	1.38	1.38	1.38
1083	NASDAQ	RMCF	Tue, Sep 22, 1998	1.46	1.46	1.38	1.38
1082	NASDAQ	RMCF	Mon, Sep 21, 1998	1.46	1.46	1.46	1.46
1081	NASDAQ	RMCF	Thu, Sep 17, 1998	1.46	1.46	1.46	1.46
1080	NASDAQ	RMCF	Wed, Sep 16, 1998	1.38	1.46	1.38	1.46
1079	NASDAQ	RMCF	Tue, Sep 15, 1998	1.46	1.46	1.42	1.42
1078	NASDAQ	RMCF	Mon, Sep 14, 1998	1.46	1.46	1.46	1.46
1077	NASDAQ	RMCF	Fri, Sep 11, 1998	1.46	1.46	1.38	1.38
1076	NASDAQ	RMCF	Thu, Sep 10, 1998	1.30	1.46	1.30	1.46
1075	NASDAQ	RMCF	Wed, Sep 9, 1998	1.34	1.44	1.30	1.30
1074	NASDAQ	RMCF	Tue, Sep 8, 1998	1.30	1.46	1.30	1.46
1073	NASDAQ	RMCF	Fri, Sep 4, 1998	1.38	1.50	1.38	1.46
1072	NASDAQ	RMCF	Wed, Sep 2, 1998	1.38	1.50	1.34	1.50
1071	NASDAQ	RMCF	Tue, Sep 1, 1998	1.50	1.50	1.34	1.34
1070	NASDAQ	RMCF	Mon, Aug 31, 1998	1.46	1.46	1.38	1.46
1069	NASDAQ	RMCF	Fri, Aug 28, 1998	1.46	1.58	1.46	1.58
1068	NASDAQ	RMCF	Thu, Aug 27, 1998	1.42	1.58	1.42	1.58
1067	NASDAQ	RMCF	Wed, Aug 26, 1998	1.58	1.58	1.58	1.58
1066	NASDAQ	RMCF	Tue, Aug 25, 1998	1.58	1.58	1.46	1.58
1065	NASDAQ	RMCF	Mon, Aug 24, 1998	1.66	1.66	1.54	1.54
1064	NASDAQ	RMCF	Fri, Aug 21, 1998	1.62	1.62	1.54	1.54
1063	NASDAQ	RMCF	Thu, Aug 20, 1998	1.46	1.54	1.46	1.54
1062	NASDAQ	RMCF	Wed, Aug 19, 1998	1.62	1.70	1.62	1.70
1061	NASDAQ	RMCF	Tue, Aug 18, 1998	1.70	1.70	1.70	1.70
1060	NASDAQ	RMCF	Mon, Aug 17, 1998	1.75	1.75	1.75	1.75
1059	NASDAQ	RMCF	Wed, Aug 12, 1998	1.95	1.95	1.75	1.75
1058	NASDAQ	RMCF	Mon, Aug 10, 1998	2.03	2.03	1.95	1.95
1057	NASDAQ	RMCF	Fri, Aug 7, 1998	1.87	1.97	1.87	1.97
1056	NASDAQ	RMCF	Thu, Aug 6, 1998	1.79	1.79	1.79	1.79
1055	NASDAQ	RMCF	Tue, Aug 4, 1998	1.87	1.91	1.87	1.91
1054	NASDAQ	RMCF	Mon, Aug 3, 1998	1.91	1.91	1.91	1.91
1053	NASDAQ	RMCF	Fri, Jul 31, 1998	1.87	2.03	1.87	2.03
1052	NASDAQ	RMCF	Wed, Jul 29, 1998	1.99	1.99	1.99	1.99
1051	NASDAQ	RMCF	Mon, Jul 27, 1998	1.91	1.91	1.91	1.91
1050	NASDAQ	RMCF	Fri, Jul 24, 1998	1.91	1.91	1.87	1.87
1049	NASDAQ	RMCF	Thu, Jul 23, 1998	1.95	2.03	1.87	1.87
1048	NASDAQ	RMCF	Wed, Jul 22, 1998	1.99	1.99	1.95	1.99
1047	NASDAQ	RMCF	Tue, Jul 21, 1998	2.19	2.19	2.19	2.19
1046	NASDAQ	RMCF	Mon, Jul 20, 1998	2.03	2.23	2.03	2.23
1045	NASDAQ	RMCF	Fri, Jul 17, 1998	2.07	2.07	2.03	2.03
1044	NASDAQ	RMCF	Thu, Jul 16, 1998	2.11	2.15	2.11	2.15
1043	NASDAQ	RMCF	Wed, Jul 15, 1998	2.07	2.21	2.07	2.11
1042	NASDAQ	RMCF	Tue, Jul 14, 1998	2.23	2.23	2.23	2.23
1041	NASDAQ	RMCF	Mon, Jul 13, 1998	2.15	2.19	2.15	2.19
1040	NASDAQ	RMCF	Fri, Jul 10, 1998	2.23	2.23	2.07	2.07
1039	NASDAQ	RMCF	Thu, Jul 9, 1998	2.15	2.19	2.15	2.19
1038	NASDAQ	RMCF	Wed, Jul 8, 1998	2.23	2.23	2.23	2.23
1037	NASDAQ	RMCF	Tue, Jul 7, 1998	2.11	2.23	2.11	2.23
1036	NASDAQ	RMCF	Mon, Jul 6, 1998	2.15	2.27	2.15	2.15
1035	NASDAQ	RMCF	Thu, Jul 2, 1998	2.11	2.27	2.11	2.27
1034	NASDAQ	RMCF	Wed, Jul 1, 1998	2.07	2.19	2.07	2.19
1033	NASDAQ	RMCF	Tue, Jun 30, 1998	2.07	2.15	2.07	2.13
1032	NASDAQ	RMCF	Mon, Jun 29, 1998	2.03	2.19	2.03	2.19
1031	NASDAQ	RMCF	Fri, Jun 26, 1998	1.99	2.11	1.99	2.07
1030	NASDAQ	RMCF	Thu, Jun 25, 1998	2.11	2.11	2.11	2.11
1029	NASDAQ	RMCF	Wed, Jun 24, 1998	1.99	2.11	1.95	2.03
1028	NASDAQ	RMCF	Tue, Jun 23, 1998	1.95	1.99	1.83	1.83
1027	NASDAQ	RMCF	Mon, Jun 22, 1998	1.70	1.95	1.70	1.95
1026	NASDAQ	RMCF	Fri, Jun 19, 1998	1.70	1.70	1.70	1.70
1025	NASDAQ	RMCF	Thu, Jun 18, 1998	1.75	1.79	1.70	1.79
1024	NASDAQ	RMCF	Wed, Jun 17, 1998	1.70	1.83	1.70	1.79
1023	NASDAQ	RMCF	Tue, Jun 16, 1998	1.79	1.79	1.79	1.79
1022	NASDAQ	RMCF	Mon, Jun 15, 1998	1.83	1.87	1.79	1.79
1021	NASDAQ	RMCF	Fri, Jun 12, 1998	1.99	1.99	1.99	1.99
1020	NASDAQ	RMCF	Thu, Jun 11, 1998	1.79	1.99	1.79	1.99
1019	NASDAQ	RMCF	Wed, Jun 10, 1998	1.91	1.91	1.91	1.91
1018	NASDAQ	RMCF	Mon, Jun 8, 1998	1.99	1.99	1.95	1.95
1017	NASDAQ	RMCF	Fri, Jun 5, 1998	2.03	2.03	1.99	1.99
1016	NASDAQ	RMCF	Thu, Jun 4, 1998	2.03	2.03	2.03	2.03
1015	NASDAQ	RMCF	Tue, Jun 2, 1998	2.31	2.31	2.03	2.19
1014	NASDAQ	RMCF	Mon, Jun 1, 1998	2.31	2.31	2.03	2.11
1013	NASDAQ	RMCF	Fri, May 29, 1998	2.31	2.31	2.15	2.23
1012	NASDAQ	RMCF	Thu, May 28, 1998	2.03	2.11	2.03	2.11
1011	NASDAQ	RMCF	Wed, May 27, 1998	2.31	2.31	2.19	2.19
1010	NASDAQ	RMCF	Tue, May 26, 1998	2.27	2.39	2.23	2.27
1009	NASDAQ	RMCF	Fri, May 22, 1998	2.27	2.35	2.11	2.27
1008	NASDAQ	RMCF	Thu, May 21, 1998	2.39	2.48	2.27	2.27
1007	NASDAQ	RMCF	Wed, May 20, 1998	2.15	2.52	2.11	2.39
1006	NASDAQ	RMCF	Tue, May 19, 1998	1.96	2.11	1.95	2.03
1005	NASDAQ	RMCF	Mon, May 18, 1998	1.87	2.07	1.79	2.07
1004	NASDAQ	RMCF	Fri, May 15, 1998	1.95	1.95	1.79	1.87
1003	NASDAQ	RMCF	Thu, May 14, 1998	1.87	1.95	1.87	1.95
1002	NASDAQ	RMCF	Wed, May 13, 1998	1.91	1.91	1.91	1.91
1001	NASDAQ	RMCF	Tue, May 12, 1998	2.11	2.11	1.95	1.95
1000	NASDAQ	RMCF	Mon, May 11, 1998	1.95	2.11	1.95	1.95
999	NASDAQ	RMCF	Fri, May 8, 1998	1.95	1.99	1.91	1.99
998	NASDAQ	RMCF	Thu, May 7, 1998	1.95	1.95	1.87	1.95
997	NASDAQ	RMCF	Tue, May 5, 1998	1.91	1.95	1.91	1.95
996	NASDAQ	RMCF	Mon, May 4, 1998	1.83	1.95	1.83	1.95
995	NASDAQ	RMCF	Fri, May 1, 1998	1.95	1.95	1.79	1.95
994	NASDAQ	RMCF	Thu, Apr 30, 1998	1.79	1.95	1.79	1.95
993	NASDAQ	RMCF	Wed, Apr 29, 1998	1.79	1.91	1.79	1.91
992	NASDAQ	RMCF	Mon, Apr 27, 1998	1.70	1.70	1.70	1.70
991	NASDAQ	RMCF	Fri, Apr 24, 1998	1.75	1.79	1.75	1.79
990	NASDAQ	RMCF	Thu, Apr 23, 1998	1.75	1.75	1.75	1.75
989	NASDAQ	RMCF	Wed, Apr 22, 1998	1.79	1.93	1.79	1.93
988	NASDAQ	RMCF	Tue, Apr 21, 1998	1.70	1.93	1.70	1.93
987	NASDAQ	RMCF	Mon, Apr 20, 1998	1.75	1.75	1.75	1.75
986	NASDAQ	RMCF	Fri, Apr 17, 1998	1.95	1.95	1.91	1.91
985	NASDAQ	RMCF	Thu, Apr 16, 1998	1.95	1.95	1.95	1.95
984	NASDAQ	RMCF	Wed, Apr 15, 1998	1.83	1.95	1.75	1.95
983	NASDAQ	RMCF	Tue, Apr 14, 1998	1.95	1.95	1.85	1.91
982	NASDAQ	RMCF	Mon, Apr 13, 1998	1.83	1.95	1.83	1.85
981	NASDAQ	RMCF	Thu, Apr 9, 1998	1.79	1.91	1.79	1.91
980	NASDAQ	RMCF	Wed, Apr 8, 1998	1.83	1.83	1.75	1.79
979	NASDAQ	RMCF	Tue, Apr 7, 1998	1.95	1.95	1.83	1.83
978	NASDAQ	RMCF	Mon, Apr 6, 1998	1.95	1.95	1.87	1.87
977	NASDAQ	RMCF	Fri, Apr 3, 1998	1.95	1.95	1.95	1.95
976	NASDAQ	RMCF	Thu, Apr 2, 1998	1.95	1.95	1.95	1.95
975	NASDAQ	RMCF	Wed, Apr 1, 1998	1.95	2.03	1.95	2.03
974	NASDAQ	RMCF	Tue, Mar 31, 1998	1.99	2.07	1.93	2.07
973	NASDAQ	RMCF	Thu, Mar 26, 1998	1.99	1.99	1.99	1.99
972	NASDAQ	RMCF	Wed, Mar 25, 1998	2.11	2.11	2.11	2.11
971	NASDAQ	RMCF	Tue, Mar 24, 1998	2.03	2.06	2.03	2.06
970	NASDAQ	RMCF	Mon, Mar 23, 1998	2.11	2.11	2.03	2.03
969	NASDAQ	RMCF	Fri, Mar 20, 1998	2.07	2.07	2.03	2.05
968	NASDAQ	RMCF	Thu, Mar 19, 1998	2.05	2.11	2.03	2.03
967	NASDAQ	RMCF	Wed, Mar 18, 1998	2.03	2.05	2.03	2.05
966	NASDAQ	RMCF	Tue, Mar 17, 1998	2.03	2.11	2.03	2.11
965	NASDAQ	RMCF	Mon, Mar 16, 1998	2.11	2.11	2.11	2.11
964	NASDAQ	RMCF	Fri, Mar 13, 1998	1.95	2.11	1.95	2.11
963	NASDAQ	RMCF	Thu, Mar 12, 1998	1.95	1.95	1.95	1.95
962	NASDAQ	RMCF	Wed, Mar 11, 1998	1.85	1.99	1.85	1.91
961	NASDAQ	RMCF	Tue, Mar 10, 1998	1.95	1.95	1.83	1.83
960	NASDAQ	RMCF	Mon, Mar 9, 1998	1.99	1.99	1.79	1.95
959	NASDAQ	RMCF	Fri, Mar 6, 1998	1.70	2.07	1.58	1.91
958	NASDAQ	RMCF	Thu, Mar 5, 1998	1.62	1.70	1.58	1.66
957	NASDAQ	RMCF	Tue, Mar 3, 1998	1.62	1.66	1.62	1.62
956	NASDAQ	RMCF	Mon, Mar 2, 1998	1.62	1.70	1.54	1.66
955	NASDAQ	RMCF	Fri, Feb 27, 1998	1.62	1.62	1.54	1.54
954	NASDAQ	RMCF	Thu, Feb 26, 1998	1.62	1.62	1.62	1.62
953	NASDAQ	RMCF	Tue, Feb 24, 1998	1.62	1.62	1.62	1.62
952	NASDAQ	RMCF	Mon, Feb 23, 1998	1.54	1.66	1.54	1.66
951	NASDAQ	RMCF	Thu, Feb 19, 1998	1.54	1.54	1.54	1.54
950	NASDAQ	RMCF	Wed, Feb 18, 1998	1.62	1.62	1.54	1.54
