Cohen & Steers REIT and Preferred Income Fund Inc NYSE:RNP Historical Prices

Below are the 5210 trading days of historical prices for RNP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5210	NYSE	RNP	Wed, Mar 6, 2024	21.07	21.21	20.91	21.13
5209	NYSE	RNP	Tue, Mar 5, 2024	20.81	21.10	20.79	20.89
5208	NYSE	RNP	Mon, Mar 4, 2024	20.64	20.85	20.54	20.83
5207	NYSE	RNP	Fri, Mar 1, 2024	20.52	20.65	20.38	20.65
5206	NYSE	RNP	Thu, Feb 29, 2024	20.55	20.60	20.43	20.46
5205	NYSE	RNP	Wed, Feb 28, 2024	20.30	20.42	20.24	20.34
5204	NYSE	RNP	Tue, Feb 27, 2024	20.40	20.55	20.27	20.30
5203	NYSE	RNP	Mon, Feb 26, 2024	20.33	20.33	20.19	20.27
5202	NYSE	RNP	Fri, Feb 23, 2024	20.15	20.38	20.15	20.33
5201	NYSE	RNP	Thu, Feb 22, 2024	20.11	20.19	20.02	20.15
5200	NYSE	RNP	Wed, Feb 21, 2024	20.11	20.15	19.96	20.08
5199	NYSE	RNP	Tue, Feb 20, 2024	19.83	20.10	19.80	19.99
5198	NYSE	RNP	Fri, Feb 16, 2024	20.09	20.15	19.94	19.96
5197	NYSE	RNP	Thu, Feb 15, 2024	20.01	20.30	20.01	20.19
5196	NYSE	RNP	Wed, Feb 14, 2024	19.84	20.07	19.83	20.01
5195	NYSE	RNP	Tue, Feb 13, 2024	19.82	19.83	19.58	19.74
5194	NYSE	RNP	Mon, Feb 12, 2024	20.17	20.35	20.15	20.04
5193	NYSE	RNP	Fri, Feb 9, 2024	20.11	20.22	19.95	20.17
5192	NYSE	RNP	Thu, Feb 8, 2024	20.27	20.40	20.05	20.11
5191	NYSE	RNP	Wed, Feb 7, 2024	20.34	20.40	20.09	20.32
5190	NYSE	RNP	Tue, Feb 6, 2024	20.12	20.34	20.05	20.21
5189	NYSE	RNP	Mon, Feb 5, 2024	20.38	20.38	20.06	20.12
5188	NYSE	RNP	Fri, Feb 2, 2024	20.51	20.52	20.23	20.42
5187	NYSE	RNP	Thu, Feb 1, 2024	20.18	20.66	20.18	20.66
5186	NYSE	RNP	Wed, Jan 31, 2024	20.50	20.62	20.12	20.14
5185	NYSE	RNP	Tue, Jan 30, 2024	20.45	20.50	20.34	20.43
5184	NYSE	RNP	Mon, Jan 29, 2024	20.20	20.53	20.15	20.53
5183	NYSE	RNP	Fri, Jan 26, 2024	20.20	20.34	20.07	20.17
5182	NYSE	RNP	Thu, Jan 25, 2024	19.98	20.14	19.98	20.12
5181	NYSE	RNP	Wed, Jan 24, 2024	20.28	20.28	19.78	19.86
5180	NYSE	RNP	Tue, Jan 23, 2024	20.17	20.21	19.93	20.00
5179	NYSE	RNP	Mon, Jan 22, 2024	19.88	20.17	19.85	20.11
5178	NYSE	RNP	Fri, Jan 19, 2024	19.65	19.72	19.43	19.72
5177	NYSE	RNP	Thu, Jan 18, 2024	19.65	19.74	19.38	19.52
5176	NYSE	RNP	Wed, Jan 17, 2024	19.77	20.02	19.51	19.60
5175	NYSE	RNP	Tue, Jan 16, 2024	20.40	20.40	19.93	19.97
5174	NYSE	RNP	Fri, Jan 12, 2024	20.77	20.85	20.48	20.36
5173	NYSE	RNP	Thu, Jan 11, 2024	21.02	21.21	20.67	20.73
5172	NYSE	RNP	Wed, Jan 10, 2024	21.00	21.26	20.93	20.98
5171	NYSE	RNP	Tue, Jan 9, 2024	20.93	21.08	20.57	20.98
5170	NYSE	RNP	Mon, Jan 8, 2024	20.46	20.99	20.36	20.82
5169	NYSE	RNP	Fri, Jan 5, 2024	20.28	20.64	20.17	20.43
5168	NYSE	RNP	Thu, Jan 4, 2024	19.88	20.34	19.82	20.30
5167	NYSE	RNP	Wed, Jan 3, 2024	20.40	20.46	19.91	19.98
5166	NYSE	RNP	Tue, Jan 2, 2024	19.99	20.54	19.99	20.38
5165	NYSE	RNP	Fri, Dec 29, 2023	20.30	20.41	20.01	20.16
5164	NYSE	RNP	Thu, Dec 28, 2023	20.17	20.34	20.08	20.25
5163	NYSE	RNP	Wed, Dec 27, 2023	20.25	20.32	20.04	20.07
5162	NYSE	RNP	Tue, Dec 26, 2023	19.72	20.14	19.72	20.09
5161	NYSE	RNP	Fri, Dec 22, 2023	19.91	20.04	19.56	19.72
5160	NYSE	RNP	Thu, Dec 21, 2023	19.94	20.01	19.61	19.75
5159	NYSE	RNP	Wed, Dec 20, 2023	20.17	20.19	19.80	19.80
5158	NYSE	RNP	Tue, Dec 19, 2023	19.90	20.46	19.90	20.11
5157	NYSE	RNP	Mon, Dec 18, 2023	19.70	19.90	19.67	19.75
5156	NYSE	RNP	Fri, Dec 15, 2023	19.97	20.00	19.51	19.65
5155	NYSE	RNP	Thu, Dec 14, 2023	19.89	20.49	19.85	19.96
5154	NYSE	RNP	Wed, Dec 13, 2023	19.05	19.84	19.05	19.80
5153	NYSE	RNP	Tue, Dec 12, 2023	19.21	19.33	19.03	19.05
5152	NYSE	RNP	Mon, Dec 11, 2023	19.30	19.42	19.24	19.22
5151	NYSE	RNP	Fri, Dec 8, 2023	19.20	19.38	19.10	19.25
5150	NYSE	RNP	Thu, Dec 7, 2023	19.36	19.53	19.22	19.28
5149	NYSE	RNP	Wed, Dec 6, 2023	19.25	19.56	19.22	19.42
5148	NYSE	RNP	Tue, Dec 5, 2023	19.25	19.37	19.05	19.13
5147	NYSE	RNP	Mon, Dec 4, 2023	19.22	19.58	19.16	19.40
5146	NYSE	RNP	Fri, Dec 1, 2023	18.59	19.34	18.59	19.23
5145	NYSE	RNP	Thu, Nov 30, 2023	18.75	19.04	18.52	18.55
5144	NYSE	RNP	Wed, Nov 29, 2023	18.68	19.03	18.68	18.75
5143	NYSE	RNP	Tue, Nov 28, 2023	18.35	18.76	18.35	18.64
5142	NYSE	RNP	Mon, Nov 27, 2023	18.33	18.58	18.28	18.36
5141	NYSE	RNP	Fri, Nov 24, 2023	18.34	18.38	18.18	18.38
5140	NYSE	RNP	Wed, Nov 22, 2023	18.02	18.30	17.98	18.26
5139	NYSE	RNP	Tue, Nov 21, 2023	18.01	18.05	17.81	17.96
5138	NYSE	RNP	Mon, Nov 20, 2023	17.87	18.15	17.80	17.94
5137	NYSE	RNP	Fri, Nov 17, 2023	18.04	18.06	17.74	17.79
5136	NYSE	RNP	Thu, Nov 16, 2023	17.84	18.09	17.82	17.89
5135	NYSE	RNP	Wed, Nov 15, 2023	17.77	17.90	17.68	17.82
5134	NYSE	RNP	Tue, Nov 14, 2023	17.18	17.79	17.18	17.74
5133	NYSE	RNP	Mon, Nov 13, 2023	17.03	17.29	16.79	16.82
5132	NYSE	RNP	Fri, Nov 10, 2023	16.75	16.98	16.75	16.98
5131	NYSE	RNP	Thu, Nov 9, 2023	16.98	17.01	16.63	16.67
5130	NYSE	RNP	Wed, Nov 8, 2023	17.05	17.18	16.93	16.95
5129	NYSE	RNP	Tue, Nov 7, 2023	17.37	17.44	17.00	17.02
5128	NYSE	RNP	Mon, Nov 6, 2023	18.14	18.14	17.18	17.27
5127	NYSE	RNP	Fri, Nov 3, 2023	17.65	18.23	17.55	18.06
5126	NYSE	RNP	Thu, Nov 2, 2023	17.00	17.39	16.95	17.37
5125	NYSE	RNP	Wed, Nov 1, 2023	16.50	16.77	16.37	16.75
5124	NYSE	RNP	Tue, Oct 31, 2023	15.86	16.25	15.82	16.23
5123	NYSE	RNP	Mon, Oct 30, 2023	15.85	15.99	15.69	15.77
5122	NYSE	RNP	Fri, Oct 27, 2023	16.00	16.04	15.72	15.74
5121	NYSE	RNP	Thu, Oct 26, 2023	15.59	16.03	15.59	15.92
5120	NYSE	RNP	Wed, Oct 25, 2023	15.86	15.96	15.52	15.54
5119	NYSE	RNP	Tue, Oct 24, 2023	15.85	16.00	15.85	15.95
5118	NYSE	RNP	Mon, Oct 23, 2023	15.90	16.00	15.77	15.77
5117	NYSE	RNP	Fri, Oct 20, 2023	16.07	16.16	15.92	15.95
5116	NYSE	RNP	Thu, Oct 19, 2023	16.48	16.55	16.01	16.04
5115	NYSE	RNP	Wed, Oct 18, 2023	16.71	16.80	16.51	16.52
5114	NYSE	RNP	Tue, Oct 17, 2023	16.61	16.86	16.60	16.74
5113	NYSE	RNP	Mon, Oct 16, 2023	16.63	16.78	16.54	16.66
5112	NYSE	RNP	Fri, Oct 13, 2023	16.63	16.69	16.40	16.52
5111	NYSE	RNP	Thu, Oct 12, 2023	16.87	16.87	16.52	16.55
5110	NYSE	RNP	Wed, Oct 11, 2023	16.79	16.87	16.70	16.86
5109	NYSE	RNP	Tue, Oct 10, 2023	16.64	16.77	16.55	16.66
5108	NYSE	RNP	Mon, Oct 9, 2023	16.29	16.70	16.20	16.51
5107	NYSE	RNP	Fri, Oct 6, 2023	16.27	16.43	16.12	16.37
5106	NYSE	RNP	Thu, Oct 5, 2023	16.58	16.69	16.38	16.38
5105	NYSE	RNP	Wed, Oct 4, 2023	16.56	16.70	16.46	16.69
5104	NYSE	RNP	Tue, Oct 3, 2023	16.84	16.95	16.42	16.54
5103	NYSE	RNP	Mon, Oct 2, 2023	17.16	17.23	16.89	16.98
5102	NYSE	RNP	Fri, Sep 29, 2023	17.34	17.48	17.11	17.16
5101	NYSE	RNP	Thu, Sep 28, 2023	17.05	17.25	17.05	17.18
5100	NYSE	RNP	Wed, Sep 27, 2023	17.38	17.45	17.11	17.12
5099	NYSE	RNP	Tue, Sep 26, 2023	17.62	17.65	17.26	17.33
5098	NYSE	RNP	Mon, Sep 25, 2023	17.81	17.86	17.60	17.66
5097	NYSE	RNP	Fri, Sep 22, 2023	17.90	17.97	17.77	17.86
5096	NYSE	RNP	Thu, Sep 21, 2023	18.10	18.21	17.90	17.90
5095	NYSE	RNP	Wed, Sep 20, 2023	18.27	18.49	18.27	18.28
5094	NYSE	RNP	Tue, Sep 19, 2023	18.47	18.57	18.25	18.27
5093	NYSE	RNP	Mon, Sep 18, 2023	18.43	18.68	18.40	18.54
5092	NYSE	RNP	Fri, Sep 15, 2023	18.36	18.43	18.32	18.38
5091	NYSE	RNP	Thu, Sep 14, 2023	18.14	18.40	18.13	18.39
5090	NYSE	RNP	Wed, Sep 13, 2023	18.18	18.26	17.96	17.97
5089	NYSE	RNP	Tue, Sep 12, 2023	18.25	18.40	18.18	18.18
5088	NYSE	RNP	Mon, Sep 11, 2023	18.48	18.57	18.41	18.27
5087	NYSE	RNP	Fri, Sep 8, 2023	18.54	18.69	18.46	18.47
5086	NYSE	RNP	Thu, Sep 7, 2023	18.60	18.75	18.53	18.60
5085	NYSE	RNP	Wed, Sep 6, 2023	18.70	18.80	18.50	18.56
5084	NYSE	RNP	Tue, Sep 5, 2023	18.90	18.96	18.70	18.75
5083	NYSE	RNP	Fri, Sep 1, 2023	18.83	19.00	18.81	18.90
5082	NYSE	RNP	Thu, Aug 31, 2023	18.98	18.99	18.79	18.81
5081	NYSE	RNP	Wed, Aug 30, 2023	19.04	19.05	18.83	18.87
5080	NYSE	RNP	Tue, Aug 29, 2023	18.84	19.04	18.75	19.04
5079	NYSE	RNP	Mon, Aug 28, 2023	18.74	18.89	18.74	18.81
5078	NYSE	RNP	Fri, Aug 25, 2023	18.70	18.78	18.59	18.73
5077	NYSE	RNP	Thu, Aug 24, 2023	18.76	18.98	18.63	18.63
5076	NYSE	RNP	Wed, Aug 23, 2023	18.56	18.85	18.56	18.85
5075	NYSE	RNP	Tue, Aug 22, 2023	18.47	18.56	18.44	18.51
5074	NYSE	RNP	Mon, Aug 21, 2023	18.67	18.68	18.37	18.45
5073	NYSE	RNP	Fri, Aug 18, 2023	18.67	18.75	18.59	18.60
5072	NYSE	RNP	Thu, Aug 17, 2023	18.94	18.94	18.70	18.70
5071	NYSE	RNP	Wed, Aug 16, 2023	19.10	19.10	18.82	18.84
5070	NYSE	RNP	Tue, Aug 15, 2023	19.08	19.20	18.98	19.01
5069	NYSE	RNP	Mon, Aug 14, 2023	19.33	19.39	19.29	19.17
5068	NYSE	RNP	Fri, Aug 11, 2023	19.19	19.38	19.19	19.34
5067	NYSE	RNP	Thu, Aug 10, 2023	19.31	19.45	19.25	19.26
5066	NYSE	RNP	Wed, Aug 9, 2023	19.34	19.40	19.24	19.27
5065	NYSE	RNP	Tue, Aug 8, 2023	19.28	19.37	19.17	19.32
5064	NYSE	RNP	Mon, Aug 7, 2023	19.30	19.46	19.23	19.39
5063	NYSE	RNP	Fri, Aug 4, 2023	19.28	19.55	19.25	19.30
5062	NYSE	RNP	Thu, Aug 3, 2023	19.52	19.52	19.19	19.30
5061	NYSE	RNP	Wed, Aug 2, 2023	19.70	19.73	19.51	19.57
5060	NYSE	RNP	Tue, Aug 1, 2023	19.80	19.80	19.61	19.78
5059	NYSE	RNP	Mon, Jul 31, 2023	19.65	19.81	19.53	19.80
5058	NYSE	RNP	Fri, Jul 28, 2023	19.45	19.62	19.39	19.50
5057	NYSE	RNP	Thu, Jul 27, 2023	19.65	19.74	19.38	19.39
5056	NYSE	RNP	Wed, Jul 26, 2023	19.45	19.64	19.45	19.61
5055	NYSE	RNP	Tue, Jul 25, 2023	19.52	19.56	19.46	19.49
5054	NYSE	RNP	Mon, Jul 24, 2023	19.34	19.55	19.32	19.40
5053	NYSE	RNP	Fri, Jul 21, 2023	19.45	19.50	19.37	19.37
5052	NYSE	RNP	Thu, Jul 20, 2023	19.37	19.49	19.29	19.40
5051	NYSE	RNP	Wed, Jul 19, 2023	19.20	19.42	19.20	19.38
5050	NYSE	RNP	Tue, Jul 18, 2023	19.18	19.26	19.01	19.11
5049	NYSE	RNP	Mon, Jul 17, 2023	19.42	19.50	19.23	19.26
5048	NYSE	RNP	Fri, Jul 14, 2023	19.46	19.53	19.33	19.35
5047	NYSE	RNP	Thu, Jul 13, 2023	19.57	19.57	19.35	19.51
5046	NYSE	RNP	Wed, Jul 12, 2023	19.35	19.60	19.35	19.52
5045	NYSE	RNP	Tue, Jul 11, 2023	19.17	19.36	19.17	19.29
5044	NYSE	RNP	Mon, Jul 10, 2023	19.35	19.43	19.23	19.13
5043	NYSE	RNP	Fri, Jul 7, 2023	18.95	19.33	18.92	19.30
5042	NYSE	RNP	Thu, Jul 6, 2023	19.07	19.10	18.87	18.93
5041	NYSE	RNP	Wed, Jul 5, 2023	19.18	19.43	19.12	19.23
5040	NYSE	RNP	Mon, Jul 3, 2023	18.86	19.39	18.82	19.17
5039	NYSE	RNP	Fri, Jun 30, 2023	19.00	19.13	18.86	18.99
5038	NYSE	RNP	Thu, Jun 29, 2023	18.63	18.84	18.62	18.84
5037	NYSE	RNP	Wed, Jun 28, 2023	18.60	18.70	18.57	18.68
5036	NYSE	RNP	Tue, Jun 27, 2023	18.39	18.64	18.31	18.60
5035	NYSE	RNP	Mon, Jun 26, 2023	18.02	18.31	18.02	18.28
5034	NYSE	RNP	Fri, Jun 23, 2023	18.02	18.20	18.01	18.03
5033	NYSE	RNP	Thu, Jun 22, 2023	18.15	18.15	17.93	18.06
5032	NYSE	RNP	Wed, Jun 21, 2023	18.21	18.24	18.07	18.19
5031	NYSE	RNP	Tue, Jun 20, 2023	18.42	18.55	18.25	18.25
5030	NYSE	RNP	Fri, Jun 16, 2023	18.61	18.68	18.47	18.49
5029	NYSE	RNP	Thu, Jun 15, 2023	18.54	18.70	18.47	18.61
5028	NYSE	RNP	Wed, Jun 14, 2023	18.52	18.69	18.44	18.59
5027	NYSE	RNP	Tue, Jun 13, 2023	18.50	18.64	18.46	18.53
5026	NYSE	RNP	Mon, Jun 12, 2023	18.75	18.82	18.55	18.46
5025	NYSE	RNP	Fri, Jun 9, 2023	18.85	18.95	18.73	18.74
5024	NYSE	RNP	Thu, Jun 8, 2023	18.96	18.99	18.85	18.86
5023	NYSE	RNP	Wed, Jun 7, 2023	18.74	19.06	18.74	19.01
5022	NYSE	RNP	Tue, Jun 6, 2023	18.53	18.82	18.53	18.73
5021	NYSE	RNP	Mon, Jun 5, 2023	18.56	18.65	18.46	18.52
5020	NYSE	RNP	Fri, Jun 2, 2023	18.43	18.65	18.41	18.52
5019	NYSE	RNP	Thu, Jun 1, 2023	18.24	18.44	18.07	18.38
5018	NYSE	RNP	Wed, May 31, 2023	18.05	18.20	17.93	18.12
5017	NYSE	RNP	Tue, May 30, 2023	17.81	18.04	17.80	18.00
5016	NYSE	RNP	Fri, May 26, 2023	17.55	17.78	17.53	17.75
5015	NYSE	RNP	Thu, May 25, 2023	17.58	17.64	17.40	17.42
5014	NYSE	RNP	Wed, May 24, 2023	17.77	17.81	17.50	17.53
5013	NYSE	RNP	Tue, May 23, 2023	17.87	18.05	17.78	17.80
5012	NYSE	RNP	Mon, May 22, 2023	17.84	18.00	17.84	17.93
5011	NYSE	RNP	Fri, May 19, 2023	17.89	18.08	17.82	17.88
5010	NYSE	RNP	Thu, May 18, 2023	17.86	18.00	17.83	17.93
5009	NYSE	RNP	Wed, May 17, 2023	17.95	17.97	17.83	17.86
5008	NYSE	RNP	Tue, May 16, 2023	18.08	18.12	17.86	17.89
5007	NYSE	RNP	Mon, May 15, 2023	18.16	18.24	18.05	18.09
5006	NYSE	RNP	Fri, May 12, 2023	18.13	18.25	18.01	18.10
5005	NYSE	RNP	Thu, May 11, 2023	18.29	18.30	18.07	18.12
5004	NYSE	RNP	Wed, May 10, 2023	18.41	18.54	18.29	18.34
5003	NYSE	RNP	Tue, May 9, 2023	18.40	18.44	18.26	18.33
5002	NYSE	RNP	Mon, May 8, 2023	18.80	18.80	18.55	18.49
5001	NYSE	RNP	Fri, May 5, 2023	18.45	18.78	18.45	18.73
5000	NYSE	RNP	Thu, May 4, 2023	18.50	18.58	18.33	18.40
4999	NYSE	RNP	Wed, May 3, 2023	18.77	18.83	18.57	18.58
4998	NYSE	RNP	Tue, May 2, 2023	18.96	19.01	18.66	18.75
4997	NYSE	RNP	Mon, May 1, 2023	19.35	19.35	19.04	19.08
4996	NYSE	RNP	Fri, Apr 28, 2023	19.07	19.39	18.98	19.39
4995	NYSE	RNP	Thu, Apr 27, 2023	18.71	19.03	18.63	19.03
4994	NYSE	RNP	Wed, Apr 26, 2023	18.58	18.79	18.58	18.65
4993	NYSE	RNP	Tue, Apr 25, 2023	18.96	18.99	18.62	18.63
4992	NYSE	RNP	Mon, Apr 24, 2023	19.06	19.10	18.86	19.03
4991	NYSE	RNP	Fri, Apr 21, 2023	18.97	19.08	18.88	18.96
4990	NYSE	RNP	Thu, Apr 20, 2023	19.00	19.14	18.89	18.98
4989	NYSE	RNP	Wed, Apr 19, 2023	19.11	19.24	19.02	19.04
4988	NYSE	RNP	Tue, Apr 18, 2023	19.19	19.27	19.08	19.12
4987	NYSE	RNP	Mon, Apr 17, 2023	18.90	19.17	18.89	19.14
4986	NYSE	RNP	Fri, Apr 14, 2023	19.18	19.40	18.86	19.00
4985	NYSE	RNP	Thu, Apr 13, 2023	19.15	19.28	19.05	19.14
4984	NYSE	RNP	Wed, Apr 12, 2023	19.53	19.66	19.05	19.18
4983	NYSE	RNP	Tue, Apr 11, 2023	19.31	19.66	19.31	19.41
4982	NYSE	RNP	Mon, Apr 10, 2023	19.19	19.56	19.01	19.36
4981	NYSE	RNP	Thu, Apr 6, 2023	19.22	19.51	19.14	19.36
4980	NYSE	RNP	Wed, Apr 5, 2023	19.52	19.60	19.27	19.35
4979	NYSE	RNP	Tue, Apr 4, 2023	19.82	19.82	19.53	19.66
4978	NYSE	RNP	Mon, Apr 3, 2023	19.44	19.97	19.43	19.57
4977	NYSE	RNP	Fri, Mar 31, 2023	19.22	19.86	19.17	19.51
4976	NYSE	RNP	Thu, Mar 30, 2023	18.85	19.24	18.85	19.02
4975	NYSE	RNP	Wed, Mar 29, 2023	18.31	18.82	18.27	18.71
4974	NYSE	RNP	Tue, Mar 28, 2023	18.13	18.25	18.02	18.15
4973	NYSE	RNP	Mon, Mar 27, 2023	18.42	18.51	18.01	18.05
4972	NYSE	RNP	Fri, Mar 24, 2023	18.00	18.35	17.86	18.30
4971	NYSE	RNP	Thu, Mar 23, 2023	18.41	18.67	18.08	18.14
4970	NYSE	RNP	Wed, Mar 22, 2023	18.60	18.73	18.38	18.46
4969	NYSE	RNP	Tue, Mar 21, 2023	18.81	19.07	18.60	18.66
4968	NYSE	RNP	Mon, Mar 20, 2023	18.71	19.02	18.64	18.76
4967	NYSE	RNP	Fri, Mar 17, 2023	19.26	19.45	18.72	18.72
4966	NYSE	RNP	Thu, Mar 16, 2023	19.60	19.83	19.18	19.37
4965	NYSE	RNP	Wed, Mar 15, 2023	19.50	19.77	19.25	19.71
4964	NYSE	RNP	Tue, Mar 14, 2023	20.46	20.95	19.62	19.64
4963	NYSE	RNP	Mon, Mar 13, 2023	20.30	20.71	20.28	20.31
4962	NYSE	RNP	Fri, Mar 10, 2023	20.67	20.75	20.16	20.48
4961	NYSE	RNP	Thu, Mar 9, 2023	21.43	21.44	20.66	20.69
4960	NYSE	RNP	Wed, Mar 8, 2023	21.36	21.64	21.25	21.37
4959	NYSE	RNP	Tue, Mar 7, 2023	21.86	21.87	21.33	21.33
4958	NYSE	RNP	Mon, Mar 6, 2023	21.49	21.84	21.47	21.84
4957	NYSE	RNP	Fri, Mar 3, 2023	21.35	21.48	21.33	21.38
4956	NYSE	RNP	Thu, Mar 2, 2023	21.09	21.30	21.01	21.26
4955	NYSE	RNP	Wed, Mar 1, 2023	21.23	21.35	21.10	21.17
4954	NYSE	RNP	Tue, Feb 28, 2023	21.49	21.84	21.19	21.23
4953	NYSE	RNP	Mon, Feb 27, 2023	21.36	21.67	21.22	21.41
4952	NYSE	RNP	Fri, Feb 24, 2023	21.18	21.61	21.11	21.31
4951	NYSE	RNP	Thu, Feb 23, 2023	21.30	21.34	21.06	21.31
4950	NYSE	RNP	Wed, Feb 22, 2023	21.02	21.31	21.02	21.14
4949	NYSE	RNP	Tue, Feb 21, 2023	21.49	21.49	21.02	21.07
4948	NYSE	RNP	Fri, Feb 17, 2023	21.45	21.56	21.30	21.54
4947	NYSE	RNP	Thu, Feb 16, 2023	21.86	21.95	21.41	21.48
4946	NYSE	RNP	Wed, Feb 15, 2023	22.14	22.22	21.93	22.01
4945	NYSE	RNP	Tue, Feb 14, 2023	22.25	22.47	22.12	22.22
4944	NYSE	RNP	Mon, Feb 13, 2023	22.12	22.61	22.12	22.31
4943	NYSE	RNP	Fri, Feb 10, 2023	22.09	22.38	22.05	22.17
4942	NYSE	RNP	Thu, Feb 9, 2023	22.72	22.78	22.14	22.18
4941	NYSE	RNP	Wed, Feb 8, 2023	22.77	22.88	22.39	22.54
4940	NYSE	RNP	Tue, Feb 7, 2023	22.65	22.94	22.18	22.89
4939	NYSE	RNP	Mon, Feb 6, 2023	22.60	22.82	22.36	22.53
4938	NYSE	RNP	Fri, Feb 3, 2023	23.20	23.20	22.60	22.65
4937	NYSE	RNP	Thu, Feb 2, 2023	23.00	23.41	22.99	23.26
4936	NYSE	RNP	Wed, Feb 1, 2023	22.88	23.11	22.54	22.85
4935	NYSE	RNP	Tue, Jan 31, 2023	22.29	23.23	22.27	23.08
4934	NYSE	RNP	Mon, Jan 30, 2023	22.38	22.53	22.20	22.29
4933	NYSE	RNP	Fri, Jan 27, 2023	22.38	22.77	22.35	22.58
4932	NYSE	RNP	Thu, Jan 26, 2023	22.11	22.38	22.11	22.31
4931	NYSE	RNP	Wed, Jan 25, 2023	21.93	22.20	21.84	22.03
4930	NYSE	RNP	Tue, Jan 24, 2023	22.00	22.21	21.71	22.03
4929	NYSE	RNP	Mon, Jan 23, 2023	21.98	22.10	21.74	21.89
4928	NYSE	RNP	Fri, Jan 20, 2023	21.98	22.07	21.72	22.01
4927	NYSE	RNP	Thu, Jan 19, 2023	21.88	22.23	21.86	21.96
4926	NYSE	RNP	Wed, Jan 18, 2023	22.48	22.53	22.00	22.00
4925	NYSE	RNP	Tue, Jan 17, 2023	22.35	22.65	22.17	22.32
4924	NYSE	RNP	Fri, Jan 13, 2023	22.47	22.70	22.34	22.34
4923	NYSE	RNP	Thu, Jan 12, 2023	22.89	22.90	22.62	22.63
4922	NYSE	RNP	Wed, Jan 11, 2023	22.68	22.96	22.30	22.63
4921	NYSE	RNP	Tue, Jan 10, 2023	22.48	22.88	22.33	22.76
4920	NYSE	RNP	Mon, Jan 9, 2023	21.96	22.69	21.96	22.45
4919	NYSE	RNP	Fri, Jan 6, 2023	21.34	22.33	21.30	21.95
4918	NYSE	RNP	Thu, Jan 5, 2023	21.27	21.53	20.99	21.21
4917	NYSE	RNP	Wed, Jan 4, 2023	21.20	21.92	21.20	21.27
4916	NYSE	RNP	Tue, Jan 3, 2023	20.67	21.36	20.57	21.15
4915	NYSE	RNP	Fri, Dec 30, 2022	20.34	20.68	20.13	20.38
4914	NYSE	RNP	Thu, Dec 29, 2022	20.05	20.63	20.02	20.39
4913	NYSE	RNP	Wed, Dec 28, 2022	20.24	20.39	19.95	20.03
4912	NYSE	RNP	Tue, Dec 27, 2022	20.15	20.56	20.07	20.07
4911	NYSE	RNP	Fri, Dec 23, 2022	19.94	20.46	19.94	20.23
4910	NYSE	RNP	Thu, Dec 22, 2022	20.61	20.79	19.73	20.06
4909	NYSE	RNP	Wed, Dec 21, 2022	21.15	21.33	20.54	20.58
4908	NYSE	RNP	Tue, Dec 20, 2022	20.95	21.52	20.90	21.08
4907	NYSE	RNP	Mon, Dec 19, 2022	21.98	21.98	20.86	21.06
4906	NYSE	RNP	Fri, Dec 16, 2022	22.52	22.68	21.71	22.11
4905	NYSE	RNP	Thu, Dec 15, 2022	22.58	23.27	22.46	22.72
4904	NYSE	RNP	Wed, Dec 14, 2022	22.70	22.75	22.27	22.66
4903	NYSE	RNP	Tue, Dec 13, 2022	22.04	23.54	22.04	22.76
4902	NYSE	RNP	Mon, Dec 12, 2022	21.63	22.25	21.51	21.78
4901	NYSE	RNP	Fri, Dec 9, 2022	21.50	21.72	21.40	21.49
4900	NYSE	RNP	Thu, Dec 8, 2022	22.62	22.69	21.50	21.60
4899	NYSE	RNP	Wed, Dec 7, 2022	22.42	22.69	22.35	22.62
4898	NYSE	RNP	Tue, Dec 6, 2022	23.68	23.98	23.34	22.44
4897	NYSE	RNP	Mon, Dec 5, 2022	24.00	24.45	23.62	23.77
4896	NYSE	RNP	Fri, Dec 2, 2022	23.25	24.42	23.25	24.25
4895	NYSE	RNP	Thu, Dec 1, 2022	23.32	23.99	23.29	23.41
4894	NYSE	RNP	Wed, Nov 30, 2022	22.65	23.19	22.55	23.14
4893	NYSE	RNP	Tue, Nov 29, 2022	22.32	22.60	22.32	22.60
4892	NYSE	RNP	Mon, Nov 28, 2022	22.58	22.70	22.25	22.32
4891	NYSE	RNP	Fri, Nov 25, 2022	22.55	22.90	22.52	22.70
4890	NYSE	RNP	Wed, Nov 23, 2022	22.05	22.55	22.04	22.41
4889	NYSE	RNP	Tue, Nov 22, 2022	21.61	21.98	21.60	21.94
4888	NYSE	RNP	Mon, Nov 21, 2022	21.19	21.68	21.19	21.65
4887	NYSE	RNP	Fri, Nov 18, 2022	21.08	21.19	21.05	21.14
4886	NYSE	RNP	Thu, Nov 17, 2022	20.98	21.08	20.62	20.96
4885	NYSE	RNP	Wed, Nov 16, 2022	21.54	21.78	21.12	21.15
4884	NYSE	RNP	Tue, Nov 15, 2022	21.86	22.01	21.40	21.50
4883	NYSE	RNP	Mon, Nov 14, 2022	22.46	22.58	21.77	21.68
4882	NYSE	RNP	Fri, Nov 11, 2022	22.72	22.74	22.25	22.41
4881	NYSE	RNP	Thu, Nov 10, 2022	21.93	22.72	21.76	22.65
4880	NYSE	RNP	Wed, Nov 9, 2022	21.14	21.50	21.10	21.48
4879	NYSE	RNP	Tue, Nov 8, 2022	21.30	21.33	21.02	21.14
4878	NYSE	RNP	Mon, Nov 7, 2022	20.88	21.28	20.70	21.13
4877	NYSE	RNP	Fri, Nov 4, 2022	20.88	20.99	20.58	20.83
4876	NYSE	RNP	Thu, Nov 3, 2022	20.75	20.95	20.68	20.73
4875	NYSE	RNP	Wed, Nov 2, 2022	21.42	21.45	20.85	20.91
4874	NYSE	RNP	Tue, Nov 1, 2022	21.92	22.12	21.23	21.29
4873	NYSE	RNP	Mon, Oct 31, 2022	21.37	22.15	21.27	21.85
4872	NYSE	RNP	Fri, Oct 28, 2022	21.10	21.50	21.00	21.35
4871	NYSE	RNP	Thu, Oct 27, 2022	20.99	21.45	20.93	21.18
4870	NYSE	RNP	Wed, Oct 26, 2022	21.00	21.14	20.85	20.91
4869	NYSE	RNP	Tue, Oct 25, 2022	20.29	20.93	20.29	20.86
4868	NYSE	RNP	Mon, Oct 24, 2022	20.20	20.39	19.98	20.26
4867	NYSE	RNP	Fri, Oct 21, 2022	20.06	20.17	19.75	19.95
4866	NYSE	RNP	Thu, Oct 20, 2022	20.15	20.44	19.97	20.10
4865	NYSE	RNP	Wed, Oct 19, 2022	20.24	20.29	19.86	20.16
4864	NYSE	RNP	Tue, Oct 18, 2022	20.39	20.66	20.20	20.33
4863	NYSE	RNP	Mon, Oct 17, 2022	19.95	20.25	19.84	20.06
4862	NYSE	RNP	Fri, Oct 14, 2022	20.06	20.22	19.63	19.67
4861	NYSE	RNP	Thu, Oct 13, 2022	19.50	20.03	19.39	19.93
4860	NYSE	RNP	Wed, Oct 12, 2022	20.02	20.02	19.65	19.81
4859	NYSE	RNP	Tue, Oct 11, 2022	19.64	20.15	19.50	20.03
4858	NYSE	RNP	Mon, Oct 10, 2022	19.64	20.15	19.64	19.74
4857	NYSE	RNP	Fri, Oct 7, 2022	20.17	20.18	19.42	19.57
4856	NYSE	RNP	Thu, Oct 6, 2022	19.87	20.28	19.42	20.22
4855	NYSE	RNP	Wed, Oct 5, 2022	20.94	20.94	19.66	19.83
4854	NYSE	RNP	Tue, Oct 4, 2022	20.55	21.07	20.15	21.02
4853	NYSE	RNP	Mon, Oct 3, 2022	19.56	20.49	19.56	19.89
4852	NYSE	RNP	Fri, Sep 30, 2022	19.17	19.61	19.16	19.39
4851	NYSE	RNP	Thu, Sep 29, 2022	19.73	19.73	19.00	19.09
4850	NYSE	RNP	Wed, Sep 28, 2022	19.35	19.90	19.31	19.84
4849	NYSE	RNP	Tue, Sep 27, 2022	19.26	19.41	18.94	19.19
4848	NYSE	RNP	Mon, Sep 26, 2022	19.20	19.47	18.80	19.07
4847	NYSE	RNP	Fri, Sep 23, 2022	20.07	20.25	19.22	19.40
4846	NYSE	RNP	Thu, Sep 22, 2022	20.67	20.73	20.26	20.26
4845	NYSE	RNP	Wed, Sep 21, 2022	21.28	21.44	20.84	20.84
4844	NYSE	RNP	Tue, Sep 20, 2022	21.46	21.63	21.21	21.22
4843	NYSE	RNP	Mon, Sep 19, 2022	21.73	21.93	21.63	21.76
4842	NYSE	RNP	Fri, Sep 16, 2022	22.17	22.17	21.84	21.95
4841	NYSE	RNP	Thu, Sep 15, 2022	22.66	22.80	22.36	22.36
4840	NYSE	RNP	Wed, Sep 14, 2022	23.00	23.04	22.59	22.69
4839	NYSE	RNP	Tue, Sep 13, 2022	23.24	23.28	22.92	22.97
4838	NYSE	RNP	Mon, Sep 12, 2022	23.47	23.76	23.47	23.42
4837	NYSE	RNP	Fri, Sep 9, 2022	23.38	23.49	23.15	23.35
4836	NYSE	RNP	Thu, Sep 8, 2022	23.45	23.64	23.16	23.19
4835	NYSE	RNP	Wed, Sep 7, 2022	23.19	24.10	23.19	23.56
4834	NYSE	RNP	Tue, Sep 6, 2022	23.52	23.75	23.13	23.27
4833	NYSE	RNP	Fri, Sep 2, 2022	23.89	23.97	23.25	23.50
4832	NYSE	RNP	Thu, Sep 1, 2022	23.33	23.87	23.01	23.64
4831	NYSE	RNP	Wed, Aug 31, 2022	23.56	23.84	23.40	23.52
4830	NYSE	RNP	Tue, Aug 30, 2022	23.82	23.82	23.29	23.29