949	NASDAQ	RMCF	Tue, Feb 17, 1998	1.62	1.66	1.54	1.62
948	NASDAQ	RMCF	Fri, Feb 13, 1998	1.54	1.54	1.54	1.54
947	NASDAQ	RMCF	Thu, Feb 12, 1998	1.62	1.70	1.54	1.54
946	NASDAQ	RMCF	Mon, Feb 9, 1998	1.54	1.64	1.46	1.46
945	NASDAQ	RMCF	Fri, Feb 6, 1998	1.46	1.46	1.46	1.46
944	NASDAQ	RMCF	Thu, Feb 5, 1998	1.46	1.62	1.46	1.62
943	NASDAQ	RMCF	Wed, Feb 4, 1998	1.62	1.62	1.62	1.62
942	NASDAQ	RMCF	Tue, Feb 3, 1998	1.62	1.62	1.62	1.62
941	NASDAQ	RMCF	Mon, Feb 2, 1998	1.75	1.75	1.75	1.75
940	NASDAQ	RMCF	Fri, Jan 30, 1998	1.62	1.79	1.62	1.75
939	NASDAQ	RMCF	Thu, Jan 29, 1998	1.70	1.70	1.70	1.70
938	NASDAQ	RMCF	Wed, Jan 28, 1998	1.62	1.62	1.62	1.62
937	NASDAQ	RMCF	Tue, Jan 27, 1998	1.70	1.75	1.70	1.70
936	NASDAQ	RMCF	Fri, Jan 23, 1998	1.70	1.70	1.70	1.70
935	NASDAQ	RMCF	Thu, Jan 22, 1998	1.75	1.75	1.75	1.75
934	NASDAQ	RMCF	Wed, Jan 21, 1998	1.83	1.91	1.70	1.87
933	NASDAQ	RMCF	Tue, Jan 20, 1998	1.79	1.87	1.79	1.83
932	NASDAQ	RMCF	Fri, Jan 16, 1998	1.70	1.79	1.70	1.79
931	NASDAQ	RMCF	Thu, Jan 15, 1998	1.75	1.75	1.75	1.75
930	NASDAQ	RMCF	Wed, Jan 14, 1998	1.79	1.79	1.70	1.70
929	NASDAQ	RMCF	Tue, Jan 13, 1998	1.79	1.95	1.79	1.83
928	NASDAQ	RMCF	Mon, Jan 12, 1998	1.70	1.70	1.70	1.70
927	NASDAQ	RMCF	Thu, Jan 8, 1998	1.70	1.79	1.70	1.79
926	NASDAQ	RMCF	Wed, Jan 7, 1998	1.75	1.75	1.70	1.70
925	NASDAQ	RMCF	Tue, Jan 6, 1998	1.79	1.79	1.70	1.79
924	NASDAQ	RMCF	Mon, Jan 5, 1998	1.70	1.70	1.70	1.70
923	NASDAQ	RMCF	Fri, Jan 2, 1998	1.79	1.79	1.70	1.70
922	NASDAQ	RMCF	Wed, Dec 31, 1997	1.67	1.79	1.67	1.79
921	NASDAQ	RMCF	Tue, Dec 30, 1997	1.75	1.79	1.70	1.70
920	NASDAQ	RMCF	Mon, Dec 29, 1997	1.75	1.75	1.75	1.75
919	NASDAQ	RMCF	Fri, Dec 26, 1997	1.75	1.75	1.75	1.75
918	NASDAQ	RMCF	Tue, Dec 23, 1997	1.75	1.95	1.75	1.75
917	NASDAQ	RMCF	Mon, Dec 22, 1997	1.95	1.95	1.95	1.95
916	NASDAQ	RMCF	Thu, Dec 18, 1997	1.87	1.91	1.87	1.87
915	NASDAQ	RMCF	Wed, Dec 17, 1997	1.95	2.05	1.87	1.95
914	NASDAQ	RMCF	Tue, Dec 16, 1997	1.97	2.03	1.97	1.97
913	NASDAQ	RMCF	Mon, Dec 15, 1997	2.11	2.11	2.11	2.11
912	NASDAQ	RMCF	Fri, Dec 12, 1997	1.91	2.11	1.91	2.11
911	NASDAQ	RMCF	Thu, Dec 11, 1997	1.95	1.99	1.95	1.95
910	NASDAQ	RMCF	Wed, Dec 10, 1997	1.99	1.99	1.95	1.98
909	NASDAQ	RMCF	Tue, Dec 9, 1997	1.91	2.14	1.91	1.95
908	NASDAQ	RMCF	Mon, Dec 8, 1997	1.91	1.99	1.70	1.91
907	NASDAQ	RMCF	Fri, Dec 5, 1997	1.62	1.91	1.58	1.91
906	NASDAQ	RMCF	Thu, Dec 4, 1997	1.62	1.70	1.54	1.56
905	NASDAQ	RMCF	Wed, Dec 3, 1997	1.50	1.58	1.50	1.58
904	NASDAQ	RMCF	Tue, Dec 2, 1997	1.50	1.62	1.50	1.54
903	NASDAQ	RMCF	Mon, Dec 1, 1997	1.50	1.50	1.50	1.50
902	NASDAQ	RMCF	Wed, Nov 26, 1997	1.66	1.66	1.50	1.50
901	NASDAQ	RMCF	Tue, Nov 25, 1997	1.50	1.66	1.50	1.66
900	NASDAQ	RMCF	Mon, Nov 24, 1997	1.50	1.66	1.50	1.66
899	NASDAQ	RMCF	Fri, Nov 21, 1997	1.54	1.58	1.50	1.50
898	NASDAQ	RMCF	Thu, Nov 20, 1997	1.62	1.62	1.54	1.54
897	NASDAQ	RMCF	Wed, Nov 19, 1997	1.46	1.66	1.46	1.50
896	NASDAQ	RMCF	Tue, Nov 18, 1997	1.46	1.54	1.46	1.54
895	NASDAQ	RMCF	Mon, Nov 17, 1997	1.58	1.58	1.58	1.58
894	NASDAQ	RMCF	Fri, Nov 14, 1997	1.46	1.46	1.46	1.46
893	NASDAQ	RMCF	Thu, Nov 13, 1997	1.52	1.52	1.52	1.52
892	NASDAQ	RMCF	Tue, Nov 11, 1997	1.46	1.58	1.46	1.58
891	NASDAQ	RMCF	Mon, Nov 10, 1997	1.54	1.54	1.46	1.46
890	NASDAQ	RMCF	Fri, Nov 7, 1997	1.54	1.54	1.50	1.50
889	NASDAQ	RMCF	Thu, Nov 6, 1997	1.54	1.54	1.54	1.54
888	NASDAQ	RMCF	Wed, Nov 5, 1997	1.62	1.62	1.54	1.54
887	NASDAQ	RMCF	Tue, Nov 4, 1997	1.46	1.58	1.43	1.58
886	NASDAQ	RMCF	Mon, Nov 3, 1997	1.38	1.58	1.38	1.58
885	NASDAQ	RMCF	Fri, Oct 31, 1997	1.79	1.79	1.46	1.62
884	NASDAQ	RMCF	Thu, Oct 30, 1997	1.62	1.79	1.62	1.79
883	NASDAQ	RMCF	Tue, Oct 28, 1997	1.79	1.79	1.62	1.62
882	NASDAQ	RMCF	Mon, Oct 27, 1997	1.70	1.70	1.66	1.70
881	NASDAQ	RMCF	Fri, Oct 24, 1997	1.72	1.91	1.72	1.72
880	NASDAQ	RMCF	Thu, Oct 23, 1997	1.91	1.91	1.72	1.91
879	NASDAQ	RMCF	Wed, Oct 22, 1997	1.91	1.91	1.70	1.70
878	NASDAQ	RMCF	Tue, Oct 21, 1997	1.87	1.87	1.83	1.83
877	NASDAQ	RMCF	Mon, Oct 20, 1997	1.95	1.95	1.83	1.91
876	NASDAQ	RMCF	Fri, Oct 17, 1997	1.95	1.95	1.83	1.91
875	NASDAQ	RMCF	Thu, Oct 16, 1997	1.95	2.07	1.95	1.95
874	NASDAQ	RMCF	Wed, Oct 15, 1997	2.07	2.07	1.95	1.97
873	NASDAQ	RMCF	Tue, Oct 14, 1997	2.07	2.07	2.03	2.07
872	NASDAQ	RMCF	Mon, Oct 13, 1997	2.07	2.11	2.07	2.11
871	NASDAQ	RMCF	Fri, Oct 10, 1997	2.23	2.27	2.15	2.15
870	NASDAQ	RMCF	Thu, Oct 9, 1997	2.23	2.23	2.15	2.23
869	NASDAQ	RMCF	Wed, Oct 8, 1997	2.27	2.27	2.15	2.23
868	NASDAQ	RMCF	Tue, Oct 7, 1997	2.23	2.31	2.15	2.27
867	NASDAQ	RMCF	Mon, Oct 6, 1997	2.23	2.31	2.15	2.15
866	NASDAQ	RMCF	Fri, Oct 3, 1997	2.19	2.23	2.15	2.15
865	NASDAQ	RMCF	Thu, Oct 2, 1997	2.15	2.15	1.99	2.15
864	NASDAQ	RMCF	Wed, Oct 1, 1997	2.03	2.15	1.95	2.11
863	NASDAQ	RMCF	Tue, Sep 30, 1997	1.83	2.11	1.83	2.09
862	NASDAQ	RMCF	Mon, Sep 29, 1997	1.70	1.91	1.70	1.83
861	NASDAQ	RMCF	Fri, Sep 26, 1997	1.91	1.91	1.91	1.91
860	NASDAQ	RMCF	Thu, Sep 25, 1997	1.91	1.91	1.66	1.70
859	NASDAQ	RMCF	Wed, Sep 24, 1997	1.91	1.91	1.91	1.91
858	NASDAQ	RMCF	Tue, Sep 23, 1997	1.66	1.79	1.66	1.79
857	NASDAQ	RMCF	Mon, Sep 22, 1997	1.79	1.79	1.66	1.70
856	NASDAQ	RMCF	Fri, Sep 19, 1997	1.79	1.79	1.79	1.79
855	NASDAQ	RMCF	Thu, Sep 18, 1997	1.75	1.75	1.75	1.75
854	NASDAQ	RMCF	Wed, Sep 17, 1997	1.70	1.70	1.58	1.70
853	NASDAQ	RMCF	Mon, Sep 15, 1997	1.75	1.75	1.58	1.58
852	NASDAQ	RMCF	Fri, Sep 12, 1997	1.62	1.62	1.62	1.62
851	NASDAQ	RMCF	Thu, Sep 11, 1997	1.62	1.62	1.62	1.62
850	NASDAQ	RMCF	Wed, Sep 10, 1997	1.70	1.70	1.62	1.70
849	NASDAQ	RMCF	Tue, Sep 9, 1997	1.62	1.70	1.58	1.58
848	NASDAQ	RMCF	Mon, Sep 8, 1997	1.58	1.58	1.58	1.58
847	NASDAQ	RMCF	Fri, Sep 5, 1997	1.58	1.70	1.58	1.70
846	NASDAQ	RMCF	Thu, Sep 4, 1997	1.70	1.70	1.70	1.70
845	NASDAQ	RMCF	Wed, Sep 3, 1997	1.58	1.70	1.58	1.70
844	NASDAQ	RMCF	Tue, Sep 2, 1997	1.58	1.58	1.58	1.58
843	NASDAQ	RMCF	Fri, Aug 29, 1997	1.58	1.58	1.58	1.58
842	NASDAQ	RMCF	Thu, Aug 28, 1997	1.58	1.70	1.58	1.66
841	NASDAQ	RMCF	Wed, Aug 27, 1997	1.66	1.66	1.58	1.66
840	NASDAQ	RMCF	Tue, Aug 26, 1997	1.62	1.62	1.54	1.62
839	NASDAQ	RMCF	Mon, Aug 25, 1997	1.46	1.62	1.46	1.54
838	NASDAQ	RMCF	Fri, Aug 22, 1997	1.62	1.62	1.46	1.62
837	NASDAQ	RMCF	Thu, Aug 21, 1997	1.38	1.62	1.38	1.62
836	NASDAQ	RMCF	Wed, Aug 20, 1997	1.58	1.58	1.38	1.58
835	NASDAQ	RMCF	Tue, Aug 19, 1997	1.46	1.58	1.42	1.58
834	NASDAQ	RMCF	Mon, Aug 18, 1997	1.54	1.54	1.54	1.54
833	NASDAQ	RMCF	Fri, Aug 15, 1997	1.54	1.54	1.54	1.54
832	NASDAQ	RMCF	Thu, Aug 14, 1997	1.42	1.54	1.30	1.54
831	NASDAQ	RMCF	Wed, Aug 13, 1997	1.38	1.42	1.38	1.38
830	NASDAQ	RMCF	Tue, Aug 12, 1997	1.38	1.54	1.38	1.54
829	NASDAQ	RMCF	Mon, Aug 11, 1997	1.38	1.58	1.38	1.38
828	NASDAQ	RMCF	Fri, Aug 8, 1997	1.30	1.58	1.30	1.58
827	NASDAQ	RMCF	Wed, Aug 6, 1997	1.30	1.46	1.30	1.42
826	NASDAQ	RMCF	Tue, Aug 5, 1997	1.30	1.40	1.30	1.40
825	NASDAQ	RMCF	Mon, Aug 4, 1997	1.30	1.42	1.30	1.30
824	NASDAQ	RMCF	Fri, Aug 1, 1997	1.30	1.46	1.30	1.38
823	NASDAQ	RMCF	Thu, Jul 31, 1997	1.54	1.54	1.54	1.54
822	NASDAQ	RMCF	Wed, Jul 30, 1997	1.30	1.30	1.30	1.30
821	NASDAQ	RMCF	Mon, Jul 28, 1997	1.36	1.38	1.36	1.38
820	NASDAQ	RMCF	Fri, Jul 25, 1997	1.38	1.54	1.30	1.54
819	NASDAQ	RMCF	Thu, Jul 24, 1997	1.30	1.54	1.30	1.54
818	NASDAQ	RMCF	Wed, Jul 23, 1997	1.30	1.30	1.30	1.30
817	NASDAQ	RMCF	Tue, Jul 22, 1997	1.38	1.38	1.30	1.38
816	NASDAQ	RMCF	Mon, Jul 21, 1997	1.30	1.54	1.30	1.30
815	NASDAQ	RMCF	Fri, Jul 18, 1997	1.30	1.30	1.30	1.30
814	NASDAQ	RMCF	Thu, Jul 17, 1997	1.54	1.54	1.30	1.30