4829	NYSE	RNP	Mon, Aug 29, 2022	23.50	23.98	23.41	23.68
4828	NYSE	RNP	Fri, Aug 26, 2022	23.82	23.90	23.50	23.50
4827	NYSE	RNP	Thu, Aug 25, 2022	23.71	23.96	23.65	23.83
4826	NYSE	RNP	Wed, Aug 24, 2022	23.42	24.01	23.41	23.75
4825	NYSE	RNP	Tue, Aug 23, 2022	23.45	23.75	23.17	23.28
4824	NYSE	RNP	Mon, Aug 22, 2022	23.86	24.01	23.50	23.54
4823	NYSE	RNP	Fri, Aug 19, 2022	24.57	24.64	24.09	24.09
4822	NYSE	RNP	Thu, Aug 18, 2022	25.05	25.05	24.61	24.62
4821	NYSE	RNP	Wed, Aug 17, 2022	25.11	25.32	24.87	25.01
4820	NYSE	RNP	Tue, Aug 16, 2022	25.33	25.49	25.11	25.12
4819	NYSE	RNP	Mon, Aug 15, 2022	25.27	25.68	25.02	25.38
4818	NYSE	RNP	Fri, Aug 12, 2022	24.80	25.32	24.73	25.17
4817	NYSE	RNP	Thu, Aug 11, 2022	25.09	25.18	24.50	24.59
4816	NYSE	RNP	Wed, Aug 10, 2022	25.03	25.15	24.86	24.97
4815	NYSE	RNP	Tue, Aug 9, 2022	24.95	24.99	24.73	24.81
4814	NYSE	RNP	Mon, Aug 8, 2022	25.29	25.40	24.85	24.85
4813	NYSE	RNP	Fri, Aug 5, 2022	24.47	25.39	24.46	25.28
4812	NYSE	RNP	Thu, Aug 4, 2022	24.66	24.71	24.42	24.61
4811	NYSE	RNP	Wed, Aug 3, 2022	24.57	24.74	24.45	24.49
4810	NYSE	RNP	Tue, Aug 2, 2022	24.57	24.99	24.37	24.43
4809	NYSE	RNP	Mon, Aug 1, 2022	24.15	24.84	24.11	24.65
4808	NYSE	RNP	Fri, Jul 29, 2022	24.07	24.12	23.90	24.05
4807	NYSE	RNP	Thu, Jul 28, 2022	23.30	23.97	23.30	23.97
4806	NYSE	RNP	Wed, Jul 27, 2022	23.09	23.42	23.00	23.27
4805	NYSE	RNP	Tue, Jul 26, 2022	22.88	23.09	22.87	22.94
4804	NYSE	RNP	Mon, Jul 25, 2022	22.84	22.99	22.76	22.94
4803	NYSE	RNP	Fri, Jul 22, 2022	22.55	22.83	22.54	22.67
4802	NYSE	RNP	Thu, Jul 21, 2022	22.26	22.63	22.25	22.55
4801	NYSE	RNP	Wed, Jul 20, 2022	22.14	22.42	22.14	22.28
4800	NYSE	RNP	Tue, Jul 19, 2022	21.99	22.20	21.92	22.20
4799	NYSE	RNP	Mon, Jul 18, 2022	22.19	22.28	21.72	21.84
4798	NYSE	RNP	Fri, Jul 15, 2022	21.90	22.06	21.76	22.01
4797	NYSE	RNP	Thu, Jul 14, 2022	21.32	21.76	21.26	21.69
4796	NYSE	RNP	Wed, Jul 13, 2022	21.56	21.81	21.22	21.75
4795	NYSE	RNP	Tue, Jul 12, 2022	21.86	22.05	21.59	21.85
4794	NYSE	RNP	Mon, Jul 11, 2022	22.24	22.30	22.02	21.93
4793	NYSE	RNP	Fri, Jul 8, 2022	22.35	22.43	22.10	22.30
4792	NYSE	RNP	Thu, Jul 7, 2022	22.01	22.33	21.77	22.33
4791	NYSE	RNP	Wed, Jul 6, 2022	22.10	22.22	21.73	21.90
4790	NYSE	RNP	Tue, Jul 5, 2022	21.67	21.98	21.28	21.98
4789	NYSE	RNP	Fri, Jul 1, 2022	21.24	21.85	21.20	21.82
4788	NYSE	RNP	Thu, Jun 30, 2022	21.25	21.62	21.05	21.34
4787	NYSE	RNP	Wed, Jun 29, 2022	21.15	21.33	20.90	21.28
4786	NYSE	RNP	Tue, Jun 28, 2022	21.50	21.74	21.18	21.19
4785	NYSE	RNP	Mon, Jun 27, 2022	21.36	21.53	21.26	21.38
4784	NYSE	RNP	Fri, Jun 24, 2022	21.12	21.37	20.98	21.34
4783	NYSE	RNP	Thu, Jun 23, 2022	20.65	20.94	20.50	20.92
4782	NYSE	RNP	Wed, Jun 22, 2022	20.39	20.97	20.39	20.67
4781	NYSE	RNP	Tue, Jun 21, 2022	20.44	20.74	20.37	20.61
4780	NYSE	RNP	Fri, Jun 17, 2022	20.30	20.71	20.25	20.29
4779	NYSE	RNP	Thu, Jun 16, 2022	20.81	20.91	20.30	20.32
4778	NYSE	RNP	Wed, Jun 15, 2022	20.66	21.42	20.66	21.26
4777	NYSE	RNP	Tue, Jun 14, 2022	20.86	21.09	20.45	20.47
4776	NYSE	RNP	Mon, Jun 13, 2022	21.67	22.04	20.84	20.78
4775	NYSE	RNP	Fri, Jun 10, 2022	22.50	22.50	22.14	22.25
4774	NYSE	RNP	Thu, Jun 9, 2022	23.05	23.12	22.65	22.69
4773	NYSE	RNP	Wed, Jun 8, 2022	23.59	23.65	23.08	23.11
4772	NYSE	RNP	Tue, Jun 7, 2022	23.38	23.63	23.25	23.63
4771	NYSE	RNP	Mon, Jun 6, 2022	23.51	23.58	23.26	23.31
4770	NYSE	RNP	Fri, Jun 3, 2022	23.29	23.52	23.25	23.31
4769	NYSE	RNP	Thu, Jun 2, 2022	23.37	23.76	23.02	23.49
4768	NYSE	RNP	Wed, Jun 1, 2022	23.34	23.49	23.03	23.38
4767	NYSE	RNP	Tue, May 31, 2022	23.64	23.80	23.25	23.31
4766	NYSE	RNP	Fri, May 27, 2022	23.06	23.59	23.06	23.55
4765	NYSE	RNP	Thu, May 26, 2022	22.65	23.00	22.65	22.92
4764	NYSE	RNP	Wed, May 25, 2022	22.38	22.75	22.30	22.65
4763	NYSE	RNP	Tue, May 24, 2022	21.94	22.47	21.77	22.38
4762	NYSE	RNP	Mon, May 23, 2022	21.95	22.06	21.67	22.05
4761	NYSE	RNP	Fri, May 20, 2022	22.00	22.12	21.63	21.76
4760	NYSE	RNP	Thu, May 19, 2022	21.90	22.20	21.86	21.89
4759	NYSE	RNP	Wed, May 18, 2022	22.42	22.55	21.94	22.01
4758	NYSE	RNP	Tue, May 17, 2022	22.65	22.65	22.24	22.57
4757	NYSE	RNP	Mon, May 16, 2022	22.21	22.43	22.09	22.27
4756	NYSE	RNP	Fri, May 13, 2022	22.12	22.56	22.12	22.38
4755	NYSE	RNP	Thu, May 12, 2022	22.03	22.17	21.70	22.00
4754	NYSE	RNP	Wed, May 11, 2022	22.00	22.50	21.97	22.03
4753	NYSE	RNP	Tue, May 10, 2022	22.74	23.16	21.68	22.11
4752	NYSE	RNP	Mon, May 9, 2022	23.32	23.40	22.61	22.52
4751	NYSE	RNP	Fri, May 6, 2022	24.09	24.10	23.32	23.51
4750	NYSE	RNP	Thu, May 5, 2022	24.90	24.90	24.01	24.15
4749	NYSE	RNP	Wed, May 4, 2022	24.39	24.98	24.18	24.98
4748	NYSE	RNP	Tue, May 3, 2022	23.86	24.35	23.86	24.23
4747	NYSE	RNP	Mon, May 2, 2022	24.60	24.71	23.54	23.86
4746	NYSE	RNP	Fri, Apr 29, 2022	25.40	25.40	24.49	24.51
4745	NYSE	RNP	Thu, Apr 28, 2022	25.11	25.51	24.90	25.44
4744	NYSE	RNP	Wed, Apr 27, 2022	25.15	25.34	24.87	24.92
4743	NYSE	RNP	Tue, Apr 26, 2022	25.26	25.36	25.01	25.07
4742	NYSE	RNP	Mon, Apr 25, 2022	25.38	25.52	25.04	25.35
4741	NYSE	RNP	Fri, Apr 22, 2022	25.75	25.85	25.46	25.54
4740	NYSE	RNP	Thu, Apr 21, 2022	26.14	26.21	25.84	25.85
4739	NYSE	RNP	Wed, Apr 20, 2022	25.61	26.13	25.61	26.11
4738	NYSE	RNP	Tue, Apr 19, 2022	24.94	25.55	24.94	25.53
4737	NYSE	RNP	Mon, Apr 18, 2022	24.98	25.22	24.82	24.90
4736	NYSE	RNP	Thu, Apr 14, 2022	25.41	25.55	25.00	25.00
4735	NYSE	RNP	Wed, Apr 13, 2022	25.36	25.55	25.29	25.29
4734	NYSE	RNP	Tue, Apr 12, 2022	25.45	25.64	25.36	25.45
4733	NYSE	RNP	Mon, Apr 11, 2022	25.52	25.72	25.47	25.39
4732	NYSE	RNP	Fri, Apr 8, 2022	25.58	25.88	25.55	25.72
4731	NYSE	RNP	Thu, Apr 7, 2022	26.02	26.15	25.54	25.72
4730	NYSE	RNP	Wed, Apr 6, 2022	26.28	26.35	26.01	26.10
4729	NYSE	RNP	Tue, Apr 5, 2022	27.00	27.06	26.40	26.40
4728	NYSE	RNP	Mon, Apr 4, 2022	27.31	27.37	26.92	27.01
4727	NYSE	RNP	Fri, Apr 1, 2022	26.82	27.29	26.55	27.29
4726	NYSE	RNP	Thu, Mar 31, 2022	26.45	27.15	26.25	26.89
4725	NYSE	RNP	Wed, Mar 30, 2022	26.28	26.33	26.06	26.17
4724	NYSE	RNP	Tue, Mar 29, 2022	25.72	26.34	25.55	26.32
4723	NYSE	RNP	Mon, Mar 28, 2022	25.19	25.54	25.09	25.48
4722	NYSE	RNP	Fri, Mar 25, 2022	24.87	25.11	24.85	25.09
4721	NYSE	RNP	Thu, Mar 24, 2022	25.00	25.05	24.75	24.80
4720	NYSE	RNP	Wed, Mar 23, 2022	25.20	25.20	24.82	25.03
4719	NYSE	RNP	Tue, Mar 22, 2022	24.78	25.23	24.78	25.23
4718	NYSE	RNP	Mon, Mar 21, 2022	25.11	25.25	24.67	24.79
4717	NYSE	RNP	Fri, Mar 18, 2022	24.80	25.35	24.80	25.14
4716	NYSE	RNP	Thu, Mar 17, 2022	24.51	25.03	24.43	24.97
4715	NYSE	RNP	Wed, Mar 16, 2022	24.21	24.72	24.07	24.65
4714	NYSE	RNP	Tue, Mar 15, 2022	23.93	24.30	23.91	24.20
4713	NYSE	RNP	Mon, Mar 14, 2022	24.48	24.60	23.90	23.89
4712	NYSE	RNP	Fri, Mar 11, 2022	24.50	24.71	24.29	24.32
4711	NYSE	RNP	Thu, Mar 10, 2022	24.30	24.55	24.14	24.48
4710	NYSE	RNP	Wed, Mar 9, 2022	24.40	24.71	24.40	24.47
4709	NYSE	RNP	Tue, Mar 8, 2022	24.21	24.61	24.08	24.21
4708	NYSE	RNP	Mon, Mar 7, 2022	24.79	24.80	24.21	24.31
4707	NYSE	RNP	Fri, Mar 4, 2022	24.80	25.00	24.56	24.86
4706	NYSE	RNP	Thu, Mar 3, 2022	24.85	24.99	24.65	24.87
4705	NYSE	RNP	Wed, Mar 2, 2022	24.65	24.89	24.58	24.64
4704	NYSE	RNP	Tue, Mar 1, 2022	24.59	24.81	24.44	24.56
4703	NYSE	RNP	Mon, Feb 28, 2022	24.64	24.96	24.42	24.62
4702	NYSE	RNP	Fri, Feb 25, 2022	24.12	24.78	24.12	24.75
4701	NYSE	RNP	Thu, Feb 24, 2022	22.64	24.12	22.37	24.11
4700	NYSE	RNP	Wed, Feb 23, 2022	23.65	24.03	23.30	23.36
4699	NYSE	RNP	Tue, Feb 22, 2022	24.01	24.20	23.41	23.60
4698	NYSE	RNP	Fri, Feb 18, 2022	24.51	24.68	24.18	24.39
4697	NYSE	RNP	Thu, Feb 17, 2022	25.06	25.12	24.41	24.50
4696	NYSE	RNP	Wed, Feb 16, 2022	25.28	25.37	25.11	25.18
4695	NYSE	RNP	Tue, Feb 15, 2022	25.27	25.63	25.08	25.13
4694	NYSE	RNP	Mon, Feb 14, 2022	25.80	26.00	25.26	25.13
4693	NYSE	RNP	Fri, Feb 11, 2022	26.03	26.26	25.80	25.84
4692	NYSE	RNP	Thu, Feb 10, 2022	26.11	26.49	26.02	26.07
4691	NYSE	RNP	Wed, Feb 9, 2022	26.08	26.37	26.08	26.32
4690	NYSE	RNP	Tue, Feb 8, 2022	26.22	26.22	25.85	26.00
4689	NYSE	RNP	Mon, Feb 7, 2022	26.09	26.29	26.00	26.15
4688	NYSE	RNP	Fri, Feb 4, 2022	26.63	26.63	25.87	26.09
4687	NYSE	RNP	Thu, Feb 3, 2022	26.70	27.23	26.64	26.73
4686	NYSE	RNP	Wed, Feb 2, 2022	26.42	26.99	26.35	26.84
4685	NYSE	RNP	Tue, Feb 1, 2022	26.32	26.65	26.18	26.42
4684	NYSE	RNP	Mon, Jan 31, 2022	25.65	26.33	25.57	26.27
4683	NYSE	RNP	Fri, Jan 28, 2022	25.08	25.73	24.85	25.66
4682	NYSE	RNP	Thu, Jan 27, 2022	25.40	25.89	25.01	25.08
4681	NYSE	RNP	Wed, Jan 26, 2022	25.83	26.13	25.18	25.27
4680	NYSE	RNP	Tue, Jan 25, 2022	25.46	25.94	25.11	25.60
4679	NYSE	RNP	Mon, Jan 24, 2022	25.90	25.90	24.39	25.75
4678	NYSE	RNP	Fri, Jan 21, 2022	27.54	27.74	26.03	26.03
4677	NYSE	RNP	Thu, Jan 20, 2022	27.95	28.32	27.60	27.63
4676	NYSE	RNP	Wed, Jan 19, 2022	28.05	28.39	27.80	27.87
4675	NYSE	RNP	Tue, Jan 18, 2022	28.17	28.27	27.96	28.08
4674	NYSE	RNP	Fri, Jan 14, 2022	27.93	28.44	27.72	28.27
4673	NYSE	RNP	Thu, Jan 13, 2022	28.23	28.49	28.01	28.01
4672	NYSE	RNP	Wed, Jan 12, 2022	28.44	28.61	28.05	28.25
4671	NYSE	RNP	Tue, Jan 11, 2022	28.40	28.60	28.08	28.43
4670	NYSE	RNP	Mon, Jan 10, 2022	28.65	28.65	27.92	28.18
4669	NYSE	RNP	Fri, Jan 7, 2022	28.69	29.00	28.60	28.61
4668	NYSE	RNP	Thu, Jan 6, 2022	28.09	28.67	27.95	28.55
4667	NYSE	RNP	Wed, Jan 5, 2022	29.27	29.27	28.02	28.05
4666	NYSE	RNP	Tue, Jan 4, 2022	29.17	29.46	28.97	29.37
4665	NYSE	RNP	Mon, Jan 3, 2022	28.79	29.19	28.35	29.08
4664	NYSE	RNP	Fri, Dec 31, 2021	28.50	28.95	28.33	28.62
4663	NYSE	RNP	Thu, Dec 30, 2021	28.30	28.46	28.28	28.46
4662	NYSE	RNP	Wed, Dec 29, 2021	28.25	28.36	28.09	28.33
4661	NYSE	RNP	Tue, Dec 28, 2021	28.28	28.28	28.06	28.20
4660	NYSE	RNP	Mon, Dec 27, 2021	27.75	28.20	27.52	28.14
4659	NYSE	RNP	Thu, Dec 23, 2021	27.63	27.76	27.61	27.70
4658	NYSE	RNP	Wed, Dec 22, 2021	27.25	27.56	27.22	27.55
4657	NYSE	RNP	Tue, Dec 21, 2021	26.99	27.25	26.99	27.08
4656	NYSE	RNP	Mon, Dec 20, 2021	27.03	27.08	26.76	26.90
4655	NYSE	RNP	Fri, Dec 17, 2021	27.10	27.38	26.85	27.13
4654	NYSE	RNP	Thu, Dec 16, 2021	27.49	27.55	26.65	27.13
4653	NYSE	RNP	Wed, Dec 15, 2021	27.15	27.45	27.09	27.44
4652	NYSE	RNP	Tue, Dec 14, 2021	27.34	27.35	26.90	27.17
4651	NYSE	RNP	Mon, Dec 13, 2021	27.51	27.52	27.25	27.29
4650	NYSE	RNP	Fri, Dec 10, 2021	27.50	27.50	27.35	27.42
4649	NYSE	RNP	Thu, Dec 9, 2021	27.54	27.59	27.43	27.46
4648	NYSE	RNP	Wed, Dec 8, 2021	27.54	27.77	27.30	27.54
4647	NYSE	RNP	Tue, Dec 7, 2021	27.24	27.62	27.24	27.44
4646	NYSE	RNP	Mon, Dec 6, 2021	26.77	27.17	26.77	26.97
4645	NYSE	RNP	Fri, Dec 3, 2021	26.95	26.98	26.51	26.60
4644	NYSE	RNP	Thu, Dec 2, 2021	26.55	26.99	26.55	26.87
4643	NYSE	RNP	Wed, Dec 1, 2021	27.00	27.32	26.51	26.54
4642	NYSE	RNP	Tue, Nov 30, 2021	27.28	27.35	26.87	26.89
4641	NYSE	RNP	Mon, Nov 29, 2021	27.00	27.31	26.89	27.27
4640	NYSE	RNP	Fri, Nov 26, 2021	27.24	27.30	26.87	26.93
4639	NYSE	RNP	Wed, Nov 24, 2021	27.10	27.49	27.01	27.44
4638	NYSE	RNP	Tue, Nov 23, 2021	27.03	27.23	27.00	27.17
4637	NYSE	RNP	Mon, Nov 22, 2021	27.46	27.46	27.03	27.03
4636	NYSE	RNP	Fri, Nov 19, 2021	27.58	27.69	27.37	27.48
4635	NYSE	RNP	Thu, Nov 18, 2021	27.69	27.69	27.58	27.61
4634	NYSE	RNP	Wed, Nov 17, 2021	27.67	27.84	27.52	27.67
4633	NYSE	RNP	Tue, Nov 16, 2021	27.77	28.00	27.69	27.75
4632	NYSE	RNP	Mon, Nov 15, 2021	27.69	27.98	27.68	27.83
4631	NYSE	RNP	Fri, Nov 12, 2021	27.64	27.72	27.55	27.68
4630	NYSE	RNP	Thu, Nov 11, 2021	27.69	27.74	27.55	27.64
4629	NYSE	RNP	Wed, Nov 10, 2021	27.74	27.83	27.60	27.61
4628	NYSE	RNP	Tue, Nov 9, 2021	27.67	27.81	27.58	27.78
4627	NYSE	RNP	Mon, Nov 8, 2021	27.82	27.82	27.57	27.61
4626	NYSE	RNP	Fri, Nov 5, 2021	27.79	28.03	27.77	27.83
4625	NYSE	RNP	Thu, Nov 4, 2021	27.84	28.06	27.70	27.74
4624	NYSE	RNP	Wed, Nov 3, 2021	27.82	28.10	27.82	27.93
4623	NYSE	RNP	Tue, Nov 2, 2021	27.62	27.90	27.61	27.81
4622	NYSE	RNP	Mon, Nov 1, 2021	27.54	27.54	27.36	27.54
4621	NYSE	RNP	Fri, Oct 29, 2021	27.62	27.64	27.31	27.52
4620	NYSE	RNP	Thu, Oct 28, 2021	27.40	27.58	27.22	27.58
4619	NYSE	RNP	Wed, Oct 27, 2021	27.37	27.46	27.18	27.25
4618	NYSE	RNP	Tue, Oct 26, 2021	27.19	27.32	27.13	27.31
4617	NYSE	RNP	Mon, Oct 25, 2021	27.26	27.26	27.01	27.22
4616	NYSE	RNP	Fri, Oct 22, 2021	27.03	27.16	26.98	27.12
4615	NYSE	RNP	Thu, Oct 21, 2021	26.97	27.06	26.96	27.00
4614	NYSE	RNP	Wed, Oct 20, 2021	26.61	27.00	26.61	26.93
4613	NYSE	RNP	Tue, Oct 19, 2021	26.56	26.75	26.51	26.66
4612	NYSE	RNP	Mon, Oct 18, 2021	26.41	26.50	26.30	26.50
4611	NYSE	RNP	Fri, Oct 15, 2021	26.43	26.47	26.26	26.40
4610	NYSE	RNP	Thu, Oct 14, 2021	26.10	26.26	26.04	26.25
4609	NYSE	RNP	Wed, Oct 13, 2021	25.90	26.00	25.83	25.94
4608	NYSE	RNP	Tue, Oct 12, 2021	25.76	25.95	25.76	25.88
4607	NYSE	RNP	Mon, Oct 11, 2021	25.98	25.98	25.71	25.74
4606	NYSE	RNP	Fri, Oct 8, 2021	26.05	26.06	25.83	25.90
4605	NYSE	RNP	Thu, Oct 7, 2021	25.91	26.21	25.91	25.99
4604	NYSE	RNP	Wed, Oct 6, 2021	25.61	25.90	25.50	25.88
4603	NYSE	RNP	Tue, Oct 5, 2021	25.86	25.87	25.60	25.78
4602	NYSE	RNP	Mon, Oct 4, 2021	25.78	25.95	25.73	25.90
4601	NYSE	RNP	Fri, Oct 1, 2021	25.64	25.92	25.53	25.85
4600	NYSE	RNP	Thu, Sep 30, 2021	25.90	25.95	25.61	25.65
4599	NYSE	RNP	Wed, Sep 29, 2021	25.72	25.95	25.72	25.77
4598	NYSE	RNP	Tue, Sep 28, 2021	25.99	26.00	25.50	25.63
4597	NYSE	RNP	Mon, Sep 27, 2021	26.47	26.55	26.06	26.06
4596	NYSE	RNP	Fri, Sep 24, 2021	26.62	26.75	26.54	26.54
4595	NYSE	RNP	Thu, Sep 23, 2021	27.25	27.32	26.69	26.75
4594	NYSE	RNP	Wed, Sep 22, 2021	26.92	27.40	26.85	27.11
4593	NYSE	RNP	Tue, Sep 21, 2021	26.82	27.10	26.79	26.79
4592	NYSE	RNP	Mon, Sep 20, 2021	26.97	27.18	26.55	26.76
4591	NYSE	RNP	Fri, Sep 17, 2021	27.52	27.57	27.22	27.25
4590	NYSE	RNP	Thu, Sep 16, 2021	27.94	27.95	27.30	27.48
4589	NYSE	RNP	Wed, Sep 15, 2021	28.11	28.11	27.90	27.95
4588	NYSE	RNP	Tue, Sep 14, 2021	28.02	28.20	27.83	28.13
4587	NYSE	RNP	Mon, Sep 13, 2021	28.24	28.27	27.87	27.93
4586	NYSE	RNP	Fri, Sep 10, 2021	28.32	28.32	27.95	28.17
4585	NYSE	RNP	Thu, Sep 9, 2021	28.34	28.43	28.19	28.24
4584	NYSE	RNP	Wed, Sep 8, 2021	28.12	28.32	27.98	28.25
4583	NYSE	RNP	Tue, Sep 7, 2021	28.35	28.36	27.75	28.13
4582	NYSE	RNP	Fri, Sep 3, 2021	28.26	28.38	28.08	28.38
4581	NYSE	RNP	Thu, Sep 2, 2021	28.01	28.24	27.91	28.21
4580	NYSE	RNP	Wed, Sep 1, 2021	27.47	28.00	27.41	28.00
4579	NYSE	RNP	Tue, Aug 31, 2021	27.43	27.50	27.07	27.47
4578	NYSE	RNP	Mon, Aug 30, 2021	27.06	27.32	27.03	27.32
4577	NYSE	RNP	Fri, Aug 27, 2021	26.95	27.10	26.78	27.08
4576	NYSE	RNP	Thu, Aug 26, 2021	26.70	26.78	26.59	26.76
4575	NYSE	RNP	Wed, Aug 25, 2021	26.75	26.78	26.52	26.73
4574	NYSE	RNP	Tue, Aug 24, 2021	26.64	26.77	26.50	26.75
4573	NYSE	RNP	Mon, Aug 23, 2021	26.79	26.82	26.49	26.54
4572	NYSE	RNP	Fri, Aug 20, 2021	26.69	26.82	26.64	26.65
4571	NYSE	RNP	Thu, Aug 19, 2021	26.72	26.98	26.65	26.69
4570	NYSE	RNP	Wed, Aug 18, 2021	27.16	27.22	26.91	26.92
4569	NYSE	RNP	Tue, Aug 17, 2021	27.07	27.33	26.97	27.26
4568	NYSE	RNP	Mon, Aug 16, 2021	27.33	27.55	27.25	27.18
4567	NYSE	RNP	Fri, Aug 13, 2021	27.29	27.34	27.19	27.33
4566	NYSE	RNP	Thu, Aug 12, 2021	27.16	27.24	26.98	27.21
4565	NYSE	RNP	Wed, Aug 11, 2021	26.88	27.15	26.87	27.10
4564	NYSE	RNP	Tue, Aug 10, 2021	27.00	27.00	26.82	26.84
4563	NYSE	RNP	Mon, Aug 9, 2021	26.95	26.99	26.60	26.97
4562	NYSE	RNP	Fri, Aug 6, 2021	26.75	26.87	26.71	26.75
4561	NYSE	RNP	Thu, Aug 5, 2021	26.48	26.71	26.48	26.70
4560	NYSE	RNP	Wed, Aug 4, 2021	26.50	26.68	26.44	26.45
4559	NYSE	RNP	Tue, Aug 3, 2021	26.70	26.77	26.51	26.58
4558	NYSE	RNP	Mon, Aug 2, 2021	26.42	26.70	26.42	26.61
4557	NYSE	RNP	Fri, Jul 30, 2021	26.20	26.50	26.12	26.45
4556	NYSE	RNP	Thu, Jul 29, 2021	26.19	26.39	26.13	26.21
4555	NYSE	RNP	Wed, Jul 28, 2021	26.28	26.33	26.08	26.12
4554	NYSE	RNP	Tue, Jul 27, 2021	26.10	26.31	26.06	26.22
4553	NYSE	RNP	Mon, Jul 26, 2021	26.40	26.42	25.95	26.02
4552	NYSE	RNP	Fri, Jul 23, 2021	26.22	26.47	26.22	26.41
4551	NYSE	RNP	Thu, Jul 22, 2021	26.50	26.50	26.11	26.20
4550	NYSE	RNP	Wed, Jul 21, 2021	26.70	26.70	26.34	26.41
4549	NYSE	RNP	Tue, Jul 20, 2021	26.05	26.62	26.05	26.54
4548	NYSE	RNP	Mon, Jul 19, 2021	26.23	26.42	25.76	25.90
4547	NYSE	RNP	Fri, Jul 16, 2021	26.69	26.73	26.33	26.61
4546	NYSE	RNP	Thu, Jul 15, 2021	26.81	26.89	26.69	26.69
4545	NYSE	RNP	Wed, Jul 14, 2021	26.70	26.95	26.70	26.78
4544	NYSE	RNP	Tue, Jul 13, 2021	27.01	27.13	26.59	26.65
4543	NYSE	RNP	Mon, Jul 12, 2021	27.34	27.37	27.03	27.00
4542	NYSE	RNP	Fri, Jul 9, 2021	27.18	27.44	27.14	27.32
4541	NYSE	RNP	Thu, Jul 8, 2021	26.96	27.12	26.86	27.07
4540	NYSE	RNP	Wed, Jul 7, 2021	27.23	27.35	27.00	27.14
4539	NYSE	RNP	Tue, Jul 6, 2021	27.18	27.28	27.07	27.22
4538	NYSE	RNP	Fri, Jul 2, 2021	27.10	27.18	26.93	27.13
4537	NYSE	RNP	Thu, Jul 1, 2021	27.20	27.25	27.10	27.12
4536	NYSE	RNP	Wed, Jun 30, 2021	27.40	27.45	27.05	27.22
4535	NYSE	RNP	Tue, Jun 29, 2021	27.34	27.45	27.19	27.33
4534	NYSE	RNP	Mon, Jun 28, 2021	27.00	27.36	26.91	27.33
4533	NYSE	RNP	Fri, Jun 25, 2021	26.76	26.94	26.76	26.86
4532	NYSE	RNP	Thu, Jun 24, 2021	26.37	26.76	26.30	26.75
4531	NYSE	RNP	Wed, Jun 23, 2021	26.28	26.31	26.17	26.29
4530	NYSE	RNP	Tue, Jun 22, 2021	26.31	26.31	26.20	26.24
4529	NYSE	RNP	Mon, Jun 21, 2021	25.96	26.48	25.86	26.30
4528	NYSE	RNP	Fri, Jun 18, 2021	26.52	26.61	25.80	25.86
4527	NYSE	RNP	Thu, Jun 17, 2021	26.56	26.73	26.52	26.60
4526	NYSE	RNP	Wed, Jun 16, 2021	26.81	26.90	26.51	26.57
4525	NYSE	RNP	Tue, Jun 15, 2021	27.28	27.36	26.85	26.90
4524	NYSE	RNP	Mon, Jun 14, 2021	27.40	27.54	27.18	27.25
4523	NYSE	RNP	Fri, Jun 11, 2021	27.15	27.39	26.97	27.23
4522	NYSE	RNP	Thu, Jun 10, 2021	26.84	27.00	26.80	26.97
4521	NYSE	RNP	Wed, Jun 9, 2021	26.99	27.02	26.67	26.78
4520	NYSE	RNP	Tue, Jun 8, 2021	26.80	26.90	26.72	26.87
4519	NYSE	RNP	Mon, Jun 7, 2021	26.88	26.91	26.35	26.62
4518	NYSE	RNP	Fri, Jun 4, 2021	26.95	27.00	26.80	26.88
4517	NYSE	RNP	Thu, Jun 3, 2021	26.85	26.90	26.61	26.83
4516	NYSE	RNP	Wed, Jun 2, 2021	26.40	26.87	26.27	26.79
4515	NYSE	RNP	Tue, Jun 1, 2021	26.20	26.43	26.20	26.40
4514	NYSE	RNP	Fri, May 28, 2021	26.16	26.17	26.00	26.16
4513	NYSE	RNP	Thu, May 27, 2021	26.18	26.21	25.92	26.00
4512	NYSE	RNP	Wed, May 26, 2021	25.66	26.21	25.66	26.21
4511	NYSE	RNP	Tue, May 25, 2021	25.74	25.74	25.58	25.66
4510	NYSE	RNP	Mon, May 24, 2021	25.43	25.69	25.43	25.61
4509	NYSE	RNP	Fri, May 21, 2021	25.75	25.75	25.48	25.50
4508	NYSE	RNP	Thu, May 20, 2021	25.32	25.60	25.32	25.55
4507	NYSE	RNP	Wed, May 19, 2021	25.07	25.28	24.83	25.26
4506	NYSE	RNP	Tue, May 18, 2021	25.21	25.37	25.00	25.27
4505	NYSE	RNP	Mon, May 17, 2021	25.26	25.26	25.04	25.15
4504	NYSE	RNP	Fri, May 14, 2021	24.98	25.26	24.86	25.26
4503	NYSE	RNP	Thu, May 13, 2021	24.70	25.20	24.65	24.86
4502	NYSE	RNP	Wed, May 12, 2021	25.20	25.40	24.47	24.73
4501	NYSE	RNP	Tue, May 11, 2021	25.31	25.48	25.14	25.28
4500	NYSE	RNP	Mon, May 10, 2021	25.67	25.91	25.61	25.54
4499	NYSE	RNP	Fri, May 7, 2021	25.56	25.82	25.55	25.61
4498	NYSE	RNP	Thu, May 6, 2021	25.61	25.68	25.40	25.48
4497	NYSE	RNP	Wed, May 5, 2021	26.13	26.05	25.46	25.61
4496	NYSE	RNP	Tue, May 4, 2021	25.91	26.10	25.91	25.99
4495	NYSE	RNP	Mon, May 3, 2021	25.92	26.04	25.80	25.96
4494	NYSE	RNP	Fri, Apr 30, 2021	25.97	26.05	25.61	25.88
4493	NYSE	RNP	Thu, Apr 29, 2021	25.51	25.93	25.36	25.90
4492	NYSE	RNP	Wed, Apr 28, 2021	25.34	25.54	25.29	25.47
4491	NYSE	RNP	Tue, Apr 27, 2021	25.47	25.47	25.20	25.28
4490	NYSE	RNP	Mon, Apr 26, 2021	25.36	25.55	25.31	25.35
4489	NYSE	RNP	Fri, Apr 23, 2021	25.13	25.37	25.13	25.30
4488	NYSE	RNP	Thu, Apr 22, 2021	25.12	25.26	25.02	25.12
4487	NYSE	RNP	Wed, Apr 21, 2021	25.06	25.20	25.06	25.18
4486	NYSE	RNP	Tue, Apr 20, 2021	24.89	25.01	24.83	24.98
4485	NYSE	RNP	Mon, Apr 19, 2021	24.89	24.98	24.80	24.83
4484	NYSE	RNP	Fri, Apr 16, 2021	24.84	24.94	24.59	24.83
4483	NYSE	RNP	Thu, Apr 15, 2021	24.82	24.87	24.70	24.84
4482	NYSE	RNP	Wed, Apr 14, 2021	24.79	24.96	24.70	24.78
4481	NYSE	RNP	Tue, Apr 13, 2021	24.80	24.80	24.38	24.65
4480	NYSE	RNP	Mon, Apr 12, 2021	24.95	25.00	24.70	24.83
4479	NYSE	RNP	Fri, Apr 9, 2021	24.82	24.82	24.75	24.82
4478	NYSE	RNP	Thu, Apr 8, 2021	24.82	24.88	24.77	24.85
4477	NYSE	RNP	Wed, Apr 7, 2021	24.82	24.88	24.73	24.83
4476	NYSE	RNP	Tue, Apr 6, 2021	24.55	24.79	24.55	24.70
4475	NYSE	RNP	Mon, Apr 5, 2021	24.64	24.70	24.45	24.54
4474	NYSE	RNP	Thu, Apr 1, 2021	24.40	24.72	24.33	24.59
4473	NYSE	RNP	Wed, Mar 31, 2021	24.27	24.39	24.14	24.39
4472	NYSE	RNP	Tue, Mar 30, 2021	24.03	24.35	24.03	24.17
4471	NYSE	RNP	Mon, Mar 29, 2021	24.00	24.30	24.00	24.15
4470	NYSE	RNP	Fri, Mar 26, 2021	23.93	24.12	23.89	24.09
4469	NYSE	RNP	Thu, Mar 25, 2021	23.78	24.00	23.75	23.95
4468	NYSE	RNP	Wed, Mar 24, 2021	23.85	24.00	23.79	23.91
4467	NYSE	RNP	Tue, Mar 23, 2021	23.67	23.90	23.64	23.71
4466	NYSE	RNP	Mon, Mar 22, 2021	23.63	23.74	23.62	23.67
4465	NYSE	RNP	Fri, Mar 19, 2021	23.49	23.77	23.47	23.67
4464	NYSE	RNP	Thu, Mar 18, 2021	23.72	23.76	23.41	23.45
4463	NYSE	RNP	Wed, Mar 17, 2021	23.59	23.76	23.57	23.74
4462	NYSE	RNP	Tue, Mar 16, 2021	23.72	23.88	23.61	23.73
4461	NYSE	RNP	Mon, Mar 15, 2021	23.70	24.00	23.66	23.80
4460	NYSE	RNP	Fri, Mar 12, 2021	23.40	23.65	23.31	23.65
4459	NYSE	RNP	Thu, Mar 11, 2021	23.24	23.61	23.14	23.34
4458	NYSE	RNP	Wed, Mar 10, 2021	22.93	23.28	22.93	23.24
4457	NYSE	RNP	Tue, Mar 9, 2021	22.74	23.01	22.73	22.93
4456	NYSE	RNP	Mon, Mar 8, 2021	22.70	22.99	22.70	22.71
4455	NYSE	RNP	Fri, Mar 5, 2021	22.97	23.01	22.50	22.72
4454	NYSE	RNP	Thu, Mar 4, 2021	23.31	23.40	22.73	22.81
4453	NYSE	RNP	Wed, Mar 3, 2021	23.37	23.45	23.25	23.43
4452	NYSE	RNP	Tue, Mar 2, 2021	23.31	23.50	23.20	23.41
4451	NYSE	RNP	Mon, Mar 1, 2021	23.38	23.70	23.28	23.28
4450	NYSE	RNP	Fri, Feb 26, 2021	23.36	23.48	23.19	23.27
4449	NYSE	RNP	Thu, Feb 25, 2021	23.65	23.69	22.99	23.26
4448	NYSE	RNP	Wed, Feb 24, 2021	23.49	23.73	23.43	23.69
4447	NYSE	RNP	Tue, Feb 23, 2021	23.22	23.57	23.21	23.46
4446	NYSE	RNP	Mon, Feb 22, 2021	23.40	23.65	23.29	23.40