813	NASDAQ	RMCF	Wed, Jul 16, 1997	1.54	1.54	1.30	1.30
812	NASDAQ	RMCF	Mon, Jul 14, 1997	1.54	1.54	1.30	1.30
811	NASDAQ	RMCF	Fri, Jul 11, 1997	1.54	1.54	1.30	1.34
810	NASDAQ	RMCF	Thu, Jul 10, 1997	1.42	1.42	1.42	1.42
809	NASDAQ	RMCF	Wed, Jul 9, 1997	1.30	1.54	1.30	1.54
808	NASDAQ	RMCF	Tue, Jul 8, 1997	1.30	1.30	1.30	1.30
807	NASDAQ	RMCF	Mon, Jul 7, 1997	1.30	1.38	1.30	1.30
806	NASDAQ	RMCF	Wed, Jul 2, 1997	1.54	1.54	1.54	1.54
805	NASDAQ	RMCF	Tue, Jul 1, 1997	1.30	1.34	1.30	1.30
804	NASDAQ	RMCF	Mon, Jun 30, 1997	1.54	1.54	1.46	1.46
803	NASDAQ	RMCF	Fri, Jun 27, 1997	1.38	1.38	1.30	1.34
802	NASDAQ	RMCF	Thu, Jun 26, 1997	1.38	1.38	1.38	1.38
801	NASDAQ	RMCF	Wed, Jun 25, 1997	1.38	1.54	1.38	1.54
800	NASDAQ	RMCF	Tue, Jun 24, 1997	1.38	1.38	1.38	1.38
799	NASDAQ	RMCF	Fri, Jun 20, 1997	1.38	1.54	1.38	1.38
798	NASDAQ	RMCF	Thu, Jun 19, 1997	1.54	1.54	1.38	1.54
797	NASDAQ	RMCF	Wed, Jun 18, 1997	1.38	1.38	1.38	1.38
796	NASDAQ	RMCF	Tue, Jun 17, 1997	1.50	1.54	1.50	1.54
795	NASDAQ	RMCF	Mon, Jun 16, 1997	1.54	1.54	1.54	1.54
794	NASDAQ	RMCF	Thu, Jun 12, 1997	1.54	1.54	1.54	1.54
793	NASDAQ	RMCF	Wed, Jun 11, 1997	1.38	1.42	1.38	1.38
792	NASDAQ	RMCF	Fri, Jun 6, 1997	1.54	1.58	1.38	1.58
791	NASDAQ	RMCF	Thu, Jun 5, 1997	1.45	1.54	1.38	1.54
790	NASDAQ	RMCF	Wed, Jun 4, 1997	1.46	1.46	1.30	1.46
789	NASDAQ	RMCF	Tue, Jun 3, 1997	1.30	1.45	1.30	1.45
788	NASDAQ	RMCF	Mon, Jun 2, 1997	1.30	1.30	1.30	1.30
787	NASDAQ	RMCF	Fri, May 30, 1997	1.46	1.46	1.46	1.46
786	NASDAQ	RMCF	Thu, May 29, 1997	1.30	1.46	1.30	1.46
785	NASDAQ	RMCF	Wed, May 28, 1997	1.30	1.46	1.30	1.30
784	NASDAQ	RMCF	Tue, May 27, 1997	1.30	1.46	1.30	1.38
783	NASDAQ	RMCF	Fri, May 23, 1997	1.30	1.46	1.30	1.46
782	NASDAQ	RMCF	Thu, May 22, 1997	1.30	1.34	1.28	1.30
781	NASDAQ	RMCF	Wed, May 21, 1997	1.30	1.30	1.06	1.30
780	NASDAQ	RMCF	Tue, May 20, 1997	1.30	1.30	1.06	1.06
779	NASDAQ	RMCF	Fri, May 16, 1997	1.26	1.26	1.26	1.26
778	NASDAQ	RMCF	Thu, May 15, 1997	1.06	1.30	1.06	1.30
777	NASDAQ	RMCF	Wed, May 14, 1997	1.30	1.30	1.10	1.14
776	NASDAQ	RMCF	Tue, May 13, 1997	1.30	1.30	1.28	1.28
775	NASDAQ	RMCF	Mon, May 12, 1997	1.30	1.30	1.18	1.18
774	NASDAQ	RMCF	Fri, May 9, 1997	1.30	1.30	1.06	1.30
773	NASDAQ	RMCF	Thu, May 8, 1997	1.14	1.14	1.14	1.14
772	NASDAQ	RMCF	Wed, May 7, 1997	1.30	1.30	1.30	1.30
771	NASDAQ	RMCF	Tue, May 6, 1997	1.06	1.30	1.06	1.30
770	NASDAQ	RMCF	Mon, May 5, 1997	1.01	1.30	1.01	1.30
769	NASDAQ	RMCF	Thu, May 1, 1997	1.01	1.30	1.01	1.30
768	NASDAQ	RMCF	Wed, Apr 30, 1997	1.01	1.18	1.01	1.14
767	NASDAQ	RMCF	Tue, Apr 29, 1997	1.01	1.18	1.01	1.14
766	NASDAQ	RMCF	Mon, Apr 28, 1997	1.01	1.30	1.01	1.14
765	NASDAQ	RMCF	Fri, Apr 25, 1997	1.06	1.30	1.06	1.30
764	NASDAQ	RMCF	Thu, Apr 24, 1997	1.30	1.30	1.06	1.06
763	NASDAQ	RMCF	Wed, Apr 23, 1997	1.30	1.30	1.06	1.26
762	NASDAQ	RMCF	Tue, Apr 22, 1997	1.22	1.22	1.22	1.22
761	NASDAQ	RMCF	Mon, Apr 21, 1997	1.06	1.30	1.06	1.06
760	NASDAQ	RMCF	Fri, Apr 18, 1997	1.06	1.30	1.06	1.06
759	NASDAQ	RMCF	Thu, Apr 17, 1997	1.30	1.30	1.26	1.26
758	NASDAQ	RMCF	Wed, Apr 16, 1997	1.30	1.30	1.06	1.06
757	NASDAQ	RMCF	Tue, Apr 15, 1997	1.14	1.30	1.14	1.14
756	NASDAQ	RMCF	Mon, Apr 14, 1997	1.22	1.26	0.89	1.06
755	NASDAQ	RMCF	Fri, Apr 11, 1997	1.22	1.30	1.22	1.30
754	NASDAQ	RMCF	Thu, Apr 10, 1997	1.26	1.42	1.26	1.42
753	NASDAQ	RMCF	Wed, Apr 9, 1997	1.38	1.38	1.30	1.34
752	NASDAQ	RMCF	Tue, Apr 8, 1997	1.26	1.38	1.26	1.38
751	NASDAQ	RMCF	Fri, Apr 4, 1997	1.10	1.38	1.10	1.30
750	NASDAQ	RMCF	Thu, Apr 3, 1997	1.34	1.34	1.14	1.14
749	NASDAQ	RMCF	Wed, Apr 2, 1997	1.30	1.46	1.22	1.28
748	NASDAQ	RMCF	Tue, Apr 1, 1997	1.38	1.50	1.38	1.38
747	NASDAQ	RMCF	Mon, Mar 31, 1997	1.38	1.62	1.38	1.38
746	NASDAQ	RMCF	Thu, Mar 27, 1997	1.38	1.38	1.38	1.38
745	NASDAQ	RMCF	Fri, Mar 21, 1997	1.62	1.62	1.62	1.62
744	NASDAQ	RMCF	Wed, Mar 19, 1997	1.62	1.62	1.62	1.62
743	NASDAQ	RMCF	Tue, Mar 18, 1997	1.54	1.54	1.54	1.54
742	NASDAQ	RMCF	Mon, Mar 17, 1997	1.62	1.62	1.62	1.62
741	NASDAQ	RMCF	Fri, Mar 14, 1997	1.54	1.54	1.54	1.54
740	NASDAQ	RMCF	Wed, Mar 12, 1997	1.38	1.54	1.38	1.50
739	NASDAQ	RMCF	Tue, Mar 11, 1997	1.62	1.62	1.38	1.58
738	NASDAQ	RMCF	Mon, Mar 10, 1997	1.38	1.62	1.38	1.62
737	NASDAQ	RMCF	Fri, Mar 7, 1997	1.62	1.62	1.38	1.46
736	NASDAQ	RMCF	Thu, Mar 6, 1997	1.42	1.66	1.42	1.66
735	NASDAQ	RMCF	Wed, Mar 5, 1997	1.42	1.42	1.42	1.42
734	NASDAQ	RMCF	Tue, Mar 4, 1997	1.42	1.42	1.42	1.42
733	NASDAQ	RMCF	Mon, Mar 3, 1997	1.42	1.42	1.42	1.42
732	NASDAQ	RMCF	Fri, Feb 28, 1997	1.46	1.62	1.46	1.62
731	NASDAQ	RMCF	Thu, Feb 27, 1997	1.46	1.66	1.46	1.46
730	NASDAQ	RMCF	Wed, Feb 26, 1997	1.46	1.66	1.46	1.66
729	NASDAQ	RMCF	Tue, Feb 25, 1997	1.54	1.54	1.46	1.46
728	NASDAQ	RMCF	Mon, Feb 24, 1997	1.42	1.66	1.42	1.42
727	NASDAQ	RMCF	Fri, Feb 21, 1997	1.42	1.46	1.42	1.42
726	NASDAQ	RMCF	Thu, Feb 20, 1997	1.46	1.46	1.42	1.42
725	NASDAQ	RMCF	Wed, Feb 19, 1997	1.46	1.46	1.46	1.46
724	NASDAQ	RMCF	Tue, Feb 18, 1997	1.66	1.66	1.66	1.66
723	NASDAQ	RMCF	Fri, Feb 14, 1997	1.66	1.66	1.50	1.50
722	NASDAQ	RMCF	Thu, Feb 13, 1997	1.66	1.66	1.50	1.66
721	NASDAQ	RMCF	Wed, Feb 12, 1997	1.66	1.66	1.50	1.50
720	NASDAQ	RMCF	Tue, Feb 11, 1997	1.50	1.66	1.50	1.50
719	NASDAQ	RMCF	Mon, Feb 10, 1997	1.66	1.66	1.50	1.50
718	NASDAQ	RMCF	Fri, Feb 7, 1997	1.50	1.50	1.50	1.50
717	NASDAQ	RMCF	Thu, Feb 6, 1997	1.66	1.66	1.54	1.58
716	NASDAQ	RMCF	Wed, Feb 5, 1997	1.46	1.54	1.46	1.54
715	NASDAQ	RMCF	Tue, Feb 4, 1997	1.54	1.54	1.46	1.46
714	NASDAQ	RMCF	Mon, Feb 3, 1997	1.70	1.70	1.54	1.54
713	NASDAQ	RMCF	Fri, Jan 31, 1997	1.58	1.66	1.58	1.62
712	NASDAQ	RMCF	Thu, Jan 30, 1997	1.62	1.75	1.58	1.58
711	NASDAQ	RMCF	Wed, Jan 29, 1997	1.62	1.70	1.62	1.62
710	NASDAQ	RMCF	Tue, Jan 28, 1997	1.62	1.62	1.62	1.62
709	NASDAQ	RMCF	Mon, Jan 27, 1997	1.62	1.79	1.62	1.62
708	NASDAQ	RMCF	Fri, Jan 24, 1997	1.83	1.83	1.70	1.70
707	NASDAQ	RMCF	Thu, Jan 23, 1997	1.87	1.87	1.70	1.70
706	NASDAQ	RMCF	Wed, Jan 22, 1997	1.70	1.70	1.70	1.70
705	NASDAQ	RMCF	Tue, Jan 21, 1997	1.77	1.77	1.66	1.66
704	NASDAQ	RMCF	Mon, Jan 20, 1997	1.66	1.79	1.66	1.77
703	NASDAQ	RMCF	Fri, Jan 17, 1997	1.68	1.79	1.68	1.79
702	NASDAQ	RMCF	Thu, Jan 16, 1997	1.95	1.95	1.62	1.62
701	NASDAQ	RMCF	Wed, Jan 15, 1997	1.87	1.95	1.87	1.87
700	NASDAQ	RMCF	Tue, Jan 14, 1997	2.03	2.03	1.89	1.89
699	NASDAQ	RMCF	Mon, Jan 13, 1997	1.87	1.95	1.87	1.95
698	NASDAQ	RMCF	Fri, Jan 10, 1997	1.87	1.95	1.87	1.91
697	NASDAQ	RMCF	Thu, Jan 9, 1997	1.87	2.07	1.87	1.95
696	NASDAQ	RMCF	Wed, Jan 8, 1997	2.07	2.07	2.07	2.07
695	NASDAQ	RMCF	Tue, Jan 7, 1997	1.87	1.97	1.87	1.87
694	NASDAQ	RMCF	Mon, Jan 6, 1997	2.07	2.07	1.87	1.87
693	NASDAQ	RMCF	Fri, Jan 3, 1997	1.87	1.87	1.87	1.87
692	NASDAQ	RMCF	Thu, Jan 2, 1997	1.95	2.07	1.95	2.07
691	NASDAQ	RMCF	Tue, Dec 31, 1996	1.87	1.95	1.87	1.87
690	NASDAQ	RMCF	Mon, Dec 30, 1996	1.95	2.03	1.87	1.95
689	NASDAQ	RMCF	Fri, Dec 27, 1996	1.99	1.99	1.95	1.95
688	NASDAQ	RMCF	Thu, Dec 26, 1996	1.99	2.11	1.99	1.99
687	NASDAQ	RMCF	Tue, Dec 24, 1996	1.99	1.99	1.99	1.99
686	NASDAQ	RMCF	Mon, Dec 23, 1996	1.99	2.11	1.99	1.99
685	NASDAQ	RMCF	Fri, Dec 20, 1996	1.99	2.11	1.99	2.05
684	NASDAQ	RMCF	Thu, Dec 19, 1996	2.07	2.11	1.99	1.99
683	NASDAQ	RMCF	Wed, Dec 18, 1996	1.99	2.27	1.99	2.11
682	NASDAQ	RMCF	Tue, Dec 17, 1996	1.99	1.99	1.99	1.99
681	NASDAQ	RMCF	Mon, Dec 16, 1996	1.99	2.27	1.99	1.99
680	NASDAQ	RMCF	Fri, Dec 13, 1996	2.03	2.19	1.99	1.99
679	NASDAQ	RMCF	Thu, Dec 12, 1996	2.07	2.07	2.07	2.07