4445	NYSE	RNP	Fri, Feb 19, 2021	23.23	23.44	23.23	23.38
4444	NYSE	RNP	Thu, Feb 18, 2021	23.23	23.48	23.16	23.25
4443	NYSE	RNP	Wed, Feb 17, 2021	23.37	23.42	23.20	23.33
4442	NYSE	RNP	Tue, Feb 16, 2021	23.45	23.45	23.05	23.25
4441	NYSE	RNP	Fri, Feb 12, 2021	23.42	23.47	23.31	23.36
4440	NYSE	RNP	Thu, Feb 11, 2021	23.48	23.59	23.35	23.45
4439	NYSE	RNP	Wed, Feb 10, 2021	23.39	23.74	23.39	23.39
4438	NYSE	RNP	Tue, Feb 9, 2021	23.16	23.44	23.13	23.41
4437	NYSE	RNP	Mon, Feb 8, 2021	23.21	23.35	23.21	23.12
4436	NYSE	RNP	Fri, Feb 5, 2021	23.18	23.40	23.16	23.16
4435	NYSE	RNP	Thu, Feb 4, 2021	23.00	23.16	22.95	23.16
4434	NYSE	RNP	Wed, Feb 3, 2021	22.82	23.00	22.62	22.97
4433	NYSE	RNP	Tue, Feb 2, 2021	22.75	22.88	22.58	22.67
4432	NYSE	RNP	Mon, Feb 1, 2021	22.53	22.73	22.47	22.58
4431	NYSE	RNP	Fri, Jan 29, 2021	22.43	22.59	22.18	22.47
4430	NYSE	RNP	Thu, Jan 28, 2021	22.30	22.55	22.20	22.37
4429	NYSE	RNP	Wed, Jan 27, 2021	22.49	22.72	22.30	22.30
4428	NYSE	RNP	Tue, Jan 26, 2021	22.29	22.66	22.22	22.65
4427	NYSE	RNP	Mon, Jan 25, 2021	22.09	22.40	22.09	22.26
4426	NYSE	RNP	Fri, Jan 22, 2021	22.13	22.25	22.00	22.20
4425	NYSE	RNP	Thu, Jan 21, 2021	22.16	22.29	22.08	22.21
4424	NYSE	RNP	Wed, Jan 20, 2021	21.78	22.15	21.78	22.06
4423	NYSE	RNP	Tue, Jan 19, 2021	21.85	21.89	21.76	21.80
4422	NYSE	RNP	Fri, Jan 15, 2021	21.57	21.80	21.54	21.76
4421	NYSE	RNP	Thu, Jan 14, 2021	21.90	21.93	21.58	21.73
4420	NYSE	RNP	Wed, Jan 13, 2021	21.37	21.81	21.37	21.76
4419	NYSE	RNP	Tue, Jan 12, 2021	21.53	21.78	21.37	21.43
4418	NYSE	RNP	Mon, Jan 11, 2021	21.70	21.78	21.50	21.66
4417	NYSE	RNP	Fri, Jan 8, 2021	21.35	21.78	21.35	21.78
4416	NYSE	RNP	Thu, Jan 7, 2021	21.86	21.95	21.01	21.28
4415	NYSE	RNP	Wed, Jan 6, 2021	21.92	22.06	21.44	21.73
4414	NYSE	RNP	Tue, Jan 5, 2021	22.15	22.30	21.97	22.00
4413	NYSE	RNP	Mon, Jan 4, 2021	22.76	22.80	22.04	22.14
4412	NYSE	RNP	Thu, Dec 31, 2020	22.66	22.83	22.50	22.83
4411	NYSE	RNP	Wed, Dec 30, 2020	22.04	22.66	22.01	22.66
4410	NYSE	RNP	Tue, Dec 29, 2020	22.11	22.24	22.00	22.07
4409	NYSE	RNP	Mon, Dec 28, 2020	22.02	22.23	22.01	22.08
4408	NYSE	RNP	Thu, Dec 24, 2020	21.87	21.89	21.71	21.89
4407	NYSE	RNP	Wed, Dec 23, 2020	21.89	21.99	21.73	21.73
4406	NYSE	RNP	Tue, Dec 22, 2020	21.80	21.89	21.75	21.84
4405	NYSE	RNP	Mon, Dec 21, 2020	21.78	21.87	21.62	21.77
4404	NYSE	RNP	Fri, Dec 18, 2020	22.12	22.16	21.87	21.89
4403	NYSE	RNP	Thu, Dec 17, 2020	22.04	22.14	21.96	22.00
4402	NYSE	RNP	Wed, Dec 16, 2020	22.02	22.14	21.95	21.96
4401	NYSE	RNP	Tue, Dec 15, 2020	21.89	22.11	21.85	22.07
4400	NYSE	RNP	Mon, Dec 14, 2020	22.00	22.17	21.95	21.88
4399	NYSE	RNP	Fri, Dec 11, 2020	21.93	22.00	21.89	21.91
4398	NYSE	RNP	Thu, Dec 10, 2020	22.10	22.15	21.95	22.00
4397	NYSE	RNP	Wed, Dec 9, 2020	22.15	22.17	21.99	22.06
4396	NYSE	RNP	Tue, Dec 8, 2020	22.03	22.12	22.01	22.05
4395	NYSE	RNP	Mon, Dec 7, 2020	22.16	22.18	21.95	22.04
4394	NYSE	RNP	Fri, Dec 4, 2020	22.24	22.27	22.02	22.14
4393	NYSE	RNP	Thu, Dec 3, 2020	22.21	22.42	21.95	22.07
4392	NYSE	RNP	Wed, Dec 2, 2020	22.60	22.67	22.23	22.26
4391	NYSE	RNP	Tue, Dec 1, 2020	22.62	22.67	22.41	22.53
4390	NYSE	RNP	Mon, Nov 30, 2020	22.54	22.68	22.24	22.41
4389	NYSE	RNP	Fri, Nov 27, 2020	22.51	22.51	22.37	22.48
4388	NYSE	RNP	Wed, Nov 25, 2020	22.34	22.50	22.34	22.45
4387	NYSE	RNP	Tue, Nov 24, 2020	22.25	22.64	22.24	22.50
4386	NYSE	RNP	Mon, Nov 23, 2020	22.19	22.32	22.14	22.15
4385	NYSE	RNP	Fri, Nov 20, 2020	21.77	22.05	21.77	21.94
4384	NYSE	RNP	Thu, Nov 19, 2020	21.72	21.79	21.56	21.70
4383	NYSE	RNP	Wed, Nov 18, 2020	21.87	22.09	21.74	21.79
4382	NYSE	RNP	Tue, Nov 17, 2020	21.66	21.90	21.56	21.89
4381	NYSE	RNP	Mon, Nov 16, 2020	21.70	21.89	21.48	21.77
4380	NYSE	RNP	Fri, Nov 13, 2020	21.10	21.42	21.06	21.36
4379	NYSE	RNP	Thu, Nov 12, 2020	21.22	21.23	20.95	21.09
4378	NYSE	RNP	Wed, Nov 11, 2020	21.24	21.37	21.05	21.32
4377	NYSE	RNP	Tue, Nov 10, 2020	20.72	21.22	20.72	21.10
4376	NYSE	RNP	Mon, Nov 9, 2020	21.17	21.79	20.71	20.72
4375	NYSE	RNP	Fri, Nov 6, 2020	20.74	20.80	20.62	20.69
4374	NYSE	RNP	Thu, Nov 5, 2020	20.15	20.82	20.12	20.73
4373	NYSE	RNP	Wed, Nov 4, 2020	19.94	20.26	19.91	20.08
4372	NYSE	RNP	Tue, Nov 3, 2020	19.40	19.97	19.38	19.91
4371	NYSE	RNP	Mon, Nov 2, 2020	19.20	19.41	19.16	19.23
4370	NYSE	RNP	Fri, Oct 30, 2020	19.30	19.41	19.02	19.14
4369	NYSE	RNP	Thu, Oct 29, 2020	19.23	19.40	19.18	19.25
4368	NYSE	RNP	Wed, Oct 28, 2020	19.77	19.78	19.16	19.23
4367	NYSE	RNP	Tue, Oct 27, 2020	20.15	20.25	19.88	19.88
4366	NYSE	RNP	Mon, Oct 26, 2020	20.39	20.39	20.11	20.19
4365	NYSE	RNP	Fri, Oct 23, 2020	20.43	20.51	20.38	20.45
4364	NYSE	RNP	Thu, Oct 22, 2020	20.36	20.44	20.26	20.35
4363	NYSE	RNP	Wed, Oct 21, 2020	20.42	20.47	20.28	20.32
4362	NYSE	RNP	Tue, Oct 20, 2020	20.26	20.49	20.20	20.37
4361	NYSE	RNP	Mon, Oct 19, 2020	20.76	20.79	20.10	20.15
4360	NYSE	RNP	Fri, Oct 16, 2020	20.86	20.86	20.68	20.75
4359	NYSE	RNP	Thu, Oct 15, 2020	20.88	20.99	20.77	20.86
4358	NYSE	RNP	Wed, Oct 14, 2020	21.19	21.19	20.90	20.96
4357	NYSE	RNP	Tue, Oct 13, 2020	21.56	21.65	21.05	21.18
4356	NYSE	RNP	Mon, Oct 12, 2020	21.80	21.86	21.70	21.63
4355	NYSE	RNP	Fri, Oct 9, 2020	21.68	21.87	21.56	21.80
4354	NYSE	RNP	Thu, Oct 8, 2020	20.92	21.69	20.92	21.61
4353	NYSE	RNP	Wed, Oct 7, 2020	21.04	21.14	20.80	20.87
4352	NYSE	RNP	Tue, Oct 6, 2020	20.86	21.03	20.75	20.91
4351	NYSE	RNP	Mon, Oct 5, 2020	20.89	20.94	20.71	20.84
4350	NYSE	RNP	Fri, Oct 2, 2020	20.56	20.74	20.37	20.69
4349	NYSE	RNP	Thu, Oct 1, 2020	20.44	20.57	20.24	20.55
4348	NYSE	RNP	Wed, Sep 30, 2020	20.38	20.40	20.09	20.19
4347	NYSE	RNP	Tue, Sep 29, 2020	20.40	20.41	20.06	20.26
4346	NYSE	RNP	Mon, Sep 28, 2020	20.40	20.53	20.33	20.42
4345	NYSE	RNP	Fri, Sep 25, 2020	19.90	20.25	19.83	20.25
4344	NYSE	RNP	Thu, Sep 24, 2020	19.60	20.04	19.40	19.90
4343	NYSE	RNP	Wed, Sep 23, 2020	19.91	19.97	19.60	19.60
4342	NYSE	RNP	Tue, Sep 22, 2020	19.57	19.80	19.56	19.76
4341	NYSE	RNP	Mon, Sep 21, 2020	19.85	19.88	19.33	19.65
4340	NYSE	RNP	Fri, Sep 18, 2020	20.13	20.24	19.80	19.95
4339	NYSE	RNP	Thu, Sep 17, 2020	20.37	20.37	19.97	20.06
4338	NYSE	RNP	Wed, Sep 16, 2020	20.33	20.51	20.23	20.40
4337	NYSE	RNP	Tue, Sep 15, 2020	20.13	20.40	20.13	20.25
4336	NYSE	RNP	Mon, Sep 14, 2020	20.00	20.31	19.94	20.14
4335	NYSE	RNP	Fri, Sep 11, 2020	19.85	19.90	19.65	19.82
4334	NYSE	RNP	Thu, Sep 10, 2020	19.85	19.93	19.80	19.84
4333	NYSE	RNP	Wed, Sep 9, 2020	19.70	19.90	19.70	19.85
4332	NYSE	RNP	Tue, Sep 8, 2020	19.50	19.70	19.50	19.60
4331	NYSE	RNP	Fri, Sep 4, 2020	19.77	19.95	19.58	19.78
4330	NYSE	RNP	Thu, Sep 3, 2020	20.37	20.38	19.71	19.75
4329	NYSE	RNP	Wed, Sep 2, 2020	20.17	20.36	20.00	20.36
4328	NYSE	RNP	Tue, Sep 1, 2020	20.05	20.17	19.97	20.17
4327	NYSE	RNP	Mon, Aug 31, 2020	20.18	20.19	19.98	20.09
4326	NYSE	RNP	Fri, Aug 28, 2020	19.89	20.08	19.83	20.05
4325	NYSE	RNP	Thu, Aug 27, 2020	19.63	19.84	19.62	19.83
4324	NYSE	RNP	Wed, Aug 26, 2020	19.94	19.97	19.51	19.57
4323	NYSE	RNP	Tue, Aug 25, 2020	19.72	19.88	19.64	19.84
4322	NYSE	RNP	Mon, Aug 24, 2020	19.76	19.80	19.49	19.76
4321	NYSE	RNP	Fri, Aug 21, 2020	19.84	19.85	19.69	19.71
4320	NYSE	RNP	Thu, Aug 20, 2020	19.90	20.02	19.76	19.85
4319	NYSE	RNP	Wed, Aug 19, 2020	20.12	20.17	19.92	19.96
4318	NYSE	RNP	Tue, Aug 18, 2020	20.27	20.28	20.04	20.07
4317	NYSE	RNP	Mon, Aug 17, 2020	20.22	20.37	20.16	20.25
4316	NYSE	RNP	Fri, Aug 14, 2020	20.07	20.28	19.99	20.15
4315	NYSE	RNP	Thu, Aug 13, 2020	20.01	20.12	19.91	20.01
4314	NYSE	RNP	Wed, Aug 12, 2020	19.93	20.15	19.89	19.99
4313	NYSE	RNP	Tue, Aug 11, 2020	20.68	20.68	19.80	19.89
4312	NYSE	RNP	Mon, Aug 10, 2020	20.26	20.49	20.21	20.48
4311	NYSE	RNP	Fri, Aug 7, 2020	19.92	20.19	19.91	20.19
4310	NYSE	RNP	Thu, Aug 6, 2020	19.76	19.90	19.76	19.88
4309	NYSE	RNP	Wed, Aug 5, 2020	19.89	19.90	19.72	19.78
4308	NYSE	RNP	Tue, Aug 4, 2020	19.71	19.85	19.68	19.80
4307	NYSE	RNP	Mon, Aug 3, 2020	19.75	19.77	19.55	19.69
4306	NYSE	RNP	Fri, Jul 31, 2020	19.73	19.74	19.48	19.68
4305	NYSE	RNP	Thu, Jul 30, 2020	19.48	19.76	19.48	19.62
4304	NYSE	RNP	Wed, Jul 29, 2020	19.55	19.72	19.55	19.70
4303	NYSE	RNP	Tue, Jul 28, 2020	19.27	19.50	19.23	19.42
4302	NYSE	RNP	Mon, Jul 27, 2020	19.19	19.29	19.12	19.20
4301	NYSE	RNP	Fri, Jul 24, 2020	19.11	19.25	19.11	19.20
4300	NYSE	RNP	Thu, Jul 23, 2020	19.30	19.32	19.05	19.20
4299	NYSE	RNP	Wed, Jul 22, 2020	19.06	19.37	19.04	19.36
4298	NYSE	RNP	Tue, Jul 21, 2020	18.94	19.17	18.94	19.03
4297	NYSE	RNP	Mon, Jul 20, 2020	19.06	19.10	18.80	18.90
4296	NYSE	RNP	Fri, Jul 17, 2020	18.79	19.06	18.79	19.06
4295	NYSE	RNP	Thu, Jul 16, 2020	19.01	19.02	18.72	18.78
4294	NYSE	RNP	Wed, Jul 15, 2020	18.89	19.11	18.79	19.07
4293	NYSE	RNP	Tue, Jul 14, 2020	18.60	18.79	18.56	18.69
4292	NYSE	RNP	Mon, Jul 13, 2020	19.18	19.20	18.80	18.71
4291	NYSE	RNP	Fri, Jul 10, 2020	19.22	19.26	19.05	19.13
4290	NYSE	RNP	Thu, Jul 9, 2020	19.43	19.43	19.01	19.14
4289	NYSE	RNP	Wed, Jul 8, 2020	19.35	19.43	19.19	19.41
4288	NYSE	RNP	Tue, Jul 7, 2020	19.56	19.62	19.25	19.31
4287	NYSE	RNP	Mon, Jul 6, 2020	19.81	19.84	19.45	19.54
4286	NYSE	RNP	Thu, Jul 2, 2020	19.78	19.83	19.44	19.53
4285	NYSE	RNP	Wed, Jul 1, 2020	19.23	19.53	19.15	19.47
4284	NYSE	RNP	Tue, Jun 30, 2020	18.94	19.14	18.76	19.12
4283	NYSE	RNP	Mon, Jun 29, 2020	18.76	18.89	18.52	18.88
4282	NYSE	RNP	Fri, Jun 26, 2020	18.77	18.89	18.60	18.65
4281	NYSE	RNP	Thu, Jun 25, 2020	18.76	18.88	18.61	18.78
4280	NYSE	RNP	Wed, Jun 24, 2020	19.01	19.08	18.45	18.75
4279	NYSE	RNP	Tue, Jun 23, 2020	19.28	19.32	19.16	19.22
4278	NYSE	RNP	Mon, Jun 22, 2020	19.22	19.29	19.05	19.16
4277	NYSE	RNP	Fri, Jun 19, 2020	19.60	19.64	19.24	19.24
4276	NYSE	RNP	Thu, Jun 18, 2020	19.46	19.55	19.35	19.52
4275	NYSE	RNP	Wed, Jun 17, 2020	19.80	19.84	19.57	19.57
4274	NYSE	RNP	Tue, Jun 16, 2020	19.79	19.92	19.36	19.80
4273	NYSE	RNP	Mon, Jun 15, 2020	18.97	19.73	18.87	19.29
4272	NYSE	RNP	Fri, Jun 12, 2020	19.46	19.75	18.99	19.39
4271	NYSE	RNP	Thu, Jun 11, 2020	19.22	19.40	18.88	19.02
4270	NYSE	RNP	Wed, Jun 10, 2020	20.33	20.37	19.50	20.03
4269	NYSE	RNP	Tue, Jun 9, 2020	20.56	20.56	20.25	20.32
4268	NYSE	RNP	Mon, Jun 8, 2020	20.61	20.84	20.50	20.65
4267	NYSE	RNP	Fri, Jun 5, 2020	19.97	20.26	19.96	20.06
4266	NYSE	RNP	Thu, Jun 4, 2020	19.95	19.95	19.26	19.34
4265	NYSE	RNP	Wed, Jun 3, 2020	19.24	19.99	19.24	19.99
4264	NYSE	RNP	Tue, Jun 2, 2020	19.40	19.53	19.17	19.25
4263	NYSE	RNP	Mon, Jun 1, 2020	18.85	19.39	18.83	19.31
4262	NYSE	RNP	Fri, May 29, 2020	18.93	18.93	18.51	18.75
4261	NYSE	RNP	Thu, May 28, 2020	18.57	18.87	18.41	18.79
4260	NYSE	RNP	Wed, May 27, 2020	18.21	18.39	18.08	18.32
4259	NYSE	RNP	Tue, May 26, 2020	17.68	18.08	17.66	17.98
4258	NYSE	RNP	Fri, May 22, 2020	17.24	17.37	17.13	17.34
4257	NYSE	RNP	Thu, May 21, 2020	17.35	17.55	17.01	17.10
4256	NYSE	RNP	Wed, May 20, 2020	17.25	17.46	17.19	17.35
4255	NYSE	RNP	Tue, May 19, 2020	16.84	17.15	16.73	17.08
4254	NYSE	RNP	Mon, May 18, 2020	16.45	16.95	16.45	16.86
4253	NYSE	RNP	Fri, May 15, 2020	16.21	16.32	15.90	16.07
4252	NYSE	RNP	Thu, May 14, 2020	16.37	16.42	15.87	16.34
4251	NYSE	RNP	Wed, May 13, 2020	17.06	17.16	16.48	16.55
4250	NYSE	RNP	Tue, May 12, 2020	17.71	17.72	17.15	17.17
4249	NYSE	RNP	Mon, May 11, 2020	17.51	17.78	17.50	17.59
4248	NYSE	RNP	Fri, May 8, 2020	17.65	17.81	17.37	17.64
4247	NYSE	RNP	Thu, May 7, 2020	17.55	17.64	17.43	17.54
4246	NYSE	RNP	Wed, May 6, 2020	17.60	17.61	17.26	17.33
4245	NYSE	RNP	Tue, May 5, 2020	17.51	17.83	17.51	17.56
4244	NYSE	RNP	Mon, May 4, 2020	17.31	17.48	17.10	17.41
4243	NYSE	RNP	Fri, May 1, 2020	17.74	17.83	17.31	17.52
4242	NYSE	RNP	Thu, Apr 30, 2020	18.03	18.11	17.75	18.01
4241	NYSE	RNP	Wed, Apr 29, 2020	18.04	18.21	17.75	18.12
4240	NYSE	RNP	Tue, Apr 28, 2020	17.89	18.15	17.72	17.86
4239	NYSE	RNP	Mon, Apr 27, 2020	17.12	17.70	17.12	17.60
4238	NYSE	RNP	Fri, Apr 24, 2020	17.55	17.55	16.94	17.11
4237	NYSE	RNP	Thu, Apr 23, 2020	17.43	17.74	17.33	17.34
4236	NYSE	RNP	Wed, Apr 22, 2020	17.16	17.56	17.16	17.41
4235	NYSE	RNP	Tue, Apr 21, 2020	17.00	17.12	16.60	17.06
4234	NYSE	RNP	Mon, Apr 20, 2020	17.60	17.80	17.25	17.30
4233	NYSE	RNP	Fri, Apr 17, 2020	17.60	18.01	17.60	17.95
4232	NYSE	RNP	Thu, Apr 16, 2020	17.71	18.00	17.17	17.24
4231	NYSE	RNP	Wed, Apr 15, 2020	17.32	17.95	17.32	17.89
4230	NYSE	RNP	Tue, Apr 14, 2020	18.27	18.58	17.88	18.10
4229	NYSE	RNP	Mon, Apr 13, 2020	18.53	18.79	17.10	17.84
4228	NYSE	RNP	Thu, Apr 9, 2020	17.64	19.22	17.64	18.79
4227	NYSE	RNP	Wed, Apr 8, 2020	16.88	17.64	16.44	17.41
4226	NYSE	RNP	Tue, Apr 7, 2020	16.12	16.98	16.12	16.38
4225	NYSE	RNP	Mon, Apr 6, 2020	15.05	15.95	15.00	15.83
4224	NYSE	RNP	Fri, Apr 3, 2020	14.98	15.34	14.53	14.86
4223	NYSE	RNP	Thu, Apr 2, 2020	14.51	15.21	14.51	15.17
4222	NYSE	RNP	Wed, Apr 1, 2020	15.50	15.51	14.62	14.77
4221	NYSE	RNP	Tue, Mar 31, 2020	16.66	17.10	16.00	16.12
4220	NYSE	RNP	Mon, Mar 30, 2020	16.03	16.74	15.61	16.55
4219	NYSE	RNP	Fri, Mar 27, 2020	15.30	16.88	15.01	16.50
4218	NYSE	RNP	Thu, Mar 26, 2020	14.30	16.42	14.29	16.07
4217	NYSE	RNP	Wed, Mar 25, 2020	13.55	15.82	13.50	14.30
4216	NYSE	RNP	Tue, Mar 24, 2020	13.25	13.68	13.07	13.63
4215	NYSE	RNP	Mon, Mar 23, 2020	12.84	13.10	10.90	12.84
4214	NYSE	RNP	Fri, Mar 20, 2020	13.50	14.24	12.75	13.34
4213	NYSE	RNP	Thu, Mar 19, 2020	10.50	15.21	10.15	13.27
4212	NYSE	RNP	Wed, Mar 18, 2020	14.46	14.49	10.74	10.87
4211	NYSE	RNP	Tue, Mar 17, 2020	16.41	16.67	15.12	15.44
4210	NYSE	RNP	Mon, Mar 16, 2020	17.00	17.64	16.55	16.56
4209	NYSE	RNP	Fri, Mar 13, 2020	18.66	19.47	17.87	19.43
4208	NYSE	RNP	Thu, Mar 12, 2020	17.94	18.25	16.01	17.69
4207	NYSE	RNP	Wed, Mar 11, 2020	20.40	20.54	19.16	19.43
4206	NYSE	RNP	Tue, Mar 10, 2020	21.03	21.26	20.16	20.80
4205	NYSE	RNP	Mon, Mar 9, 2020	21.33	21.34	19.65	20.60
4204	NYSE	RNP	Fri, Mar 6, 2020	22.45	22.62	22.15	22.61
4203	NYSE	RNP	Thu, Mar 5, 2020	23.09	23.16	22.77	22.85
4202	NYSE	RNP	Wed, Mar 4, 2020	22.85	23.40	22.85	23.38
4201	NYSE	RNP	Tue, Mar 3, 2020	22.86	23.17	22.38	22.52
4200	NYSE	RNP	Mon, Mar 2, 2020	21.51	22.87	21.48	22.77
4199	NYSE	RNP	Fri, Feb 28, 2020	21.72	21.80	20.80	21.48
4198	NYSE	RNP	Thu, Feb 27, 2020	23.37	23.39	22.04	22.04
4197	NYSE	RNP	Wed, Feb 26, 2020	23.66	24.09	23.66	23.73
4196	NYSE	RNP	Tue, Feb 25, 2020	24.75	24.79	23.59	23.79
4195	NYSE	RNP	Mon, Feb 24, 2020	25.00	25.13	24.62	24.75
4194	NYSE	RNP	Fri, Feb 21, 2020	25.19	25.32	25.15	25.18
4193	NYSE	RNP	Thu, Feb 20, 2020	25.05	25.20	25.05	25.18
4192	NYSE	RNP	Wed, Feb 19, 2020	25.27	25.27	25.10	25.11
4191	NYSE	RNP	Tue, Feb 18, 2020	25.11	25.25	25.10	25.25
4190	NYSE	RNP	Fri, Feb 14, 2020	25.03	25.16	24.99	25.11
4189	NYSE	RNP	Thu, Feb 13, 2020	24.91	25.18	24.86	24.99
4188	NYSE	RNP	Wed, Feb 12, 2020	25.33	25.35	24.94	25.01
4187	NYSE	RNP	Tue, Feb 11, 2020	25.17	25.32	25.08	25.28
4186	NYSE	RNP	Mon, Feb 10, 2020	25.05	25.22	25.03	25.08
4185	NYSE	RNP	Fri, Feb 7, 2020	24.94	25.04	24.88	25.00
4184	NYSE	RNP	Thu, Feb 6, 2020	24.84	25.00	24.77	24.90
4183	NYSE	RNP	Wed, Feb 5, 2020	24.79	24.80	24.71	24.80
4182	NYSE	RNP	Tue, Feb 4, 2020	24.72	24.78	24.63	24.74
4181	NYSE	RNP	Mon, Feb 3, 2020	24.48	24.63	24.37	24.62
4180	NYSE	RNP	Fri, Jan 31, 2020	24.38	24.44	24.30	24.32
4179	NYSE	RNP	Thu, Jan 30, 2020	24.45	24.54	24.29	24.36
4178	NYSE	RNP	Wed, Jan 29, 2020	24.49	24.53	24.41	24.50
4177	NYSE	RNP	Tue, Jan 28, 2020	24.35	24.42	24.30	24.35
4176	NYSE	RNP	Mon, Jan 27, 2020	24.17	24.42	24.12	24.33
4175	NYSE	RNP	Fri, Jan 24, 2020	24.46	24.50	24.33	24.37
4174	NYSE	RNP	Thu, Jan 23, 2020	24.23	24.42	24.20	24.41
4173	NYSE	RNP	Wed, Jan 22, 2020	24.12	24.41	24.12	24.20
4172	NYSE	RNP	Tue, Jan 21, 2020	23.97	24.12	23.95	24.12
4171	NYSE	RNP	Fri, Jan 17, 2020	23.90	24.01	23.84	23.92
4170	NYSE	RNP	Thu, Jan 16, 2020	23.83	23.93	23.76	23.89
4169	NYSE	RNP	Wed, Jan 15, 2020	23.97	24.05	23.68	23.81
4168	NYSE	RNP	Tue, Jan 14, 2020	24.13	24.13	23.74	23.97
4167	NYSE	RNP	Mon, Jan 13, 2020	23.91	24.26	23.91	24.12
4166	NYSE	RNP	Fri, Jan 10, 2020	23.81	23.90	23.72	23.89
4165	NYSE	RNP	Thu, Jan 9, 2020	23.59	23.73	23.51	23.70
4164	NYSE	RNP	Wed, Jan 8, 2020	23.71	23.78	23.50	23.52
4163	NYSE	RNP	Tue, Jan 7, 2020	24.01	24.01	23.56	23.61
4162	NYSE	RNP	Mon, Jan 6, 2020	23.82	24.10	23.78	24.01
4161	NYSE	RNP	Fri, Jan 3, 2020	23.87	23.96	23.81	23.84
4160	NYSE	RNP	Thu, Jan 2, 2020	23.94	23.94	23.74	23.90
4159	NYSE	RNP	Tue, Dec 31, 2019	23.67	23.84	23.63	23.79
4158	NYSE	RNP	Mon, Dec 30, 2019	23.44	23.67	23.39	23.59
4157	NYSE	RNP	Fri, Dec 27, 2019	23.62	23.67	23.39	23.45
4156	NYSE	RNP	Thu, Dec 26, 2019	23.66	23.75	23.56	23.63
4155	NYSE	RNP	Tue, Dec 24, 2019	23.60	23.76	23.60	23.65
4154	NYSE	RNP	Mon, Dec 23, 2019	23.50	23.67	23.50	23.58
4153	NYSE	RNP	Fri, Dec 20, 2019	23.35	23.53	23.35	23.45
4152	NYSE	RNP	Thu, Dec 19, 2019	23.32	23.47	23.19	23.29
4151	NYSE	RNP	Wed, Dec 18, 2019	23.33	23.47	23.29	23.30
4150	NYSE	RNP	Tue, Dec 17, 2019	23.40	23.54	23.31	23.34
4149	NYSE	RNP	Mon, Dec 16, 2019	23.45	23.56	23.35	23.38
4148	NYSE	RNP	Fri, Dec 13, 2019	23.61	23.70	23.34	23.54
4147	NYSE	RNP	Thu, Dec 12, 2019	23.78	23.91	23.62	23.68
4146	NYSE	RNP	Wed, Dec 11, 2019	24.06	24.10	23.80	23.87
4145	NYSE	RNP	Tue, Dec 10, 2019	24.04	24.07	23.87	23.99
4144	NYSE	RNP	Mon, Dec 9, 2019	24.02	24.14	23.97	24.07
4143	NYSE	RNP	Fri, Dec 6, 2019	24.05	24.16	23.94	23.98
4142	NYSE	RNP	Thu, Dec 5, 2019	24.22	24.26	23.91	24.03
4141	NYSE	RNP	Wed, Dec 4, 2019	24.44	24.50	24.15	24.22
4140	NYSE	RNP	Tue, Dec 3, 2019	24.48	24.59	24.41	24.49
4139	NYSE	RNP	Mon, Dec 2, 2019	24.51	24.58	24.30	24.51
4138	NYSE	RNP	Fri, Nov 29, 2019	24.39	24.61	24.32	24.61
4137	NYSE	RNP	Wed, Nov 27, 2019	24.12	24.34	24.02	24.31
4136	NYSE	RNP	Tue, Nov 26, 2019	23.90	24.12	23.90	24.06
4135	NYSE	RNP	Mon, Nov 25, 2019	23.82	23.91	23.73	23.90
4134	NYSE	RNP	Fri, Nov 22, 2019	23.79	23.82	23.66	23.78
4133	NYSE	RNP	Thu, Nov 21, 2019	23.93	23.96	23.73	23.82
4132	NYSE	RNP	Wed, Nov 20, 2019	23.90	24.00	23.80	23.99
4131	NYSE	RNP	Tue, Nov 19, 2019	23.83	23.97	23.70	23.86
4130	NYSE	RNP	Mon, Nov 18, 2019	23.82	23.90	23.76	23.80
4129	NYSE	RNP	Fri, Nov 15, 2019	23.88	23.91	23.75	23.79
4128	NYSE	RNP	Thu, Nov 14, 2019	23.74	23.85	23.66	23.76
4127	NYSE	RNP	Wed, Nov 13, 2019	24.00	24.05	23.72	23.73
4126	NYSE	RNP	Tue, Nov 12, 2019	24.09	24.12	23.89	23.99
4125	NYSE	RNP	Mon, Nov 11, 2019	23.73	24.03	23.73	23.90
4124	NYSE	RNP	Fri, Nov 8, 2019	23.44	23.87	23.40	23.83
4123	NYSE	RNP	Thu, Nov 7, 2019	24.16	24.18	23.47	23.58
4122	NYSE	RNP	Wed, Nov 6, 2019	24.02	24.24	24.02	24.16
4121	NYSE	RNP	Tue, Nov 5, 2019	24.32	24.35	24.00	24.10
4120	NYSE	RNP	Mon, Nov 4, 2019	25.01	25.03	24.37	24.41
4119	NYSE	RNP	Fri, Nov 1, 2019	24.94	25.13	24.85	25.02
4118	NYSE	RNP	Thu, Oct 31, 2019	24.95	24.97	24.72	24.88
4117	NYSE	RNP	Wed, Oct 30, 2019	24.61	24.90	24.58	24.87
4116	NYSE	RNP	Tue, Oct 29, 2019	24.15	24.60	24.08	24.53
4115	NYSE	RNP	Mon, Oct 28, 2019	24.38	24.54	24.10	24.17
4114	NYSE	RNP	Fri, Oct 25, 2019	24.57	24.65	24.33	24.43
4113	NYSE	RNP	Thu, Oct 24, 2019	24.48	24.64	24.35	24.61
4112	NYSE	RNP	Wed, Oct 23, 2019	24.60	24.68	24.35	24.47
4111	NYSE	RNP	Tue, Oct 22, 2019	24.65	24.76	24.46	24.55
4110	NYSE	RNP	Mon, Oct 21, 2019	24.47	24.65	24.43	24.64
4109	NYSE	RNP	Fri, Oct 18, 2019	24.44	24.51	24.33	24.49
4108	NYSE	RNP	Thu, Oct 17, 2019	24.30	24.45	24.23	24.42
4107	NYSE	RNP	Wed, Oct 16, 2019	24.14	24.28	24.03	24.24
4106	NYSE	RNP	Tue, Oct 15, 2019	24.25	24.25	24.00	24.03
4105	NYSE	RNP	Mon, Oct 14, 2019	24.30	24.31	24.17	24.19
4104	NYSE	RNP	Fri, Oct 11, 2019	24.40	24.50	24.20	24.21
4103	NYSE	RNP	Thu, Oct 10, 2019	24.39	24.49	24.17	24.17
4102	NYSE	RNP	Wed, Oct 9, 2019	24.44	24.60	24.17	24.45
4101	NYSE	RNP	Tue, Oct 8, 2019	24.19	24.38	24.08	24.30
4100	NYSE	RNP	Mon, Oct 7, 2019	24.43	24.43	24.17	24.19
4099	NYSE	RNP	Fri, Oct 4, 2019	24.27	24.45	24.27	24.43
4098	NYSE	RNP	Thu, Oct 3, 2019	23.94	24.24	23.87	24.23
4097	NYSE	RNP	Wed, Oct 2, 2019	24.03	24.10	23.65	23.87
4096	NYSE	RNP	Tue, Oct 1, 2019	24.54	24.60	24.01	24.12
4095	NYSE	RNP	Mon, Sep 30, 2019	24.27	24.65	24.24	24.61
4094	NYSE	RNP	Fri, Sep 27, 2019	24.33	24.38	24.09	24.22
4093	NYSE	RNP	Thu, Sep 26, 2019	24.59	24.59	24.25	24.27
4092	NYSE	RNP	Wed, Sep 25, 2019	24.42	24.49	24.35	24.44
4091	NYSE	RNP	Tue, Sep 24, 2019	24.49	24.53	24.33	24.45
4090	NYSE	RNP	Mon, Sep 23, 2019	24.20	24.42	24.20	24.39
4089	NYSE	RNP	Fri, Sep 20, 2019	23.98	24.25	23.94	24.20
4088	NYSE	RNP	Thu, Sep 19, 2019	24.12	24.14	23.82	23.98
4087	NYSE	RNP	Wed, Sep 18, 2019	24.25	24.33	23.81	24.09
4086	NYSE	RNP	Tue, Sep 17, 2019	23.99	24.30	23.92	24.18
4085	NYSE	RNP	Mon, Sep 16, 2019	23.70	24.06	23.60	23.93
4084	NYSE	RNP	Fri, Sep 13, 2019	23.59	23.72	23.38	23.58
4083	NYSE	RNP	Thu, Sep 12, 2019	23.46	23.57	23.35	23.56
4082	NYSE	RNP	Wed, Sep 11, 2019	23.38	23.44	23.26	23.34
4081	NYSE	RNP	Tue, Sep 10, 2019	23.37	23.40	23.22	23.34
4080	NYSE	RNP	Mon, Sep 9, 2019	23.41	23.65	23.25	23.46
4079	NYSE	RNP	Fri, Sep 6, 2019	23.88	23.95	23.40	23.46
4078	NYSE	RNP	Thu, Sep 5, 2019	24.38	24.44	23.75	23.81
4077	NYSE	RNP	Wed, Sep 4, 2019	24.10	24.41	23.95	24.32
4076	NYSE	RNP	Tue, Sep 3, 2019	23.53	23.95	23.41	23.95
4075	NYSE	RNP	Fri, Aug 30, 2019	23.38	23.54	23.18	23.54
4074	NYSE	RNP	Thu, Aug 29, 2019	23.42	23.42	23.20	23.27
4073	NYSE	RNP	Wed, Aug 28, 2019	23.30	23.43	23.22	23.29
4072	NYSE	RNP	Tue, Aug 27, 2019	23.27	23.38	23.17	23.18
4071	NYSE	RNP	Mon, Aug 26, 2019	23.11	23.35	23.05	23.29
4070	NYSE	RNP	Fri, Aug 23, 2019	23.30	23.33	22.91	23.05
4069	NYSE	RNP	Thu, Aug 22, 2019	23.37	23.40	23.02	23.24
4068	NYSE	RNP	Wed, Aug 21, 2019	23.26	23.34	23.12	23.29
4067	NYSE	RNP	Tue, Aug 20, 2019	23.25	23.25	23.01	23.17
4066	NYSE	RNP	Mon, Aug 19, 2019	23.30	23.31	23.01	23.15
4065	NYSE	RNP	Fri, Aug 16, 2019	22.70	23.05	22.69	23.02
4064	NYSE	RNP	Thu, Aug 15, 2019	22.52	22.76	22.37	22.70
4063	NYSE	RNP	Wed, Aug 14, 2019	22.84	22.84	22.47	22.58
4062	NYSE	RNP	Tue, Aug 13, 2019	22.67	22.94	22.46	22.84
4061	NYSE	RNP	Mon, Aug 12, 2019	22.50	22.83	22.40	22.58
4060	NYSE	RNP	Fri, Aug 9, 2019	22.48	22.56	22.37	22.46
4059	NYSE	RNP	Thu, Aug 8, 2019	22.22	22.46	22.17	22.44
4058	NYSE	RNP	Wed, Aug 7, 2019	22.01	22.23	21.71	22.17
4057	NYSE	RNP	Tue, Aug 6, 2019	21.84	22.07	21.59	22.05
4056	NYSE	RNP	Mon, Aug 5, 2019	21.90	21.97	21.62	21.80
4055	NYSE	RNP	Fri, Aug 2, 2019	22.00	22.15	21.97	22.08
4054	NYSE	RNP	Thu, Aug 1, 2019	22.13	22.23	21.97	22.09
4053	NYSE	RNP	Wed, Jul 31, 2019	22.31	22.31	22.01	22.01
4052	NYSE	RNP	Tue, Jul 30, 2019	22.37	22.41	22.14	22.31
4051	NYSE	RNP	Mon, Jul 29, 2019	22.39	22.46	22.20	22.46
4050	NYSE	RNP	Fri, Jul 26, 2019	22.22	22.27	22.11	22.26
4049	NYSE	RNP	Thu, Jul 25, 2019	22.10	22.10	21.95	22.07
4048	NYSE	RNP	Wed, Jul 24, 2019	22.06	22.10	21.96	22.01
4047	NYSE	RNP	Tue, Jul 23, 2019	21.99	22.04	21.87	21.94
4046	NYSE	RNP	Mon, Jul 22, 2019	21.97	21.97	21.87	21.95
4045	NYSE	RNP	Fri, Jul 19, 2019	22.11	22.19	21.88	21.93
4044	NYSE	RNP	Thu, Jul 18, 2019	22.00	22.18	21.94	22.13
4043	NYSE	RNP	Wed, Jul 17, 2019	22.20	22.21	22.02	22.12
4042	NYSE	RNP	Tue, Jul 16, 2019	22.14	22.23	22.05	22.17
4041	NYSE	RNP	Mon, Jul 15, 2019	22.35	22.50	22.28	22.20
4040	NYSE	RNP	Fri, Jul 12, 2019	22.03	22.33	21.96	22.32
4039	NYSE	RNP	Thu, Jul 11, 2019	22.10	22.17	21.91	22.07
4038	NYSE	RNP	Wed, Jul 10, 2019	22.19	22.23	22.02	22.08
4037	NYSE	RNP	Tue, Jul 9, 2019	21.91	22.10	21.87	22.09
4036	NYSE	RNP	Mon, Jul 8, 2019	21.93	21.96	21.70	21.94
4035	NYSE	RNP	Fri, Jul 5, 2019	21.84	21.90	21.66	21.88
4034	NYSE	RNP	Wed, Jul 3, 2019	21.89	21.99	21.85	21.93
4033	NYSE	RNP	Tue, Jul 2, 2019	21.73	21.90	21.64	21.78
4032	NYSE	RNP	Mon, Jul 1, 2019	21.75	21.76	21.54	21.69
4031	NYSE	RNP	Fri, Jun 28, 2019	21.20	21.67	21.20	21.62
4030	NYSE	RNP	Thu, Jun 27, 2019	20.97	21.21	20.97	21.18
4029	NYSE	RNP	Wed, Jun 26, 2019	21.65	21.66	20.91	21.00
4028	NYSE	RNP	Tue, Jun 25, 2019	21.76	21.78	21.54	21.57
4027	NYSE	RNP	Mon, Jun 24, 2019	21.79	21.79	21.65	21.76
4026	NYSE	RNP	Fri, Jun 21, 2019	21.77	21.82	21.65	21.74
4025	NYSE	RNP	Thu, Jun 20, 2019	21.53	21.79	21.53	21.78
4024	NYSE	RNP	Wed, Jun 19, 2019	21.65	21.65	21.46	21.50
4023	NYSE	RNP	Tue, Jun 18, 2019	21.67	21.76	21.57	21.57
4022	NYSE	RNP	Mon, Jun 17, 2019	21.78	21.85	21.62	21.52
4021	NYSE	RNP	Fri, Jun 14, 2019	21.62	21.75	21.58	21.72
4020	NYSE	RNP	Thu, Jun 13, 2019	21.52	21.63	21.52	21.62
4019	NYSE	RNP	Wed, Jun 12, 2019	21.67	21.68	21.50	21.52
4018	NYSE	RNP	Tue, Jun 11, 2019	21.55	21.60	21.45	21.58
4017	NYSE	RNP	Mon, Jun 10, 2019	21.62	21.66	21.43	21.48
4016	NYSE	RNP	Fri, Jun 7, 2019	21.19	21.49	21.17	21.49
4015	NYSE	RNP	Thu, Jun 6, 2019	21.25	21.36	21.09	21.11
4014	NYSE	RNP	Wed, Jun 5, 2019	21.21	21.27	21.08	21.10
4013	NYSE	RNP	Tue, Jun 4, 2019	20.82	21.10	20.82	21.10
4012	NYSE	RNP	Mon, Jun 3, 2019	20.72	20.85	20.69	20.81
4011	NYSE	RNP	Fri, May 31, 2019	20.61	20.74	20.51	20.71
4010	NYSE	RNP	Thu, May 30, 2019	20.50	20.61	20.42	20.57
4009	NYSE	RNP	Wed, May 29, 2019	21.00	21.00	20.40	20.48
4008	NYSE	RNP	Tue, May 28, 2019	20.92	21.02	20.92	20.95
4007	NYSE	RNP	Fri, May 24, 2019	20.88	20.94	20.81	20.94
4006	NYSE	RNP	Thu, May 23, 2019	20.78	20.78	20.71	20.76
4005	NYSE	RNP	Wed, May 22, 2019	20.78	20.85	20.73	20.78
4004	NYSE	RNP	Tue, May 21, 2019	20.81	20.93	20.78	20.82
4003	NYSE	RNP	Mon, May 20, 2019	20.67	20.85	20.67	20.82
4002	NYSE	RNP	Fri, May 17, 2019	20.67	20.79	20.67	20.78
4001	NYSE	RNP	Thu, May 16, 2019	20.67	20.78	20.62	20.72
4000	NYSE	RNP	Wed, May 15, 2019	20.63	20.71	20.57	20.62
3999	NYSE	RNP	Tue, May 14, 2019	20.40	20.74	20.40	20.73
3998	NYSE	RNP	Mon, May 13, 2019	20.91	20.98	20.42	20.34
3997	NYSE	RNP	Fri, May 10, 2019	20.72	21.12	20.72	20.98
3996	NYSE	RNP	Thu, May 9, 2019	20.91	20.97	20.72	20.83
3995	NYSE	RNP	Wed, May 8, 2019	20.82	21.14	20.82	20.97
3994	NYSE	RNP	Tue, May 7, 2019	20.88	20.99	20.73	20.89
3993	NYSE	RNP	Mon, May 6, 2019	20.83	21.13	20.75	20.89
3992	NYSE	RNP	Fri, May 3, 2019	20.90	20.95	20.84	20.94
3991	NYSE	RNP	Thu, May 2, 2019	20.90	21.00	20.80	20.82
3990	NYSE	RNP	Wed, May 1, 2019	20.79	21.06	20.79	21.00
3989	NYSE	RNP	Tue, Apr 30, 2019	20.65	20.84	20.56	20.80
3988	NYSE	RNP	Mon, Apr 29, 2019	20.60	20.70	20.58	20.60
3987	NYSE	RNP	Fri, Apr 26, 2019	20.59	20.67	20.50	20.65
3986	NYSE	RNP	Thu, Apr 25, 2019	20.44	20.50	20.38	20.50
3985	NYSE	RNP	Wed, Apr 24, 2019	20.35	20.50	20.32	20.45
3984	NYSE	RNP	Tue, Apr 23, 2019	20.19	20.35	20.19	20.31
3983	NYSE	RNP	Mon, Apr 22, 2019	20.23	20.30	20.07	20.13
3982	NYSE	RNP	Thu, Apr 18, 2019	20.29	20.44	20.25	20.33
3981	NYSE	RNP	Wed, Apr 17, 2019	20.42	20.50	20.15	20.24
3980	NYSE	RNP	Tue, Apr 16, 2019	20.65	20.66	20.38	20.41
3979	NYSE	RNP	Mon, Apr 15, 2019	20.69	20.77	20.60	20.58
3978	NYSE	RNP	Fri, Apr 12, 2019	20.91	20.91	20.59	20.60
3977	NYSE	RNP	Thu, Apr 11, 2019	20.83	20.97	20.81	20.90
3976	NYSE	RNP	Wed, Apr 10, 2019	20.67	20.88	20.67	20.80
3975	NYSE	RNP	Tue, Apr 9, 2019	20.75	20.86	20.65	20.65
3974	NYSE	RNP	Mon, Apr 8, 2019	20.70	20.83	20.67	20.74
3973	NYSE	RNP	Fri, Apr 5, 2019	20.69	20.71	20.60	20.70
3972	NYSE	RNP	Thu, Apr 4, 2019	20.71	20.75	20.59	20.61
3971	NYSE	RNP	Wed, Apr 3, 2019	20.66	20.73	20.63	20.73
3970	NYSE	RNP	Tue, Apr 2, 2019	20.55	20.68	20.54	20.66
3969	NYSE	RNP	Mon, Apr 1, 2019	20.60	20.66	20.53	20.53
3968	NYSE	RNP	Fri, Mar 29, 2019	20.46	20.60	20.46	20.60
3967	NYSE	RNP	Thu, Mar 28, 2019	20.41	20.47	20.30	20.47
3966	NYSE	RNP	Wed, Mar 27, 2019	20.16	20.37	20.11	20.36
3965	NYSE	RNP	Tue, Mar 26, 2019	20.20	20.28	20.08	20.12
3964	NYSE	RNP	Mon, Mar 25, 2019	20.46	20.49	20.17	20.17
3963	NYSE	RNP	Fri, Mar 22, 2019	20.35	20.51	20.30	20.45
3962	NYSE	RNP	Thu, Mar 21, 2019	20.09	20.34	20.09	20.32
3961	NYSE	RNP	Wed, Mar 20, 2019	19.97	20.19	19.84	20.14
3960	NYSE	RNP	Tue, Mar 19, 2019	20.24	20.25	19.99	20.03
3959	NYSE	RNP	Mon, Mar 18, 2019	20.40	20.44	20.28	20.22
3958	NYSE	RNP	Fri, Mar 15, 2019	20.37	20.46	20.36	20.43
3957	NYSE	RNP	Thu, Mar 14, 2019	20.29	20.35	20.23	20.35
3956	NYSE	RNP	Wed, Mar 13, 2019	20.15	20.28	20.15	20.28
3955	NYSE	RNP	Tue, Mar 12, 2019	20.25	20.25	20.10	20.16
3954	NYSE	RNP	Mon, Mar 11, 2019	20.06	20.21	20.01	20.19
3953	NYSE	RNP	Fri, Mar 8, 2019	20.04	20.07	19.93	20.07
3952	NYSE	RNP	Thu, Mar 7, 2019	19.96	19.98	19.86	19.94
3951	NYSE	RNP	Wed, Mar 6, 2019	19.93	19.98	19.88	19.96
3950	NYSE	RNP	Tue, Mar 5, 2019	19.82	20.01	19.82	19.95
3949	NYSE	RNP	Mon, Mar 4, 2019	19.80	19.85	19.77	19.85
3948	NYSE	RNP	Fri, Mar 1, 2019	19.76	19.79	19.62	19.72
3947	NYSE	RNP	Thu, Feb 28, 2019	19.62	19.76	19.60	19.72
3946	NYSE	RNP	Wed, Feb 27, 2019	19.73	19.73	19.42	19.57
3945	NYSE	RNP	Tue, Feb 26, 2019	19.83	19.83	19.70	19.73
3944	NYSE	RNP	Mon, Feb 25, 2019	19.89	19.89	19.73	19.79
3943	NYSE	RNP	Fri, Feb 22, 2019	19.84	19.90	19.76	19.88
3942	NYSE	RNP	Thu, Feb 21, 2019	19.65	19.76	19.63	19.76
3941	NYSE	RNP	Wed, Feb 20, 2019	19.95	19.95	19.62	19.68
3940	NYSE	RNP	Tue, Feb 19, 2019	19.74	19.91	19.71	19.89
3939	NYSE	RNP	Fri, Feb 15, 2019	19.77	19.77	19.69	19.73
3938	NYSE	RNP	Thu, Feb 14, 2019	19.75	19.75	19.61	19.71
3937	NYSE	RNP	Wed, Feb 13, 2019	19.60	19.71	19.57	19.68
3936	NYSE	RNP	Tue, Feb 12, 2019	19.73	19.76	19.58	19.60
3935	NYSE	RNP	Mon, Feb 11, 2019	19.64	19.84	19.62	19.66
3934	NYSE	RNP	Fri, Feb 8, 2019	19.65	19.69	19.56	19.62
3933	NYSE	RNP	Thu, Feb 7, 2019	19.68	19.71	19.62	19.66
3932	NYSE	RNP	Wed, Feb 6, 2019	19.60	19.71	19.58	19.71
3931	NYSE	RNP	Tue, Feb 5, 2019	19.68	19.72	19.51	19.58
3930	NYSE	RNP	Mon, Feb 4, 2019	19.63	19.70	19.60	19.68
3929	NYSE	RNP	Fri, Feb 1, 2019	19.65	19.74	19.61	19.68
3928	NYSE	RNP	Thu, Jan 31, 2019	19.52	19.68	19.45	19.65
3927	NYSE	RNP	Wed, Jan 30, 2019	19.33	19.49	19.19	19.47
3926	NYSE	RNP	Tue, Jan 29, 2019	19.15	19.34	19.10	19.22
3925	NYSE	RNP	Mon, Jan 28, 2019	18.82	19.14	18.82	19.14
3924	NYSE	RNP	Fri, Jan 25, 2019	19.00	19.09	18.83	18.89
3923	NYSE	RNP	Thu, Jan 24, 2019	19.00	19.00	18.87	19.00
3922	NYSE	RNP	Wed, Jan 23, 2019	18.94	18.98	18.90	18.95
3921	NYSE	RNP	Tue, Jan 22, 2019	18.95	18.99	18.81	18.96
3920	NYSE	RNP	Fri, Jan 18, 2019	18.95	18.97	18.90	18.95
3919	NYSE	RNP	Thu, Jan 17, 2019	18.78	18.90	18.73	18.89
3918	NYSE	RNP	Wed, Jan 16, 2019	18.73	18.78	18.64	18.75
3917	NYSE	RNP	Tue, Jan 15, 2019	18.60	18.69	18.55	18.68
3916	NYSE	RNP	Mon, Jan 14, 2019	18.47	18.72	18.47	18.52
3915	NYSE	RNP	Fri, Jan 11, 2019	18.61	18.68	18.56	18.61
3914	NYSE	RNP	Thu, Jan 10, 2019	18.43	18.64	18.43	18.49
3913	NYSE	RNP	Wed, Jan 9, 2019	18.59	18.69	18.43	18.49
3912	NYSE	RNP	Tue, Jan 8, 2019	18.37	18.55	18.26	18.53
3911	NYSE	RNP	Mon, Jan 7, 2019	17.97	18.23	17.97	18.22
3910	NYSE	RNP	Fri, Jan 4, 2019	17.74	18.12	17.73	17.87
3909	NYSE	RNP	Thu, Jan 3, 2019	17.49	17.71	17.45	17.60
3908	NYSE	RNP	Wed, Jan 2, 2019	17.66	17.66	17.44	17.61
3907	NYSE	RNP	Mon, Dec 31, 2018	17.40	17.81	17.32	17.80
3906	NYSE	RNP	Fri, Dec 28, 2018	17.09	17.54	17.04	17.36
3905	NYSE	RNP	Thu, Dec 27, 2018	16.98	17.13	16.57	17.13
3904	NYSE	RNP	Wed, Dec 26, 2018	16.42	17.22	16.42	17.03
3903	NYSE	RNP	Mon, Dec 24, 2018	16.75	16.86	16.45	16.45
3902	NYSE	RNP	Fri, Dec 21, 2018	16.60	17.01	16.60	16.73
3901	NYSE	RNP	Thu, Dec 20, 2018	17.16	17.28	16.51	16.66
3900	NYSE	RNP	Wed, Dec 19, 2018	17.48	17.52	17.27	17.29
3899	NYSE	RNP	Tue, Dec 18, 2018	17.58	17.67	17.43	17.51
3898	NYSE	RNP	Mon, Dec 17, 2018	18.00	18.05	17.56	17.45
3897	NYSE	RNP	Fri, Dec 14, 2018	18.28	18.32	18.06	18.11
3896	NYSE	RNP	Thu, Dec 13, 2018	18.39	18.39	18.27	18.29
3895	NYSE	RNP	Wed, Dec 12, 2018	18.40	18.46	18.23	18.25
3894	NYSE	RNP	Tue, Dec 11, 2018	18.52	18.61	18.31	18.34
3893	NYSE	RNP	Mon, Dec 10, 2018	18.59	18.59	18.29	18.50
3892	NYSE	RNP	Fri, Dec 7, 2018	18.67	18.75	18.60	18.61
3891	NYSE	RNP	Thu, Dec 6, 2018	18.40	18.67	18.31	18.65
3890	NYSE	RNP	Tue, Dec 4, 2018	18.83	18.90	18.64	18.70
3889	NYSE	RNP	Mon, Dec 3, 2018	18.79	18.87	18.60	18.87
3888	NYSE	RNP	Fri, Nov 30, 2018	18.47	18.60	18.43	18.60
3887	NYSE	RNP	Thu, Nov 29, 2018	18.42	18.49	18.38	18.42
3886	NYSE	RNP	Wed, Nov 28, 2018	18.38	18.48	18.34	18.48
3885	NYSE	RNP	Tue, Nov 27, 2018	18.35	18.37	18.27	18.33
3884	NYSE	RNP	Mon, Nov 26, 2018	18.26	18.36	18.25	18.34
3883	NYSE	RNP	Fri, Nov 23, 2018	18.24	18.25	18.15	18.25
3882	NYSE	RNP	Wed, Nov 21, 2018	18.24	18.32	18.20	18.24
3881	NYSE	RNP	Tue, Nov 20, 2018	18.15	18.32	18.15	18.24
3880	NYSE	RNP	Mon, Nov 19, 2018	18.40	18.50	18.31	18.33
3879	NYSE	RNP	Fri, Nov 16, 2018	18.36	18.41	18.28	18.38
3878	NYSE	RNP	Thu, Nov 15, 2018	18.44	18.44	18.21	18.34
3877	NYSE	RNP	Wed, Nov 14, 2018	18.58	18.59	18.46	18.46
3876	NYSE	RNP	Tue, Nov 13, 2018	18.72	18.76	18.55	18.62
3875	NYSE	RNP	Mon, Nov 12, 2018	18.72	18.80	18.71	18.60
3874	NYSE	RNP	Fri, Nov 9, 2018	18.67	18.73	18.66	18.72
3873	NYSE	RNP	Thu, Nov 8, 2018	18.67	18.70	18.59	18.67
3872	NYSE	RNP	Wed, Nov 7, 2018	18.62	18.71	18.54	18.67
3871	NYSE	RNP	Tue, Nov 6, 2018	18.42	18.50	18.35	18.46
3870	NYSE	RNP	Mon, Nov 5, 2018	18.14	18.44	18.14	18.40
3869	NYSE	RNP	Fri, Nov 2, 2018	18.27	18.29	18.05	18.15
3868	NYSE	RNP	Thu, Nov 1, 2018	18.18	18.25	18.14	18.24
3867	NYSE	RNP	Wed, Oct 31, 2018	18.18	18.25	18.08	18.16
3866	NYSE	RNP	Tue, Oct 30, 2018	18.11	18.19	18.08	18.15
3865	NYSE	RNP	Mon, Oct 29, 2018	18.03	18.22	17.99	18.10
3864	NYSE	RNP	Fri, Oct 26, 2018	18.18	18.19	17.92	17.93
3863	NYSE	RNP	Thu, Oct 25, 2018	18.15	18.39	18.08	18.24
3862	NYSE	RNP	Wed, Oct 24, 2018	18.02	18.20	18.02	18.06
3861	NYSE	RNP	Tue, Oct 23, 2018	18.00	18.03	17.91	17.97
3860	NYSE	RNP	Mon, Oct 22, 2018	18.26	18.33	18.08	18.09
3859	NYSE	RNP	Fri, Oct 19, 2018	18.26	18.34	18.14	18.28
3858	NYSE	RNP	Thu, Oct 18, 2018	18.05	18.28	18.05	18.17
3857	NYSE	RNP	Wed, Oct 17, 2018	18.35	18.36	18.11	18.11
3856	NYSE	RNP	Tue, Oct 16, 2018	18.10	18.42	17.99	18.40
3855	NYSE	RNP	Mon, Oct 15, 2018	18.02	18.21	18.02	17.98
3854	NYSE	RNP	Fri, Oct 12, 2018	18.03	18.18	17.96	18.00
3853	NYSE	RNP	Thu, Oct 11, 2018	18.45	18.45	17.80	17.94
3852	NYSE	RNP	Wed, Oct 10, 2018	18.85	18.95	18.46	18.46
3851	NYSE	RNP	Tue, Oct 9, 2018	18.90	19.01	18.77	18.93
3850	NYSE	RNP	Mon, Oct 8, 2018	18.84	19.07	18.78	18.96
3849	NYSE	RNP	Fri, Oct 5, 2018	19.04	19.05	18.73	18.77
3848	NYSE	RNP	Thu, Oct 4, 2018	19.38	19.44	19.02	19.05
3847	NYSE	RNP	Wed, Oct 3, 2018	19.56	19.70	19.39	19.41
3846	NYSE	RNP	Tue, Oct 2, 2018	19.61	19.73	19.50	19.58
3845	NYSE	RNP	Mon, Oct 1, 2018	19.47	19.69	19.47	19.54
3844	NYSE	RNP	Fri, Sep 28, 2018	19.49	19.53	19.36	19.53
3843	NYSE	RNP	Thu, Sep 27, 2018	19.19	19.40	19.19	19.38
3842	NYSE	RNP	Wed, Sep 26, 2018	19.52	19.56	19.19	19.19
3841	NYSE	RNP	Tue, Sep 25, 2018	19.48	19.57	19.41	19.51
3840	NYSE	RNP	Mon, Sep 24, 2018	19.75	19.75	19.44	19.50
3839	NYSE	RNP	Fri, Sep 21, 2018	19.82	19.86	19.72	19.75
3838	NYSE	RNP	Thu, Sep 20, 2018	19.80	19.81	19.75	19.80
3837	NYSE	RNP	Wed, Sep 19, 2018	19.94	20.13	19.76	19.76
3836	NYSE	RNP	Tue, Sep 18, 2018	20.15	20.15	19.94	19.96
3835	NYSE	RNP	Mon, Sep 17, 2018	20.11	20.25	20.10	20.09
3834	NYSE	RNP	Fri, Sep 14, 2018	20.22	20.25	20.08	20.12
3833	NYSE	RNP	Thu, Sep 13, 2018	20.18	20.26	20.12	20.22
3832	NYSE	RNP	Wed, Sep 12, 2018	20.15	20.19	20.09	20.12
3831	NYSE	RNP	Tue, Sep 11, 2018	20.03	20.15	20.01	20.10
3830	NYSE	RNP	Mon, Sep 10, 2018	19.98	20.05	19.90	20.02
3829	NYSE	RNP	Fri, Sep 7, 2018	19.95	19.95	19.86	19.90
3828	NYSE	RNP	Thu, Sep 6, 2018	19.95	20.05	19.95	19.98
3827	NYSE	RNP	Wed, Sep 5, 2018	19.91	20.00	19.87	19.95
3826	NYSE	RNP	Tue, Sep 4, 2018	20.03	20.06	19.90	19.96
3825	NYSE	RNP	Fri, Aug 31, 2018	20.06	20.10	19.92	20.02
3824	NYSE	RNP	Thu, Aug 30, 2018	20.05	20.06	19.94	19.99
3823	NYSE	RNP	Wed, Aug 29, 2018	20.03	20.06	19.96	20.02
3822	NYSE	RNP	Tue, Aug 28, 2018	19.91	19.99	19.88	19.99
3821	NYSE	RNP	Mon, Aug 27, 2018	19.97	20.06	19.86	19.90
3820	NYSE	RNP	Fri, Aug 24, 2018	19.87	19.96	19.82	19.96
3819	NYSE	RNP	Thu, Aug 23, 2018	19.88	19.88	19.80	19.80
3818	NYSE	RNP	Wed, Aug 22, 2018	19.84	19.92	19.80	19.86
3817	NYSE	RNP	Tue, Aug 21, 2018	19.95	20.01	19.84	19.89
3816	NYSE	RNP	Mon, Aug 20, 2018	19.98	20.04	19.95	19.89
3815	NYSE	RNP	Fri, Aug 17, 2018	19.83	19.94	19.82	19.91
3814	NYSE	RNP	Thu, Aug 16, 2018	19.73	19.84	19.68	19.81
3813	NYSE	RNP	Wed, Aug 15, 2018	19.53	19.66	19.51	19.66
3812	NYSE	RNP	Tue, Aug 14, 2018	19.50	19.54	19.44	19.53
3811	NYSE	RNP	Mon, Aug 13, 2018	19.58	19.60	19.43	19.53
3810	NYSE	RNP	Fri, Aug 10, 2018	19.64	19.77	19.49	19.50
3809	NYSE	RNP	Thu, Aug 9, 2018	19.57	19.67	19.54	19.64
3808	NYSE	RNP	Wed, Aug 8, 2018	19.69	19.69	19.54	19.54
3807	NYSE	RNP	Tue, Aug 7, 2018	19.66	19.67	19.60	19.65
3806	NYSE	RNP	Mon, Aug 6, 2018	19.70	19.75	19.61	19.66
3805	NYSE	RNP	Fri, Aug 3, 2018	19.51	19.69	19.47	19.69
3804	NYSE	RNP	Thu, Aug 2, 2018	19.53	19.63	19.47	19.47
3803	NYSE	RNP	Wed, Aug 1, 2018	19.49	19.58	19.32	19.58
3802	NYSE	RNP	Tue, Jul 31, 2018	19.32	19.55	19.30	19.44
3801	NYSE	RNP	Mon, Jul 30, 2018	19.36	19.36	19.20	19.27
3800	NYSE	RNP	Fri, Jul 27, 2018	19.53	19.53	19.27	19.32
3799	NYSE	RNP	Thu, Jul 26, 2018	19.44	19.44	19.30	19.39
3798	NYSE	RNP	Wed, Jul 25, 2018	19.40	19.44	19.32	19.37
3797	NYSE	RNP	Tue, Jul 24, 2018	19.39	19.49	19.28	19.35
3796	NYSE	RNP	Mon, Jul 23, 2018	19.53	19.53	19.27	19.40
3795	NYSE	RNP	Fri, Jul 20, 2018	19.40	19.41	19.26	19.39
3794	NYSE	RNP	Thu, Jul 19, 2018	19.29	19.41	19.26	19.36
3793	NYSE	RNP	Wed, Jul 18, 2018	19.33	19.36	19.26	19.29
3792	NYSE	RNP	Tue, Jul 17, 2018	19.47	19.47	19.31	19.35
3791	NYSE	RNP	Mon, Jul 16, 2018	19.58	19.60	19.41	19.47
3790	NYSE	RNP	Fri, Jul 13, 2018	19.48	19.60	19.48	19.57
3789	NYSE	RNP	Thu, Jul 12, 2018	19.48	19.60	19.48	19.50
3788	NYSE	RNP	Wed, Jul 11, 2018	19.62	19.65	19.47	19.50
3787	NYSE	RNP	Tue, Jul 10, 2018	19.53	19.66	19.46	19.61
3786	NYSE	RNP	Mon, Jul 9, 2018	19.57	19.60	19.43	19.47
3785	NYSE	RNP	Fri, Jul 6, 2018	19.52	19.59	19.51	19.54
3784	NYSE	RNP	Thu, Jul 5, 2018	19.48	19.52	19.35	19.52
3783	NYSE	RNP	Tue, Jul 3, 2018	19.34	19.48	19.29	19.35
3782	NYSE	RNP	Mon, Jul 2, 2018	19.34	19.46	19.29	19.34
3781	NYSE	RNP	Fri, Jun 29, 2018	19.50	19.54	19.31	19.42
3780	NYSE	RNP	Thu, Jun 28, 2018	19.32	19.45	19.25	19.45
3779	NYSE	RNP	Wed, Jun 27, 2018	19.29	19.39	19.25	19.33
3778	NYSE	RNP	Tue, Jun 26, 2018	19.18	19.32	19.09	19.23
3777	NYSE	RNP	Mon, Jun 25, 2018	19.35	19.37	19.15	19.17
3776	NYSE	RNP	Fri, Jun 22, 2018	19.20	19.34	19.18	19.32
3775	NYSE	RNP	Thu, Jun 21, 2018	19.18	19.26	19.13	19.19
3774	NYSE	RNP	Wed, Jun 20, 2018	19.10	19.18	19.02	19.12
3773	NYSE	RNP	Tue, Jun 19, 2018	19.10	19.11	19.01	19.06
3772	NYSE	RNP	Mon, Jun 18, 2018	19.15	19.24	19.10	19.12
3771	NYSE	RNP	Fri, Jun 15, 2018	19.17	19.29	19.15	19.16
3770	NYSE	RNP	Thu, Jun 14, 2018	19.06	19.28	19.06	19.27
3769	NYSE	RNP	Wed, Jun 13, 2018	19.39	19.39	19.02	19.03
3768	NYSE	RNP	Tue, Jun 12, 2018	19.25	19.33	19.20	19.32
3767	NYSE	RNP	Mon, Jun 11, 2018	19.25	19.27	19.13	19.22
3766	NYSE	RNP	Fri, Jun 8, 2018	19.19	19.21	19.13	19.16
3765	NYSE	RNP	Thu, Jun 7, 2018	19.09	19.13	19.01	19.11
3764	NYSE	RNP	Wed, Jun 6, 2018	19.11	19.14	19.00	19.08
3763	NYSE	RNP	Tue, Jun 5, 2018	19.09	19.14	19.05	19.10
3762	NYSE	RNP	Mon, Jun 4, 2018	19.00	19.08	19.00	19.06
3761	NYSE	RNP	Fri, Jun 1, 2018	19.00	19.01	18.89	18.98
3760	NYSE	RNP	Thu, May 31, 2018	18.95	18.95	18.83	18.92
3759	NYSE	RNP	Wed, May 30, 2018	18.68	18.88	18.67	18.88
3758	NYSE	RNP	Tue, May 29, 2018	18.65	18.72	18.54	18.67
3757	NYSE	RNP	Fri, May 25, 2018	18.55	18.70	18.55	18.69
3756	NYSE	RNP	Thu, May 24, 2018	18.61	18.66	18.53	18.58
3755	NYSE	RNP	Wed, May 23, 2018	18.49	18.65	18.49	18.63
3754	NYSE	RNP	Tue, May 22, 2018	18.48	18.57	18.43	18.50
3753	NYSE	RNP	Mon, May 21, 2018	18.32	18.50	18.28	18.50
3752	NYSE	RNP	Fri, May 18, 2018	18.32	18.40	18.28	18.31
3751	NYSE	RNP	Thu, May 17, 2018	18.50	18.54	18.31	18.33
3750	NYSE	RNP	Wed, May 16, 2018	18.48	18.58	18.41	18.44
3749	NYSE	RNP	Tue, May 15, 2018	18.70	18.72	18.42	18.48
3748	NYSE	RNP	Mon, May 14, 2018	19.09	19.09	18.81	18.73
3747	NYSE	RNP	Fri, May 11, 2018	18.75	18.89	18.68	18.88
3746	NYSE	RNP	Thu, May 10, 2018	18.65	18.77	18.64	18.73
3745	NYSE	RNP	Wed, May 9, 2018	18.54	18.61	18.53	18.61
3744	NYSE	RNP	Tue, May 8, 2018	18.59	18.64	18.47	18.57
3743	NYSE	RNP	Mon, May 7, 2018	18.53	18.62	18.53	18.62
3742	NYSE	RNP	Fri, May 4, 2018	18.43	18.56	18.40	18.51
3741	NYSE	RNP	Thu, May 3, 2018	18.57	18.57	18.38	18.47
3740	NYSE	RNP	Wed, May 2, 2018	18.54	18.57	18.41	18.53
3739	NYSE	RNP	Tue, May 1, 2018	18.43	18.60	18.40	18.58
3738	NYSE	RNP	Mon, Apr 30, 2018	18.56	18.65	18.45	18.49
3737	NYSE	RNP	Fri, Apr 27, 2018	18.34	18.53	18.34	18.51
3736	NYSE	RNP	Thu, Apr 26, 2018	18.19	18.40	18.16	18.32
3735	NYSE	RNP	Wed, Apr 25, 2018	18.23	18.24	18.09	18.13
3734	NYSE	RNP	Tue, Apr 24, 2018	18.10	18.24	18.06	18.23
3733	NYSE	RNP	Mon, Apr 23, 2018	18.22	18.24	18.03	18.06
3732	NYSE	RNP	Fri, Apr 20, 2018	18.21	18.29	18.16	18.21
3731	NYSE	RNP	Thu, Apr 19, 2018	18.38	18.43	18.18	18.24
3730	NYSE	RNP	Wed, Apr 18, 2018	18.58	18.60	18.45	18.49
3729	NYSE	RNP	Tue, Apr 17, 2018	18.31	18.60	18.27	18.51
3728	NYSE	RNP	Mon, Apr 16, 2018	18.34	18.50	18.34	18.33
3727	NYSE	RNP	Fri, Apr 13, 2018	18.24	18.38	18.22	18.31
3726	NYSE	RNP	Thu, Apr 12, 2018	18.43	18.48	18.28	18.29
3725	NYSE	RNP	Wed, Apr 11, 2018	18.50	18.62	18.45	18.45
3724	NYSE	RNP	Tue, Apr 10, 2018	18.57	18.61	18.50	18.53
3723	NYSE	RNP	Mon, Apr 9, 2018	18.45	18.64	18.41	18.57
3722	NYSE	RNP	Fri, Apr 6, 2018	18.52	18.65	18.42	18.45
3721	NYSE	RNP	Thu, Apr 5, 2018	18.60	18.63	18.50	18.62
3720	NYSE	RNP	Wed, Apr 4, 2018	18.27	18.60	18.27	18.56
3719	NYSE	RNP	Tue, Apr 3, 2018	18.43	18.52	18.36	18.43
3718	NYSE	RNP	Mon, Apr 2, 2018	18.57	18.68	18.40	18.45
3717	NYSE	RNP	Thu, Mar 29, 2018	18.62	18.69	18.56	18.69
3716	NYSE	RNP	Wed, Mar 28, 2018	18.16	18.56	18.16	18.54
3715	NYSE	RNP	Tue, Mar 27, 2018	18.17	18.34	18.11	18.16
3714	NYSE	RNP	Mon, Mar 26, 2018	18.21	18.35	18.07	18.18
3713	NYSE	RNP	Fri, Mar 23, 2018	18.37	18.44	18.06	18.09
3712	NYSE	RNP	Thu, Mar 22, 2018	18.40	18.60	18.40	18.42
3711	NYSE	RNP	Wed, Mar 21, 2018	18.63	18.71	18.41	18.44
3710	NYSE	RNP	Tue, Mar 20, 2018	18.65	18.76	18.61	18.65
3709	NYSE	RNP	Mon, Mar 19, 2018	18.99	18.99	18.75	18.68
3708	NYSE	RNP	Fri, Mar 16, 2018	18.82	19.03	18.82	19.01
3707	NYSE	RNP	Thu, Mar 15, 2018	18.87	18.93	18.82	18.86
3706	NYSE	RNP	Wed, Mar 14, 2018	18.88	18.89	18.80	18.89
3705	NYSE	RNP	Tue, Mar 13, 2018	18.91	18.99	18.80	18.80
3704	NYSE	RNP	Mon, Mar 12, 2018	18.86	19.00	18.83	18.92
3703	NYSE	RNP	Fri, Mar 9, 2018	18.75	18.80	18.72	18.76
3702	NYSE	RNP	Thu, Mar 8, 2018	18.75	18.82	18.70	18.75
3701	NYSE	RNP	Wed, Mar 7, 2018	18.60	18.74	18.53	18.73
3700	NYSE	RNP	Tue, Mar 6, 2018	18.67	18.67	18.54	18.61
3699	NYSE	RNP	Mon, Mar 5, 2018	18.53	18.74	18.49	18.62
3698	NYSE	RNP	Fri, Mar 2, 2018	18.56	18.61	18.43	18.53
3697	NYSE	RNP	Thu, Mar 1, 2018	18.64	18.75	18.54	18.65
3696	NYSE	RNP	Wed, Feb 28, 2018	18.71	18.73	18.58	18.65
3695	NYSE	RNP	Tue, Feb 27, 2018	18.77	18.81	18.51	18.60
3694	NYSE	RNP	Mon, Feb 26, 2018	18.75	18.82	18.70	18.77
3693	NYSE	RNP	Fri, Feb 23, 2018	18.40	18.73	18.39	18.73
3692	NYSE	RNP	Thu, Feb 22, 2018	18.34	18.54	18.29	18.30
3691	NYSE	RNP	Wed, Feb 21, 2018	18.53	18.57	18.26	18.34
3690	NYSE	RNP	Tue, Feb 20, 2018	18.40	18.58	18.40	18.50
3689	NYSE	RNP	Fri, Feb 16, 2018	18.20	18.45	18.20	18.43
3688	NYSE	RNP	Thu, Feb 15, 2018	18.06	18.27	18.06	18.18
3687	NYSE	RNP	Wed, Feb 14, 2018	18.12	18.19	18.03	18.08
3686	NYSE	RNP	Tue, Feb 13, 2018	18.12	18.27	18.12	18.24
3685	NYSE	RNP	Mon, Feb 12, 2018	18.41	18.43	18.21	18.20
3684	NYSE	RNP	Fri, Feb 9, 2018	18.22	18.51	18.10	18.39
3683	NYSE	RNP	Thu, Feb 8, 2018	18.61	18.69	18.14	18.16
3682	NYSE	RNP	Wed, Feb 7, 2018	18.46	18.87	18.46	18.68
3681	NYSE	RNP	Tue, Feb 6, 2018	18.00	18.56	17.91	18.54
3680	NYSE	RNP	Mon, Feb 5, 2018	18.46	18.65	18.19	18.25
3679	NYSE	RNP	Fri, Feb 2, 2018	18.86	18.89	18.54	18.63
3678	NYSE	RNP	Thu, Feb 1, 2018	19.28	19.41	19.00	19.01