678	NASDAQ	RMCF	Wed, Dec 11, 1996	2.07	2.27	2.07	2.07
677	NASDAQ	RMCF	Tue, Dec 10, 1996	2.07	2.27	2.07	2.27
676	NASDAQ	RMCF	Mon, Dec 9, 1996	2.03	2.27	2.03	2.23
675	NASDAQ	RMCF	Fri, Dec 6, 1996	2.07	2.19	1.95	2.11
674	NASDAQ	RMCF	Thu, Dec 5, 1996	2.11	2.27	2.11	2.19
673	NASDAQ	RMCF	Wed, Dec 4, 1996	2.11	2.19	2.11	2.19
672	NASDAQ	RMCF	Tue, Dec 3, 1996	2.19	2.31	2.19	2.31
671	NASDAQ	RMCF	Mon, Dec 2, 1996	2.19	2.31	2.19	2.31
670	NASDAQ	RMCF	Wed, Nov 27, 1996	2.19	2.19	2.19	2.19
669	NASDAQ	RMCF	Tue, Nov 26, 1996	2.19	2.31	2.19	2.19
668	NASDAQ	RMCF	Mon, Nov 25, 1996	2.19	2.19	2.19	2.19
667	NASDAQ	RMCF	Fri, Nov 22, 1996	2.31	2.39	2.19	2.27
666	NASDAQ	RMCF	Thu, Nov 21, 1996	2.23	2.27	2.23	2.23
665	NASDAQ	RMCF	Wed, Nov 20, 1996	2.23	2.31	2.23	2.31
664	NASDAQ	RMCF	Tue, Nov 19, 1996	2.44	2.44	2.23	2.39
663	NASDAQ	RMCF	Mon, Nov 18, 1996	2.23	2.27	2.23	2.27
662	NASDAQ	RMCF	Fri, Nov 15, 1996	2.35	2.35	2.35	2.35
661	NASDAQ	RMCF	Thu, Nov 14, 1996	2.23	2.44	2.23	2.44
660	NASDAQ	RMCF	Wed, Nov 13, 1996	2.25	2.31	2.25	2.31
659	NASDAQ	RMCF	Tue, Nov 12, 1996	2.31	2.31	2.23	2.31
658	NASDAQ	RMCF	Mon, Nov 11, 1996	2.31	2.31	2.23	2.27
657	NASDAQ	RMCF	Fri, Nov 8, 1996	2.31	2.31	2.19	2.27
656	NASDAQ	RMCF	Thu, Nov 7, 1996	2.35	2.35	2.19	2.19
655	NASDAQ	RMCF	Wed, Nov 6, 1996	2.19	2.35	2.19	2.19
654	NASDAQ	RMCF	Tue, Nov 5, 1996	2.35	2.35	2.19	2.35
653	NASDAQ	RMCF	Mon, Nov 4, 1996	2.19	2.35	2.19	2.19
652	NASDAQ	RMCF	Fri, Nov 1, 1996	2.35	2.35	2.35	2.35
651	NASDAQ	RMCF	Thu, Oct 31, 1996	2.31	2.39	2.27	2.27
650	NASDAQ	RMCF	Wed, Oct 30, 1996	2.39	2.39	2.35	2.39
649	NASDAQ	RMCF	Tue, Oct 29, 1996	2.27	2.39	2.27	2.31
648	NASDAQ	RMCF	Mon, Oct 28, 1996	2.35	2.39	2.19	2.31
647	NASDAQ	RMCF	Fri, Oct 25, 1996	2.19	2.31	2.19	2.27
646	NASDAQ	RMCF	Thu, Oct 24, 1996	2.19	2.35	2.19	2.31
645	NASDAQ	RMCF	Wed, Oct 23, 1996	2.19	2.31	2.07	2.19
644	NASDAQ	RMCF	Tue, Oct 22, 1996	2.19	2.19	2.07	2.07
643	NASDAQ	RMCF	Mon, Oct 21, 1996	2.11	2.17	2.11	2.15
642	NASDAQ	RMCF	Fri, Oct 18, 1996	2.19	2.19	2.11	2.19
641	NASDAQ	RMCF	Thu, Oct 17, 1996	2.19	2.19	2.11	2.11
640	NASDAQ	RMCF	Tue, Oct 15, 1996	2.19	2.19	2.03	2.07
639	NASDAQ	RMCF	Mon, Oct 14, 1996	2.03	2.19	2.03	2.11
638	NASDAQ	RMCF	Fri, Oct 11, 1996	2.19	2.19	2.03	2.03
637	NASDAQ	RMCF	Thu, Oct 10, 1996	2.19	2.19	2.19	2.19
636	NASDAQ	RMCF	Wed, Oct 9, 1996	2.19	2.19	2.03	2.19
635	NASDAQ	RMCF	Tue, Oct 8, 1996	2.19	2.19	2.03	2.03
634	NASDAQ	RMCF	Mon, Oct 7, 1996	2.27	2.27	2.03	2.03
633	NASDAQ	RMCF	Fri, Oct 4, 1996	2.03	2.27	2.03	2.27
632	NASDAQ	RMCF	Thu, Oct 3, 1996	2.11	2.21	2.03	2.03
631	NASDAQ	RMCF	Wed, Oct 2, 1996	2.19	2.35	2.11	2.35
630	NASDAQ	RMCF	Tue, Oct 1, 1996	2.19	2.35	2.19	2.27
629	NASDAQ	RMCF	Mon, Sep 30, 1996	2.19	2.35	2.19	2.35
628	NASDAQ	RMCF	Fri, Sep 27, 1996	2.35	2.35	2.19	2.35
627	NASDAQ	RMCF	Thu, Sep 26, 1996	2.31	2.44	2.11	2.21
626	NASDAQ	RMCF	Wed, Sep 25, 1996	2.11	2.31	1.99	2.31
625	NASDAQ	RMCF	Tue, Sep 24, 1996	1.87	2.11	1.87	2.11
624	NASDAQ	RMCF	Mon, Sep 23, 1996	2.07	2.07	2.01	2.07
623	NASDAQ	RMCF	Fri, Sep 20, 1996	2.31	2.35	1.87	1.99
622	NASDAQ	RMCF	Thu, Sep 19, 1996	2.23	2.23	2.23	2.23
621	NASDAQ	RMCF	Tue, Sep 17, 1996	2.19	2.44	2.19	2.44
620	NASDAQ	RMCF	Mon, Sep 16, 1996	2.19	2.44	2.19	2.19
619	NASDAQ	RMCF	Fri, Sep 13, 1996	2.19	2.44	2.19	2.44
618	NASDAQ	RMCF	Thu, Sep 12, 1996	2.19	2.44	2.19	2.19
617	NASDAQ	RMCF	Wed, Sep 11, 1996	2.52	2.52	2.23	2.27
616	NASDAQ	RMCF	Tue, Sep 10, 1996	2.44	2.52	2.27	2.27
615	NASDAQ	RMCF	Mon, Sep 9, 1996	2.44	2.68	2.44	2.52
614	NASDAQ	RMCF	Thu, Sep 5, 1996	2.44	2.76	2.44	2.44
613	NASDAQ	RMCF	Wed, Sep 4, 1996	2.52	2.60	2.44	2.60
612	NASDAQ	RMCF	Tue, Sep 3, 1996	2.52	2.52	2.52	2.52
611	NASDAQ	RMCF	Fri, Aug 30, 1996	2.44	2.76	2.44	2.72
610	NASDAQ	RMCF	Thu, Aug 29, 1996	2.44	2.44	2.44	2.44
609	NASDAQ	RMCF	Wed, Aug 28, 1996	2.76	2.76	2.44	2.44
608	NASDAQ	RMCF	Mon, Aug 26, 1996	2.76	2.76	2.76	2.76
607	NASDAQ	RMCF	Fri, Aug 23, 1996	2.60	2.68	2.52	2.52
606	NASDAQ	RMCF	Thu, Aug 22, 1996	2.76	2.76	2.60	2.68
605	NASDAQ	RMCF	Wed, Aug 21, 1996	2.68	2.68	2.68	2.68
604	NASDAQ	RMCF	Tue, Aug 20, 1996	2.68	2.92	2.68	2.92
603	NASDAQ	RMCF	Mon, Aug 19, 1996	2.76	2.76	2.76	2.76
602	NASDAQ	RMCF	Fri, Aug 16, 1996	2.76	2.92	2.76	2.92
601	NASDAQ	RMCF	Wed, Aug 14, 1996	2.76	2.92	2.76	2.76
600	NASDAQ	RMCF	Tue, Aug 13, 1996	2.76	2.76	2.76	2.76
599	NASDAQ	RMCF	Mon, Aug 12, 1996	3.00	3.00	2.84	2.84
598	NASDAQ	RMCF	Fri, Aug 9, 1996	3.00	3.00	2.76	2.76
597	NASDAQ	RMCF	Thu, Aug 8, 1996	2.76	3.00	2.76	2.76
596	NASDAQ	RMCF	Wed, Aug 7, 1996	2.76	2.76	2.76	2.76
595	NASDAQ	RMCF	Tue, Aug 6, 1996	2.76	3.00	2.76	2.76
594	NASDAQ	RMCF	Mon, Aug 5, 1996	2.76	2.76	2.76	2.76
593	NASDAQ	RMCF	Fri, Aug 2, 1996	2.92	3.00	2.92	2.92
592	NASDAQ	RMCF	Thu, Aug 1, 1996	2.92	2.92	2.92	2.92
591	NASDAQ	RMCF	Wed, Jul 31, 1996	2.92	2.92	2.92	2.92
590	NASDAQ	RMCF	Tue, Jul 30, 1996	2.92	2.92	2.92	2.92
589	NASDAQ	RMCF	Mon, Jul 29, 1996	2.68	2.84	2.68	2.84
588	NASDAQ	RMCF	Thu, Jul 25, 1996	2.76	2.76	2.60	2.60
587	NASDAQ	RMCF	Wed, Jul 24, 1996	2.60	2.76	2.60	2.76
586	NASDAQ	RMCF	Tue, Jul 23, 1996	2.84	2.84	2.60	2.60
585	NASDAQ	RMCF	Mon, Jul 22, 1996	2.76	2.76	2.76	2.76
584	NASDAQ	RMCF	Fri, Jul 19, 1996	2.84	2.84	2.60	2.60
583	NASDAQ	RMCF	Thu, Jul 18, 1996	2.60	2.84	2.60	2.84
582	NASDAQ	RMCF	Wed, Jul 17, 1996	2.84	2.84	2.68	2.68
581	NASDAQ	RMCF	Tue, Jul 16, 1996	2.76	2.92	2.76	2.82
580	NASDAQ	RMCF	Mon, Jul 15, 1996	3.00	3.00	3.00	3.00
579	NASDAQ	RMCF	Fri, Jul 12, 1996	3.00	3.00	2.92	2.92
578	NASDAQ	RMCF	Thu, Jul 11, 1996	2.84	3.00	2.76	2.80
577	NASDAQ	RMCF	Wed, Jul 10, 1996	3.08	3.25	3.00	3.08
576	NASDAQ	RMCF	Tue, Jul 9, 1996	3.33	3.49	3.17	3.25
575	NASDAQ	RMCF	Mon, Jul 8, 1996	3.65	3.65	3.37	3.49
574	NASDAQ	RMCF	Fri, Jul 5, 1996	3.41	3.65	3.41	3.41
573	NASDAQ	RMCF	Wed, Jul 3, 1996	3.49	3.65	3.41	3.65
572	NASDAQ	RMCF	Tue, Jul 2, 1996	3.73	3.73	3.49	3.49
571	NASDAQ	RMCF	Mon, Jul 1, 1996	3.49	3.73	3.49	3.73
570	NASDAQ	RMCF	Fri, Jun 28, 1996	3.53	3.73	3.53	3.73
569	NASDAQ	RMCF	Thu, Jun 27, 1996	3.49	3.49	3.49	3.49
568	NASDAQ	RMCF	Wed, Jun 26, 1996	3.49	3.73	3.49	3.73
567	NASDAQ	RMCF	Tue, Jun 25, 1996	3.49	3.73	3.49	3.49
566	NASDAQ	RMCF	Mon, Jun 24, 1996	3.49	3.73	3.49	3.49
565	NASDAQ	RMCF	Fri, Jun 21, 1996	3.73	3.73	3.49	3.49
564	NASDAQ	RMCF	Thu, Jun 20, 1996	3.49	3.73	3.49	3.49
563	NASDAQ	RMCF	Wed, Jun 19, 1996	3.49	3.57	3.49	3.49
562	NASDAQ	RMCF	Tue, Jun 18, 1996	3.73	3.73	3.49	3.61
561	NASDAQ	RMCF	Mon, Jun 17, 1996	3.73	3.73	3.49	3.49
560	NASDAQ	RMCF	Fri, Jun 14, 1996	3.49	3.73	3.49	3.73
559	NASDAQ	RMCF	Thu, Jun 13, 1996	3.49	3.73	3.41	3.45
558	NASDAQ	RMCF	Wed, Jun 12, 1996	3.53	3.73	3.41	3.41
557	NASDAQ	RMCF	Tue, Jun 11, 1996	3.57	3.73	3.49	3.57
556	NASDAQ	RMCF	Mon, Jun 10, 1996	3.49	3.65	3.49	3.49
555	NASDAQ	RMCF	Fri, Jun 7, 1996	3.41	3.65	3.41	3.57
554	NASDAQ	RMCF	Thu, Jun 6, 1996	3.25	3.65	3.08	3.65
553	NASDAQ	RMCF	Wed, Jun 5, 1996	3.00	3.25	3.00	3.04
552	NASDAQ	RMCF	Tue, Jun 4, 1996	2.84	3.08	2.84	2.92
551	NASDAQ	RMCF	Mon, Jun 3, 1996	3.00	3.08	2.84	2.92
550	NASDAQ	RMCF	Fri, May 31, 1996	3.00	3.00	2.92	2.92
549	NASDAQ	RMCF	Thu, May 30, 1996	2.92	3.00	2.88	3.00
548	NASDAQ	RMCF	Wed, May 29, 1996	3.00	3.00	2.76	2.92
547	NASDAQ	RMCF	Tue, May 28, 1996	3.00	3.00	2.76	2.76
546	NASDAQ	RMCF	Fri, May 24, 1996	2.68	3.00	2.68	3.00
545	NASDAQ	RMCF	Thu, May 23, 1996	2.92	3.00	2.68	2.68
544	NASDAQ	RMCF	Wed, May 22, 1996	2.84	2.84	2.64	2.84
543	NASDAQ	RMCF	Tue, May 21, 1996	2.84	2.84	2.60	2.84