3677	NYSE	RNP	Wed, Jan 31, 2018	19.35	19.50	19.28	19.35
3676	NYSE	RNP	Tue, Jan 30, 2018	19.50	19.50	19.23	19.24
3675	NYSE	RNP	Mon, Jan 29, 2018	19.71	19.77	19.53	19.53
3674	NYSE	RNP	Fri, Jan 26, 2018	19.75	19.79	19.70	19.77
3673	NYSE	RNP	Thu, Jan 25, 2018	19.88	19.88	19.73	19.74
3672	NYSE	RNP	Wed, Jan 24, 2018	19.97	20.03	19.82	19.88
3671	NYSE	RNP	Tue, Jan 23, 2018	19.81	19.98	19.81	19.98
3670	NYSE	RNP	Mon, Jan 22, 2018	19.63	19.85	19.63	19.80
3669	NYSE	RNP	Fri, Jan 19, 2018	19.78	19.85	19.64	19.69
3668	NYSE	RNP	Thu, Jan 18, 2018	19.93	19.95	19.77	19.79
3667	NYSE	RNP	Wed, Jan 17, 2018	19.92	20.11	19.92	20.02
3666	NYSE	RNP	Tue, Jan 16, 2018	20.00	20.17	19.91	19.93
3665	NYSE	RNP	Fri, Jan 12, 2018	20.25	20.29	20.05	20.08
3664	NYSE	RNP	Thu, Jan 11, 2018	20.17	20.33	20.17	20.27
3663	NYSE	RNP	Wed, Jan 10, 2018	20.90	20.91	20.11	20.12
3662	NYSE	RNP	Tue, Jan 9, 2018	20.99	21.08	20.94	20.99
3661	NYSE	RNP	Mon, Jan 8, 2018	21.09	21.15	20.98	21.05
3660	NYSE	RNP	Fri, Jan 5, 2018	21.14	21.18	20.91	21.03
3659	NYSE	RNP	Thu, Jan 4, 2018	21.10	21.18	21.02	21.05
3658	NYSE	RNP	Wed, Jan 3, 2018	21.12	21.15	21.00	21.08
3657	NYSE	RNP	Tue, Jan 2, 2018	21.24	21.29	21.08	21.12
3656	NYSE	RNP	Fri, Dec 29, 2017	20.73	21.36	20.68	21.27
3655	NYSE	RNP	Thu, Dec 28, 2017	20.72	20.83	20.67	20.67
3654	NYSE	RNP	Wed, Dec 27, 2017	20.82	20.90	20.73	20.76
3653	NYSE	RNP	Tue, Dec 26, 2017	20.64	20.80	20.64	20.72
3652	NYSE	RNP	Fri, Dec 22, 2017	20.58	20.64	20.50	20.64
3651	NYSE	RNP	Thu, Dec 21, 2017	20.55	20.57	20.47	20.48
3650	NYSE	RNP	Wed, Dec 20, 2017	20.71	20.74	20.62	20.65
3649	NYSE	RNP	Tue, Dec 19, 2017	20.77	20.82	20.57	20.72
3648	NYSE	RNP	Mon, Dec 18, 2017	20.95	21.23	20.87	20.77
3647	NYSE	RNP	Fri, Dec 15, 2017	20.79	20.95	20.79	20.94
3646	NYSE	RNP	Thu, Dec 14, 2017	20.88	20.94	20.76	20.78
3645	NYSE	RNP	Wed, Dec 13, 2017	20.82	20.98	20.81	20.90
3644	NYSE	RNP	Tue, Dec 12, 2017	20.65	20.82	20.65	20.79
3643	NYSE	RNP	Mon, Dec 11, 2017	20.66	20.73	20.60	20.67
3642	NYSE	RNP	Fri, Dec 8, 2017	20.77	20.78	20.66	20.72
3641	NYSE	RNP	Thu, Dec 7, 2017	20.76	20.83	20.70	20.76
3640	NYSE	RNP	Wed, Dec 6, 2017	20.94	20.94	20.75	20.81
3639	NYSE	RNP	Tue, Dec 5, 2017	20.99	21.04	20.86	20.93
3638	NYSE	RNP	Mon, Dec 4, 2017	20.86	21.03	20.84	21.00
3637	NYSE	RNP	Fri, Dec 1, 2017	20.81	20.89	20.80	20.87
3636	NYSE	RNP	Thu, Nov 30, 2017	20.88	20.88	20.82	20.88
3635	NYSE	RNP	Wed, Nov 29, 2017	20.96	21.02	20.78	20.88
3634	NYSE	RNP	Tue, Nov 28, 2017	20.92	21.07	20.84	21.01
3633	NYSE	RNP	Mon, Nov 27, 2017	20.93	20.94	20.89	20.90
3632	NYSE	RNP	Fri, Nov 24, 2017	20.84	20.99	20.81	20.99
3631	NYSE	RNP	Wed, Nov 22, 2017	20.71	20.82	20.70	20.79
3630	NYSE	RNP	Tue, Nov 21, 2017	20.85	20.94	20.66	20.70
3629	NYSE	RNP	Mon, Nov 20, 2017	20.69	20.87	20.69	20.83
3628	NYSE	RNP	Fri, Nov 17, 2017	20.78	20.84	20.64	20.73
3627	NYSE	RNP	Thu, Nov 16, 2017	20.55	20.72	20.54	20.64
3626	NYSE	RNP	Wed, Nov 15, 2017	20.90	20.96	20.46	20.53
3625	NYSE	RNP	Tue, Nov 14, 2017	20.85	20.90	20.80	20.82
3624	NYSE	RNP	Mon, Nov 13, 2017	21.19	21.20	20.95	20.86
3623	NYSE	RNP	Fri, Nov 10, 2017	21.18	21.24	21.12	21.18
3622	NYSE	RNP	Thu, Nov 9, 2017	21.14	21.29	21.13	21.25
3621	NYSE	RNP	Wed, Nov 8, 2017	21.29	21.33	21.21	21.23
3620	NYSE	RNP	Tue, Nov 7, 2017	21.31	21.39	21.20	21.25
3619	NYSE	RNP	Mon, Nov 6, 2017	21.15	21.37	21.15	21.36
3618	NYSE	RNP	Fri, Nov 3, 2017	21.25	21.27	21.15	21.18
3617	NYSE	RNP	Thu, Nov 2, 2017	21.21	21.31	21.13	21.22
3616	NYSE	RNP	Wed, Nov 1, 2017	21.25	21.40	21.21	21.22
3615	NYSE	RNP	Tue, Oct 31, 2017	21.17	21.32	21.10	21.21
3614	NYSE	RNP	Mon, Oct 30, 2017	21.11	21.26	21.10	21.24
3613	NYSE	RNP	Fri, Oct 27, 2017	21.07	21.21	20.98	21.11
3612	NYSE	RNP	Thu, Oct 26, 2017	21.23	21.24	20.98	20.98
3611	NYSE	RNP	Wed, Oct 25, 2017	21.23	21.35	21.09	21.17
3610	NYSE	RNP	Tue, Oct 24, 2017	21.36	21.47	21.27	21.33
3609	NYSE	RNP	Mon, Oct 23, 2017	21.51	21.56	21.28	21.36
3608	NYSE	RNP	Fri, Oct 20, 2017	21.66	21.68	21.54	21.57
3607	NYSE	RNP	Thu, Oct 19, 2017	21.72	21.76	21.56	21.66
3606	NYSE	RNP	Wed, Oct 18, 2017	21.73	21.81	21.62	21.67
3605	NYSE	RNP	Tue, Oct 17, 2017	21.87	21.87	21.62	21.77
3604	NYSE	RNP	Mon, Oct 16, 2017	21.93	21.98	21.81	21.77
3603	NYSE	RNP	Fri, Oct 13, 2017	21.87	21.90	21.82	21.87
3602	NYSE	RNP	Thu, Oct 12, 2017	21.75	21.88	21.74	21.86
3601	NYSE	RNP	Wed, Oct 11, 2017	21.79	21.80	21.65	21.80
3600	NYSE	RNP	Tue, Oct 10, 2017	21.50	21.75	21.50	21.73
3599	NYSE	RNP	Mon, Oct 9, 2017	21.55	21.60	21.49	21.53
3598	NYSE	RNP	Fri, Oct 6, 2017	21.38	21.51	21.36	21.50
3597	NYSE	RNP	Thu, Oct 5, 2017	21.35	21.48	21.30	21.45
3596	NYSE	RNP	Wed, Oct 4, 2017	21.22	21.37	21.22	21.32
3595	NYSE	RNP	Tue, Oct 3, 2017	21.20	21.32	21.20	21.22
3594	NYSE	RNP	Mon, Oct 2, 2017	21.19	21.34	21.19	21.20
3593	NYSE	RNP	Fri, Sep 29, 2017	21.10	21.23	21.10	21.20
3592	NYSE	RNP	Thu, Sep 28, 2017	20.95	21.08	20.95	21.04
3591	NYSE	RNP	Wed, Sep 27, 2017	21.11	21.15	20.92	20.94
3590	NYSE	RNP	Tue, Sep 26, 2017	21.09	21.23	21.07	21.12
3589	NYSE	RNP	Mon, Sep 25, 2017	21.06	21.13	21.03	21.09
3588	NYSE	RNP	Fri, Sep 22, 2017	21.17	21.19	21.00	21.01
3587	NYSE	RNP	Thu, Sep 21, 2017	21.24	21.25	21.03	21.05
3586	NYSE	RNP	Wed, Sep 20, 2017	21.40	21.47	21.16	21.19
3585	NYSE	RNP	Tue, Sep 19, 2017	21.12	21.37	20.89	21.30
3584	NYSE	RNP	Mon, Sep 18, 2017	21.10	21.28	21.10	21.13
3583	NYSE	RNP	Fri, Sep 15, 2017	21.12	21.22	21.10	21.10
3582	NYSE	RNP	Thu, Sep 14, 2017	21.22	21.26	21.12	21.20
3581	NYSE	RNP	Wed, Sep 13, 2017	21.11	21.30	21.07	21.30
3580	NYSE	RNP	Tue, Sep 12, 2017	21.25	21.30	21.07	21.20
3579	NYSE	RNP	Mon, Sep 11, 2017	21.18	21.30	21.11	21.30
3578	NYSE	RNP	Fri, Sep 8, 2017	21.01	21.12	21.01	21.12
3577	NYSE	RNP	Thu, Sep 7, 2017	21.04	21.15	21.02	21.06
3576	NYSE	RNP	Wed, Sep 6, 2017	21.02	21.29	21.00	21.02
3575	NYSE	RNP	Tue, Sep 5, 2017	21.20	21.24	20.97	20.99
3574	NYSE	RNP	Fri, Sep 1, 2017	20.94	21.44	20.94	21.19
3573	NYSE	RNP	Thu, Aug 31, 2017	20.95	21.10	20.91	20.94
3572	NYSE	RNP	Wed, Aug 30, 2017	20.91	20.95	20.86	20.94
3571	NYSE	RNP	Tue, Aug 29, 2017	20.94	20.95	20.84	20.91
3570	NYSE	RNP	Mon, Aug 28, 2017	20.97	20.98	20.83	20.89
3569	NYSE	RNP	Fri, Aug 25, 2017	20.82	20.92	20.75	20.87
3568	NYSE	RNP	Thu, Aug 24, 2017	20.77	20.84	20.73	20.83
3567	NYSE	RNP	Wed, Aug 23, 2017	20.87	20.97	20.71	20.75
3566	NYSE	RNP	Tue, Aug 22, 2017	20.62	20.87	20.62	20.79
3565	NYSE	RNP	Mon, Aug 21, 2017	20.56	20.66	20.51	20.65
3564	NYSE	RNP	Fri, Aug 18, 2017	20.74	20.77	20.59	20.59
3563	NYSE	RNP	Thu, Aug 17, 2017	20.78	20.84	20.70	20.71
3562	NYSE	RNP	Wed, Aug 16, 2017	20.65	20.80	20.65	20.76
3561	NYSE	RNP	Tue, Aug 15, 2017	20.71	20.73	20.47	20.65
3560	NYSE	RNP	Mon, Aug 14, 2017	20.63	20.73	20.49	20.59
3559	NYSE	RNP	Fri, Aug 11, 2017	20.14	20.61	20.14	20.53
3558	NYSE	RNP	Thu, Aug 10, 2017	20.65	21.00	20.30	20.35
3557	NYSE	RNP	Wed, Aug 9, 2017	20.87	20.87	20.63	20.65
3556	NYSE	RNP	Tue, Aug 8, 2017	20.89	20.96	20.73	20.83
3555	NYSE	RNP	Mon, Aug 7, 2017	20.99	21.14	20.90	20.90
3554	NYSE	RNP	Fri, Aug 4, 2017	20.94	21.15	20.94	20.99
3553	NYSE	RNP	Thu, Aug 3, 2017	20.98	21.02	20.91	20.94
3552	NYSE	RNP	Wed, Aug 2, 2017	21.00	21.02	20.90	20.98
3551	NYSE	RNP	Tue, Aug 1, 2017	21.00	21.08	20.94	20.96
3550	NYSE	RNP	Mon, Jul 31, 2017	21.08	21.09	20.88	20.97
3549	NYSE	RNP	Fri, Jul 28, 2017	20.80	20.94	20.72	20.94
3548	NYSE	RNP	Thu, Jul 27, 2017	20.96	20.96	20.78	20.81
3547	NYSE	RNP	Wed, Jul 26, 2017	20.90	20.97	20.81	20.88
3546	NYSE	RNP	Tue, Jul 25, 2017	21.25	21.25	20.80	20.89
3545	NYSE	RNP	Mon, Jul 24, 2017	21.12	21.16	21.00	21.10
3544	NYSE	RNP	Fri, Jul 21, 2017	21.21	21.23	21.04	21.11
3543	NYSE	RNP	Thu, Jul 20, 2017	21.19	21.29	21.09	21.15
3542	NYSE	RNP	Wed, Jul 19, 2017	21.03	21.11	20.98	21.09
3541	NYSE	RNP	Tue, Jul 18, 2017	20.98	21.09	20.88	21.00
3540	NYSE	RNP	Mon, Jul 17, 2017	20.89	21.03	20.87	20.91
3539	NYSE	RNP	Fri, Jul 14, 2017	20.77	20.90	20.66	20.89
3538	NYSE	RNP	Thu, Jul 13, 2017	20.68	20.71	20.56	20.70
3537	NYSE	RNP	Wed, Jul 12, 2017	20.46	20.62	20.46	20.55
3536	NYSE	RNP	Tue, Jul 11, 2017	20.73	20.73	20.44	20.44
3535	NYSE	RNP	Mon, Jul 10, 2017	20.74	20.76	20.61	20.71
3534	NYSE	RNP	Fri, Jul 7, 2017	20.58	20.73	20.53	20.73
3533	NYSE	RNP	Thu, Jul 6, 2017	20.88	20.97	20.57	20.57
3532	NYSE	RNP	Wed, Jul 5, 2017	20.91	20.98	20.84	20.97
3531	NYSE	RNP	Mon, Jul 3, 2017	20.82	20.95	20.81	20.94
3530	NYSE	RNP	Fri, Jun 30, 2017	20.68	20.90	20.60	20.78
3529	NYSE	RNP	Thu, Jun 29, 2017	20.73	20.80	20.56	20.64
3528	NYSE	RNP	Wed, Jun 28, 2017	20.81	20.85	20.69	20.80
3527	NYSE	RNP	Tue, Jun 27, 2017	20.91	21.06	20.71	20.83
3526	NYSE	RNP	Mon, Jun 26, 2017	20.88	21.02	20.88	20.93
3525	NYSE	RNP	Fri, Jun 23, 2017	21.06	21.06	20.83	20.91
3524	NYSE	RNP	Thu, Jun 22, 2017	20.88	21.12	20.88	20.99
3523	NYSE	RNP	Wed, Jun 21, 2017	21.01	21.07	20.86	20.87
3522	NYSE	RNP	Tue, Jun 20, 2017	21.00	21.12	20.87	20.90
3521	NYSE	RNP	Mon, Jun 19, 2017	21.00	21.20	20.99	20.95
3520	NYSE	RNP	Fri, Jun 16, 2017	21.00	21.05	20.85	20.99
3519	NYSE	RNP	Thu, Jun 15, 2017	20.85	20.94	20.79	20.94
3518	NYSE	RNP	Wed, Jun 14, 2017	20.78	20.92	20.78	20.83
3517	NYSE	RNP	Tue, Jun 13, 2017	20.77	20.83	20.71	20.75
3516	NYSE	RNP	Mon, Jun 12, 2017	20.65	20.77	20.65	20.77
3515	NYSE	RNP	Fri, Jun 9, 2017	20.54	20.73	20.49	20.70
3514	NYSE	RNP	Thu, Jun 8, 2017	20.52	20.60	20.41	20.56
3513	NYSE	RNP	Wed, Jun 7, 2017	20.40	20.59	20.39	20.54
3512	NYSE	RNP	Tue, Jun 6, 2017	20.33	20.49	20.33	20.40
3511	NYSE	RNP	Mon, Jun 5, 2017	20.46	20.51	20.37	20.37
3510	NYSE	RNP	Fri, Jun 2, 2017	20.46	20.50	20.39	20.45
3509	NYSE	RNP	Thu, Jun 1, 2017	20.27	20.43	20.20	20.35
3508	NYSE	RNP	Wed, May 31, 2017	20.27	20.35	20.18	20.25
3507	NYSE	RNP	Tue, May 30, 2017	20.13	20.26	20.13	20.22
3506	NYSE	RNP	Fri, May 26, 2017	20.31	20.35	20.16	20.16
3505	NYSE	RNP	Thu, May 25, 2017	20.20	20.30	20.18	20.27
3504	NYSE	RNP	Wed, May 24, 2017	20.07	20.15	20.02	20.14
3503	NYSE	RNP	Tue, May 23, 2017	20.04	20.09	20.00	20.02
3502	NYSE	RNP	Mon, May 22, 2017	19.94	20.06	19.91	19.93
3501	NYSE	RNP	Fri, May 19, 2017	19.80	19.91	19.80	19.86
3500	NYSE	RNP	Thu, May 18, 2017	19.88	19.95	19.77	19.80
3499	NYSE	RNP	Wed, May 17, 2017	20.12	20.12	19.89	19.93
3498	NYSE	RNP	Tue, May 16, 2017	20.14	20.15	19.94	19.98
3497	NYSE	RNP	Mon, May 15, 2017	20.05	20.21	20.04	20.06
3496	NYSE	RNP	Fri, May 12, 2017	20.13	20.13	20.03	20.05
3495	NYSE	RNP	Thu, May 11, 2017	20.08	20.18	19.95	20.17
3494	NYSE	RNP	Wed, May 10, 2017	20.14	20.16	20.06	20.09
3493	NYSE	RNP	Tue, May 9, 2017	20.21	20.21	20.00	20.09
3492	NYSE	RNP	Mon, May 8, 2017	20.05	20.08	19.94	20.06
3491	NYSE	RNP	Fri, May 5, 2017	19.94	20.04	19.91	20.02
3490	NYSE	RNP	Thu, May 4, 2017	20.00	20.01	19.81	19.86
3489	NYSE	RNP	Wed, May 3, 2017	20.08	20.14	19.98	20.03
3488	NYSE	RNP	Tue, May 2, 2017	20.04	20.07	19.96	20.07
3487	NYSE	RNP	Mon, May 1, 2017	19.97	20.05	19.92	20.04
3486	NYSE	RNP	Fri, Apr 28, 2017	19.91	19.94	19.78	19.90
3485	NYSE	RNP	Thu, Apr 27, 2017	19.73	19.92	19.72	19.91
3484	NYSE	RNP	Wed, Apr 26, 2017	19.79	19.84	19.76	19.76
3483	NYSE	RNP	Tue, Apr 25, 2017	19.80	19.86	19.72	19.80
3482	NYSE	RNP	Mon, Apr 24, 2017	19.94	19.95	19.62	19.79
3481	NYSE	RNP	Fri, Apr 21, 2017	19.79	19.82	19.70	19.81
3480	NYSE	RNP	Thu, Apr 20, 2017	19.81	19.84	19.71	19.74
3479	NYSE	RNP	Wed, Apr 19, 2017	19.92	19.97	19.73	19.80
3478	NYSE	RNP	Tue, Apr 18, 2017	19.97	19.97	19.87	19.92
3477	NYSE	RNP	Mon, Apr 17, 2017	19.86	20.03	19.86	19.91
3476	NYSE	RNP	Thu, Apr 13, 2017	19.89	19.93	19.78	19.86
3475	NYSE	RNP	Wed, Apr 12, 2017	19.75	19.89	19.75	19.81
3474	NYSE	RNP	Tue, Apr 11, 2017	19.77	19.81	19.77	19.77
3473	NYSE	RNP	Mon, Apr 10, 2017	19.68	19.80	19.67	19.80
3472	NYSE	RNP	Fri, Apr 7, 2017	19.61	19.71	19.60	19.69
3471	NYSE	RNP	Thu, Apr 6, 2017	19.51	19.64	19.48	19.60
3470	NYSE	RNP	Wed, Apr 5, 2017	19.55	19.64	19.52	19.55
3469	NYSE	RNP	Tue, Apr 4, 2017	19.41	19.54	19.41	19.52
3468	NYSE	RNP	Mon, Apr 3, 2017	19.35	19.48	19.35	19.47
3467	NYSE	RNP	Fri, Mar 31, 2017	19.23	19.38	19.19	19.35
3466	NYSE	RNP	Thu, Mar 30, 2017	19.18	19.32	19.03	19.19
3465	NYSE	RNP	Wed, Mar 29, 2017	19.25	19.30	19.14	19.16
3464	NYSE	RNP	Tue, Mar 28, 2017	19.09	19.26	19.05	19.24
3463	NYSE	RNP	Mon, Mar 27, 2017	19.16	19.26	19.07	19.12
3462	NYSE	RNP	Fri, Mar 24, 2017	19.29	19.34	19.19	19.23
3461	NYSE	RNP	Thu, Mar 23, 2017	19.04	19.32	19.04	19.23
3460	NYSE	RNP	Wed, Mar 22, 2017	19.11	19.11	18.96	19.07
3459	NYSE	RNP	Tue, Mar 21, 2017	19.09	19.17	19.04	19.07
3458	NYSE	RNP	Mon, Mar 20, 2017	19.20	19.27	19.15	19.09
3457	NYSE	RNP	Fri, Mar 17, 2017	19.16	19.26	19.11	19.17
3456	NYSE	RNP	Thu, Mar 16, 2017	19.15	19.27	19.09	19.12
3455	NYSE	RNP	Wed, Mar 15, 2017	18.90	19.20	18.90	19.19
3454	NYSE	RNP	Tue, Mar 14, 2017	18.86	19.03	18.84	18.88
3453	NYSE	RNP	Mon, Mar 13, 2017	18.93	19.04	18.86	18.93
3452	NYSE	RNP	Fri, Mar 10, 2017	19.10	19.28	18.86	18.97
3451	NYSE	RNP	Thu, Mar 9, 2017	19.35	19.37	18.94	19.00
3450	NYSE	RNP	Wed, Mar 8, 2017	19.60	19.66	19.26	19.37
3449	NYSE	RNP	Tue, Mar 7, 2017	19.83	19.86	19.62	19.64
3448	NYSE	RNP	Mon, Mar 6, 2017	19.69	19.90	19.69	19.87
3447	NYSE	RNP	Fri, Mar 3, 2017	19.85	19.90	19.66	19.78
3446	NYSE	RNP	Thu, Mar 2, 2017	19.98	20.06	19.84	19.86
3445	NYSE	RNP	Wed, Mar 1, 2017	19.97	20.05	19.94	20.02
3444	NYSE	RNP	Tue, Feb 28, 2017	20.02	20.10	19.98	20.04
3443	NYSE	RNP	Mon, Feb 27, 2017	19.88	20.06	19.88	20.05
3442	NYSE	RNP	Fri, Feb 24, 2017	19.79	19.90	19.76	19.87
3441	NYSE	RNP	Thu, Feb 23, 2017	19.75	19.85	19.71	19.82
3440	NYSE	RNP	Wed, Feb 22, 2017	19.69	19.72	19.61	19.69
3439	NYSE	RNP	Tue, Feb 21, 2017	19.54	19.69	19.53	19.67
3438	NYSE	RNP	Fri, Feb 17, 2017	19.62	19.70	19.48	19.53
3437	NYSE	RNP	Thu, Feb 16, 2017	19.58	19.69	19.57	19.62
3436	NYSE	RNP	Wed, Feb 15, 2017	19.72	19.73	19.56	19.60
3435	NYSE	RNP	Tue, Feb 14, 2017	19.94	19.94	19.65	19.78
3434	NYSE	RNP	Mon, Feb 13, 2017	19.98	20.09	19.94	19.96
3433	NYSE	RNP	Fri, Feb 10, 2017	19.83	20.04	19.73	20.02
3432	NYSE	RNP	Thu, Feb 9, 2017	19.70	19.88	19.70	19.88
3431	NYSE	RNP	Wed, Feb 8, 2017	19.61	19.71	19.60	19.64
3430	NYSE	RNP	Tue, Feb 7, 2017	19.77	19.86	19.62	19.63
3429	NYSE	RNP	Mon, Feb 6, 2017	19.80	19.82	19.71	19.80
3428	NYSE	RNP	Fri, Feb 3, 2017	19.85	19.89	19.72	19.81
3427	NYSE	RNP	Thu, Feb 2, 2017	19.65	19.83	19.54	19.79
3426	NYSE	RNP	Wed, Feb 1, 2017	19.77	19.80	19.61	19.68
3425	NYSE	RNP	Tue, Jan 31, 2017	19.57	19.80	19.57	19.80
3424	NYSE	RNP	Mon, Jan 30, 2017	19.41	19.72	19.35	19.67
3423	NYSE	RNP	Fri, Jan 27, 2017	19.70	19.70	19.45	19.46
3422	NYSE	RNP	Thu, Jan 26, 2017	19.77	19.82	19.56	19.70
3421	NYSE	RNP	Wed, Jan 25, 2017	19.61	19.71	19.55	19.71
3420	NYSE	RNP	Tue, Jan 24, 2017	19.57	19.71	19.54	19.60
3419	NYSE	RNP	Mon, Jan 23, 2017	19.47	19.62	19.47	19.54
3418	NYSE	RNP	Fri, Jan 20, 2017	19.45	19.49	19.37	19.47
3417	NYSE	RNP	Thu, Jan 19, 2017	19.48	19.48	19.30	19.41
3416	NYSE	RNP	Wed, Jan 18, 2017	19.49	19.55	19.46	19.49
3415	NYSE	RNP	Tue, Jan 17, 2017	19.35	19.51	19.30	19.48
3414	NYSE	RNP	Fri, Jan 13, 2017	19.41	19.51	19.40	19.51
3413	NYSE	RNP	Thu, Jan 12, 2017	19.47	19.51	19.29	19.45
3412	NYSE	RNP	Wed, Jan 11, 2017	19.40	19.52	19.36	19.52
3411	NYSE	RNP	Tue, Jan 10, 2017	19.57	19.57	19.45	19.45
3410	NYSE	RNP	Mon, Jan 9, 2017	19.58	19.61	19.47	19.59
3409	NYSE	RNP	Fri, Jan 6, 2017	19.45	19.67	19.45	19.57
3408	NYSE	RNP	Thu, Jan 5, 2017	19.55	19.64	19.42	19.50
3407	NYSE	RNP	Wed, Jan 4, 2017	19.22	19.60	19.22	19.57
3406	NYSE	RNP	Tue, Jan 3, 2017	19.13	19.24	19.13	19.23
3405	NYSE	RNP	Fri, Dec 30, 2016	18.96	19.15	18.94	19.12
3404	NYSE	RNP	Thu, Dec 29, 2016	18.72	18.89	18.72	18.86
3403	NYSE	RNP	Wed, Dec 28, 2016	18.99	18.99	18.73	18.75
3402	NYSE	RNP	Tue, Dec 27, 2016	19.00	19.01	18.92	18.93
3401	NYSE	RNP	Fri, Dec 23, 2016	19.10	19.10	18.97	18.99
3400	NYSE	RNP	Thu, Dec 22, 2016	18.83	19.06	18.77	19.05
3399	NYSE	RNP	Wed, Dec 21, 2016	18.98	18.99	18.82	18.82
3398	NYSE	RNP	Tue, Dec 20, 2016	18.85	18.97	18.79	18.97
3397	NYSE	RNP	Mon, Dec 19, 2016	18.74	18.85	18.71	18.78
3396	NYSE	RNP	Fri, Dec 16, 2016	18.68	18.75	18.57	18.69
3395	NYSE	RNP	Thu, Dec 15, 2016	18.58	18.68	18.52	18.62
3394	NYSE	RNP	Wed, Dec 14, 2016	18.78	18.78	18.56	18.65
3393	NYSE	RNP	Tue, Dec 13, 2016	18.82	18.84	18.62	18.76
3392	NYSE	RNP	Mon, Dec 12, 2016	18.64	18.73	18.56	18.72
3391	NYSE	RNP	Fri, Dec 9, 2016	18.63	18.75	18.57	18.64
3390	NYSE	RNP	Thu, Dec 8, 2016	18.73	18.89	18.60	18.65
3389	NYSE	RNP	Wed, Dec 7, 2016	18.52	18.87	18.52	18.81
3388	NYSE	RNP	Tue, Dec 6, 2016	18.49	18.60	18.44	18.57
3387	NYSE	RNP	Mon, Dec 5, 2016	18.50	18.59	18.41	18.52
3386	NYSE	RNP	Fri, Dec 2, 2016	18.33	18.53	18.33	18.42
3385	NYSE	RNP	Thu, Dec 1, 2016	18.47	18.48	18.20	18.30
3384	NYSE	RNP	Wed, Nov 30, 2016	18.58	18.63	18.45	18.52
3383	NYSE	RNP	Tue, Nov 29, 2016	18.57	18.72	18.57	18.65
3382	NYSE	RNP	Mon, Nov 28, 2016	18.43	18.58	18.39	18.57
3381	NYSE	RNP	Fri, Nov 25, 2016	18.31	18.55	18.29	18.40
3380	NYSE	RNP	Wed, Nov 23, 2016	18.22	18.38	18.22	18.30
3379	NYSE	RNP	Tue, Nov 22, 2016	18.05	18.40	18.05	18.40
3378	NYSE	RNP	Mon, Nov 21, 2016	18.07	18.25	18.01	18.04
3377	NYSE	RNP	Fri, Nov 18, 2016	18.19	18.27	18.01	18.01
3376	NYSE	RNP	Thu, Nov 17, 2016	18.13	18.24	18.12	18.21
3375	NYSE	RNP	Wed, Nov 16, 2016	18.30	18.42	18.02	18.12
3374	NYSE	RNP	Tue, Nov 15, 2016	18.44	18.53	18.30	18.27
3373	NYSE	RNP	Mon, Nov 14, 2016	18.24	18.45	18.02	18.37
3372	NYSE	RNP	Fri, Nov 11, 2016	18.34	18.46	18.24	18.26
3371	NYSE	RNP	Thu, Nov 10, 2016	18.46	18.48	18.11	18.38
3370	NYSE	RNP	Wed, Nov 9, 2016	18.25	18.59	18.11	18.48
3369	NYSE	RNP	Tue, Nov 8, 2016	18.46	18.60	18.38	18.58
3368	NYSE	RNP	Mon, Nov 7, 2016	18.37	18.60	18.27	18.52
3367	NYSE	RNP	Fri, Nov 4, 2016	18.06	18.17	18.00	18.15
3366	NYSE	RNP	Thu, Nov 3, 2016	18.22	18.32	17.91	18.02
3365	NYSE	RNP	Wed, Nov 2, 2016	18.44	18.60	18.27	18.27
3364	NYSE	RNP	Tue, Nov 1, 2016	18.80	18.80	18.48	18.48
3363	NYSE	RNP	Mon, Oct 31, 2016	18.75	18.84	18.73	18.77
3362	NYSE	RNP	Fri, Oct 28, 2016	18.68	18.90	18.64	18.75
3361	NYSE	RNP	Thu, Oct 27, 2016	19.27	19.27	18.71	18.74
3360	NYSE	RNP	Wed, Oct 26, 2016	19.37	19.37	19.15	19.25
3359	NYSE	RNP	Tue, Oct 25, 2016	19.43	19.44	19.33	19.39
3358	NYSE	RNP	Mon, Oct 24, 2016	19.57	19.68	19.41	19.42
3357	NYSE	RNP	Fri, Oct 21, 2016	19.47	19.56	19.44	19.56
3356	NYSE	RNP	Thu, Oct 20, 2016	19.54	19.57	19.43	19.53
3355	NYSE	RNP	Wed, Oct 19, 2016	19.39	19.59	19.33	19.57
3354	NYSE	RNP	Tue, Oct 18, 2016	19.25	19.43	19.23	19.41
3353	NYSE	RNP	Mon, Oct 17, 2016	19.40	19.60	19.21	19.17
3352	NYSE	RNP	Fri, Oct 14, 2016	19.45	19.61	19.38	19.41
3351	NYSE	RNP	Thu, Oct 13, 2016	19.35	19.55	19.27	19.49
3350	NYSE	RNP	Wed, Oct 12, 2016	19.29	19.46	19.26	19.40
3349	NYSE	RNP	Tue, Oct 11, 2016	19.45	19.45	19.28	19.35
3348	NYSE	RNP	Mon, Oct 10, 2016	19.48	19.59	19.43	19.47
3347	NYSE	RNP	Fri, Oct 7, 2016	19.50	19.63	19.30	19.36
3346	NYSE	RNP	Thu, Oct 6, 2016	19.39	19.62	19.27	19.45
3345	NYSE	RNP	Wed, Oct 5, 2016	19.72	19.81	19.42	19.44
3344	NYSE	RNP	Tue, Oct 4, 2016	20.00	20.03	19.64	19.68
3343	NYSE	RNP	Mon, Oct 3, 2016	20.05	20.10	19.91	20.01
3342	NYSE	RNP	Fri, Sep 30, 2016	20.29	20.31	20.10	20.15
3341	NYSE	RNP	Thu, Sep 29, 2016	20.32	20.32	20.05	20.19
3340	NYSE	RNP	Wed, Sep 28, 2016	20.17	20.30	20.17	20.30
3339	NYSE	RNP	Tue, Sep 27, 2016	20.30	20.40	20.21	20.22
3338	NYSE	RNP	Mon, Sep 26, 2016	20.35	20.37	20.13	20.29
3337	NYSE	RNP	Fri, Sep 23, 2016	20.33	20.43	20.28	20.36
3336	NYSE	RNP	Thu, Sep 22, 2016	20.23	20.38	20.23	20.38
3335	NYSE	RNP	Wed, Sep 21, 2016	20.05	20.21	19.80	20.16
3334	NYSE	RNP	Tue, Sep 20, 2016	19.93	20.10	19.90	20.03
3333	NYSE	RNP	Mon, Sep 19, 2016	20.27	20.30	20.16	19.90
3332	NYSE	RNP	Fri, Sep 16, 2016	20.09	20.16	20.04	20.15
3331	NYSE	RNP	Thu, Sep 15, 2016	20.04	20.17	20.04	20.12
3330	NYSE	RNP	Wed, Sep 14, 2016	20.06	20.24	20.04	20.09
3329	NYSE	RNP	Tue, Sep 13, 2016	20.48	20.48	20.04	20.04
3328	NYSE	RNP	Mon, Sep 12, 2016	20.50	20.73	20.45	20.61
3327	NYSE	RNP	Fri, Sep 9, 2016	21.11	21.16	20.33	20.57
3326	NYSE	RNP	Thu, Sep 8, 2016	21.28	21.30	21.20	21.26
3325	NYSE	RNP	Wed, Sep 7, 2016	21.25	21.31	21.20	21.30
3324	NYSE	RNP	Tue, Sep 6, 2016	21.20	21.30	21.17	21.24
3323	NYSE	RNP	Fri, Sep 2, 2016	21.27	21.41	21.14	21.17
3322	NYSE	RNP	Thu, Sep 1, 2016	21.22	21.30	21.15	21.17
3321	NYSE	RNP	Wed, Aug 31, 2016	21.24	21.30	21.13	21.25
3320	NYSE	RNP	Tue, Aug 30, 2016	21.23	21.31	21.11	21.20
3319	NYSE	RNP	Mon, Aug 29, 2016	21.09	21.33	21.02	21.25
3318	NYSE	RNP	Fri, Aug 26, 2016	21.09	21.24	20.85	21.00
3317	NYSE	RNP	Thu, Aug 25, 2016	20.99	21.10	20.96	21.01
3316	NYSE	RNP	Wed, Aug 24, 2016	21.09	21.12	20.93	20.96
3315	NYSE	RNP	Tue, Aug 23, 2016	21.03	21.11	20.95	21.02
3314	NYSE	RNP	Mon, Aug 22, 2016	20.98	21.10	20.91	20.95
3313	NYSE	RNP	Fri, Aug 19, 2016	21.03	21.05	20.90	20.99
3312	NYSE	RNP	Thu, Aug 18, 2016	21.04	21.16	21.02	21.05
3311	NYSE	RNP	Wed, Aug 17, 2016	21.69	21.69	20.87	21.09
3310	NYSE	RNP	Tue, Aug 16, 2016	21.00	21.03	20.85	21.03
3309	NYSE	RNP	Mon, Aug 15, 2016	21.03	21.14	21.03	21.12
3308	NYSE	RNP	Fri, Aug 12, 2016	21.00	21.10	21.00	21.06
3307	NYSE	RNP	Thu, Aug 11, 2016	21.20	21.28	20.90	20.95
3306	NYSE	RNP	Wed, Aug 10, 2016	21.31	21.41	21.15	21.16
3305	NYSE	RNP	Tue, Aug 9, 2016	21.04	21.39	21.04	21.37
3304	NYSE	RNP	Mon, Aug 8, 2016	21.10	21.15	21.01	21.05
3303	NYSE	RNP	Fri, Aug 5, 2016	21.01	21.14	21.01	21.07
3302	NYSE	RNP	Thu, Aug 4, 2016	21.20	21.26	21.04	21.10
3301	NYSE	RNP	Wed, Aug 3, 2016	21.09	21.14	20.94	21.13
3300	NYSE	RNP	Tue, Aug 2, 2016	21.53	21.53	21.00	21.08
3299	NYSE	RNP	Mon, Aug 1, 2016	21.61	21.64	21.41	21.56
3298	NYSE	RNP	Fri, Jul 29, 2016	21.44	21.60	21.41	21.57
3297	NYSE	RNP	Thu, Jul 28, 2016	21.15	21.48	21.10	21.43
3296	NYSE	RNP	Wed, Jul 27, 2016	21.15	21.19	20.96	21.14
3295	NYSE	RNP	Tue, Jul 26, 2016	21.09	21.17	20.99	21.15
3294	NYSE	RNP	Mon, Jul 25, 2016	21.06	21.09	20.90	21.08
3293	NYSE	RNP	Fri, Jul 22, 2016	20.92	21.05	20.92	21.01
3292	NYSE	RNP	Thu, Jul 21, 2016	20.89	20.98	20.79	20.90
3291	NYSE	RNP	Wed, Jul 20, 2016	20.83	20.98	20.81	20.93
3290	NYSE	RNP	Tue, Jul 19, 2016	20.45	20.91	20.45	20.86
3289	NYSE	RNP	Mon, Jul 18, 2016	20.46	20.60	20.45	20.50
3288	NYSE	RNP	Fri, Jul 15, 2016	20.62	20.62	20.43	20.50
3287	NYSE	RNP	Thu, Jul 14, 2016	20.72	20.82	20.61	20.62
3286	NYSE	RNP	Wed, Jul 13, 2016	20.79	20.83	20.70	20.75
3285	NYSE	RNP	Tue, Jul 12, 2016	20.96	20.98	20.73	20.81
3284	NYSE	RNP	Mon, Jul 11, 2016	20.97	20.98	20.86	20.95
3283	NYSE	RNP	Fri, Jul 8, 2016	20.86	20.97	20.78	20.97
3282	NYSE	RNP	Thu, Jul 7, 2016	20.91	20.91	20.66	20.84
3281	NYSE	RNP	Wed, Jul 6, 2016	20.86	20.95	20.75	20.89
3280	NYSE	RNP	Tue, Jul 5, 2016	20.68	20.92	20.59	20.81
3279	NYSE	RNP	Fri, Jul 1, 2016	20.54	20.79	20.53	20.68
3278	NYSE	RNP	Thu, Jun 30, 2016	20.46	20.54	20.00	20.54
3277	NYSE	RNP	Wed, Jun 29, 2016	19.97	20.37	19.92	20.37
3276	NYSE	RNP	Tue, Jun 28, 2016	19.66	19.97	19.66	19.89
3275	NYSE	RNP	Mon, Jun 27, 2016	19.65	19.72	19.50	19.59
3274	NYSE	RNP	Fri, Jun 24, 2016	19.44	19.77	19.25	19.68
3273	NYSE	RNP	Thu, Jun 23, 2016	19.73	19.78	19.70	19.74
3272	NYSE	RNP	Wed, Jun 22, 2016	19.71	19.79	19.63	19.65
3271	NYSE	RNP	Tue, Jun 21, 2016	19.74	19.77	19.67	19.72
3270	NYSE	RNP	Mon, Jun 20, 2016	19.62	19.79	19.62	19.73
3269	NYSE	RNP	Fri, Jun 17, 2016	19.89	19.90	19.71	19.51
3268	NYSE	RNP	Thu, Jun 16, 2016	19.74	19.90	19.66	19.89
3267	NYSE	RNP	Wed, Jun 15, 2016	19.60	19.84	19.59	19.78
3266	NYSE	RNP	Tue, Jun 14, 2016	19.59	19.68	19.47	19.62
3265	NYSE	RNP	Mon, Jun 13, 2016	19.65	19.68	19.56	19.57
3264	NYSE	RNP	Fri, Jun 10, 2016	19.68	19.75	19.64	19.66
3263	NYSE	RNP	Thu, Jun 9, 2016	19.61	19.75	19.53	19.72
3262	NYSE	RNP	Wed, Jun 8, 2016	19.55	19.70	19.50	19.61
3261	NYSE	RNP	Tue, Jun 7, 2016	19.27	19.50	19.27	19.42
3260	NYSE	RNP	Mon, Jun 6, 2016	19.32	19.38	19.21	19.33
3259	NYSE	RNP	Fri, Jun 3, 2016	19.39	19.49	19.26	19.29
3258	NYSE	RNP	Thu, Jun 2, 2016	19.24	19.33	19.18	19.32
3257	NYSE	RNP	Wed, Jun 1, 2016	19.18	19.33	19.11	19.26
3256	NYSE	RNP	Tue, May 31, 2016	19.23	19.29	19.10	19.28
3255	NYSE	RNP	Fri, May 27, 2016	19.12	19.22	19.10	19.19
3254	NYSE	RNP	Thu, May 26, 2016	19.02	19.14	19.01	19.14
3253	NYSE	RNP	Wed, May 25, 2016	19.03	19.10	18.99	19.07
3252	NYSE	RNP	Tue, May 24, 2016	19.04	19.07	18.92	19.00
3251	NYSE	RNP	Mon, May 23, 2016	18.89	19.01	18.89	18.95
3250	NYSE	RNP	Fri, May 20, 2016	18.80	18.90	18.72	18.85
3249	NYSE	RNP	Thu, May 19, 2016	18.84	18.84	18.68	18.69
3248	NYSE	RNP	Wed, May 18, 2016	19.01	19.08	18.76	18.87
3247	NYSE	RNP	Tue, May 17, 2016	19.18	19.24	19.03	19.06
3246	NYSE	RNP	Mon, May 16, 2016	19.15	19.30	19.15	19.25
3245	NYSE	RNP	Fri, May 13, 2016	19.39	19.39	19.12	19.15
3244	NYSE	RNP	Thu, May 12, 2016	19.27	19.41	19.15	19.37
3243	NYSE	RNP	Wed, May 11, 2016	19.53	19.79	19.22	19.30
3242	NYSE	RNP	Tue, May 10, 2016	19.43	19.61	19.41	19.58
3241	NYSE	RNP	Mon, May 9, 2016	19.25	19.45	19.25	19.41
3240	NYSE	RNP	Fri, May 6, 2016	19.12	19.25	19.04	19.24
3239	NYSE	RNP	Thu, May 5, 2016	19.02	19.22	19.02	19.17
3238	NYSE	RNP	Wed, May 4, 2016	18.81	19.06	18.79	19.06
3237	NYSE	RNP	Tue, May 3, 2016	18.75	18.84	18.66	18.83
3236	NYSE	RNP	Mon, May 2, 2016	18.80	18.92	18.80	18.89
3235	NYSE	RNP	Fri, Apr 29, 2016	18.87	18.89	18.73	18.80
3234	NYSE	RNP	Thu, Apr 28, 2016	18.84	18.99	18.84	18.93
3233	NYSE	RNP	Wed, Apr 27, 2016	18.93	19.00	18.81	18.97
3232	NYSE	RNP	Tue, Apr 26, 2016	18.80	18.94	18.80	18.94
3231	NYSE	RNP	Mon, Apr 25, 2016	18.83	18.88	18.73	18.78
3230	NYSE	RNP	Fri, Apr 22, 2016	18.77	18.91	18.73	18.85
3229	NYSE	RNP	Thu, Apr 21, 2016	18.82	19.00	18.61	18.70
3228	NYSE	RNP	Wed, Apr 20, 2016	19.04	19.05	18.81	18.83
3227	NYSE	RNP	Tue, Apr 19, 2016	19.00	19.05	18.93	18.99
3226	NYSE	RNP	Mon, Apr 18, 2016	18.87	18.96	18.81	18.95
3225	NYSE	RNP	Fri, Apr 15, 2016	18.76	18.89	18.73	18.87
3224	NYSE	RNP	Thu, Apr 14, 2016	18.86	18.86	18.67	18.73
3223	NYSE	RNP	Wed, Apr 13, 2016	18.86	18.91	18.76	18.87
3222	NYSE	RNP	Tue, Apr 12, 2016	18.73	18.89	18.67	18.85
3221	NYSE	RNP	Mon, Apr 11, 2016	18.80	18.89	18.73	18.73
3220	NYSE	RNP	Fri, Apr 8, 2016	18.73	18.82	18.66	18.73
3219	NYSE	RNP	Thu, Apr 7, 2016	18.69	18.80	18.62	18.68
3218	NYSE	RNP	Wed, Apr 6, 2016	18.71	18.83	18.61	18.77
3217	NYSE	RNP	Tue, Apr 5, 2016	18.81	18.81	18.81	18.71
3216	NYSE	RNP	Mon, Apr 4, 2016	18.94	18.97	18.75	18.81
3215	NYSE	RNP	Fri, Apr 1, 2016	18.85	18.95	18.75	18.93
3214	NYSE	RNP	Thu, Mar 31, 2016	18.81	18.99	18.70	18.92
3213	NYSE	RNP	Wed, Mar 30, 2016	18.66	18.77	18.55	18.77
3212	NYSE	RNP	Tue, Mar 29, 2016	18.47	18.64	18.39	18.64
3211	NYSE	RNP	Mon, Mar 28, 2016	18.43	18.49	18.31	18.43
3210	NYSE	RNP	Thu, Mar 24, 2016	18.30	18.30	18.30	18.38
3209	NYSE	RNP	Wed, Mar 23, 2016	18.36	18.37	18.25	18.30
3208	NYSE	RNP	Tue, Mar 22, 2016	18.39	18.45	18.30	18.32
3207	NYSE	RNP	Mon, Mar 21, 2016	18.45	18.54	18.36	18.44
3206	NYSE	RNP	Fri, Mar 18, 2016	18.45	18.55	18.37	18.49
3205	NYSE	RNP	Thu, Mar 17, 2016	18.56	18.80	18.56	18.34
3204	NYSE	RNP	Wed, Mar 16, 2016	18.29	18.60	18.20	18.55
3203	NYSE	RNP	Tue, Mar 15, 2016	18.20	18.20	18.20	18.29
3202	NYSE	RNP	Mon, Mar 14, 2016	18.29	18.29	18.11	18.20
3201	NYSE	RNP	Fri, Mar 11, 2016	18.02	18.02	18.02	18.28
3200	NYSE	RNP	Thu, Mar 10, 2016	18.14	18.14	18.14	18.02
3199	NYSE	RNP	Wed, Mar 9, 2016	18.08	18.15	17.95	18.14
3198	NYSE	RNP	Tue, Mar 8, 2016	17.99	18.02	17.93	17.98
3197	NYSE	RNP	Mon, Mar 7, 2016	18.06	18.06	17.92	17.99
3196	NYSE	RNP	Fri, Mar 4, 2016	18.05	18.13	17.95	18.10
3195	NYSE	RNP	Thu, Mar 3, 2016	17.93	17.93	17.93	18.10
3194	NYSE	RNP	Wed, Mar 2, 2016	17.72	17.94	17.72	17.93
3193	NYSE	RNP	Tue, Mar 1, 2016	17.48	17.81	17.41	17.76
3192	NYSE	RNP	Mon, Feb 29, 2016	17.45	17.55	17.37	17.48
3191	NYSE	RNP	Fri, Feb 26, 2016	17.48	17.49	17.37	17.42
3190	NYSE	RNP	Thu, Feb 25, 2016	17.23	17.44	17.21	17.42
3189	NYSE	RNP	Wed, Feb 24, 2016	17.15	17.24	17.03	17.23
3188	NYSE	RNP	Tue, Feb 23, 2016	17.23	17.31	17.18	17.22
3187	NYSE	RNP	Mon, Feb 22, 2016	17.24	17.30	17.16	17.23
3186	NYSE	RNP	Fri, Feb 19, 2016	16.92	17.13	16.80	17.10
3185	NYSE	RNP	Thu, Feb 18, 2016	16.79	16.96	16.75	16.95
3184	NYSE	RNP	Wed, Feb 17, 2016	16.74	16.83	16.67	16.78
3183	NYSE	RNP	Tue, Feb 16, 2016	16.53	16.60	16.48	16.56
3182	NYSE	RNP	Fri, Feb 12, 2016	16.28	16.47	16.17	16.42
3181	NYSE	RNP	Thu, Feb 11, 2016	16.33	16.33	16.17	16.27
3180	NYSE	RNP	Wed, Feb 10, 2016	16.47	16.64	16.46	16.50
3179	NYSE	RNP	Tue, Feb 9, 2016	16.63	16.70	16.30	16.46
3178	NYSE	RNP	Mon, Feb 8, 2016	17.19	17.19	16.52	16.87
3177	NYSE	RNP	Fri, Feb 5, 2016	17.60	17.60	17.25	17.29
3176	NYSE	RNP	Thu, Feb 4, 2016	17.60	17.69	17.51	17.62
3175	NYSE	RNP	Wed, Feb 3, 2016	17.60	17.63	17.44	17.58
3174	NYSE	RNP	Tue, Feb 2, 2016	17.74	17.74	17.45	17.57
3173	NYSE	RNP	Mon, Feb 1, 2016	17.61	17.82	17.54	17.82
3172	NYSE	RNP	Fri, Jan 29, 2016	17.54	17.67	17.45	17.65
3171	NYSE	RNP	Thu, Jan 28, 2016	17.40	17.58	17.30	17.44
3170	NYSE	RNP	Wed, Jan 27, 2016	17.32	17.35	17.12	17.28
3169	NYSE	RNP	Tue, Jan 26, 2016	17.22	17.45	17.13	17.39
3168	NYSE	RNP	Mon, Jan 25, 2016	17.24	17.33	17.10	17.13
3167	NYSE	RNP	Fri, Jan 22, 2016	16.89	17.44	16.89	17.33
3166	NYSE	RNP	Thu, Jan 21, 2016	16.87	16.98	16.63	16.78
3165	NYSE	RNP	Wed, Jan 20, 2016	16.98	16.98	16.16	16.74
3164	NYSE	RNP	Tue, Jan 19, 2016	17.27	17.27	17.04	17.08
3163	NYSE	RNP	Fri, Jan 15, 2016	17.29	17.30	16.88	17.14
3162	NYSE	RNP	Thu, Jan 14, 2016	17.62	17.66	17.41	17.55
3161	NYSE	RNP	Wed, Jan 13, 2016	17.89	17.92	17.56	17.65
3160	NYSE	RNP	Tue, Jan 12, 2016	17.95	17.99	17.70	17.89
3159	NYSE	RNP	Mon, Jan 11, 2016	17.89	18.02	17.77	17.89
3158	NYSE	RNP	Fri, Jan 8, 2016	18.12	18.23	17.88	17.89
3157	NYSE	RNP	Thu, Jan 7, 2016	18.34	18.34	18.03	18.06
3156	NYSE	RNP	Wed, Jan 6, 2016	18.42	18.54	18.36	18.46
3155	NYSE	RNP	Tue, Jan 5, 2016	18.37	18.56	18.36	18.54
3154	NYSE	RNP	Mon, Jan 4, 2016	18.18	18.36	18.05	18.35
3153	NYSE	RNP	Thu, Dec 31, 2015	18.34	18.53	18.28	18.44
3152	NYSE	RNP	Wed, Dec 30, 2015	18.30	18.36	18.24	18.34
3151	NYSE	RNP	Tue, Dec 29, 2015	18.11	18.35	18.11	18.30
3150	NYSE	RNP	Mon, Dec 28, 2015	18.02	18.15	17.96	18.11
3149	NYSE	RNP	Thu, Dec 24, 2015	18.08	18.18	18.00	18.13
3148	NYSE	RNP	Wed, Dec 23, 2015	17.87	18.09	17.87	18.05
3147	NYSE	RNP	Tue, Dec 22, 2015	17.85	17.93	17.80	17.85
3146	NYSE	RNP	Mon, Dec 21, 2015	17.78	17.90	17.70	17.80
3145	NYSE	RNP	Fri, Dec 18, 2015	17.70	17.73	17.64	17.69
3144	NYSE	RNP	Thu, Dec 17, 2015	17.87	17.88	17.70	17.70
3143	NYSE	RNP	Wed, Dec 16, 2015	17.93	18.14	17.82	18.13
3142	NYSE	RNP	Tue, Dec 15, 2015	17.60	17.85	17.59	17.85
3141	NYSE	RNP	Mon, Dec 14, 2015	17.56	17.60	17.36	17.57
3140	NYSE	RNP	Fri, Dec 11, 2015	17.70	17.73	17.52	17.56
3139	NYSE	RNP	Thu, Dec 10, 2015	17.81	17.92	17.71	17.79
3138	NYSE	RNP	Wed, Dec 9, 2015	17.78	17.95	17.74	17.85
3137	NYSE	RNP	Tue, Dec 8, 2015	17.74	18.04	17.69	17.83
3136	NYSE	RNP	Mon, Dec 7, 2015	17.93	17.99	17.78	17.80
3135	NYSE	RNP	Fri, Dec 4, 2015	17.90	18.03	17.89	18.00
3134	NYSE	RNP	Thu, Dec 3, 2015	18.00	18.00	17.77	17.89
3133	NYSE	RNP	Wed, Dec 2, 2015	18.20	18.23	18.00	18.00
3132	NYSE	RNP	Tue, Dec 1, 2015	17.98	18.19	17.98	18.16
3131	NYSE	RNP	Mon, Nov 30, 2015	18.00	18.05	17.90	17.93
3130	NYSE	RNP	Fri, Nov 27, 2015	17.87	17.99	17.87	17.99
3129	NYSE	RNP	Wed, Nov 25, 2015	17.88	17.94	17.81	17.92
3128	NYSE	RNP	Tue, Nov 24, 2015	17.76	17.85	17.74	17.84
3127	NYSE	RNP	Mon, Nov 23, 2015	17.84	17.88	17.79	17.86
3126	NYSE	RNP	Fri, Nov 20, 2015	17.72	17.82	17.68	17.80
3125	NYSE	RNP	Thu, Nov 19, 2015	17.62	17.71	17.59	17.65
3124	NYSE	RNP	Wed, Nov 18, 2015	17.53	17.67	17.48	17.64
3123	NYSE	RNP	Tue, Nov 17, 2015	17.54	17.61	17.49	17.55
3122	NYSE	RNP	Mon, Nov 16, 2015	17.31	17.54	17.31	17.51
3121	NYSE	RNP	Fri, Nov 13, 2015	17.55	17.56	17.34	17.36
3120	NYSE	RNP	Thu, Nov 12, 2015	17.52	17.60	17.41	17.57
3119	NYSE	RNP	Wed, Nov 11, 2015	17.54	17.62	17.53	17.61
3118	NYSE	RNP	Tue, Nov 10, 2015	17.41	17.64	17.36	17.54
3117	NYSE	RNP	Mon, Nov 9, 2015	17.70	17.70	17.46	17.50
3116	NYSE	RNP	Fri, Nov 6, 2015	17.99	17.99	17.71	17.78
3115	NYSE	RNP	Thu, Nov 5, 2015	18.06	18.16	17.98	18.15
3114	NYSE	RNP	Wed, Nov 4, 2015	18.21	18.21	18.02	18.06
3113	NYSE	RNP	Tue, Nov 3, 2015	18.20	18.20	18.04	18.18
3112	NYSE	RNP	Mon, Nov 2, 2015	18.01	18.28	17.95	18.28
3111	NYSE	RNP	Fri, Oct 30, 2015	18.12	18.12	17.98	18.02
3110	NYSE	RNP	Thu, Oct 29, 2015	18.13	18.14	18.06	18.09
3109	NYSE	RNP	Wed, Oct 28, 2015	18.22	18.33	18.07	18.18
3108	NYSE	RNP	Tue, Oct 27, 2015	18.25	18.29	18.13	18.18
3107	NYSE	RNP	Mon, Oct 26, 2015	18.31	18.32	18.18	18.25
3106	NYSE	RNP	Fri, Oct 23, 2015	18.39	18.40	18.15	18.31
3105	NYSE	RNP	Thu, Oct 22, 2015	18.34	18.38	18.27	18.36
3104	NYSE	RNP	Wed, Oct 21, 2015	18.18	18.31	18.18	18.24
3103	NYSE	RNP	Tue, Oct 20, 2015	18.24	18.25	18.10	18.17
3102	NYSE	RNP	Mon, Oct 19, 2015	18.03	18.25	17.96	18.24
3101	NYSE	RNP	Fri, Oct 16, 2015	17.80	18.06	17.80	18.05
3100	NYSE	RNP	Thu, Oct 15, 2015	17.72	17.80	17.65	17.80
3099	NYSE	RNP	Wed, Oct 14, 2015	17.73	17.81	17.62	17.66
3098	NYSE	RNP	Tue, Oct 13, 2015	17.70	17.81	17.66	17.76
3097	NYSE	RNP	Mon, Oct 12, 2015	17.70	17.84	17.70	17.74
3096	NYSE	RNP	Fri, Oct 9, 2015	17.72	17.79	17.65	17.68
3095	NYSE	RNP	Thu, Oct 8, 2015	17.58	17.75	17.58	17.73
3094	NYSE	RNP	Wed, Oct 7, 2015	17.59	17.69	17.49	17.63
3093	NYSE	RNP	Tue, Oct 6, 2015	17.42	17.55	17.40	17.55
3092	NYSE	RNP	Mon, Oct 5, 2015	17.33	17.51	17.33	17.46
3091	NYSE	RNP	Fri, Oct 2, 2015	17.25	17.30	17.03	17.27
3090	NYSE	RNP	Thu, Oct 1, 2015	17.29	17.39	17.17	17.30
3089	NYSE	RNP	Wed, Sep 30, 2015	17.31	17.35	17.13	17.33
3088	NYSE	RNP	Tue, Sep 29, 2015	17.12	17.14	16.95	17.12
3087	NYSE	RNP	Mon, Sep 28, 2015	17.35	17.35	16.96	17.01
3086	NYSE	RNP	Fri, Sep 25, 2015	17.36	17.50	17.24	17.46
3085	NYSE	RNP	Thu, Sep 24, 2015	17.31	17.37	17.19	17.27
3084	NYSE	RNP	Wed, Sep 23, 2015	17.34	17.44	17.27	17.42
3083	NYSE	RNP	Tue, Sep 22, 2015	17.27	17.36	17.25	17.35
3082	NYSE	RNP	Mon, Sep 21, 2015	17.40	17.50	17.38	17.39
3081	NYSE	RNP	Fri, Sep 18, 2015	17.24	17.50	17.24	17.41
3080	NYSE	RNP	Thu, Sep 17, 2015	17.49	17.87	17.36	17.69
3079	NYSE	RNP	Wed, Sep 16, 2015	17.26	17.58	17.24	17.54
3078	NYSE	RNP	Tue, Sep 15, 2015	17.06	17.30	17.02	17.30
3077	NYSE	RNP	Mon, Sep 14, 2015	17.15	17.18	17.08	17.11
3076	NYSE	RNP	Fri, Sep 11, 2015	17.00	17.18	16.94	17.14
3075	NYSE	RNP	Thu, Sep 10, 2015	17.00	17.17	16.98	17.01
3074	NYSE	RNP	Wed, Sep 9, 2015	17.27	17.29	16.99	17.00
3073	NYSE	RNP	Tue, Sep 8, 2015	17.29	17.29	17.16	17.24
3072	NYSE	RNP	Fri, Sep 4, 2015	17.13	17.13	16.94	17.06
3071	NYSE	RNP	Thu, Sep 3, 2015	17.16	17.33	17.16	17.20
3070	NYSE	RNP	Wed, Sep 2, 2015	17.05	17.20	16.99	17.15
3069	NYSE	RNP	Tue, Sep 1, 2015	16.77	17.04	16.77	16.97
3068	NYSE	RNP	Mon, Aug 31, 2015	17.22	17.35	17.08	17.13
3067	NYSE	RNP	Fri, Aug 28, 2015	17.30	17.36	17.20	17.28
3066	NYSE	RNP	Thu, Aug 27, 2015	17.21	17.44	17.10	17.35
3065	NYSE	RNP	Wed, Aug 26, 2015	16.86	17.12	16.80	17.09
3064	NYSE	RNP	Tue, Aug 25, 2015	17.17	17.19	16.66	16.70
3063	NYSE	RNP	Mon, Aug 24, 2015	17.25	17.25	16.52	16.87
3062	NYSE	RNP	Fri, Aug 21, 2015	17.93	18.02	17.62	17.65
3061	NYSE	RNP	Thu, Aug 20, 2015	18.06	18.11	18.00	18.06
3060	NYSE	RNP	Wed, Aug 19, 2015	18.13	18.21	18.06	18.18
3059	NYSE	RNP	Tue, Aug 18, 2015	18.15	18.24	18.11	18.23
3058	NYSE	RNP	Mon, Aug 17, 2015	18.03	18.20	17.88	18.15
3057	NYSE	RNP	Fri, Aug 14, 2015	18.01	18.11	17.98	18.11
3056	NYSE	RNP	Thu, Aug 13, 2015	18.00	18.14	17.90	18.04
3055	NYSE	RNP	Wed, Aug 12, 2015	17.91	18.05	17.83	18.02
3054	NYSE	RNP	Tue, Aug 11, 2015	17.84	18.03	17.82	17.99
3053	NYSE	RNP	Mon, Aug 10, 2015	17.92	18.00	17.85	17.88
3052	NYSE	RNP	Fri, Aug 7, 2015	17.86	17.96	17.78	17.90
3051	NYSE	RNP	Thu, Aug 6, 2015	17.97	17.97	17.76	17.91
3050	NYSE	RNP	Wed, Aug 5, 2015	18.18	18.19	17.95	18.01
3049	NYSE	RNP	Tue, Aug 4, 2015	18.19	18.22	18.09	18.10
3048	NYSE	RNP	Mon, Aug 3, 2015	17.98	18.14	17.97	18.14
3047	NYSE	RNP	Fri, Jul 31, 2015	17.83	17.99	17.83	17.94
3046	NYSE	RNP	Thu, Jul 30, 2015	17.77	17.83	17.75	17.75
3045	NYSE	RNP	Wed, Jul 29, 2015	17.75	17.85	17.71	17.84
3044	NYSE	RNP	Tue, Jul 28, 2015	17.70	17.79	17.68	17.76
3043	NYSE	RNP	Mon, Jul 27, 2015	17.80	17.88	17.70	17.70
3042	NYSE	RNP	Fri, Jul 24, 2015	17.88	17.95	17.87	17.89
3041	NYSE	RNP	Thu, Jul 23, 2015	18.09	18.09	17.80	17.92
3040	NYSE	RNP	Wed, Jul 22, 2015	17.93	18.08	17.93	18.05
3039	NYSE	RNP	Tue, Jul 21, 2015	17.87	17.98	17.87	17.95
3038	NYSE	RNP	Mon, Jul 20, 2015	17.98	17.99	17.90	17.96
3037	NYSE	RNP	Fri, Jul 17, 2015	17.99	17.99	17.91	17.98
3036	NYSE	RNP	Thu, Jul 16, 2015	17.80	18.00	17.80	17.99
3035	NYSE	RNP	Wed, Jul 15, 2015	17.81	17.87	17.77	17.79
3034	NYSE	RNP	Tue, Jul 14, 2015	17.75	17.89	17.75	17.85
3033	NYSE	RNP	Mon, Jul 13, 2015	17.88	17.96	17.75	17.79
3032	NYSE	RNP	Fri, Jul 10, 2015	17.77	17.89	17.74	17.81
3031	NYSE	RNP	Thu, Jul 9, 2015	17.76	17.77	17.62	17.69
3030	NYSE	RNP	Wed, Jul 8, 2015	17.71	17.72	17.62	17.67
3029	NYSE	RNP	Tue, Jul 7, 2015	17.68	17.80	17.67	17.78
3028	NYSE	RNP	Mon, Jul 6, 2015	17.50	17.65	17.50	17.63
3027	NYSE	RNP	Thu, Jul 2, 2015	17.61	17.81	17.51	17.53
3026	NYSE	RNP	Wed, Jul 1, 2015	17.56	17.65	17.49	17.62
3025	NYSE	RNP	Tue, Jun 30, 2015	17.43	17.53	17.31	17.49
3024	NYSE	RNP	Mon, Jun 29, 2015	17.32	17.43	17.20	17.22
3023	NYSE	RNP	Fri, Jun 26, 2015	17.50	17.50	17.29	17.42
3022	NYSE	RNP	Thu, Jun 25, 2015	17.73	17.73	17.42	17.47
3021	NYSE	RNP	Wed, Jun 24, 2015	17.75	17.79	17.65	17.67
3020	NYSE	RNP	Tue, Jun 23, 2015	17.85	17.88	17.75	17.77
3019	NYSE	RNP	Mon, Jun 22, 2015	17.99	18.02	17.87	17.88
3018	NYSE	RNP	Fri, Jun 19, 2015	18.00	18.05	17.92	17.98
3017	NYSE	RNP	Thu, Jun 18, 2015	17.86	18.09	17.83	18.05
3016	NYSE	RNP	Wed, Jun 17, 2015	18.16	18.24	18.06	18.24
3015	NYSE	RNP	Tue, Jun 16, 2015	18.03	18.17	18.03	18.15
3014	NYSE	RNP	Mon, Jun 15, 2015	18.08	18.08	18.00	18.03
3013	NYSE	RNP	Fri, Jun 12, 2015	18.08	18.12	17.99	18.10
3012	NYSE	RNP	Thu, Jun 11, 2015	18.12	18.13	18.03	18.12
3011	NYSE	RNP	Wed, Jun 10, 2015	17.88	18.08	17.88	18.07
3010	NYSE	RNP	Tue, Jun 9, 2015	18.02	18.07	17.77	17.92
3009	NYSE	RNP	Mon, Jun 8, 2015	18.05	18.09	18.04	18.06
3008	NYSE	RNP	Fri, Jun 5, 2015	18.07	18.22	17.88	18.04
3007	NYSE	RNP	Thu, Jun 4, 2015	18.25	18.35	18.25	18.27
3006	NYSE	RNP	Wed, Jun 3, 2015	18.53	18.53	18.31	18.31
3005	NYSE	RNP	Tue, Jun 2, 2015	18.56	18.65	18.53	18.54
3004	NYSE	RNP	Mon, Jun 1, 2015	18.54	18.67	18.47	18.66
3003	NYSE	RNP	Fri, May 29, 2015	18.65	18.68	18.48	18.51
3002	NYSE	RNP	Thu, May 28, 2015	18.70	18.72	18.61	18.67
3001	NYSE	RNP	Wed, May 27, 2015	18.58	18.74	18.57	18.70
3000	NYSE	RNP	Tue, May 26, 2015	18.58	18.65	18.50	18.55
2999	NYSE	RNP	Fri, May 22, 2015	18.64	18.73	18.62	18.66
2998	NYSE	RNP	Thu, May 21, 2015	18.79	18.85	18.65	18.72
2997	NYSE	RNP	Wed, May 20, 2015	18.80	18.84	18.73	18.74
2996	NYSE	RNP	Tue, May 19, 2015	18.79	18.89	18.75	18.78
2995	NYSE	RNP	Mon, May 18, 2015	18.88	18.94	18.81	18.85
2994	NYSE	RNP	Fri, May 15, 2015	18.91	18.95	18.83	18.94
2993	NYSE	RNP	Thu, May 14, 2015	18.71	18.88	18.60	18.87
2992	NYSE	RNP	Wed, May 13, 2015	18.70	18.75	18.55	18.60
2991	NYSE	RNP	Tue, May 12, 2015	18.47	18.64	18.34	18.58
2990	NYSE	RNP	Mon, May 11, 2015	18.77	18.80	18.60	18.60
2989	NYSE	RNP	Fri, May 8, 2015	18.72	18.99	18.72	18.81
2988	NYSE	RNP	Thu, May 7, 2015	18.45	18.69	18.45	18.59
2987	NYSE	RNP	Wed, May 6, 2015	18.66	18.67	18.44	18.45
2986	NYSE	RNP	Tue, May 5, 2015	18.95	18.97	18.66	18.69
2985	NYSE	RNP	Mon, May 4, 2015	19.00	19.12	18.96	18.99
2984	NYSE	RNP	Fri, May 1, 2015	18.93	19.06	18.92	19.01
2983	NYSE	RNP	Thu, Apr 30, 2015	19.05	19.05	18.88	18.93
2982	NYSE	RNP	Wed, Apr 29, 2015	19.14	19.19	19.06	19.10
2981	NYSE	RNP	Tue, Apr 28, 2015	19.25	19.30	19.20	19.29
2980	NYSE	RNP	Mon, Apr 27, 2015	19.41	19.46	19.21	19.26
2979	NYSE	RNP	Fri, Apr 24, 2015	19.27	19.39	19.27	19.34
2978	NYSE	RNP	Thu, Apr 23, 2015	19.26	19.32	19.23	19.27
2977	NYSE	RNP	Wed, Apr 22, 2015	19.22	19.26	19.19	19.25
2976	NYSE	RNP	Tue, Apr 21, 2015	19.16	19.21	19.15	19.16
2975	NYSE	RNP	Mon, Apr 20, 2015	19.10	19.16	19.07	19.12
2974	NYSE	RNP	Fri, Apr 17, 2015	19.02	19.09	19.00	19.05
2973	NYSE	RNP	Thu, Apr 16, 2015	19.07	19.18	19.02	19.12
2972	NYSE	RNP	Wed, Apr 15, 2015	19.11	19.22	19.07	19.13
2971	NYSE	RNP	Tue, Apr 14, 2015	19.01	19.10	19.01	19.10
2970	NYSE	RNP	Mon, Apr 13, 2015	19.07	19.14	18.98	19.00
2969	NYSE	RNP	Fri, Apr 10, 2015	19.23	19.28	19.07	19.07
2968	NYSE	RNP	Thu, Apr 9, 2015	19.42	19.45	19.20	19.21
2967	NYSE	RNP	Wed, Apr 8, 2015	19.45	19.51	19.42	19.46
2966	NYSE	RNP	Tue, Apr 7, 2015	19.63	19.65	19.46	19.47
2965	NYSE	RNP	Mon, Apr 6, 2015	19.48	19.68	19.47	19.63
2964	NYSE	RNP	Thu, Apr 2, 2015	19.48	19.57	19.44	19.51
2963	NYSE	RNP	Wed, Apr 1, 2015	19.48	19.50	19.32	19.45
2962	NYSE	RNP	Tue, Mar 31, 2015	19.46	19.54	19.36	19.45
2961	NYSE	RNP	Mon, Mar 30, 2015	19.25	19.45	19.25	19.45
2960	NYSE	RNP	Fri, Mar 27, 2015	19.17	19.25	19.17	19.24
2959	NYSE	RNP	Thu, Mar 26, 2015	19.28	19.29	19.16	19.21
2958	NYSE	RNP	Wed, Mar 25, 2015	19.50	19.54	19.25	19.28
2957	NYSE	RNP	Tue, Mar 24, 2015	19.64	19.67	19.50	19.50
2956	NYSE	RNP	Mon, Mar 23, 2015	19.64	19.71	19.63	19.69
2955	NYSE	RNP	Fri, Mar 20, 2015	19.37	19.64	19.35	19.64
2954	NYSE	RNP	Thu, Mar 19, 2015	19.25	19.43	19.25	19.32
2953	NYSE	RNP	Wed, Mar 18, 2015	19.03	19.37	18.97	19.37
2952	NYSE	RNP	Tue, Mar 17, 2015	19.28	19.40	19.27	19.40
2951	NYSE	RNP	Mon, Mar 16, 2015	19.23	19.43	19.23	19.39
2950	NYSE	RNP	Fri, Mar 13, 2015	19.29	19.29	19.13	19.20
2949	NYSE	RNP	Thu, Mar 12, 2015	19.12	19.31	19.05	19.31
2948	NYSE	RNP	Wed, Mar 11, 2015	18.94	19.07	18.94	19.05
2947	NYSE	RNP	Tue, Mar 10, 2015	18.83	18.98	18.80	18.97
2946	NYSE	RNP	Mon, Mar 9, 2015	18.87	18.96	18.86	18.90
2945	NYSE	RNP	Fri, Mar 6, 2015	19.18	19.24	18.75	18.85
2944	NYSE	RNP	Thu, Mar 5, 2015	19.25	19.40	19.22	19.29
2943	NYSE	RNP	Wed, Mar 4, 2015	19.24	19.33	19.16	19.22
2942	NYSE	RNP	Tue, Mar 3, 2015	19.30	19.33	19.26	19.27
2941	NYSE	RNP	Mon, Mar 2, 2015	19.34	19.57	19.29	19.33
2940	NYSE	RNP	Fri, Feb 27, 2015	19.25	19.43	19.24	19.36
2939	NYSE	RNP	Thu, Feb 26, 2015	19.28	19.38	19.20	19.29
2938	NYSE	RNP	Wed, Feb 25, 2015	19.17	19.39	19.15	19.33
2937	NYSE	RNP	Tue, Feb 24, 2015	19.32	19.32	19.11	19.19
2936	NYSE	RNP	Mon, Feb 23, 2015	19.16	19.34	19.16	19.34
2935	NYSE	RNP	Fri, Feb 20, 2015	19.03	19.20	19.00	19.16
2934	NYSE	RNP	Thu, Feb 19, 2015	19.26	19.28	19.05	19.05
2933	NYSE	RNP	Wed, Feb 18, 2015	19.24	19.36	19.13	19.36
2932	NYSE	RNP	Tue, Feb 17, 2015	19.46	19.48	19.21	19.25
2931	NYSE	RNP	Fri, Feb 13, 2015	19.50	19.52	19.39	19.44
2930	NYSE	RNP	Thu, Feb 12, 2015	19.35	19.50	19.33	19.50
2929	NYSE	RNP	Wed, Feb 11, 2015	19.43	19.54	19.28	19.34
2928	NYSE	RNP	Tue, Feb 10, 2015	19.56	19.57	19.39	19.49
2927	NYSE	RNP	Mon, Feb 9, 2015	19.41	19.57	19.41	19.57
2926	NYSE	RNP	Fri, Feb 6, 2015	19.78	19.78	19.35	19.36
2925	NYSE	RNP	Thu, Feb 5, 2015	19.66	19.79	19.66	19.78
2924	NYSE	RNP	Wed, Feb 4, 2015	19.63	19.75	19.60	19.62
2923	NYSE	RNP	Tue, Feb 3, 2015	19.61	19.75	19.51	19.74
2922	NYSE	RNP	Mon, Feb 2, 2015	19.62	19.68	19.43	19.60
2921	NYSE	RNP	Fri, Jan 30, 2015	19.80	19.88	19.64	19.67
2920	NYSE	RNP	Thu, Jan 29, 2015	19.79	19.89	19.74	19.86
2919	NYSE	RNP	Wed, Jan 28, 2015	19.95	20.03	19.74	19.76
2918	NYSE	RNP	Tue, Jan 27, 2015	19.83	19.95	19.80	19.90
2917	NYSE	RNP	Mon, Jan 26, 2015	19.91	20.00	19.89	19.89
2916	NYSE	RNP	Fri, Jan 23, 2015	19.84	19.95	19.81	19.95
2915	NYSE	RNP	Thu, Jan 22, 2015	19.75	19.90	19.72	19.85
2914	NYSE	RNP	Wed, Jan 21, 2015	19.74	19.74	19.60	19.71
2913	NYSE	RNP	Tue, Jan 20, 2015	19.73	19.82	19.68	19.74
2912	NYSE	RNP	Fri, Jan 16, 2015	19.55	19.77	19.54	19.74
2911	NYSE	RNP	Thu, Jan 15, 2015	19.55	19.69	19.53	19.61
2910	NYSE	RNP	Wed, Jan 14, 2015	19.40	19.58	19.36	19.54