542	NASDAQ	RMCF	Mon, May 20, 1996	2.76	2.84	2.60	2.84
541	NASDAQ	RMCF	Fri, May 17, 1996	2.84	2.84	2.72	2.72
540	NASDAQ	RMCF	Thu, May 16, 1996	2.60	2.84	2.60	2.64
539	NASDAQ	RMCF	Wed, May 15, 1996	2.35	2.60	2.35	2.60
538	NASDAQ	RMCF	Tue, May 14, 1996	2.27	2.60	2.27	2.44
537	NASDAQ	RMCF	Mon, May 13, 1996	2.27	2.27	2.27	2.27
536	NASDAQ	RMCF	Fri, May 10, 1996	2.44	2.52	2.27	2.27
535	NASDAQ	RMCF	Thu, May 9, 1996	2.52	2.52	2.27	2.52
534	NASDAQ	RMCF	Wed, May 8, 1996	2.31	2.60	2.27	2.60
533	NASDAQ	RMCF	Tue, May 7, 1996	2.52	2.52	2.52	2.52
532	NASDAQ	RMCF	Mon, May 6, 1996	2.27	2.52	2.27	2.52
531	NASDAQ	RMCF	Thu, May 2, 1996	2.52	2.52	2.27	2.27
530	NASDAQ	RMCF	Wed, May 1, 1996	2.52	2.52	2.31	2.52
529	NASDAQ	RMCF	Tue, Apr 30, 1996	2.52	2.52	2.27	2.35
528	NASDAQ	RMCF	Mon, Apr 29, 1996	2.27	2.52	2.27	2.52
527	NASDAQ	RMCF	Fri, Apr 26, 1996	2.35	2.52	2.27	2.52
526	NASDAQ	RMCF	Thu, Apr 25, 1996	2.35	2.52	2.35	2.52
525	NASDAQ	RMCF	Wed, Apr 24, 1996	2.52	2.52	2.52	2.52
524	NASDAQ	RMCF	Tue, Apr 23, 1996	2.52	2.52	2.48	2.52
523	NASDAQ	RMCF	Mon, Apr 22, 1996	2.52	2.52	2.44	2.52
522	NASDAQ	RMCF	Fri, Apr 19, 1996	2.35	2.52	2.35	2.52
521	NASDAQ	RMCF	Thu, Apr 18, 1996	2.52	2.52	2.39	2.52
520	NASDAQ	RMCF	Wed, Apr 17, 1996	2.44	2.52	2.44	2.44
519	NASDAQ	RMCF	Tue, Apr 16, 1996	2.52	2.52	2.35	2.46
518	NASDAQ	RMCF	Mon, Apr 15, 1996	2.52	2.52	2.35	2.52
517	NASDAQ	RMCF	Fri, Apr 12, 1996	2.60	2.60	2.35	2.52
516	NASDAQ	RMCF	Thu, Apr 11, 1996	2.56	2.64	2.44	2.60
515	NASDAQ	RMCF	Wed, Apr 10, 1996	2.56	2.56	2.56	2.56
514	NASDAQ	RMCF	Mon, Apr 8, 1996	2.52	2.68	2.52	2.64
513	NASDAQ	RMCF	Thu, Apr 4, 1996	2.68	2.68	2.52	2.52
512	NASDAQ	RMCF	Wed, Apr 3, 1996	2.68	2.68	2.60	2.60
511	NASDAQ	RMCF	Tue, Apr 2, 1996	2.52	2.68	2.52	2.68
510	NASDAQ	RMCF	Mon, Apr 1, 1996	2.52	2.56	2.52	2.56
509	NASDAQ	RMCF	Fri, Mar 29, 1996	2.60	2.76	2.52	2.68
508	NASDAQ	RMCF	Thu, Mar 28, 1996	2.56	2.76	2.56	2.60
507	NASDAQ	RMCF	Wed, Mar 27, 1996	2.76	2.76	2.56	2.60
506	NASDAQ	RMCF	Tue, Mar 26, 1996	2.52	2.76	2.52	2.60
505	NASDAQ	RMCF	Mon, Mar 25, 1996	2.52	2.76	2.52	2.76
504	NASDAQ	RMCF	Fri, Mar 22, 1996	2.52	2.76	2.52	2.60
503	NASDAQ	RMCF	Thu, Mar 21, 1996	2.52	2.76	2.52	2.76
502	NASDAQ	RMCF	Wed, Mar 20, 1996	2.76	2.76	2.52	2.60
501	NASDAQ	RMCF	Mon, Mar 18, 1996	2.52	2.76	2.52	2.52
500	NASDAQ	RMCF	Fri, Mar 15, 1996	2.52	2.76	2.52	2.76
499	NASDAQ	RMCF	Thu, Mar 14, 1996	2.52	2.76	2.52	2.76
498	NASDAQ	RMCF	Wed, Mar 13, 1996	2.76	2.76	2.52	2.76
497	NASDAQ	RMCF	Tue, Mar 12, 1996	2.76	2.76	2.52	2.76
496	NASDAQ	RMCF	Mon, Mar 11, 1996	2.76	2.76	2.52	2.52
495	NASDAQ	RMCF	Fri, Mar 8, 1996	2.84	2.84	2.52	2.68
494	NASDAQ	RMCF	Thu, Mar 7, 1996	2.64	2.92	2.64	2.92
493	NASDAQ	RMCF	Wed, Mar 6, 1996	2.64	2.92	2.64	2.92
492	NASDAQ	RMCF	Tue, Mar 5, 1996	2.64	2.76	2.64	2.76
491	NASDAQ	RMCF	Mon, Mar 4, 1996	2.64	2.88	2.64	2.64
490	NASDAQ	RMCF	Fri, Mar 1, 1996	2.64	2.64	2.64	2.64
489	NASDAQ	RMCF	Thu, Feb 29, 1996	2.64	2.92	2.64	2.92
488	NASDAQ	RMCF	Wed, Feb 28, 1996	2.64	2.64	2.64	2.64
487	NASDAQ	RMCF	Tue, Feb 27, 1996	2.92	2.92	2.92	2.92
486	NASDAQ	RMCF	Mon, Feb 26, 1996	2.92	2.92	2.64	2.88
485	NASDAQ	RMCF	Fri, Feb 23, 1996	2.64	2.92	2.64	2.92
484	NASDAQ	RMCF	Thu, Feb 22, 1996	2.92	2.92	2.64	2.92
483	NASDAQ	RMCF	Wed, Feb 21, 1996	2.92	2.92	2.64	2.76
482	NASDAQ	RMCF	Tue, Feb 20, 1996	2.92	2.92	2.64	2.64
481	NASDAQ	RMCF	Fri, Feb 16, 1996	2.92	2.92	2.64	2.64
480	NASDAQ	RMCF	Thu, Feb 15, 1996	3.08	3.08	2.64	2.80
479	NASDAQ	RMCF	Wed, Feb 14, 1996	2.96	3.08	2.84	3.08
478	NASDAQ	RMCF	Tue, Feb 13, 1996	2.88	3.08	2.84	2.84
477	NASDAQ	RMCF	Mon, Feb 12, 1996	3.08	3.08	2.84	2.84
476	NASDAQ	RMCF	Fri, Feb 9, 1996	2.84	3.08	2.84	2.84
475	NASDAQ	RMCF	Thu, Feb 8, 1996	2.96	2.96	2.96	2.96
474	NASDAQ	RMCF	Wed, Feb 7, 1996	3.08	3.08	2.84	3.08
473	NASDAQ	RMCF	Tue, Feb 6, 1996	2.92	3.08	2.84	2.92
472	NASDAQ	RMCF	Mon, Feb 5, 1996	2.80	2.92	2.68	2.80
471	NASDAQ	RMCF	Fri, Feb 2, 1996	2.92	2.92	2.73	2.73
470	NASDAQ	RMCF	Thu, Feb 1, 1996	2.92	2.92	2.68	2.76
469	NASDAQ	RMCF	Wed, Jan 31, 1996	2.84	2.92	2.68	2.92
468	NASDAQ	RMCF	Tue, Jan 30, 1996	2.84	2.84	2.68	2.76
467	NASDAQ	RMCF	Mon, Jan 29, 1996	2.84	2.84	2.76	2.76
466	NASDAQ	RMCF	Fri, Jan 26, 1996	2.92	2.92	2.72	2.84
465	NASDAQ	RMCF	Thu, Jan 25, 1996	2.92	2.92	2.68	2.92
464	NASDAQ	RMCF	Wed, Jan 24, 1996	2.92	2.92	2.68	2.92
463	NASDAQ	RMCF	Tue, Jan 23, 1996	2.92	2.92	2.68	2.92
462	NASDAQ	RMCF	Mon, Jan 22, 1996	2.92	2.92	2.68	2.76
461	NASDAQ	RMCF	Fri, Jan 19, 1996	3.00	3.00	2.68	2.68
460	NASDAQ	RMCF	Thu, Jan 18, 1996	2.76	3.00	2.63	2.68
459	NASDAQ	RMCF	Wed, Jan 17, 1996	2.76	2.76	2.60	2.64
458	NASDAQ	RMCF	Tue, Jan 16, 1996	3.49	3.49	2.60	2.64
457	NASDAQ	RMCF	Mon, Jan 15, 1996	3.73	3.90	3.41	3.45
456	NASDAQ	RMCF	Fri, Jan 12, 1996	4.06	4.06	3.73	3.73
455	NASDAQ	RMCF	Thu, Jan 11, 1996	3.82	4.06	3.82	4.06
454	NASDAQ	RMCF	Wed, Jan 10, 1996	3.82	4.06	3.82	4.06
453	NASDAQ	RMCF	Tue, Jan 9, 1996	4.06	4.06	3.86	4.06
452	NASDAQ	RMCF	Mon, Jan 8, 1996	3.98	3.98	3.98	3.98
451	NASDAQ	RMCF	Fri, Jan 5, 1996	4.06	4.06	3.82	4.06
450	NASDAQ	RMCF	Thu, Jan 4, 1996	3.98	4.06	3.82	3.84
449	NASDAQ	RMCF	Wed, Jan 3, 1996	3.73	3.98	3.73	3.98
448	NASDAQ	RMCF	Tue, Jan 2, 1996	3.90	3.90	3.73	3.90
447	NASDAQ	RMCF	Fri, Dec 29, 1995	3.90	3.90	3.82	3.90
446	NASDAQ	RMCF	Thu, Dec 28, 1995	3.90	4.06	3.82	3.90
445	NASDAQ	RMCF	Wed, Dec 27, 1995	4.14	4.14	3.90	3.90
444	NASDAQ	RMCF	Tue, Dec 26, 1995	3.90	4.14	3.90	3.90
443	NASDAQ	RMCF	Fri, Dec 22, 1995	4.14	4.14	3.90	3.90
442	NASDAQ	RMCF	Thu, Dec 21, 1995	4.14	4.14	3.90	4.14
441	NASDAQ	RMCF	Wed, Dec 20, 1995	4.14	4.14	3.90	3.90
440	NASDAQ	RMCF	Tue, Dec 19, 1995	4.06	4.06	3.90	3.90
439	NASDAQ	RMCF	Mon, Dec 18, 1995	3.98	4.14	3.90	3.90
438	NASDAQ	RMCF	Fri, Dec 15, 1995	3.98	4.14	3.98	3.98
437	NASDAQ	RMCF	Thu, Dec 14, 1995	4.14	4.14	3.90	3.90
436	NASDAQ	RMCF	Wed, Dec 13, 1995	3.98	4.14	3.98	4.14
435	NASDAQ	RMCF	Tue, Dec 12, 1995	3.98	4.14	3.98	4.14
434	NASDAQ	RMCF	Mon, Dec 11, 1995	3.98	4.14	3.98	3.98
433	NASDAQ	RMCF	Fri, Dec 8, 1995	4.14	4.14	3.98	4.14
432	NASDAQ	RMCF	Thu, Dec 7, 1995	4.14	4.14	3.98	4.14
431	NASDAQ	RMCF	Wed, Dec 6, 1995	4.14	4.14	3.98	3.98
430	NASDAQ	RMCF	Tue, Dec 5, 1995	3.98	4.14	3.98	4.14
429	NASDAQ	RMCF	Mon, Dec 4, 1995	3.98	4.02	3.98	3.98
428	NASDAQ	RMCF	Fri, Dec 1, 1995	4.14	4.14	3.98	4.14
427	NASDAQ	RMCF	Thu, Nov 30, 1995	4.14	4.14	3.98	3.98
426	NASDAQ	RMCF	Wed, Nov 29, 1995	3.98	4.14	3.98	4.14
425	NASDAQ	RMCF	Tue, Nov 28, 1995	4.14	4.14	3.98	3.98
424	NASDAQ	RMCF	Mon, Nov 27, 1995	4.14	4.14	3.98	4.14
423	NASDAQ	RMCF	Fri, Nov 24, 1995	4.14	4.14	3.98	4.14
422	NASDAQ	RMCF	Wed, Nov 22, 1995	3.98	4.14	3.98	3.98
421	NASDAQ	RMCF	Tue, Nov 21, 1995	3.98	4.14	3.98	4.14
420	NASDAQ	RMCF	Mon, Nov 20, 1995	3.98	4.14	3.98	3.98
419	NASDAQ	RMCF	Fri, Nov 17, 1995	4.14	4.14	3.98	3.98
418	NASDAQ	RMCF	Thu, Nov 16, 1995	3.98	4.14	3.98	3.98
417	NASDAQ	RMCF	Wed, Nov 15, 1995	4.14	4.14	3.90	4.14
416	NASDAQ	RMCF	Tue, Nov 14, 1995	4.14	4.14	3.90	4.14
415	NASDAQ	RMCF	Mon, Nov 13, 1995	4.22	4.22	3.90	4.14
414	NASDAQ	RMCF	Fri, Nov 10, 1995	4.63	4.63	3.90	4.22
413	NASDAQ	RMCF	Thu, Nov 9, 1995	5.11	5.24	4.95	5.20
412	NASDAQ	RMCF	Wed, Nov 8, 1995	5.07	5.11	4.87	5.11
411	NASDAQ	RMCF	Tue, Nov 7, 1995	5.03	5.11	4.87	5.11
410	NASDAQ	RMCF	Mon, Nov 6, 1995	4.95	5.03	4.71	5.03
409	NASDAQ	RMCF	Fri, Nov 3, 1995	4.95	4.95	4.95	4.95
408	NASDAQ	RMCF	Thu, Nov 2, 1995	4.95	4.95	4.79	4.79
407	NASDAQ	RMCF	Wed, Nov 1, 1995	4.71	4.71	4.71	4.71
406	NASDAQ	RMCF	Tue, Oct 31, 1995	4.71	4.87	4.71	4.87
405	NASDAQ	RMCF	Mon, Oct 30, 1995	4.71	4.95	4.71	4.95
404	NASDAQ	RMCF	Fri, Oct 27, 1995	4.79	4.95	4.79	4.95
403	NASDAQ	RMCF	Thu, Oct 26, 1995	4.71	4.95	4.71	4.79
402	NASDAQ	RMCF	Wed, Oct 25, 1995	5.52	5.52	4.71	4.71
401	NASDAQ	RMCF	Tue, Oct 24, 1995	5.20	5.52	5.20	5.20
400	NASDAQ	RMCF	Mon, Oct 23, 1995	5.52	5.52	5.20	5.20
399	NASDAQ	RMCF	Fri, Oct 20, 1995	5.52	5.52	5.20	5.52
398	NASDAQ	RMCF	Thu, Oct 19, 1995	5.52	5.52	5.20	5.36
397	NASDAQ	RMCF	Wed, Oct 18, 1995	5.20	5.36	5.20	5.24
396	NASDAQ	RMCF	Tue, Oct 17, 1995	5.36	5.52	5.20	5.36
395	NASDAQ	RMCF	Mon, Oct 16, 1995	5.60	5.60	5.60	5.60
394	NASDAQ	RMCF	Fri, Oct 13, 1995	5.60	5.60	5.44	5.44
393	NASDAQ	RMCF	Thu, Oct 12, 1995	5.60	5.60	5.48	5.60
392	NASDAQ	RMCF	Wed, Oct 11, 1995	5.60	5.60	5.36	5.44
391	NASDAQ	RMCF	Tue, Oct 10, 1995	5.36	5.52	5.36	5.36
390	NASDAQ	RMCF	Mon, Oct 9, 1995	5.40	5.60	5.36	5.36
389	NASDAQ	RMCF	Fri, Oct 6, 1995	5.60	5.60	5.36	5.60
388	NASDAQ	RMCF	Thu, Oct 5, 1995	5.36	5.60	5.36	5.60
387	NASDAQ	RMCF	Wed, Oct 4, 1995	5.36	5.36	5.36	5.36
386	NASDAQ	RMCF	Tue, Oct 3, 1995	5.36	5.60	5.36	5.36
385	NASDAQ	RMCF	Mon, Oct 2, 1995	5.36	5.60	5.36	5.36
384	NASDAQ	RMCF	Fri, Sep 29, 1995	5.36	5.60	5.36	5.60
383	NASDAQ	RMCF	Thu, Sep 28, 1995	5.36	5.60	5.36	5.60
382	NASDAQ	RMCF	Wed, Sep 27, 1995	5.36	5.36	5.36	5.36
381	NASDAQ	RMCF	Tue, Sep 26, 1995	5.36	5.52	5.36	5.36
380	NASDAQ	RMCF	Mon, Sep 25, 1995	5.36	5.60	5.36	5.60
379	NASDAQ	RMCF	Fri, Sep 22, 1995	5.36	5.60	5.36	5.60
378	NASDAQ	RMCF	Thu, Sep 21, 1995	5.68	5.68	5.36	5.36
377	NASDAQ	RMCF	Wed, Sep 20, 1995	5.68	5.68	5.36	5.36
376	NASDAQ	RMCF	Tue, Sep 19, 1995	5.36	5.68	5.36	5.40
375	NASDAQ	RMCF	Mon, Sep 18, 1995	5.44	5.68	5.36	5.52
374	NASDAQ	RMCF	Fri, Sep 15, 1995	5.40	5.68	5.36	5.48
373	NASDAQ	RMCF	Thu, Sep 14, 1995	5.93	5.93	5.93	5.93
372	NASDAQ	RMCF	Wed, Sep 13, 1995	5.93	5.93	5.68	5.76
371	NASDAQ	RMCF	Tue, Sep 12, 1995	5.76	5.93	5.68	5.93
370	NASDAQ	RMCF	Mon, Sep 11, 1995	5.93	5.93	5.93	5.93
369	NASDAQ	RMCF	Fri, Sep 8, 1995	5.93	5.93	5.93	5.93
368	NASDAQ	RMCF	Thu, Sep 7, 1995	5.93	5.93	5.76	5.76
367	NASDAQ	RMCF	Wed, Sep 6, 1995	5.68	5.93	5.68	5.93
366	NASDAQ	RMCF	Tue, Sep 5, 1995	5.93	5.93	5.68	5.68
365	NASDAQ	RMCF	Fri, Sep 1, 1995	5.68	5.93	5.68	5.93
364	NASDAQ	RMCF	Tue, Aug 29, 1995	5.84	5.84	5.84	5.84
363	NASDAQ	RMCF	Mon, Aug 28, 1995	5.84	5.84	5.84	5.84
362	NASDAQ	RMCF	Fri, Aug 25, 1995	5.84	5.84	5.84	5.84
361	NASDAQ	RMCF	Wed, Aug 23, 1995	5.84	5.84	5.84	5.84
360	NASDAQ	RMCF	Tue, Aug 22, 1995	5.84	5.84	5.84	5.84
359	NASDAQ	RMCF	Mon, Aug 21, 1995	5.84	5.84	5.84	5.84
358	NASDAQ	RMCF	Fri, Aug 18, 1995	5.60	5.60	5.60	5.60
357	NASDAQ	RMCF	Thu, Aug 17, 1995	5.60	5.60	5.60	5.60
356	NASDAQ	RMCF	Wed, Aug 16, 1995	5.60	5.84	5.60	5.84
355	NASDAQ	RMCF	Tue, Aug 15, 1995	5.60	5.60	5.60	5.60
354	NASDAQ	RMCF	Mon, Aug 14, 1995	5.84	5.84	5.76	5.76
353	NASDAQ	RMCF	Fri, Aug 11, 1995	5.84	5.84	5.84	5.84
352	NASDAQ	RMCF	Thu, Aug 10, 1995	5.84	5.84	5.84	5.84
351	NASDAQ	RMCF	Wed, Aug 9, 1995	5.60	5.84	5.60	5.84
350	NASDAQ	RMCF	Tue, Aug 8, 1995	5.84	5.84	5.84	5.84
349	NASDAQ	RMCF	Mon, Aug 7, 1995	5.84	5.84	5.84	5.84
348	NASDAQ	RMCF	Fri, Aug 4, 1995	5.84	5.84	5.60	5.60
347	NASDAQ	RMCF	Thu, Aug 3, 1995	5.84	5.84	5.60	5.60
346	NASDAQ	RMCF	Wed, Aug 2, 1995	5.68	5.84	5.68	5.84
345	NASDAQ	RMCF	Mon, Jul 31, 1995	5.84	5.84	5.60	5.84
344	NASDAQ	RMCF	Fri, Jul 28, 1995	5.68	5.84	5.60	5.60
343	NASDAQ	RMCF	Thu, Jul 27, 1995	5.84	5.84	5.84	5.84
342	NASDAQ	RMCF	Wed, Jul 26, 1995	5.84	5.84	5.84	5.84
341	NASDAQ	RMCF	Tue, Jul 25, 1995	5.84	5.84	5.60	5.60
340	NASDAQ	RMCF	Mon, Jul 24, 1995	5.84	5.84	5.84	5.84
339	NASDAQ	RMCF	Fri, Jul 21, 1995	5.68	5.84	5.68	5.84
338	NASDAQ	RMCF	Thu, Jul 20, 1995	5.84	5.84	5.84	5.84
337	NASDAQ	RMCF	Wed, Jul 19, 1995	5.84	5.84	5.84	5.84
336	NASDAQ	RMCF	Tue, Jul 18, 1995	5.84	6.01	5.84	5.93
335	NASDAQ	RMCF	Mon, Jul 17, 1995	5.76	6.01	5.76	6.01
334	NASDAQ	RMCF	Fri, Jul 14, 1995	5.93	6.01	5.93	6.01
333	NASDAQ	RMCF	Thu, Jul 13, 1995	5.76	6.01	5.76	6.01
332	NASDAQ	RMCF	Wed, Jul 12, 1995	6.01	6.01	6.01	6.01
331	NASDAQ	RMCF	Tue, Jul 11, 1995	5.84	6.01	5.84	6.01
330	NASDAQ	RMCF	Mon, Jul 10, 1995	6.09	6.09	6.09	6.09
329	NASDAQ	RMCF	Fri, Jul 7, 1995	5.84	6.09	5.84	6.09
328	NASDAQ	RMCF	Thu, Jul 6, 1995	6.09	6.09	5.84	5.84
327	NASDAQ	RMCF	Wed, Jul 5, 1995	6.17	6.17	5.84	5.84
326	NASDAQ	RMCF	Mon, Jul 3, 1995	6.17	6.17	6.17	6.17
325	NASDAQ	RMCF	Fri, Jun 30, 1995	6.01	6.17	5.84	5.84
324	NASDAQ	RMCF	Thu, Jun 29, 1995	6.01	6.17	5.84	6.17
323	NASDAQ	RMCF	Wed, Jun 28, 1995	6.01	6.17	6.01	6.01
322	NASDAQ	RMCF	Tue, Jun 27, 1995	6.17	6.17	6.17	6.17
321	NASDAQ	RMCF	Mon, Jun 26, 1995	5.84	6.17	5.84	5.89
320	NASDAQ	RMCF	Fri, Jun 23, 1995	5.84	6.17	5.84	6.17
319	NASDAQ	RMCF	Thu, Jun 22, 1995	5.84	6.17	5.84	6.17
318	NASDAQ	RMCF	Wed, Jun 21, 1995	6.09	6.09	5.84	6.09
317	NASDAQ	RMCF	Tue, Jun 20, 1995	6.17	6.17	6.01	6.13
316	NASDAQ	RMCF	Mon, Jun 19, 1995	5.52	6.17	5.52	6.17
315	NASDAQ	RMCF	Fri, Jun 16, 1995	5.44	5.52	5.36	5.52
314	NASDAQ	RMCF	Thu, Jun 15, 1995	5.44	5.44	5.44	5.44
313	NASDAQ	RMCF	Wed, Jun 14, 1995	5.36	5.36	5.11	5.11
312	NASDAQ	RMCF	Tue, Jun 13, 1995	5.36	5.36	5.36	5.36
311	NASDAQ	RMCF	Mon, Jun 12, 1995	5.36	5.36	5.11	5.11
310	NASDAQ	RMCF	Thu, Jun 8, 1995	5.36	5.36	5.36	5.36
309	NASDAQ	RMCF	Wed, Jun 7, 1995	5.36	5.36	5.36	5.36
308	NASDAQ	RMCF	Mon, Jun 5, 1995	5.36	5.36	5.36	5.36
307	NASDAQ	RMCF	Fri, Jun 2, 1995	5.36	5.36	5.11	5.36
306	NASDAQ	RMCF	Thu, Jun 1, 1995	5.11	5.36	5.11	5.24
305	NASDAQ	RMCF	Wed, May 31, 1995	5.11	5.28	5.07	5.28
304	NASDAQ	RMCF	Tue, May 30, 1995	4.83	5.11	4.83	5.11
303	NASDAQ	RMCF	Fri, May 26, 1995	4.87	4.87	4.71	4.71
302	NASDAQ	RMCF	Thu, May 25, 1995	4.87	4.87	4.83	4.87
301	NASDAQ	RMCF	Wed, May 24, 1995	4.87	4.87	4.83	4.83
300	NASDAQ	RMCF	Tue, May 23, 1995	4.71	4.87	4.71	4.87
299	NASDAQ	RMCF	Mon, May 22, 1995	4.87	4.87	4.87	4.87
298	NASDAQ	RMCF	Fri, May 19, 1995	4.87	4.87	4.87	4.87
297	NASDAQ	RMCF	Thu, May 18, 1995	4.87	4.87	4.83	4.87
296	NASDAQ	RMCF	Wed, May 17, 1995	4.87	4.87	4.63	4.87
295	NASDAQ	RMCF	Tue, May 16, 1995	4.87	4.87	4.63	4.63
294	NASDAQ	RMCF	Mon, May 15, 1995	4.87	4.87	4.87	4.87
293	NASDAQ	RMCF	Fri, May 12, 1995	4.71	4.71	4.55	4.65
292	NASDAQ	RMCF	Thu, May 11, 1995	4.71	4.71	4.71	4.71
291	NASDAQ	RMCF	Wed, May 10, 1995	4.71	4.71	4.55	4.71
290	NASDAQ	RMCF	Tue, May 9, 1995	4.71	4.71	4.55	4.55
289	NASDAQ	RMCF	Mon, May 8, 1995	4.71	4.71	4.71	4.71
288	NASDAQ	RMCF	Fri, May 5, 1995	4.71	4.71	4.71	4.71
287	NASDAQ	RMCF	Thu, May 4, 1995	4.71	4.71	4.46	4.46
286	NASDAQ	RMCF	Tue, May 2, 1995	4.46	4.71	4.46	4.46
285	NASDAQ	RMCF	Fri, Apr 28, 1995	4.71	4.71	4.71	4.71
284	NASDAQ	RMCF	Mon, Apr 24, 1995	4.71	4.71	4.71	4.71
283	NASDAQ	RMCF	Thu, Apr 20, 1995	4.71	4.71	4.71	4.71
282	NASDAQ	RMCF	Tue, Apr 18, 1995	4.71	4.71	4.71	4.71
281	NASDAQ	RMCF	Mon, Apr 17, 1995	4.71	4.71	4.71	4.71
280	NASDAQ	RMCF	Thu, Apr 13, 1995	4.71	4.71	4.71	4.71
279	NASDAQ	RMCF	Wed, Apr 12, 1995	4.71	4.71	4.71	4.71
278	NASDAQ	RMCF	Mon, Apr 10, 1995	4.71	4.71	4.71	4.71
277	NASDAQ	RMCF	Fri, Apr 7, 1995	4.71	4.71	4.71	4.71
276	NASDAQ	RMCF	Thu, Apr 6, 1995	4.71	4.71	4.71	4.71
275	NASDAQ	RMCF	Wed, Apr 5, 1995	4.71	4.71	4.71	4.71
274	NASDAQ	RMCF	Tue, Apr 4, 1995	4.71	4.71	4.71	4.71
273	NASDAQ	RMCF	Mon, Apr 3, 1995	4.46	4.71	4.46	4.71
272	NASDAQ	RMCF	Wed, Mar 29, 1995	4.71	4.71	4.46	4.46