2909	NYSE	RNP	Tue, Jan 13, 2015	19.52	19.65	19.45	19.57
2908	NYSE	RNP	Mon, Jan 12, 2015	19.51	19.56	19.40	19.49
2907	NYSE	RNP	Fri, Jan 9, 2015	19.53	19.58	19.40	19.53
2906	NYSE	RNP	Thu, Jan 8, 2015	19.52	19.64	19.43	19.57
2905	NYSE	RNP	Wed, Jan 7, 2015	19.21	19.51	19.21	19.47
2904	NYSE	RNP	Tue, Jan 6, 2015	19.08	19.31	19.08	19.17
2903	NYSE	RNP	Mon, Jan 5, 2015	19.17	19.19	19.04	19.12
2902	NYSE	RNP	Fri, Jan 2, 2015	19.05	19.20	18.96	19.19
2901	NYSE	RNP	Wed, Dec 31, 2014	19.07	19.10	18.97	18.99
2900	NYSE	RNP	Tue, Dec 30, 2014	18.93	19.09	18.91	19.09
2899	NYSE	RNP	Mon, Dec 29, 2014	19.02	19.11	18.91	19.00
2898	NYSE	RNP	Fri, Dec 26, 2014	19.00	19.10	19.00	19.05
2897	NYSE	RNP	Wed, Dec 24, 2014	18.98	18.98	18.86	18.97
2896	NYSE	RNP	Tue, Dec 23, 2014	18.99	19.05	18.93	18.99
2895	NYSE	RNP	Mon, Dec 22, 2014	19.12	19.12	18.89	18.96
2894	NYSE	RNP	Fri, Dec 19, 2014	18.89	19.12	18.81	19.08
2893	NYSE	RNP	Thu, Dec 18, 2014	19.10	19.23	19.08	19.22
2892	NYSE	RNP	Wed, Dec 17, 2014	18.72	19.05	18.61	19.04
2891	NYSE	RNP	Tue, Dec 16, 2014	18.94	19.01	18.64	18.67
2890	NYSE	RNP	Mon, Dec 15, 2014	19.10	19.13	18.80	19.02
2889	NYSE	RNP	Fri, Dec 12, 2014	19.20	19.33	18.95	18.98
2888	NYSE	RNP	Thu, Dec 11, 2014	19.11	19.34	19.10	19.31
2887	NYSE	RNP	Wed, Dec 10, 2014	19.49	19.55	19.08	19.12
2886	NYSE	RNP	Tue, Dec 9, 2014	19.05	19.88	18.92	19.71
2885	NYSE	RNP	Mon, Dec 8, 2014	18.86	19.14	18.86	19.12
2884	NYSE	RNP	Fri, Dec 5, 2014	18.94	18.94	18.74	18.90
2883	NYSE	RNP	Thu, Dec 4, 2014	18.88	18.99	18.82	18.98
2882	NYSE	RNP	Wed, Dec 3, 2014	18.95	18.99	18.88	18.93
2881	NYSE	RNP	Tue, Dec 2, 2014	18.88	18.95	18.82	18.93
2880	NYSE	RNP	Mon, Dec 1, 2014	18.95	18.96	18.87	18.92
2879	NYSE	RNP	Fri, Nov 28, 2014	18.90	19.00	18.85	18.96
2878	NYSE	RNP	Wed, Nov 26, 2014	18.64	18.91	18.64	18.91
2877	NYSE	RNP	Tue, Nov 25, 2014	18.56	18.65	18.56	18.65
2876	NYSE	RNP	Mon, Nov 24, 2014	18.57	18.64	18.55	18.58
2875	NYSE	RNP	Fri, Nov 21, 2014	18.58	18.67	18.53	18.60
2874	NYSE	RNP	Thu, Nov 20, 2014	18.39	18.53	18.39	18.52
2873	NYSE	RNP	Wed, Nov 19, 2014	18.57	18.57	18.43	18.52
2872	NYSE	RNP	Tue, Nov 18, 2014	18.41	18.58	18.41	18.55
2871	NYSE	RNP	Mon, Nov 17, 2014	18.45	18.54	18.38	18.41
2870	NYSE	RNP	Fri, Nov 14, 2014	18.57	18.62	18.52	18.52
2869	NYSE	RNP	Thu, Nov 13, 2014	18.65	18.68	18.65	18.65
2868	NYSE	RNP	Wed, Nov 12, 2014	18.57	18.70	18.56	18.68
2867	NYSE	RNP	Tue, Nov 11, 2014	18.64	18.71	18.61	18.62
2866	NYSE	RNP	Mon, Nov 10, 2014	18.67	18.72	18.64	18.66
2865	NYSE	RNP	Fri, Nov 7, 2014	18.82	18.83	18.67	18.74
2864	NYSE	RNP	Thu, Nov 6, 2014	18.90	19.01	18.83	18.83
2863	NYSE	RNP	Wed, Nov 5, 2014	19.00	19.01	18.87	18.94
2862	NYSE	RNP	Tue, Nov 4, 2014	18.90	18.98	18.86	18.95
2861	NYSE	RNP	Mon, Nov 3, 2014	18.92	19.04	18.91	18.97
2860	NYSE	RNP	Fri, Oct 31, 2014	18.94	19.04	18.89	18.90
2859	NYSE	RNP	Thu, Oct 30, 2014	18.65	18.91	18.65	18.91
2858	NYSE	RNP	Wed, Oct 29, 2014	18.68	18.71	18.49	18.68
2857	NYSE	RNP	Tue, Oct 28, 2014	18.51	18.71	18.50	18.70
2856	NYSE	RNP	Mon, Oct 27, 2014	18.45	18.55	18.45	18.54
2855	NYSE	RNP	Fri, Oct 24, 2014	18.48	18.50	18.42	18.50
2854	NYSE	RNP	Thu, Oct 23, 2014	18.51	18.55	18.34	18.50
2853	NYSE	RNP	Wed, Oct 22, 2014	18.18	18.42	18.14	18.39
2852	NYSE	RNP	Tue, Oct 21, 2014	17.98	18.19	17.91	18.18
2851	NYSE	RNP	Mon, Oct 20, 2014	17.87	17.98	17.70	17.93
2850	NYSE	RNP	Fri, Oct 17, 2014	17.80	17.88	17.65	17.88
2849	NYSE	RNP	Thu, Oct 16, 2014	17.34	17.78	17.30	17.63
2848	NYSE	RNP	Wed, Oct 15, 2014	17.69	17.76	17.21	17.45
2847	NYSE	RNP	Tue, Oct 14, 2014	17.72	17.96	17.56	17.82
2846	NYSE	RNP	Mon, Oct 13, 2014	17.69	17.79	17.52	17.69
2845	NYSE	RNP	Fri, Oct 10, 2014	17.88	17.97	17.67	17.67
2844	NYSE	RNP	Thu, Oct 9, 2014	17.80	17.96	17.77	17.84
2843	NYSE	RNP	Wed, Oct 8, 2014	17.44	17.82	17.44	17.80
2842	NYSE	RNP	Tue, Oct 7, 2014	17.41	17.54	17.39	17.49
2841	NYSE	RNP	Mon, Oct 6, 2014	17.55	17.57	17.45	17.49
2840	NYSE	RNP	Fri, Oct 3, 2014	17.44	17.61	17.38	17.56
2839	NYSE	RNP	Thu, Oct 2, 2014	17.44	17.49	17.32	17.49
2838	NYSE	RNP	Wed, Oct 1, 2014	17.41	17.53	17.40	17.50
2837	NYSE	RNP	Tue, Sep 30, 2014	17.39	17.54	17.33	17.47
2836	NYSE	RNP	Mon, Sep 29, 2014	17.14	17.35	17.13	17.35
2835	NYSE	RNP	Fri, Sep 26, 2014	17.35	17.35	17.02	17.28
2834	NYSE	RNP	Thu, Sep 25, 2014	17.51	17.51	17.36	17.42
2833	NYSE	RNP	Wed, Sep 24, 2014	17.51	17.60	17.45	17.49
2832	NYSE	RNP	Tue, Sep 23, 2014	17.53	17.69	17.50	17.54
2831	NYSE	RNP	Mon, Sep 22, 2014	17.71	17.73	17.54	17.59
2830	NYSE	RNP	Fri, Sep 19, 2014	17.62	17.78	17.62	17.71
2829	NYSE	RNP	Thu, Sep 18, 2014	17.85	17.85	17.68	17.69
2828	NYSE	RNP	Wed, Sep 17, 2014	17.72	17.91	17.66	17.79
2827	NYSE	RNP	Tue, Sep 16, 2014	17.74	17.97	17.74	17.97
2826	NYSE	RNP	Mon, Sep 15, 2014	17.96	17.99	17.76	17.76
2825	NYSE	RNP	Fri, Sep 12, 2014	18.32	18.32	17.89	17.99
2824	NYSE	RNP	Thu, Sep 11, 2014	18.38	18.41	18.30	18.34
2823	NYSE	RNP	Wed, Sep 10, 2014	18.51	18.51	18.36	18.38
2822	NYSE	RNP	Tue, Sep 9, 2014	18.48	18.52	18.44	18.51
2821	NYSE	RNP	Mon, Sep 8, 2014	18.55	18.59	18.45	18.50
2820	NYSE	RNP	Fri, Sep 5, 2014	18.45	18.59	18.42	18.58
2819	NYSE	RNP	Thu, Sep 4, 2014	18.52	18.54	18.40	18.42
2818	NYSE	RNP	Wed, Sep 3, 2014	18.51	18.54	18.46	18.51
2817	NYSE	RNP	Tue, Sep 2, 2014	18.45	18.52	18.44	18.49
2816	NYSE	RNP	Fri, Aug 29, 2014	18.38	18.49	18.32	18.47
2815	NYSE	RNP	Thu, Aug 28, 2014	18.39	18.44	18.34	18.41
2814	NYSE	RNP	Wed, Aug 27, 2014	18.43	18.46	18.33	18.41
2813	NYSE	RNP	Tue, Aug 26, 2014	18.38	18.47	18.35	18.41
2812	NYSE	RNP	Mon, Aug 25, 2014	18.51	18.51	18.35	18.38
2811	NYSE	RNP	Fri, Aug 22, 2014	18.48	18.51	18.32	18.42
2810	NYSE	RNP	Thu, Aug 21, 2014	18.50	18.57	18.47	18.53
2809	NYSE	RNP	Wed, Aug 20, 2014	18.39	18.47	18.35	18.45
2808	NYSE	RNP	Tue, Aug 19, 2014	18.41	18.43	18.35	18.40
2807	NYSE	RNP	Mon, Aug 18, 2014	18.30	18.41	18.28	18.33
2806	NYSE	RNP	Fri, Aug 15, 2014	18.27	18.36	18.22	18.26
2805	NYSE	RNP	Thu, Aug 14, 2014	18.21	18.29	18.21	18.26
2804	NYSE	RNP	Wed, Aug 13, 2014	18.06	18.21	18.05	18.21
2803	NYSE	RNP	Tue, Aug 12, 2014	18.05	18.07	18.01	18.05
2802	NYSE	RNP	Mon, Aug 11, 2014	17.98	18.09	17.98	18.04
2801	NYSE	RNP	Fri, Aug 8, 2014	17.83	17.95	17.82	17.94
2800	NYSE	RNP	Thu, Aug 7, 2014	17.87	17.94	17.71	17.82
2799	NYSE	RNP	Wed, Aug 6, 2014	17.74	17.91	17.68	17.83
2798	NYSE	RNP	Tue, Aug 5, 2014	17.94	17.95	17.68	17.77
2797	NYSE	RNP	Mon, Aug 4, 2014	18.10	18.10	17.84	17.97
2796	NYSE	RNP	Fri, Aug 1, 2014	18.03	18.14	18.00	18.06
2795	NYSE	RNP	Thu, Jul 31, 2014	18.26	18.27	18.05	18.06
2794	NYSE	RNP	Wed, Jul 30, 2014	18.40	18.50	18.27	18.32
2793	NYSE	RNP	Tue, Jul 29, 2014	18.56	18.56	18.35	18.40
2792	NYSE	RNP	Mon, Jul 28, 2014	18.47	18.56	18.47	18.51
2791	NYSE	RNP	Fri, Jul 25, 2014	18.53	18.59	18.40	18.44
2790	NYSE	RNP	Thu, Jul 24, 2014	18.59	18.60	18.49	18.54
2789	NYSE	RNP	Wed, Jul 23, 2014	18.54	18.59	18.49	18.55
2788	NYSE	RNP	Tue, Jul 22, 2014	18.46	18.51	18.41	18.50
2787	NYSE	RNP	Mon, Jul 21, 2014	18.47	18.49	18.35	18.40
2786	NYSE	RNP	Fri, Jul 18, 2014	18.32	18.50	18.26	18.48
2785	NYSE	RNP	Thu, Jul 17, 2014	18.32	18.41	18.27	18.32
2784	NYSE	RNP	Wed, Jul 16, 2014	18.36	18.36	18.25	18.34
2783	NYSE	RNP	Tue, Jul 15, 2014	18.50	18.51	18.25	18.30
2782	NYSE	RNP	Mon, Jul 14, 2014	18.28	18.58	18.26	18.49
2781	NYSE	RNP	Fri, Jul 11, 2014	18.08	18.26	18.06	18.23
2780	NYSE	RNP	Thu, Jul 10, 2014	17.97	18.15	17.95	18.12
2779	NYSE	RNP	Wed, Jul 9, 2014	18.12	18.12	18.03	18.09
2778	NYSE	RNP	Tue, Jul 8, 2014	18.00	18.08	17.99	18.07
2777	NYSE	RNP	Mon, Jul 7, 2014	17.96	18.04	17.95	18.04
2776	NYSE	RNP	Thu, Jul 3, 2014	18.00	18.02	17.94	17.97
2775	NYSE	RNP	Wed, Jul 2, 2014	18.09	18.11	18.00	18.03
2774	NYSE	RNP	Tue, Jul 1, 2014	18.03	18.14	18.02	18.05
2773	NYSE	RNP	Mon, Jun 30, 2014	18.05	18.09	17.97	18.03
2772	NYSE	RNP	Fri, Jun 27, 2014	17.90	18.02	17.88	18.02
2771	NYSE	RNP	Thu, Jun 26, 2014	17.90	17.95	17.86	17.95
2770	NYSE	RNP	Wed, Jun 25, 2014	17.85	17.92	17.84	17.87
2769	NYSE	RNP	Tue, Jun 24, 2014	17.84	17.92	17.80	17.82
2768	NYSE	RNP	Mon, Jun 23, 2014	17.83	17.92	17.83	17.87
2767	NYSE	RNP	Fri, Jun 20, 2014	17.79	17.85	17.77	17.81
2766	NYSE	RNP	Thu, Jun 19, 2014	17.64	17.80	17.63	17.78
2765	NYSE	RNP	Wed, Jun 18, 2014	17.91	17.96	17.87	17.90
2764	NYSE	RNP	Tue, Jun 17, 2014	17.89	17.90	17.82	17.90
2763	NYSE	RNP	Mon, Jun 16, 2014	17.88	17.90	17.84	17.89
2762	NYSE	RNP	Fri, Jun 13, 2014	17.79	17.87	17.75	17.87
2761	NYSE	RNP	Thu, Jun 12, 2014	17.73	17.83	17.68	17.80
2760	NYSE	RNP	Wed, Jun 11, 2014	17.63	17.70	17.57	17.68
2759	NYSE	RNP	Tue, Jun 10, 2014	17.70	17.80	17.66	17.68
2758	NYSE	RNP	Mon, Jun 9, 2014	17.98	17.98	17.71	17.73
2757	NYSE	RNP	Fri, Jun 6, 2014	17.99	18.05	17.88	17.96
2756	NYSE	RNP	Thu, Jun 5, 2014	17.76	17.92	17.75	17.92
2755	NYSE	RNP	Wed, Jun 4, 2014	17.78	17.79	17.66	17.75
2754	NYSE	RNP	Tue, Jun 3, 2014	17.74	17.77	17.71	17.76
2753	NYSE	RNP	Mon, Jun 2, 2014	17.78	17.79	17.73	17.77
2752	NYSE	RNP	Fri, May 30, 2014	17.65	17.74	17.61	17.74
2751	NYSE	RNP	Thu, May 29, 2014	17.60	17.67	17.60	17.63
2750	NYSE	RNP	Wed, May 28, 2014	17.69	17.69	17.58	17.59
2749	NYSE	RNP	Tue, May 27, 2014	17.63	17.73	17.62	17.67
2748	NYSE	RNP	Fri, May 23, 2014	17.59	17.70	17.59	17.65
2747	NYSE	RNP	Thu, May 22, 2014	17.65	17.69	17.58	17.59
2746	NYSE	RNP	Wed, May 21, 2014	17.77	17.77	17.60	17.66
2745	NYSE	RNP	Tue, May 20, 2014	17.74	17.79	17.69	17.72
2744	NYSE	RNP	Mon, May 19, 2014	17.70	17.77	17.66	17.72
2743	NYSE	RNP	Fri, May 16, 2014	17.61	17.76	17.61	17.74
2742	NYSE	RNP	Thu, May 15, 2014	17.63	17.67	17.57	17.64
2741	NYSE	RNP	Wed, May 14, 2014	17.73	17.73	17.63	17.66
2740	NYSE	RNP	Tue, May 13, 2014	17.68	17.76	17.63	17.69
2739	NYSE	RNP	Mon, May 12, 2014	17.63	17.74	17.61	17.73
2738	NYSE	RNP	Fri, May 9, 2014	17.64	17.67	17.57	17.57
2737	NYSE	RNP	Thu, May 8, 2014	17.50	17.61	17.47	17.60
2736	NYSE	RNP	Wed, May 7, 2014	17.48	17.50	17.46	17.50
2735	NYSE	RNP	Tue, May 6, 2014	17.47	17.49	17.39	17.46
2734	NYSE	RNP	Mon, May 5, 2014	17.40	17.47	17.34	17.46
2733	NYSE	RNP	Fri, May 2, 2014	17.47	17.47	17.37	17.42
2732	NYSE	RNP	Thu, May 1, 2014	17.36	17.49	17.35	17.47
2731	NYSE	RNP	Wed, Apr 30, 2014	17.27	17.42	17.24	17.42
2730	NYSE	RNP	Tue, Apr 29, 2014	17.26	17.29	17.25	17.27
2729	NYSE	RNP	Mon, Apr 28, 2014	17.23	17.28	17.19	17.24
2728	NYSE	RNP	Fri, Apr 25, 2014	17.21	17.23	17.16	17.21
2727	NYSE	RNP	Thu, Apr 24, 2014	17.27	17.27	17.20	17.22
2726	NYSE	RNP	Wed, Apr 23, 2014	17.30	17.32	17.24	17.26
2725	NYSE	RNP	Tue, Apr 22, 2014	17.11	17.31	17.11	17.31
2724	NYSE	RNP	Mon, Apr 21, 2014	17.08	17.15	17.04	17.14
2723	NYSE	RNP	Thu, Apr 17, 2014	17.13	17.21	17.11	17.16
2722	NYSE	RNP	Wed, Apr 16, 2014	17.09	17.18	17.08	17.16
2721	NYSE	RNP	Tue, Apr 15, 2014	17.05	17.12	17.01	17.06
2720	NYSE	RNP	Mon, Apr 14, 2014	17.07	17.14	16.98	17.08
2719	NYSE	RNP	Fri, Apr 11, 2014	17.03	17.08	16.96	17.00
2718	NYSE	RNP	Thu, Apr 10, 2014	17.21	17.24	17.02	17.07
2717	NYSE	RNP	Wed, Apr 9, 2014	17.06	17.18	17.02	17.18
2716	NYSE	RNP	Tue, Apr 8, 2014	16.91	17.08	16.90	17.08
2715	NYSE	RNP	Mon, Apr 7, 2014	16.89	17.03	16.88	16.93
2714	NYSE	RNP	Fri, Apr 4, 2014	16.99	17.02	16.92	16.95
2713	NYSE	RNP	Thu, Apr 3, 2014	17.15	17.17	16.92	16.96
2712	NYSE	RNP	Wed, Apr 2, 2014	17.06	17.14	16.99	17.12
2711	NYSE	RNP	Tue, Apr 1, 2014	16.97	17.10	16.91	17.08
2710	NYSE	RNP	Mon, Mar 31, 2014	16.91	17.00	16.82	17.00
2709	NYSE	RNP	Fri, Mar 28, 2014	16.66	16.89	16.66	16.89
2708	NYSE	RNP	Thu, Mar 27, 2014	16.68	16.69	16.63	16.66
2707	NYSE	RNP	Wed, Mar 26, 2014	16.73	16.77	16.68	16.70
2706	NYSE	RNP	Tue, Mar 25, 2014	16.69	16.74	16.65	16.69
2705	NYSE	RNP	Mon, Mar 24, 2014	16.65	16.68	16.52	16.59
2704	NYSE	RNP	Fri, Mar 21, 2014	16.61	16.71	16.61	16.63
2703	NYSE	RNP	Thu, Mar 20, 2014	16.93	16.93	16.60	16.62
2702	NYSE	RNP	Wed, Mar 19, 2014	16.91	16.94	16.67	16.77
2701	NYSE	RNP	Tue, Mar 18, 2014	17.01	17.15	17.00	17.15
2700	NYSE	RNP	Mon, Mar 17, 2014	16.96	17.09	16.95	16.95
2699	NYSE	RNP	Fri, Mar 14, 2014	16.91	17.06	16.91	16.94
2698	NYSE	RNP	Thu, Mar 13, 2014	16.98	17.02	16.90	16.93
2697	NYSE	RNP	Wed, Mar 12, 2014	16.88	17.05	16.85	16.96
2696	NYSE	RNP	Tue, Mar 11, 2014	16.94	16.99	16.89	16.89
2695	NYSE	RNP	Mon, Mar 10, 2014	17.00	17.04	16.88	16.93
2694	NYSE	RNP	Fri, Mar 7, 2014	17.12	17.12	16.93	16.99
2693	NYSE	RNP	Thu, Mar 6, 2014	17.21	17.23	17.14	17.15
2692	NYSE	RNP	Wed, Mar 5, 2014	17.28	17.28	17.11	17.21
2691	NYSE	RNP	Tue, Mar 4, 2014	17.11	17.24	17.10	17.19
2690	NYSE	RNP	Mon, Mar 3, 2014	16.92	17.06	16.90	17.04
2689	NYSE	RNP	Fri, Feb 28, 2014	16.92	17.06	16.92	17.02
2688	NYSE	RNP	Thu, Feb 27, 2014	16.99	17.02	16.88	16.94
2687	NYSE	RNP	Wed, Feb 26, 2014	16.91	17.02	16.89	16.95
2686	NYSE	RNP	Tue, Feb 25, 2014	16.93	16.96	16.84	16.86
2685	NYSE	RNP	Mon, Feb 24, 2014	16.87	17.00	16.86	16.95
2684	NYSE	RNP	Fri, Feb 21, 2014	16.78	16.90	16.77	16.86
2683	NYSE	RNP	Thu, Feb 20, 2014	16.75	16.94	16.65	16.76
2682	NYSE	RNP	Wed, Feb 19, 2014	16.78	16.96	16.69	16.71
2681	NYSE	RNP	Tue, Feb 18, 2014	16.76	16.79	16.69	16.75
2680	NYSE	RNP	Fri, Feb 14, 2014	16.61	16.73	16.59	16.72
2679	NYSE	RNP	Thu, Feb 13, 2014	16.49	16.71	16.48	16.65
2678	NYSE	RNP	Wed, Feb 12, 2014	16.58	16.64	16.51	16.57
2677	NYSE	RNP	Tue, Feb 11, 2014	16.38	16.59	16.37	16.59
2676	NYSE	RNP	Mon, Feb 10, 2014	16.36	16.43	16.14	16.42
2675	NYSE	RNP	Fri, Feb 7, 2014	16.19	16.36	16.19	16.32
2674	NYSE	RNP	Thu, Feb 6, 2014	16.20	16.25	16.15	16.18
2673	NYSE	RNP	Wed, Feb 5, 2014	16.06	16.17	16.01	16.15
2672	NYSE	RNP	Tue, Feb 4, 2014	15.96	16.12	15.93	16.06
2671	NYSE	RNP	Mon, Feb 3, 2014	16.09	16.09	15.91	15.96
2670	NYSE	RNP	Fri, Jan 31, 2014	15.98	16.24	15.89	16.12
2669	NYSE	RNP	Thu, Jan 30, 2014	16.01	16.13	16.01	16.09
2668	NYSE	RNP	Wed, Jan 29, 2014	16.00	16.04	15.87	15.96
2667	NYSE	RNP	Tue, Jan 28, 2014	15.98	16.08	15.96	16.01
2666	NYSE	RNP	Mon, Jan 27, 2014	16.00	16.14	15.90	16.02
2665	NYSE	RNP	Fri, Jan 24, 2014	16.27	16.28	16.00	16.04
2664	NYSE	RNP	Thu, Jan 23, 2014	16.30	16.41	16.26	16.32
2663	NYSE	RNP	Wed, Jan 22, 2014	16.26	16.43	16.23	16.31
2662	NYSE	RNP	Tue, Jan 21, 2014	16.17	16.28	16.12	16.23
2661	NYSE	RNP	Fri, Jan 17, 2014	16.12	16.19	16.07	16.15
2660	NYSE	RNP	Thu, Jan 16, 2014	16.07	16.22	16.02	16.22
2659	NYSE	RNP	Wed, Jan 15, 2014	15.93	16.10	15.91	16.06
2658	NYSE	RNP	Tue, Jan 14, 2014	15.90	15.99	15.85	15.96
2657	NYSE	RNP	Mon, Jan 13, 2014	15.90	15.99	15.86	15.92
2656	NYSE	RNP	Fri, Jan 10, 2014	15.91	15.99	15.87	15.96
2655	NYSE	RNP	Thu, Jan 9, 2014	15.87	15.90	15.77	15.88
2654	NYSE	RNP	Wed, Jan 8, 2014	15.79	15.90	15.66	15.90
2653	NYSE	RNP	Tue, Jan 7, 2014	15.79	15.87	15.75	15.82
2652	NYSE	RNP	Mon, Jan 6, 2014	15.75	15.82	15.71	15.79
2651	NYSE	RNP	Fri, Jan 3, 2014	15.64	15.79	15.63	15.79
2650	NYSE	RNP	Thu, Jan 2, 2014	15.62	15.71	15.60	15.68
2649	NYSE	RNP	Tue, Dec 31, 2013	15.60	15.76	15.57	15.70
2648	NYSE	RNP	Mon, Dec 30, 2013	15.53	15.65	15.53	15.59
2647	NYSE	RNP	Fri, Dec 27, 2013	15.78	15.79	15.52	15.55
2646	NYSE	RNP	Thu, Dec 26, 2013	15.82	15.89	15.77	15.79
2645	NYSE	RNP	Tue, Dec 24, 2013	15.69	15.83	15.68	15.82
2644	NYSE	RNP	Mon, Dec 23, 2013	15.68	15.80	15.65	15.72
2643	NYSE	RNP	Fri, Dec 20, 2013	15.55	15.62	15.47	15.48
2642	NYSE	RNP	Thu, Dec 19, 2013	15.50	15.56	15.40	15.51
2641	NYSE	RNP	Wed, Dec 18, 2013	15.57	15.73	15.56	15.69
2640	NYSE	RNP	Tue, Dec 17, 2013	15.53	15.63	15.47	15.60
2639	NYSE	RNP	Mon, Dec 16, 2013	15.50	15.61	15.48	15.53
2638	NYSE	RNP	Fri, Dec 13, 2013	15.46	15.53	15.43	15.46
2637	NYSE	RNP	Thu, Dec 12, 2013	15.52	15.59	15.41	15.41
2636	NYSE	RNP	Wed, Dec 11, 2013	15.72	15.72	15.57	15.58
2635	NYSE	RNP	Tue, Dec 10, 2013	15.67	15.76	15.64	15.69
2634	NYSE	RNP	Mon, Dec 9, 2013	15.52	15.73	15.46	15.73
2633	NYSE	RNP	Fri, Dec 6, 2013	15.55	15.65	15.45	15.55
2632	NYSE	RNP	Thu, Dec 5, 2013	15.46	15.55	15.43	15.50
2631	NYSE	RNP	Wed, Dec 4, 2013	15.45	15.64	15.37	15.54
2630	NYSE	RNP	Tue, Dec 3, 2013	15.53	15.60	15.47	15.55
2629	NYSE	RNP	Mon, Dec 2, 2013	15.71	15.75	15.58	15.63
2628	NYSE	RNP	Fri, Nov 29, 2013	15.72	15.80	15.71	15.72
2627	NYSE	RNP	Wed, Nov 27, 2013	15.73	15.80	15.67	15.76
2626	NYSE	RNP	Tue, Nov 26, 2013	15.65	15.73	15.65	15.69
2625	NYSE	RNP	Mon, Nov 25, 2013	15.79	15.87	15.69	15.69
2624	NYSE	RNP	Fri, Nov 22, 2013	15.75	15.85	15.71	15.82
2623	NYSE	RNP	Thu, Nov 21, 2013	15.85	15.91	15.77	15.78
2622	NYSE	RNP	Wed, Nov 20, 2013	15.97	16.10	15.74	15.80
2621	NYSE	RNP	Tue, Nov 19, 2013	16.05	16.12	15.88	15.91
2620	NYSE	RNP	Mon, Nov 18, 2013	16.17	16.19	15.99	15.99
2619	NYSE	RNP	Fri, Nov 15, 2013	15.85	16.15	15.85	16.11
2618	NYSE	RNP	Thu, Nov 14, 2013	15.85	15.93	15.79	15.88
2617	NYSE	RNP	Wed, Nov 13, 2013	15.66	15.82	15.62	15.82
2616	NYSE	RNP	Tue, Nov 12, 2013	15.82	15.82	15.59	15.67
2615	NYSE	RNP	Mon, Nov 11, 2013	15.80	15.98	15.80	15.90
2614	NYSE	RNP	Fri, Nov 8, 2013	15.94	15.94	15.73	15.87
2613	NYSE	RNP	Thu, Nov 7, 2013	16.25	16.25	16.00	16.00
2612	NYSE	RNP	Wed, Nov 6, 2013	16.38	16.42	16.25	16.27
2611	NYSE	RNP	Tue, Nov 5, 2013	16.35	16.40	16.29	16.38
2610	NYSE	RNP	Mon, Nov 4, 2013	16.45	16.50	16.36	16.45
2609	NYSE	RNP	Fri, Nov 1, 2013	16.33	16.48	16.33	16.47
2608	NYSE	RNP	Thu, Oct 31, 2013	16.37	16.45	16.30	16.35
2607	NYSE	RNP	Wed, Oct 30, 2013	16.51	16.53	16.40	16.43
2606	NYSE	RNP	Tue, Oct 29, 2013	16.58	16.65	16.50	16.52
2605	NYSE	RNP	Mon, Oct 28, 2013	16.55	16.65	16.54	16.60
2604	NYSE	RNP	Fri, Oct 25, 2013	16.38	16.56	16.34	16.52
2603	NYSE	RNP	Thu, Oct 24, 2013	16.35	16.39	16.33	16.34
2602	NYSE	RNP	Wed, Oct 23, 2013	16.32	16.37	16.31	16.35
2601	NYSE	RNP	Tue, Oct 22, 2013	16.30	16.43	16.29	16.34
2600	NYSE	RNP	Mon, Oct 21, 2013	16.33	16.38	16.25	16.28
2599	NYSE	RNP	Fri, Oct 18, 2013	16.27	16.40	16.25	16.36
2598	NYSE	RNP	Thu, Oct 17, 2013	16.01	16.38	15.96	16.27
2597	NYSE	RNP	Wed, Oct 16, 2013	15.76	16.09	15.75	16.09
2596	NYSE	RNP	Tue, Oct 15, 2013	15.77	15.79	15.71	15.75
2595	NYSE	RNP	Mon, Oct 14, 2013	15.69	15.83	15.69	15.82
2594	NYSE	RNP	Fri, Oct 11, 2013	15.67	15.81	15.55	15.81
2593	NYSE	RNP	Thu, Oct 10, 2013	15.54	15.73	15.52	15.67
2592	NYSE	RNP	Wed, Oct 9, 2013	15.42	15.44	15.27	15.42
2591	NYSE	RNP	Tue, Oct 8, 2013	15.31	15.51	15.30	15.39
2590	NYSE	RNP	Mon, Oct 7, 2013	15.28	15.46	15.26	15.38
2589	NYSE	RNP	Fri, Oct 4, 2013	15.44	15.50	15.38	15.43
2588	NYSE	RNP	Thu, Oct 3, 2013	15.62	15.66	15.47	15.50
2587	NYSE	RNP	Wed, Oct 2, 2013	15.53	15.76	15.53	15.69
2586	NYSE	RNP	Tue, Oct 1, 2013	15.44	15.77	15.44	15.74
2585	NYSE	RNP	Mon, Sep 30, 2013	15.53	15.66	15.49	15.51
2584	NYSE	RNP	Fri, Sep 27, 2013	15.44	15.60	15.41	15.57
2583	NYSE	RNP	Thu, Sep 26, 2013	15.63	15.68	15.51	15.55
2582	NYSE	RNP	Wed, Sep 25, 2013	15.62	15.65	15.56	15.61
2581	NYSE	RNP	Tue, Sep 24, 2013	15.56	15.64	15.52	15.60
2580	NYSE	RNP	Mon, Sep 23, 2013	15.58	15.74	15.53	15.60
2579	NYSE	RNP	Fri, Sep 20, 2013	15.84	15.87	15.59	15.64
2578	NYSE	RNP	Thu, Sep 19, 2013	15.73	15.95	15.72	15.88
2577	NYSE	RNP	Wed, Sep 18, 2013	15.55	16.02	15.51	16.01
2576	NYSE	RNP	Tue, Sep 17, 2013	15.54	15.69	15.54	15.66
2575	NYSE	RNP	Mon, Sep 16, 2013	15.67	15.76	15.52	15.58
2574	NYSE	RNP	Fri, Sep 13, 2013	15.52	15.54	15.45	15.48
2573	NYSE	RNP	Thu, Sep 12, 2013	15.44	15.57	15.44	15.50
2572	NYSE	RNP	Wed, Sep 11, 2013	15.43	15.50	15.42	15.47
2571	NYSE	RNP	Tue, Sep 10, 2013	15.51	15.54	15.40	15.54
2570	NYSE	RNP	Mon, Sep 9, 2013	15.16	15.45	15.16	15.43
2569	NYSE	RNP	Fri, Sep 6, 2013	15.07	15.27	15.05	15.15
2568	NYSE	RNP	Thu, Sep 5, 2013	15.15	15.16	14.93	14.96
2567	NYSE	RNP	Wed, Sep 4, 2013	15.00	15.23	14.98	15.19
2566	NYSE	RNP	Tue, Sep 3, 2013	15.42	15.42	14.91	15.03
2565	NYSE	RNP	Fri, Aug 30, 2013	15.21	15.39	15.21	15.29
2564	NYSE	RNP	Thu, Aug 29, 2013	15.38	15.45	15.23	15.26
2563	NYSE	RNP	Wed, Aug 28, 2013	15.42	15.58	15.35	15.44
2562	NYSE	RNP	Tue, Aug 27, 2013	15.41	15.56	15.38	15.51
2561	NYSE	RNP	Mon, Aug 26, 2013	15.55	15.62	15.32	15.55
2560	NYSE	RNP	Fri, Aug 23, 2013	15.32	15.56	15.27	15.55
2559	NYSE	RNP	Thu, Aug 22, 2013	15.45	15.50	15.21	15.25
2558	NYSE	RNP	Wed, Aug 21, 2013	15.25	15.54	15.06	15.46
2557	NYSE	RNP	Tue, Aug 20, 2013	14.71	15.32	14.71	15.30
2556	NYSE	RNP	Mon, Aug 19, 2013	15.13	15.23	14.70	14.71
2555	NYSE	RNP	Fri, Aug 16, 2013	15.68	15.77	15.25	15.26
2554	NYSE	RNP	Thu, Aug 15, 2013	15.90	15.90	15.67	15.77
2553	NYSE	RNP	Wed, Aug 14, 2013	16.23	16.28	15.98	15.98
2552	NYSE	RNP	Tue, Aug 13, 2013	16.52	16.59	16.24	16.25
2551	NYSE	RNP	Mon, Aug 12, 2013	16.56	16.64	16.49	16.55
2550	NYSE	RNP	Fri, Aug 9, 2013	16.47	16.70	16.47	16.61
2549	NYSE	RNP	Thu, Aug 8, 2013	16.62	16.63	16.44	16.55
2548	NYSE	RNP	Wed, Aug 7, 2013	16.47	16.62	16.43	16.53
2547	NYSE	RNP	Tue, Aug 6, 2013	16.55	16.71	16.51	16.55
2546	NYSE	RNP	Mon, Aug 5, 2013	16.75	16.85	16.63	16.63
2545	NYSE	RNP	Fri, Aug 2, 2013	16.94	16.94	16.77	16.81
2544	NYSE	RNP	Thu, Aug 1, 2013	17.10	17.14	16.83	16.90
2543	NYSE	RNP	Wed, Jul 31, 2013	17.21	17.22	16.91	17.03
2542	NYSE	RNP	Tue, Jul 30, 2013	17.20	17.32	17.14	17.19
2541	NYSE	RNP	Mon, Jul 29, 2013	17.33	17.35	17.14	17.14
2540	NYSE	RNP	Fri, Jul 26, 2013	17.22	17.34	17.20	17.34
2539	NYSE	RNP	Thu, Jul 25, 2013	17.47	17.48	17.19	17.26
2538	NYSE	RNP	Wed, Jul 24, 2013	17.84	17.84	17.40	17.48
2537	NYSE	RNP	Tue, Jul 23, 2013	17.78	17.82	17.61	17.82
2536	NYSE	RNP	Mon, Jul 22, 2013	17.75	17.75	17.63	17.72
2535	NYSE	RNP	Fri, Jul 19, 2013	17.71	17.74	17.65	17.68
2534	NYSE	RNP	Thu, Jul 18, 2013	17.54	17.72	17.52	17.72
2533	NYSE	RNP	Wed, Jul 17, 2013	17.41	17.59	17.39	17.56
2532	NYSE	RNP	Tue, Jul 16, 2013	17.35	17.42	17.28	17.41
2531	NYSE	RNP	Mon, Jul 15, 2013	17.27	17.43	17.25	17.43
2530	NYSE	RNP	Fri, Jul 12, 2013	17.22	17.35	17.22	17.29
2529	NYSE	RNP	Thu, Jul 11, 2013	17.21	17.36	17.21	17.29
2528	NYSE	RNP	Wed, Jul 10, 2013	17.00	17.07	16.87	17.07
2527	NYSE	RNP	Tue, Jul 9, 2013	16.81	17.03	16.77	16.97
2526	NYSE	RNP	Mon, Jul 8, 2013	16.70	16.89	16.70	16.76