271	NASDAQ	RMCF	Mon, Mar 27, 1995	4.46	4.51	4.46	4.46
270	NASDAQ	RMCF	Fri, Mar 24, 1995	4.71	4.71	4.71	4.71
269	NASDAQ	RMCF	Thu, Mar 23, 1995	4.71	4.71	4.71	4.71
268	NASDAQ	RMCF	Wed, Mar 22, 1995	4.71	4.71	4.71	4.71
267	NASDAQ	RMCF	Tue, Mar 21, 1995	4.71	4.71	4.71	4.71
266	NASDAQ	RMCF	Mon, Mar 20, 1995	4.71	4.71	4.71	4.71
265	NASDAQ	RMCF	Thu, Mar 16, 1995	4.71	4.71	4.46	4.46
264	NASDAQ	RMCF	Tue, Mar 14, 1995	4.46	4.46	4.46	4.46
263	NASDAQ	RMCF	Mon, Mar 13, 1995	4.71	4.71	4.51	4.51
262	NASDAQ	RMCF	Fri, Mar 10, 1995	4.71	4.71	4.46	4.46
261	NASDAQ	RMCF	Thu, Mar 9, 1995	4.46	4.55	4.46	4.55
260	NASDAQ	RMCF	Wed, Mar 8, 1995	4.63	4.71	4.38	4.71
259	NASDAQ	RMCF	Tue, Mar 7, 1995	4.63	4.63	4.63	4.63
258	NASDAQ	RMCF	Mon, Mar 6, 1995	4.63	4.63	4.38	4.38
257	NASDAQ	RMCF	Thu, Mar 2, 1995	4.55	4.55	4.55	4.55
256	NASDAQ	RMCF	Wed, Mar 1, 1995	4.55	4.55	4.55	4.55
255	NASDAQ	RMCF	Tue, Feb 28, 1995	4.55	4.55	4.55	4.55
254	NASDAQ	RMCF	Mon, Feb 27, 1995	4.55	4.55	4.55	4.55
253	NASDAQ	RMCF	Fri, Feb 24, 1995	4.38	4.55	4.38	4.55
252	NASDAQ	RMCF	Wed, Feb 22, 1995	4.55	4.55	4.55	4.55
251	NASDAQ	RMCF	Fri, Feb 17, 1995	4.38	4.55	4.38	4.55
250	NASDAQ	RMCF	Thu, Feb 16, 1995	4.55	4.55	4.55	4.55
249	NASDAQ	RMCF	Wed, Feb 15, 1995	4.38	4.55	4.38	4.55
248	NASDAQ	RMCF	Tue, Feb 14, 1995	4.55	4.55	4.51	4.51
247	NASDAQ	RMCF	Mon, Feb 13, 1995	4.55	4.55	4.38	4.38
246	NASDAQ	RMCF	Thu, Feb 9, 1995	4.38	4.38	4.38	4.38
245	NASDAQ	RMCF	Wed, Feb 8, 1995	4.46	4.55	4.46	4.55
244	NASDAQ	RMCF	Tue, Feb 7, 1995	4.55	4.55	4.30	4.55
243	NASDAQ	RMCF	Fri, Feb 3, 1995	4.38	4.55	4.38	4.55
242	NASDAQ	RMCF	Thu, Feb 2, 1995	4.55	4.55	4.42	4.42
241	NASDAQ	RMCF	Mon, Jan 30, 1995	4.55	4.55	4.55	4.55
240	NASDAQ	RMCF	Thu, Jan 26, 1995	4.55	4.55	4.55	4.55
239	NASDAQ	RMCF	Wed, Jan 25, 1995	4.55	4.55	4.55	4.55
238	NASDAQ	RMCF	Mon, Jan 23, 1995	4.55	4.55	4.55	4.55
237	NASDAQ	RMCF	Fri, Jan 20, 1995	4.38	4.38	4.38	4.38
236	NASDAQ	RMCF	Thu, Jan 19, 1995	4.38	4.55	4.38	4.46
235	NASDAQ	RMCF	Wed, Jan 18, 1995	4.38	4.38	4.38	4.38
234	NASDAQ	RMCF	Tue, Jan 17, 1995	4.38	4.38	4.38	4.38
233	NASDAQ	RMCF	Mon, Jan 16, 1995	4.55	4.55	4.55	4.55
232	NASDAQ	RMCF	Thu, Jan 12, 1995	4.55	4.55	4.55	4.55
231	NASDAQ	RMCF	Wed, Jan 11, 1995	4.38	4.55	4.38	4.38
230	NASDAQ	RMCF	Tue, Jan 10, 1995	4.38	4.38	4.38	4.38
229	NASDAQ	RMCF	Mon, Jan 9, 1995	4.38	4.55	4.38	4.55
228	NASDAQ	RMCF	Fri, Jan 6, 1995	4.55	4.55	4.38	4.55
227	NASDAQ	RMCF	Thu, Jan 5, 1995	4.38	4.55	4.38	4.55
226	NASDAQ	RMCF	Wed, Jan 4, 1995	4.46	4.46	4.38	4.38
225	NASDAQ	RMCF	Fri, Dec 30, 1994	4.38	4.38	4.38	4.38
224	NASDAQ	RMCF	Fri, Dec 23, 1994	4.42	4.46	4.38	4.38
223	NASDAQ	RMCF	Thu, Dec 22, 1994	4.55	4.55	4.55	4.55
222	NASDAQ	RMCF	Wed, Dec 21, 1994	4.30	4.55	4.30	4.55
221	NASDAQ	RMCF	Thu, Dec 15, 1994	4.55	4.55	4.38	4.38
220	NASDAQ	RMCF	Tue, Dec 13, 1994	4.38	4.38	4.38	4.38
219	NASDAQ	RMCF	Mon, Dec 12, 1994	4.55	4.55	4.55	4.55
218	NASDAQ	RMCF	Fri, Dec 9, 1994	4.55	4.55	4.46	4.51
217	NASDAQ	RMCF	Thu, Dec 8, 1994	4.55	4.55	4.55	4.55
216	NASDAQ	RMCF	Wed, Dec 7, 1994	4.55	4.55	4.55	4.55
215	NASDAQ	RMCF	Mon, Dec 5, 1994	4.55	4.55	4.55	4.55
214	NASDAQ	RMCF	Wed, Nov 30, 1994	4.55	4.55	4.55	4.55
213	NASDAQ	RMCF	Tue, Nov 29, 1994	4.55	4.55	4.55	4.55
212	NASDAQ	RMCF	Mon, Nov 28, 1994	4.38	4.38	4.38	4.38
211	NASDAQ	RMCF	Fri, Nov 25, 1994	4.30	4.55	4.30	4.55
210	NASDAQ	RMCF	Wed, Nov 23, 1994	4.55	4.55	4.55	4.55
209	NASDAQ	RMCF	Tue, Nov 22, 1994	4.30	4.55	4.30	4.55
208	NASDAQ	RMCF	Mon, Nov 21, 1994	4.55	4.55	4.55	4.55
207	NASDAQ	RMCF	Fri, Nov 18, 1994	4.30	4.30	4.30	4.30
206	NASDAQ	RMCF	Thu, Nov 17, 1994	4.38	4.38	4.22	4.22
205	NASDAQ	RMCF	Wed, Nov 16, 1994	4.38	4.38	4.30	4.38
204	NASDAQ	RMCF	Tue, Nov 15, 1994	4.22	4.30	3.98	4.22
203	NASDAQ	RMCF	Mon, Nov 14, 1994	4.22	4.22	4.06	4.22
202	NASDAQ	RMCF	Fri, Nov 11, 1994	4.14	4.14	4.14	4.14
201	NASDAQ	RMCF	Thu, Nov 10, 1994	4.06	4.22	3.98	4.10
200	NASDAQ	RMCF	Mon, Nov 7, 1994	3.90	4.14	3.90	4.14
199	NASDAQ	RMCF	Fri, Nov 4, 1994	3.90	3.90	3.90	3.90
198	NASDAQ	RMCF	Thu, Nov 3, 1994	4.14	4.14	4.14	4.14
197	NASDAQ	RMCF	Wed, Nov 2, 1994	3.90	3.90	3.90	3.90
196	NASDAQ	RMCF	Tue, Nov 1, 1994	4.14	4.14	4.14	4.14
195	NASDAQ	RMCF	Fri, Oct 28, 1994	4.14	4.14	4.14	4.14
194	NASDAQ	RMCF	Thu, Oct 27, 1994	4.14	4.14	4.14	4.14
193	NASDAQ	RMCF	Mon, Oct 24, 1994	3.90	4.14	3.90	3.90
192	NASDAQ	RMCF	Thu, Oct 20, 1994	3.90	3.90	3.90	3.90
191	NASDAQ	RMCF	Tue, Oct 18, 1994	4.14	4.14	4.14	4.14
190	NASDAQ	RMCF	Mon, Oct 17, 1994	4.14	4.14	3.90	4.14
189	NASDAQ	RMCF	Fri, Oct 14, 1994	3.90	3.90	3.90	3.90
188	NASDAQ	RMCF	Thu, Oct 13, 1994	3.98	4.14	3.90	3.94
187	NASDAQ	RMCF	Wed, Oct 12, 1994	3.98	3.98	3.98	3.98
186	NASDAQ	RMCF	Tue, Oct 11, 1994	3.90	3.98	3.90	3.98
185	NASDAQ	RMCF	Fri, Oct 7, 1994	3.98	3.98	3.98	3.98
184	NASDAQ	RMCF	Thu, Oct 6, 1994	3.86	3.86	3.86	3.86
183	NASDAQ	RMCF	Wed, Oct 5, 1994	3.86	3.98	3.86	3.86
182	NASDAQ	RMCF	Fri, Sep 30, 1994	3.98	3.98	3.98	3.98
181	NASDAQ	RMCF	Thu, Sep 29, 1994	3.86	3.98	3.86	3.86
180	NASDAQ	RMCF	Wed, Sep 28, 1994	3.90	3.98	3.90	3.98
179	NASDAQ	RMCF	Tue, Sep 27, 1994	3.98	3.98	3.98	3.98
178	NASDAQ	RMCF	Mon, Sep 26, 1994	3.98	3.98	3.86	3.86
177	NASDAQ	RMCF	Fri, Sep 23, 1994	3.86	3.86	3.86	3.86
176	NASDAQ	RMCF	Thu, Sep 22, 1994	3.98	3.98	3.98	3.98
175	NASDAQ	RMCF	Mon, Sep 19, 1994	3.98	3.98	3.98	3.98
174	NASDAQ	RMCF	Fri, Sep 16, 1994	3.94	3.94	3.94	3.94
173	NASDAQ	RMCF	Thu, Sep 15, 1994	3.98	3.98	3.98	3.98
172	NASDAQ	RMCF	Wed, Sep 14, 1994	3.86	3.86	3.86	3.86
171	NASDAQ	RMCF	Tue, Sep 13, 1994	3.98	3.98	3.98	3.98
170	NASDAQ	RMCF	Fri, Sep 9, 1994	3.98	3.98	3.98	3.98
169	NASDAQ	RMCF	Thu, Sep 8, 1994	3.98	3.98	3.98	3.98
168	NASDAQ	RMCF	Wed, Sep 7, 1994	3.98	3.98	3.98	3.98
167	NASDAQ	RMCF	Tue, Sep 6, 1994	3.98	3.98	3.86	3.98
166	NASDAQ	RMCF	Fri, Sep 2, 1994	3.82	3.94	3.82	3.94
165	NASDAQ	RMCF	Wed, Aug 31, 1994	3.82	3.98	3.82	3.82
164	NASDAQ	RMCF	Tue, Aug 30, 1994	3.98	3.98	3.98	3.98
163	NASDAQ	RMCF	Mon, Aug 29, 1994	3.82	3.90	3.82	3.90
162	NASDAQ	RMCF	Fri, Aug 26, 1994	3.98	3.98	3.98	3.98
161	NASDAQ	RMCF	Thu, Aug 25, 1994	3.98	3.98	3.82	3.82
160	NASDAQ	RMCF	Wed, Aug 24, 1994	3.98	3.98	3.98	3.98
159	NASDAQ	RMCF	Tue, Aug 23, 1994	3.90	3.90	3.90	3.90
158	NASDAQ	RMCF	Mon, Aug 22, 1994	3.98	3.98	3.73	3.98
157	NASDAQ	RMCF	Thu, Aug 18, 1994	3.73	3.73	3.73	3.73
156	NASDAQ	RMCF	Tue, Aug 16, 1994	3.98	3.98	3.98	3.98
155	NASDAQ	RMCF	Thu, Aug 11, 1994	3.98	3.98	3.98	3.98
154	NASDAQ	RMCF	Wed, Aug 10, 1994	3.98	3.98	3.98	3.98
153	NASDAQ	RMCF	Tue, Aug 9, 1994	3.73	3.73	3.73	3.73
152	NASDAQ	RMCF	Mon, Aug 8, 1994	3.82	3.98	3.73	3.73
151	NASDAQ	RMCF	Fri, Aug 5, 1994	3.98	3.98	3.82	3.82
150	NASDAQ	RMCF	Thu, Aug 4, 1994	3.98	3.98	3.98	3.98
149	NASDAQ	RMCF	Wed, Aug 3, 1994	3.98	3.98	3.98	3.98
148	NASDAQ	RMCF	Tue, Aug 2, 1994	4.22	4.22	4.22	4.22
147	NASDAQ	RMCF	Mon, Aug 1, 1994	4.22	4.22	3.98	3.98
146	NASDAQ	RMCF	Fri, Jul 29, 1994	4.22	4.22	4.22	4.22
145	NASDAQ	RMCF	Wed, Jul 27, 1994	3.98	4.22	3.98	4.22
144	NASDAQ	RMCF	Tue, Jul 26, 1994	4.22	4.22	4.22	4.22
143	NASDAQ	RMCF	Mon, Jul 25, 1994	3.98	3.98	3.98	3.98
142	NASDAQ	RMCF	Fri, Jul 22, 1994	3.98	3.98	3.98	3.98
141	NASDAQ	RMCF	Wed, Jul 20, 1994	4.06	4.22	4.06	4.22
140	NASDAQ	RMCF	Tue, Jul 19, 1994	4.22	4.22	4.22	4.22
139	NASDAQ	RMCF	Mon, Jul 18, 1994	4.06	4.06	4.06	4.06
138	NASDAQ	RMCF	Fri, Jul 15, 1994	4.30	4.30	4.06	4.06
137	NASDAQ	RMCF	Thu, Jul 14, 1994	4.30	4.30	4.06	4.30
136	NASDAQ	RMCF	Wed, Jul 13, 1994	4.06	4.06	4.06	4.06
135	NASDAQ	RMCF	Tue, Jul 12, 1994	4.06	4.30	4.06	4.06
134	NASDAQ	RMCF	Mon, Jul 11, 1994	4.06	4.06	4.06	4.06
133	NASDAQ	RMCF	Fri, Jul 8, 1994	4.06	4.06	4.06	4.06
132	NASDAQ	RMCF	Thu, Jul 7, 1994	4.06	4.30	4.06	4.30
131	NASDAQ	RMCF	Fri, Jul 1, 1994	4.06	4.06	4.06	4.06
130	NASDAQ	RMCF	Wed, Jun 29, 1994	4.30	4.30	4.30	4.30
129	NASDAQ	RMCF	Tue, Jun 28, 1994	4.30	4.30	4.30	4.30
128	NASDAQ	RMCF	Fri, Jun 24, 1994	4.06	4.30	4.06	4.30
127	NASDAQ	RMCF	Thu, Jun 23, 1994	4.30	4.30	4.30	4.30
126	NASDAQ	RMCF	Wed, Jun 22, 1994	4.30	4.30	4.30	4.30
125	NASDAQ	RMCF	Mon, Jun 20, 1994	4.30	4.30	4.30	4.30
124	NASDAQ	RMCF	Fri, Jun 17, 1994	4.06	4.06	4.06	4.06
123	NASDAQ	RMCF	Wed, Jun 15, 1994	4.06	4.06	4.06	4.06
122	NASDAQ	RMCF	Thu, Jun 9, 1994	4.06	4.06	4.06	4.06
121	NASDAQ	RMCF	Wed, Jun 8, 1994	4.06	4.06	4.06	4.06
120	NASDAQ	RMCF	Mon, Jun 6, 1994	4.30	4.30	4.06	4.06
119	NASDAQ	RMCF	Fri, Jun 3, 1994	4.06	4.22	4.06	4.14
118	NASDAQ	RMCF	Thu, Jun 2, 1994	4.06	4.06	4.06	4.06
117	NASDAQ	RMCF	Wed, Jun 1, 1994	4.06	4.06	4.06	4.06
116	NASDAQ	RMCF	Tue, May 31, 1994	3.90	3.90	3.90	3.90
115	NASDAQ	RMCF	Fri, May 27, 1994	4.06	4.06	4.06	4.06
114	NASDAQ	RMCF	Thu, May 26, 1994	3.90	4.06	3.90	4.06
113	NASDAQ	RMCF	Wed, May 25, 1994	4.06	4.06	3.90	4.06
112	NASDAQ	RMCF	Tue, May 24, 1994	3.90	4.06	3.90	4.06
111	NASDAQ	RMCF	Mon, May 23, 1994	3.90	4.06	3.90	4.06
110	NASDAQ	RMCF	Wed, May 18, 1994	3.90	3.90	3.90	3.90
109	NASDAQ	RMCF	Tue, May 17, 1994	3.90	3.90	3.90	3.90
108	NASDAQ	RMCF	Mon, May 16, 1994	3.90	3.90	3.90	3.90
107	NASDAQ	RMCF	Fri, May 13, 1994	3.90	3.90	3.90	3.90
106	NASDAQ	RMCF	Wed, May 11, 1994	3.90	3.90	3.90	3.90
105	NASDAQ	RMCF	Mon, May 9, 1994	3.98	3.98	3.98	3.98
104	NASDAQ	RMCF	Fri, May 6, 1994	3.90	3.90	3.90	3.90
103	NASDAQ	RMCF	Thu, May 5, 1994	3.90	3.90	3.90	3.90
102	NASDAQ	RMCF	Tue, May 3, 1994	3.90	3.90	3.90	3.90
101	NASDAQ	RMCF	Mon, May 2, 1994	4.06	4.06	3.90	3.90
100	NASDAQ	RMCF	Fri, Apr 29, 1994	4.06	4.06	4.06	4.06
99	NASDAQ	RMCF	Thu, Apr 28, 1994	3.90	3.90	3.90	3.90
98	NASDAQ	RMCF	Tue, Apr 26, 1994	4.06	4.06	4.06	4.06
97	NASDAQ	RMCF	Mon, Apr 25, 1994	3.90	3.90	3.90	3.90
96	NASDAQ	RMCF	Thu, Apr 21, 1994	3.90	4.06	3.90	4.06
95	NASDAQ	RMCF	Wed, Apr 20, 1994	3.90	3.90	3.90	3.90
94	NASDAQ	RMCF	Tue, Apr 19, 1994	3.90	3.90	3.90	3.90
93	NASDAQ	RMCF	Mon, Apr 18, 1994	3.90	3.90	3.90	3.90
92	NASDAQ	RMCF	Fri, Apr 15, 1994	3.90	3.90	3.90	3.90
91	NASDAQ	RMCF	Thu, Apr 14, 1994	3.90	4.06	3.90	4.06
90	NASDAQ	RMCF	Wed, Apr 13, 1994	3.90	3.90	3.90	3.90
89	NASDAQ	RMCF	Mon, Apr 11, 1994	3.90	4.06	3.90	4.06
88	NASDAQ	RMCF	Thu, Apr 7, 1994	3.90	3.98	3.90	3.90
87	NASDAQ	RMCF	Wed, Apr 6, 1994	3.90	3.90	3.90	3.90
86	NASDAQ	RMCF	Mon, Apr 4, 1994	3.90	3.90	3.90	3.90
85	NASDAQ	RMCF	Thu, Mar 31, 1994	4.06	4.06	3.98	3.98
84	NASDAQ	RMCF	Wed, Mar 30, 1994	3.82	3.82	3.82	3.82
83	NASDAQ	RMCF	Fri, Mar 25, 1994	3.98	3.98	3.98	3.98
82	NASDAQ	RMCF	Wed, Mar 23, 1994	3.82	4.06	3.82	4.06
81	NASDAQ	RMCF	Tue, Mar 22, 1994	4.06	4.06	3.82	3.90
80	NASDAQ	RMCF	Fri, Mar 18, 1994	3.82	3.82	3.82	3.82
79	NASDAQ	RMCF	Thu, Mar 17, 1994	4.06	4.06	3.73	3.98
78	NASDAQ	RMCF	Wed, Mar 16, 1994	3.90	3.98	3.77	3.98
77	NASDAQ	RMCF	Tue, Mar 15, 1994	3.90	3.90	3.73	3.73
76	NASDAQ	RMCF	Fri, Mar 11, 1994	3.73	3.73	3.73	3.73
75	NASDAQ	RMCF	Thu, Mar 10, 1994	3.73	3.90	3.73	3.90
74	NASDAQ	RMCF	Mon, Mar 7, 1994	3.73	3.73	3.73	3.73
73	NASDAQ	RMCF	Fri, Mar 4, 1994	3.90	3.90	3.73	3.90
72	NASDAQ	RMCF	Thu, Mar 3, 1994	3.90	3.90	3.73	3.90
71	NASDAQ	RMCF	Wed, Mar 2, 1994	3.73	3.90	3.73	3.90
70	NASDAQ	RMCF	Tue, Mar 1, 1994	3.90	3.90	3.73	3.73
69	NASDAQ	RMCF	Mon, Feb 28, 1994	4.06	4.06	3.73	3.90
68	NASDAQ	RMCF	Fri, Feb 25, 1994	4.22	4.30	4.14	4.30
67	NASDAQ	RMCF	Thu, Feb 24, 1994	4.46	4.46	4.30	4.30
66	NASDAQ	RMCF	Wed, Feb 23, 1994	4.38	4.38	4.38	4.38
65	NASDAQ	RMCF	Fri, Feb 18, 1994	4.55	4.55	4.55	4.55
64	NASDAQ	RMCF	Thu, Feb 17, 1994	4.55	4.55	4.55	4.55
63	NASDAQ	RMCF	Wed, Feb 16, 1994	4.38	4.55	4.38	4.55
62	NASDAQ	RMCF	Tue, Feb 15, 1994	4.55	4.55	4.38	4.55
61	NASDAQ	RMCF	Mon, Feb 14, 1994	4.63	4.63	4.38	4.55
60	NASDAQ	RMCF	Fri, Feb 11, 1994	4.38	4.38	4.38	4.38
59	NASDAQ	RMCF	Thu, Feb 10, 1994	4.38	4.38	4.38	4.38
58	NASDAQ	RMCF	Tue, Feb 8, 1994	4.63	4.63	4.38	4.46
57	NASDAQ	RMCF	Mon, Feb 7, 1994	4.38	4.63	4.38	4.63
56	NASDAQ	RMCF	Fri, Feb 4, 1994	4.63	4.63	4.38	4.38
55	NASDAQ	RMCF	Wed, Feb 2, 1994	4.38	4.38	4.38	4.38
54	NASDAQ	RMCF	Tue, Feb 1, 1994	4.38	4.63	4.38	4.63
53	NASDAQ	RMCF	Mon, Jan 31, 1994	4.55	4.71	4.55	4.71
52	NASDAQ	RMCF	Fri, Jan 28, 1994	4.38	4.55	4.38	4.55
51	NASDAQ	RMCF	Thu, Jan 27, 1994	4.38	4.38	4.38	4.38
50	NASDAQ	RMCF	Wed, Jan 26, 1994	4.55	4.55	4.38	4.55
49	NASDAQ	RMCF	Tue, Jan 25, 1994	4.55	4.55	4.38	4.55
48	NASDAQ	RMCF	Mon, Jan 24, 1994	4.55	4.55	4.55	4.55
47	NASDAQ	RMCF	Fri, Jan 21, 1994	4.55	4.55	4.38	4.38
46	NASDAQ	RMCF	Wed, Jan 19, 1994	4.38	4.38	4.38	4.38
45	NASDAQ	RMCF	Tue, Jan 18, 1994	4.46	4.46	4.22	4.22
44	NASDAQ	RMCF	Mon, Jan 17, 1994	4.55	4.55	4.46	4.46
43	NASDAQ	RMCF	Fri, Jan 14, 1994	4.71	4.71	4.55	4.55
42	NASDAQ	RMCF	Thu, Jan 13, 1994	4.63	4.79	4.46	4.55
41	NASDAQ	RMCF	Wed, Jan 12, 1994	4.87	4.95	4.71	4.71
40	NASDAQ	RMCF	Tue, Jan 11, 1994	4.95	4.95	4.87	4.87
39	NASDAQ	RMCF	Mon, Jan 10, 1994	4.95	4.95	4.71	4.71
38	NASDAQ	RMCF	Fri, Jan 7, 1994	4.63	4.79	4.63	4.79
37	NASDAQ	RMCF	Thu, Jan 6, 1994	4.46	4.55	4.38	4.55
36	NASDAQ	RMCF	Wed, Jan 5, 1994	4.46	4.46	4.30	4.30
35	NASDAQ	RMCF	Tue, Jan 4, 1994	4.46	4.46	4.30	4.30
34	NASDAQ	RMCF	Mon, Jan 3, 1994	4.30	4.46	4.30	4.46
33	NASDAQ	RMCF	Fri, Dec 31, 1993	4.46	4.46	4.30	4.30
32	NASDAQ	RMCF	Thu, Dec 30, 1993	4.46	4.46	4.46	4.46
31	NASDAQ	RMCF	Tue, Dec 28, 1993	4.46	4.46	4.46	4.46
30	NASDAQ	RMCF	Mon, Dec 27, 1993	4.14	4.14	4.14	4.14
29	NASDAQ	RMCF	Thu, Dec 23, 1993	4.46	4.46	4.46	4.46
28	NASDAQ	RMCF	Tue, Dec 21, 1993	4.38	4.38	4.38	4.38
27	NASDAQ	RMCF	Mon, Dec 20, 1993	4.38	4.38	4.38	4.38
26	NASDAQ	RMCF	Fri, Dec 17, 1993	4.14	4.14	4.14	4.14
25	NASDAQ	RMCF	Thu, Dec 16, 1993	4.38	4.38	4.14	4.14
24	NASDAQ	RMCF	Wed, Dec 15, 1993	4.38	4.38	4.38	4.38
23	NASDAQ	RMCF	Tue, Dec 14, 1993	4.55	4.55	4.14	4.26
22	NASDAQ	RMCF	Mon, Dec 13, 1993	4.30	4.55	4.30	4.55
21	NASDAQ	RMCF	Fri, Dec 10, 1993	4.55	4.55	4.30	4.30
20	NASDAQ	RMCF	Thu, Dec 9, 1993	4.55	4.55	4.55	4.55
19	NASDAQ	RMCF	Wed, Dec 8, 1993	4.55	4.55	4.30	4.55
18	NASDAQ	RMCF	Tue, Dec 7, 1993	4.30	4.55	4.30	4.55
17	NASDAQ	RMCF	Mon, Dec 6, 1993	3.65	4.30	3.65	4.22
16	NASDAQ	RMCF	Fri, Dec 3, 1993	3.57	3.73	3.49	3.73
15	NASDAQ	RMCF	Thu, Dec 2, 1993	3.73	3.73	3.65	3.73
14	NASDAQ	RMCF	Wed, Dec 1, 1993	3.57	3.65	3.57	3.65
13	NASDAQ	RMCF	Tue, Nov 30, 1993	3.41	3.57	3.41	3.57
12	NASDAQ	RMCF	Mon, Nov 29, 1993	3.57	3.57	3.41	3.41
11	NASDAQ	RMCF	Fri, Nov 26, 1993	3.57	3.57	3.57	3.57
10	NASDAQ	RMCF	Wed, Nov 24, 1993	3.57	3.57	3.57	3.57
9	NASDAQ	RMCF	Tue, Nov 23, 1993	3.41	3.65	3.41	3.41
8	NASDAQ	RMCF	Mon, Nov 22, 1993	3.49	3.49	3.49	3.49
7	NASDAQ	RMCF	Fri, Nov 19, 1993	3.49	3.49	3.49	3.49
6	NASDAQ	RMCF	Wed, Nov 17, 1993	3.65	3.65	3.41	3.41
5	NASDAQ	RMCF	Tue, Nov 16, 1993	3.57	3.65	3.57	3.65
4	NASDAQ	RMCF	Mon, Nov 15, 1993	3.82	3.82	3.57	3.57
3	NASDAQ	RMCF	Thu, Nov 11, 1993	3.82	3.82	3.82	3.82
2	NASDAQ	RMCF	Wed, Nov 10, 1993	3.69	3.82	3.69	3.82
1	NASDAQ	RMCF	Tue, Nov 9, 1993	3.65	3.82	3.65	3.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Rocky Mountain Chocolate Factory Inc NASDAQ:RMCF 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