2525	NYSE	RNP	Fri, Jul 5, 2013	17.01	17.04	16.63	16.71
2524	NYSE	RNP	Wed, Jul 3, 2013	17.11	17.21	17.04	17.06
2523	NYSE	RNP	Tue, Jul 2, 2013	17.39	17.53	17.22	17.27
2522	NYSE	RNP	Mon, Jul 1, 2013	17.27	17.47	17.26	17.35
2521	NYSE	RNP	Fri, Jun 28, 2013	17.06	17.36	16.92	17.28
2520	NYSE	RNP	Thu, Jun 27, 2013	16.63	17.12	16.63	17.06
2519	NYSE	RNP	Wed, Jun 26, 2013	16.36	16.64	16.36	16.64
2518	NYSE	RNP	Tue, Jun 25, 2013	15.86	16.26	15.83	16.24
2517	NYSE	RNP	Mon, Jun 24, 2013	16.15	16.15	15.60	15.76
2516	NYSE	RNP	Fri, Jun 21, 2013	16.21	16.39	16.06	16.30
2515	NYSE	RNP	Thu, Jun 20, 2013	16.81	16.82	16.07	16.19
2514	NYSE	RNP	Wed, Jun 19, 2013	17.25	17.35	16.87	16.97
2513	NYSE	RNP	Tue, Jun 18, 2013	17.27	17.44	17.17	17.30
2512	NYSE	RNP	Mon, Jun 17, 2013	17.54	17.61	17.42	17.53
2511	NYSE	RNP	Fri, Jun 14, 2013	17.14	17.42	17.12	17.36
2510	NYSE	RNP	Thu, Jun 13, 2013	16.62	17.20	16.62	17.16
2509	NYSE	RNP	Wed, Jun 12, 2013	17.49	17.49	16.51	16.72
2508	NYSE	RNP	Tue, Jun 11, 2013	17.53	17.59	17.31	17.40
2507	NYSE	RNP	Mon, Jun 10, 2013	17.75	17.82	17.60	17.67
2506	NYSE	RNP	Fri, Jun 7, 2013	17.81	17.82	17.58	17.78
2505	NYSE	RNP	Thu, Jun 6, 2013	17.51	17.72	17.46	17.71
2504	NYSE	RNP	Wed, Jun 5, 2013	17.73	17.84	17.51	17.54
2503	NYSE	RNP	Tue, Jun 4, 2013	17.40	17.81	17.37	17.72
2502	NYSE	RNP	Mon, Jun 3, 2013	17.55	17.55	17.13	17.39
2501	NYSE	RNP	Fri, May 31, 2013	18.06	18.23	17.51	17.55
2500	NYSE	RNP	Thu, May 30, 2013	18.36	18.59	18.13	18.15
2499	NYSE	RNP	Wed, May 29, 2013	18.92	18.92	18.31	18.41
2498	NYSE	RNP	Tue, May 28, 2013	19.38	19.38	18.96	19.05
2497	NYSE	RNP	Fri, May 24, 2013	18.98	19.18	18.87	19.18
2496	NYSE	RNP	Thu, May 23, 2013	19.10	19.12	18.78	19.07
2495	NYSE	RNP	Wed, May 22, 2013	19.71	19.90	19.32	19.35
2494	NYSE	RNP	Tue, May 21, 2013	19.76	19.85	19.70	19.73
2493	NYSE	RNP	Mon, May 20, 2013	19.72	19.83	19.67	19.79
2492	NYSE	RNP	Fri, May 17, 2013	19.70	19.74	19.60	19.71
2491	NYSE	RNP	Thu, May 16, 2013	19.65	19.71	19.57	19.63
2490	NYSE	RNP	Wed, May 15, 2013	19.53	19.69	19.41	19.67
2489	NYSE	RNP	Tue, May 14, 2013	19.45	19.61	19.41	19.60
2488	NYSE	RNP	Mon, May 13, 2013	19.42	19.45	19.35	19.41
2487	NYSE	RNP	Fri, May 10, 2013	19.40	19.48	19.34	19.47
2486	NYSE	RNP	Thu, May 9, 2013	19.54	19.59	19.37	19.45
2485	NYSE	RNP	Wed, May 8, 2013	19.52	19.57	19.43	19.57
2484	NYSE	RNP	Tue, May 7, 2013	19.46	19.56	19.43	19.50
2483	NYSE	RNP	Mon, May 6, 2013	19.41	19.50	19.37	19.50
2482	NYSE	RNP	Fri, May 3, 2013	19.36	19.49	19.30	19.46
2481	NYSE	RNP	Thu, May 2, 2013	19.18	19.34	19.16	19.32
2480	NYSE	RNP	Wed, May 1, 2013	19.15	19.27	19.15	19.21
2479	NYSE	RNP	Tue, Apr 30, 2013	19.15	19.25	19.07	19.15
2478	NYSE	RNP	Mon, Apr 29, 2013	19.29	19.43	19.16	19.18
2477	NYSE	RNP	Fri, Apr 26, 2013	19.39	19.39	19.17	19.31
2476	NYSE	RNP	Thu, Apr 25, 2013	19.22	19.38	19.19	19.38
2475	NYSE	RNP	Wed, Apr 24, 2013	19.29	19.29	19.14	19.24
2474	NYSE	RNP	Tue, Apr 23, 2013	19.30	19.42	19.19	19.25
2473	NYSE	RNP	Mon, Apr 22, 2013	19.19	19.25	19.14	19.22
2472	NYSE	RNP	Fri, Apr 19, 2013	19.19	19.24	19.08	19.19
2471	NYSE	RNP	Thu, Apr 18, 2013	19.12	19.19	19.02	19.19
2470	NYSE	RNP	Wed, Apr 17, 2013	19.20	19.20	18.98	19.09
2469	NYSE	RNP	Tue, Apr 16, 2013	19.14	19.25	19.04	19.25
2468	NYSE	RNP	Mon, Apr 15, 2013	19.23	19.23	18.96	19.01
2467	NYSE	RNP	Fri, Apr 12, 2013	19.00	19.28	18.99	19.27
2466	NYSE	RNP	Thu, Apr 11, 2013	18.90	19.00	18.90	18.98
2465	NYSE	RNP	Wed, Apr 10, 2013	18.87	19.01	18.82	18.92
2464	NYSE	RNP	Tue, Apr 9, 2013	18.93	18.95	18.80	18.82
2463	NYSE	RNP	Mon, Apr 8, 2013	18.74	18.89	18.65	18.88
2462	NYSE	RNP	Fri, Apr 5, 2013	18.61	18.83	18.46	18.80
2461	NYSE	RNP	Thu, Apr 4, 2013	18.69	18.79	18.62	18.79
2460	NYSE	RNP	Wed, Apr 3, 2013	18.87	18.89	18.54	18.78
2459	NYSE	RNP	Tue, Apr 2, 2013	18.77	18.93	18.73	18.93
2458	NYSE	RNP	Mon, Apr 1, 2013	18.87	18.95	18.70	18.79
2457	NYSE	RNP	Thu, Mar 28, 2013	18.67	18.91	18.60	18.88
2456	NYSE	RNP	Wed, Mar 27, 2013	18.49	18.63	18.45	18.62
2455	NYSE	RNP	Tue, Mar 26, 2013	18.39	18.57	18.39	18.55
2454	NYSE	RNP	Mon, Mar 25, 2013	18.47	18.53	18.25	18.32
2453	NYSE	RNP	Fri, Mar 22, 2013	18.43	18.47	18.30	18.44
2452	NYSE	RNP	Thu, Mar 21, 2013	18.18	18.41	18.15	18.38
2451	NYSE	RNP	Wed, Mar 20, 2013	18.15	18.21	18.01	18.21
2450	NYSE	RNP	Tue, Mar 19, 2013	18.23	18.25	17.93	18.07
2449	NYSE	RNP	Mon, Mar 18, 2013	18.19	18.26	18.15	18.23
2448	NYSE	RNP	Fri, Mar 15, 2013	18.46	18.55	18.40	18.55
2447	NYSE	RNP	Thu, Mar 14, 2013	18.37	18.50	18.37	18.50
2446	NYSE	RNP	Wed, Mar 13, 2013	18.33	18.42	18.29	18.42
2445	NYSE	RNP	Tue, Mar 12, 2013	18.28	18.38	18.28	18.38
2444	NYSE	RNP	Mon, Mar 11, 2013	18.24	18.35	18.23	18.29
2443	NYSE	RNP	Fri, Mar 8, 2013	18.33	18.33	18.20	18.27
2442	NYSE	RNP	Thu, Mar 7, 2013	18.36	18.43	18.24	18.35
2441	NYSE	RNP	Wed, Mar 6, 2013	18.41	18.43	18.30	18.40
2440	NYSE	RNP	Tue, Mar 5, 2013	18.36	18.43	18.28	18.43
2439	NYSE	RNP	Mon, Mar 4, 2013	18.20	18.36	18.17	18.36
2438	NYSE	RNP	Fri, Mar 1, 2013	18.18	18.26	18.11	18.26
2437	NYSE	RNP	Thu, Feb 28, 2013	18.15	18.32	18.14	18.28
2436	NYSE	RNP	Wed, Feb 27, 2013	18.14	18.29	18.10	18.17
2435	NYSE	RNP	Tue, Feb 26, 2013	18.09	18.15	17.89	18.13
2434	NYSE	RNP	Mon, Feb 25, 2013	18.28	18.28	18.00	18.01
2433	NYSE	RNP	Fri, Feb 22, 2013	18.13	18.25	18.10	18.25
2432	NYSE	RNP	Thu, Feb 21, 2013	18.22	18.22	18.04	18.14
2431	NYSE	RNP	Wed, Feb 20, 2013	18.30	18.34	18.16	18.24
2430	NYSE	RNP	Tue, Feb 19, 2013	18.15	18.32	18.15	18.32
2429	NYSE	RNP	Fri, Feb 15, 2013	18.06	18.22	18.02	18.22
2428	NYSE	RNP	Thu, Feb 14, 2013	18.13	18.13	18.00	18.03
2427	NYSE	RNP	Wed, Feb 13, 2013	18.04	18.22	18.04	18.18
2426	NYSE	RNP	Tue, Feb 12, 2013	17.93	18.10	17.90	18.09
2425	NYSE	RNP	Mon, Feb 11, 2013	17.93	17.95	17.89	17.91
2424	NYSE	RNP	Fri, Feb 8, 2013	17.93	18.08	17.91	17.96
2423	NYSE	RNP	Thu, Feb 7, 2013	17.98	18.03	17.89	18.01
2422	NYSE	RNP	Wed, Feb 6, 2013	17.91	18.05	17.87	18.01
2421	NYSE	RNP	Tue, Feb 5, 2013	17.89	18.03	17.89	18.03
2420	NYSE	RNP	Mon, Feb 4, 2013	17.99	18.00	17.71	17.89
2419	NYSE	RNP	Fri, Feb 1, 2013	18.04	18.08	17.94	18.03
2418	NYSE	RNP	Thu, Jan 31, 2013	17.99	18.07	17.90	18.01
2417	NYSE	RNP	Wed, Jan 30, 2013	18.09	18.10	17.91	17.99
2416	NYSE	RNP	Tue, Jan 29, 2013	18.02	18.10	18.00	18.07
2415	NYSE	RNP	Mon, Jan 28, 2013	17.95	18.02	17.80	18.02
2414	NYSE	RNP	Fri, Jan 25, 2013	18.00	18.05	17.87	17.96
2413	NYSE	RNP	Thu, Jan 24, 2013	17.96	18.12	17.91	18.00
2412	NYSE	RNP	Wed, Jan 23, 2013	17.97	17.99	17.91	17.95
2411	NYSE	RNP	Tue, Jan 22, 2013	17.84	17.99	17.84	17.95
2410	NYSE	RNP	Fri, Jan 18, 2013	17.70	17.89	17.65	17.89
2409	NYSE	RNP	Thu, Jan 17, 2013	17.65	17.76	17.65	17.69
2408	NYSE	RNP	Wed, Jan 16, 2013	17.57	17.69	17.56	17.57
2407	NYSE	RNP	Tue, Jan 15, 2013	17.57	17.65	17.52	17.64
2406	NYSE	RNP	Mon, Jan 14, 2013	17.59	17.70	17.59	17.67
2405	NYSE	RNP	Fri, Jan 11, 2013	17.67	17.74	17.58	17.70
2404	NYSE	RNP	Thu, Jan 10, 2013	17.62	17.75	17.52	17.75
2403	NYSE	RNP	Wed, Jan 9, 2013	17.53	17.65	17.50	17.63
2402	NYSE	RNP	Tue, Jan 8, 2013	17.47	17.61	17.42	17.49
2401	NYSE	RNP	Mon, Jan 7, 2013	17.41	17.55	17.41	17.45
2400	NYSE	RNP	Fri, Jan 4, 2013	17.38	17.55	17.36	17.51
2399	NYSE	RNP	Thu, Jan 3, 2013	17.26	17.48	17.21	17.43
2398	NYSE	RNP	Wed, Jan 2, 2013	17.10	17.42	17.10	17.36
2397	NYSE	RNP	Mon, Dec 31, 2012	16.79	16.99	16.40	16.99
2396	NYSE	RNP	Fri, Dec 28, 2012	16.71	16.90	16.70	16.70
2395	NYSE	RNP	Thu, Dec 27, 2012	16.94	17.00	16.71	16.91
2394	NYSE	RNP	Wed, Dec 26, 2012	17.00	17.02	16.87	16.90
2393	NYSE	RNP	Mon, Dec 24, 2012	16.93	17.00	16.85	16.97
2392	NYSE	RNP	Fri, Dec 21, 2012	16.88	17.00	16.80	16.91
2391	NYSE	RNP	Thu, Dec 20, 2012	16.98	17.04	16.93	17.02
2390	NYSE	RNP	Wed, Dec 19, 2012	17.02	17.06	16.88	16.93
2389	NYSE	RNP	Tue, Dec 18, 2012	17.20	17.32	17.12	17.26
2388	NYSE	RNP	Mon, Dec 17, 2012	17.15	17.37	17.08	17.24
2387	NYSE	RNP	Fri, Dec 14, 2012	17.06	17.34	17.06	17.15
2386	NYSE	RNP	Thu, Dec 13, 2012	17.13	17.37	17.10	17.13
2385	NYSE	RNP	Wed, Dec 12, 2012	17.18	17.22	17.04	17.21
2384	NYSE	RNP	Tue, Dec 11, 2012	16.89	17.12	16.89	17.12
2383	NYSE	RNP	Mon, Dec 10, 2012	16.78	16.94	16.78	16.93
2382	NYSE	RNP	Fri, Dec 7, 2012	16.75	16.90	16.75	16.78
2381	NYSE	RNP	Thu, Dec 6, 2012	16.62	16.82	16.62	16.77
2380	NYSE	RNP	Wed, Dec 5, 2012	16.85	16.89	16.63	16.71
2379	NYSE	RNP	Tue, Dec 4, 2012	16.75	16.91	16.72	16.76
2378	NYSE	RNP	Mon, Dec 3, 2012	17.00	17.02	16.76	16.77
2377	NYSE	RNP	Fri, Nov 30, 2012	17.12	17.20	16.89	17.04
2376	NYSE	RNP	Thu, Nov 29, 2012	17.24	17.27	17.04	17.16
2375	NYSE	RNP	Wed, Nov 28, 2012	17.10	17.17	16.95	17.16
2374	NYSE	RNP	Tue, Nov 27, 2012	17.01	17.17	16.97	17.13
2373	NYSE	RNP	Mon, Nov 26, 2012	16.88	17.06	16.81	17.02
2372	NYSE	RNP	Fri, Nov 23, 2012	16.79	16.93	16.67	16.93
2371	NYSE	RNP	Wed, Nov 21, 2012	16.60	16.78	16.60	16.67
2370	NYSE	RNP	Tue, Nov 20, 2012	16.52	16.72	16.40	16.65
2369	NYSE	RNP	Mon, Nov 19, 2012	16.27	16.57	16.27	16.50
2368	NYSE	RNP	Fri, Nov 16, 2012	15.81	16.20	15.63	16.11
2367	NYSE	RNP	Thu, Nov 15, 2012	16.18	16.18	15.25	15.84
2366	NYSE	RNP	Wed, Nov 14, 2012	16.92	16.92	16.05	16.39
2365	NYSE	RNP	Tue, Nov 13, 2012	17.02	17.04	16.82	16.85
2364	NYSE	RNP	Mon, Nov 12, 2012	17.05	17.06	16.90	17.02
2363	NYSE	RNP	Fri, Nov 9, 2012	17.05	17.14	17.00	17.07
2362	NYSE	RNP	Thu, Nov 8, 2012	17.24	17.31	17.08	17.13
2361	NYSE	RNP	Wed, Nov 7, 2012	17.27	17.33	17.19	17.28
2360	NYSE	RNP	Tue, Nov 6, 2012	17.35	17.37	17.23	17.32
2359	NYSE	RNP	Mon, Nov 5, 2012	17.37	17.37	17.17	17.29
2358	NYSE	RNP	Fri, Nov 2, 2012	17.35	17.37	17.27	17.34
2357	NYSE	RNP	Thu, Nov 1, 2012	17.14	17.28	17.12	17.28
2356	NYSE	RNP	Wed, Oct 31, 2012	17.05	17.07	16.90	17.02
2355	NYSE	RNP	Fri, Oct 26, 2012	17.05	17.05	16.78	16.94
2354	NYSE	RNP	Thu, Oct 25, 2012	17.24	17.28	17.00	17.05
2353	NYSE	RNP	Wed, Oct 24, 2012	17.12	17.18	17.02	17.18
2352	NYSE	RNP	Tue, Oct 23, 2012	16.98	17.10	16.85	17.08
2351	NYSE	RNP	Mon, Oct 22, 2012	17.15	17.15	16.98	17.06
2350	NYSE	RNP	Fri, Oct 19, 2012	17.16	17.17	16.99	17.12
2349	NYSE	RNP	Thu, Oct 18, 2012	17.22	17.22	16.92	17.14
2348	NYSE	RNP	Wed, Oct 17, 2012	17.05	17.20	17.03	17.20
2347	NYSE	RNP	Tue, Oct 16, 2012	17.00	17.05	16.92	17.05
2346	NYSE	RNP	Mon, Oct 15, 2012	17.04	17.17	16.87	17.02
2345	NYSE	RNP	Fri, Oct 12, 2012	17.04	17.08	16.85	16.97
2344	NYSE	RNP	Thu, Oct 11, 2012	17.10	17.14	16.91	16.98
2343	NYSE	RNP	Wed, Oct 10, 2012	17.16	17.16	16.92	16.97
2342	NYSE	RNP	Tue, Oct 9, 2012	17.24	17.28	17.10	17.26
2341	NYSE	RNP	Mon, Oct 8, 2012	17.04	17.21	16.94	17.20
2340	NYSE	RNP	Fri, Oct 5, 2012	17.16	17.19	17.03	17.06
2339	NYSE	RNP	Thu, Oct 4, 2012	17.29	17.29	17.11	17.18
2338	NYSE	RNP	Wed, Oct 3, 2012	17.21	17.42	17.16	17.32
2337	NYSE	RNP	Tue, Oct 2, 2012	17.36	17.45	17.21	17.29
2336	NYSE	RNP	Mon, Oct 1, 2012	17.49	17.68	17.34	17.38
2335	NYSE	RNP	Fri, Sep 28, 2012	17.56	17.63	17.34	17.40
2334	NYSE	RNP	Thu, Sep 27, 2012	17.66	17.66	17.50	17.54
2333	NYSE	RNP	Wed, Sep 26, 2012	17.66	17.69	17.51	17.55
2332	NYSE	RNP	Tue, Sep 25, 2012	17.86	17.98	17.67	17.70
2331	NYSE	RNP	Mon, Sep 24, 2012	17.79	17.86	17.67	17.85
2330	NYSE	RNP	Fri, Sep 21, 2012	17.66	17.89	17.57	17.88
2329	NYSE	RNP	Thu, Sep 20, 2012	17.80	17.80	17.53	17.69
2328	NYSE	RNP	Wed, Sep 19, 2012	17.99	17.99	17.72	17.81
2327	NYSE	RNP	Tue, Sep 18, 2012	17.89	17.91	17.75	17.80
2326	NYSE	RNP	Mon, Sep 17, 2012	18.08	18.21	18.06	18.18
2325	NYSE	RNP	Fri, Sep 14, 2012	18.06	18.33	17.89	18.01
2324	NYSE	RNP	Thu, Sep 13, 2012	18.06	18.09	17.81	18.00
2323	NYSE	RNP	Wed, Sep 12, 2012	17.83	18.07	17.83	18.03
2322	NYSE	RNP	Tue, Sep 11, 2012	17.63	17.88	17.61	17.80
2321	NYSE	RNP	Mon, Sep 10, 2012	17.49	17.69	17.47	17.69
2320	NYSE	RNP	Fri, Sep 7, 2012	17.48	17.52	17.42	17.47
2319	NYSE	RNP	Thu, Sep 6, 2012	17.62	17.62	17.45	17.49
2318	NYSE	RNP	Wed, Sep 5, 2012	17.45	17.58	17.40	17.58
2317	NYSE	RNP	Tue, Sep 4, 2012	17.44	17.54	17.31	17.49
2316	NYSE	RNP	Fri, Aug 31, 2012	17.50	17.54	17.41	17.52
2315	NYSE	RNP	Thu, Aug 30, 2012	17.32	17.54	17.22	17.49
2314	NYSE	RNP	Wed, Aug 29, 2012	17.48	17.58	17.36	17.42
2313	NYSE	RNP	Tue, Aug 28, 2012	17.38	17.55	17.34	17.50
2312	NYSE	RNP	Mon, Aug 27, 2012	17.36	17.46	17.30	17.38
2311	NYSE	RNP	Fri, Aug 24, 2012	17.05	17.37	17.00	17.35
2310	NYSE	RNP	Thu, Aug 23, 2012	17.08	17.10	17.00	17.10
2309	NYSE	RNP	Wed, Aug 22, 2012	17.13	17.18	16.97	17.10
2308	NYSE	RNP	Tue, Aug 21, 2012	17.30	17.46	17.11	17.18
2307	NYSE	RNP	Mon, Aug 20, 2012	17.39	17.47	17.13	17.25
2306	NYSE	RNP	Fri, Aug 17, 2012	17.45	17.55	17.30	17.37
2305	NYSE	RNP	Thu, Aug 16, 2012	17.43	17.53	17.41	17.49
2304	NYSE	RNP	Wed, Aug 15, 2012	17.46	17.58	17.29	17.42
2303	NYSE	RNP	Tue, Aug 14, 2012	17.42	17.50	17.36	17.47
2302	NYSE	RNP	Mon, Aug 13, 2012	17.28	17.40	17.22	17.40
2301	NYSE	RNP	Fri, Aug 10, 2012	17.32	17.38	17.24	17.38
2300	NYSE	RNP	Thu, Aug 9, 2012	17.16	17.37	17.13	17.33
2299	NYSE	RNP	Wed, Aug 8, 2012	17.09	17.19	17.03	17.14
2298	NYSE	RNP	Tue, Aug 7, 2012	17.35	17.40	17.06	17.20
2297	NYSE	RNP	Mon, Aug 6, 2012	17.40	17.51	17.24	17.38
2296	NYSE	RNP	Fri, Aug 3, 2012	17.27	17.55	17.27	17.43
2295	NYSE	RNP	Thu, Aug 2, 2012	17.09	17.25	16.99	17.23
2294	NYSE	RNP	Wed, Aug 1, 2012	17.10	17.24	17.04	17.23
2293	NYSE	RNP	Tue, Jul 31, 2012	16.95	17.07	16.89	17.03
2292	NYSE	RNP	Mon, Jul 30, 2012	17.04	17.10	16.89	16.94
2291	NYSE	RNP	Fri, Jul 27, 2012	16.93	17.08	16.86	17.03
2290	NYSE	RNP	Thu, Jul 26, 2012	17.04	17.09	16.81	16.96
2289	NYSE	RNP	Wed, Jul 25, 2012	16.97	17.01	16.84	16.99
2288	NYSE	RNP	Tue, Jul 24, 2012	16.90	17.04	16.81	16.98
2287	NYSE	RNP	Mon, Jul 23, 2012	16.80	16.93	16.78	16.90
2286	NYSE	RNP	Fri, Jul 20, 2012	16.94	16.98	16.85	16.90
2285	NYSE	RNP	Thu, Jul 19, 2012	17.00	17.00	16.71	17.00
2284	NYSE	RNP	Wed, Jul 18, 2012	16.85	16.99	16.77	16.99
2283	NYSE	RNP	Tue, Jul 17, 2012	16.89	16.97	16.81	16.87
2282	NYSE	RNP	Mon, Jul 16, 2012	16.77	16.94	16.76	16.82
2281	NYSE	RNP	Fri, Jul 13, 2012	16.64	16.85	16.62	16.85
2280	NYSE	RNP	Thu, Jul 12, 2012	16.44	16.56	16.26	16.54
2279	NYSE	RNP	Wed, Jul 11, 2012	16.84	16.84	16.53	16.57
2278	NYSE	RNP	Tue, Jul 10, 2012	16.84	16.96	16.77	16.90
2277	NYSE	RNP	Mon, Jul 9, 2012	16.82	16.93	16.71	16.82
2276	NYSE	RNP	Fri, Jul 6, 2012	16.84	16.92	16.79	16.87
2275	NYSE	RNP	Thu, Jul 5, 2012	16.71	16.99	16.66	16.98
2274	NYSE	RNP	Tue, Jul 3, 2012	16.71	16.80	16.64	16.72
2273	NYSE	RNP	Mon, Jul 2, 2012	16.52	16.70	16.40	16.70
2272	NYSE	RNP	Fri, Jun 29, 2012	16.17	16.51	16.07	16.45
2271	NYSE	RNP	Thu, Jun 28, 2012	15.84	15.99	15.84	15.99
2270	NYSE	RNP	Wed, Jun 27, 2012	15.87	15.90	15.78	15.90
2269	NYSE	RNP	Tue, Jun 26, 2012	15.76	15.93	15.74	15.83
2268	NYSE	RNP	Mon, Jun 25, 2012	15.92	15.92	15.77	15.79
2267	NYSE	RNP	Fri, Jun 22, 2012	16.01	16.08	15.76	15.92
2266	NYSE	RNP	Thu, Jun 21, 2012	16.18	16.21	15.88	15.95
2265	NYSE	RNP	Wed, Jun 20, 2012	16.10	16.20	16.05	16.13
2264	NYSE	RNP	Tue, Jun 19, 2012	15.89	16.05	15.82	16.05
2263	NYSE	RNP	Mon, Jun 18, 2012	15.90	16.18	15.90	16.15
2262	NYSE	RNP	Fri, Jun 15, 2012	15.97	16.00	15.87	15.95
2261	NYSE	RNP	Thu, Jun 14, 2012	15.76	15.95	15.71	15.88
2260	NYSE	RNP	Wed, Jun 13, 2012	15.68	15.84	15.61	15.70
2259	NYSE	RNP	Tue, Jun 12, 2012	15.72	15.80	15.60	15.76
2258	NYSE	RNP	Mon, Jun 11, 2012	16.12	16.12	15.62	15.63
2257	NYSE	RNP	Fri, Jun 8, 2012	15.85	16.01	15.74	16.01
2256	NYSE	RNP	Thu, Jun 7, 2012	15.83	15.91	15.76	15.83
2255	NYSE	RNP	Wed, Jun 6, 2012	15.54	15.86	15.54	15.66
2254	NYSE	RNP	Tue, Jun 5, 2012	15.33	15.50	15.30	15.49
2253	NYSE	RNP	Mon, Jun 4, 2012	15.51	15.63	15.23	15.35
2252	NYSE	RNP	Fri, Jun 1, 2012	15.61	15.67	15.39	15.54
2251	NYSE	RNP	Thu, May 31, 2012	15.70	15.82	15.55	15.78
2250	NYSE	RNP	Wed, May 30, 2012	15.87	15.87	15.59	15.66
2249	NYSE	RNP	Tue, May 29, 2012	15.87	16.00	15.81	15.93
2248	NYSE	RNP	Fri, May 25, 2012	15.84	15.91	15.68	15.82
2247	NYSE	RNP	Thu, May 24, 2012	15.83	15.83	15.59	15.83
2246	NYSE	RNP	Wed, May 23, 2012	15.51	15.73	15.48	15.73
2245	NYSE	RNP	Tue, May 22, 2012	15.43	15.58	15.37	15.55
2244	NYSE	RNP	Mon, May 21, 2012	15.20	15.44	15.15	15.43
2243	NYSE	RNP	Fri, May 18, 2012	15.53	15.56	15.20	15.22
2242	NYSE	RNP	Thu, May 17, 2012	15.92	15.99	15.50	15.50
2241	NYSE	RNP	Wed, May 16, 2012	16.30	16.31	15.93	15.98
2240	NYSE	RNP	Tue, May 15, 2012	16.46	16.48	16.16	16.30
2239	NYSE	RNP	Mon, May 14, 2012	16.33	16.51	16.26	16.50
2238	NYSE	RNP	Fri, May 11, 2012	16.38	16.47	16.18	16.41
2237	NYSE	RNP	Thu, May 10, 2012	16.41	16.46	16.30	16.43
2236	NYSE	RNP	Wed, May 9, 2012	16.40	16.42	16.23	16.37
2235	NYSE	RNP	Tue, May 8, 2012	16.52	16.52	16.18	16.38
2234	NYSE	RNP	Mon, May 7, 2012	16.50	16.56	16.40	16.55
2233	NYSE	RNP	Fri, May 4, 2012	16.42	16.53	16.31	16.52
2232	NYSE	RNP	Thu, May 3, 2012	16.54	16.58	16.45	16.51
2231	NYSE	RNP	Wed, May 2, 2012	16.48	16.55	16.33	16.55
2230	NYSE	RNP	Tue, May 1, 2012	16.41	16.57	16.37	16.54
2229	NYSE	RNP	Mon, Apr 30, 2012	16.46	16.48	16.35	16.47
2228	NYSE	RNP	Fri, Apr 27, 2012	16.34	16.51	16.22	16.49
2227	NYSE	RNP	Thu, Apr 26, 2012	16.13	16.29	16.10	16.29
2226	NYSE	RNP	Wed, Apr 25, 2012	16.05	16.22	16.03	16.20
2225	NYSE	RNP	Tue, Apr 24, 2012	15.92	16.04	15.88	15.97
2224	NYSE	RNP	Mon, Apr 23, 2012	15.83	15.91	15.75	15.89
2223	NYSE	RNP	Fri, Apr 20, 2012	15.93	15.99	15.88	15.95
2222	NYSE	RNP	Thu, Apr 19, 2012	15.84	15.92	15.72	15.83
2221	NYSE	RNP	Wed, Apr 18, 2012	15.89	15.95	15.83	15.86
2220	NYSE	RNP	Tue, Apr 17, 2012	15.86	16.02	15.83	15.95
2219	NYSE	RNP	Mon, Apr 16, 2012	15.76	15.90	15.75	15.80
2218	NYSE	RNP	Fri, Apr 13, 2012	15.80	15.80	15.65	15.74
2217	NYSE	RNP	Thu, Apr 12, 2012	15.66	15.80	15.61	15.79
2216	NYSE	RNP	Wed, Apr 11, 2012	15.55	15.70	15.54	15.60
2215	NYSE	RNP	Tue, Apr 10, 2012	15.70	15.84	15.40	15.50
2214	NYSE	RNP	Mon, Apr 9, 2012	15.94	15.99	15.70	15.78
2213	NYSE	RNP	Thu, Apr 5, 2012	16.07	16.18	15.99	16.10
2212	NYSE	RNP	Wed, Apr 4, 2012	16.11	16.22	16.04	16.20
2211	NYSE	RNP	Tue, Apr 3, 2012	16.18	16.33	16.15	16.26
2210	NYSE	RNP	Mon, Apr 2, 2012	16.27	16.41	16.21	16.28
2209	NYSE	RNP	Fri, Mar 30, 2012	16.10	16.39	16.09	16.31
2208	NYSE	RNP	Thu, Mar 29, 2012	16.14	16.17	15.87	16.00
2207	NYSE	RNP	Wed, Mar 28, 2012	16.30	16.39	16.06	16.21
2206	NYSE	RNP	Tue, Mar 27, 2012	16.20	16.37	16.14	16.34
2205	NYSE	RNP	Mon, Mar 26, 2012	15.94	16.30	15.90	16.30
2204	NYSE	RNP	Fri, Mar 23, 2012	15.90	15.91	15.80	15.84
2203	NYSE	RNP	Thu, Mar 22, 2012	15.78	15.92	15.75	15.89
2202	NYSE	RNP	Wed, Mar 21, 2012	15.90	16.01	15.84	15.89
2201	NYSE	RNP	Tue, Mar 20, 2012	15.82	15.92	15.78	15.92
2200	NYSE	RNP	Mon, Mar 19, 2012	15.92	16.09	15.82	15.86
2199	NYSE	RNP	Fri, Mar 16, 2012	16.04	16.17	15.89	15.95
2198	NYSE	RNP	Thu, Mar 15, 2012	16.01	16.14	15.83	16.08
2197	NYSE	RNP	Wed, Mar 14, 2012	16.47	16.48	16.19	16.24
2196	NYSE	RNP	Tue, Mar 13, 2012	16.30	16.45	16.25	16.45
2195	NYSE	RNP	Mon, Mar 12, 2012	16.13	16.28	16.08	16.24
2194	NYSE	RNP	Fri, Mar 9, 2012	16.13	16.15	16.05	16.08
2193	NYSE	RNP	Thu, Mar 8, 2012	15.90	16.07	15.79	16.07
2192	NYSE	RNP	Wed, Mar 7, 2012	15.72	15.81	15.63	15.80
2191	NYSE	RNP	Tue, Mar 6, 2012	15.89	15.93	15.58	15.62
2190	NYSE	RNP	Mon, Mar 5, 2012	16.08	16.14	15.95	15.98
2189	NYSE	RNP	Fri, Mar 2, 2012	15.98	16.13	15.98	16.06
2188	NYSE	RNP	Thu, Mar 1, 2012	16.04	16.16	16.00	16.02
2187	NYSE	RNP	Wed, Feb 29, 2012	16.10	16.20	15.95	15.95
2186	NYSE	RNP	Tue, Feb 28, 2012	16.17	16.20	16.02	16.14
2185	NYSE	RNP	Mon, Feb 27, 2012	15.99	16.34	15.90	16.20
2184	NYSE	RNP	Fri, Feb 24, 2012	15.87	16.00	15.80	16.00
2183	NYSE	RNP	Thu, Feb 23, 2012	15.71	15.86	15.65	15.76
2182	NYSE	RNP	Wed, Feb 22, 2012	15.64	15.69	15.43	15.69
2181	NYSE	RNP	Tue, Feb 21, 2012	15.85	15.86	15.48	15.57
2180	NYSE	RNP	Fri, Feb 17, 2012	15.86	15.90	15.79	15.90
2179	NYSE	RNP	Thu, Feb 16, 2012	15.81	15.84	15.79	15.82
2178	NYSE	RNP	Wed, Feb 15, 2012	15.83	15.84	15.73	15.78
2177	NYSE	RNP	Tue, Feb 14, 2012	15.73	15.74	15.56	15.74
2176	NYSE	RNP	Mon, Feb 13, 2012	15.90	15.90	15.70	15.72
2175	NYSE	RNP	Fri, Feb 10, 2012	15.83	15.85	15.70	15.76
2174	NYSE	RNP	Thu, Feb 9, 2012	15.85	15.90	15.77	15.87
2173	NYSE	RNP	Wed, Feb 8, 2012	15.77	15.86	15.70	15.86
2172	NYSE	RNP	Tue, Feb 7, 2012	15.74	15.80	15.59	15.69
2171	NYSE	RNP	Mon, Feb 6, 2012	15.78	15.80	15.71	15.80
2170	NYSE	RNP	Fri, Feb 3, 2012	15.75	15.85	15.74	15.79
2169	NYSE	RNP	Thu, Feb 2, 2012	15.73	15.74	15.58	15.65
2168	NYSE	RNP	Wed, Feb 1, 2012	15.50	15.69	15.46	15.69
2167	NYSE	RNP	Tue, Jan 31, 2012	15.36	15.48	15.36	15.48
2166	NYSE	RNP	Mon, Jan 30, 2012	15.30	15.35	15.13	15.29
2165	NYSE	RNP	Fri, Jan 27, 2012	15.34	15.41	15.30	15.34
2164	NYSE	RNP	Thu, Jan 26, 2012	15.25	15.41	15.24	15.40
2163	NYSE	RNP	Wed, Jan 25, 2012	15.20	15.24	15.12	15.24
2162	NYSE	RNP	Tue, Jan 24, 2012	15.05	15.19	14.96	15.18
2161	NYSE	RNP	Mon, Jan 23, 2012	14.89	15.07	14.84	15.07
2160	NYSE	RNP	Fri, Jan 20, 2012	14.81	14.91	14.74	14.84
2159	NYSE	RNP	Thu, Jan 19, 2012	14.83	14.87	14.76	14.81
2158	NYSE	RNP	Wed, Jan 18, 2012	14.66	14.86	14.66	14.74
2157	NYSE	RNP	Tue, Jan 17, 2012	14.76	14.91	14.65	14.67
2156	NYSE	RNP	Fri, Jan 13, 2012	14.91	14.91	14.64	14.69
2155	NYSE	RNP	Thu, Jan 12, 2012	14.81	14.81	14.67	14.75
2154	NYSE	RNP	Wed, Jan 11, 2012	14.85	14.93	14.71	14.80
2153	NYSE	RNP	Tue, Jan 10, 2012	14.98	14.99	14.80	14.84
2152	NYSE	RNP	Mon, Jan 9, 2012	14.89	14.93	14.84	14.85
2151	NYSE	RNP	Fri, Jan 6, 2012	14.70	14.91	14.67	14.86
2150	NYSE	RNP	Thu, Jan 5, 2012	14.56	14.70	14.49	14.70
2149	NYSE	RNP	Wed, Jan 4, 2012	14.49	14.57	14.40	14.57
2148	NYSE	RNP	Tue, Jan 3, 2012	14.35	14.53	14.34	14.53
2147	NYSE	RNP	Fri, Dec 30, 2011	14.18	14.36	14.14	14.15
2146	NYSE	RNP	Thu, Dec 29, 2011	14.11	14.19	14.07	14.09
2145	NYSE	RNP	Wed, Dec 28, 2011	14.20	14.20	13.98	14.13
2144	NYSE	RNP	Tue, Dec 27, 2011	14.01	14.24	13.91	14.17
2143	NYSE	RNP	Fri, Dec 23, 2011	13.94	14.10	13.90	13.93
2142	NYSE	RNP	Thu, Dec 22, 2011	14.07	14.24	13.92	13.92
2141	NYSE	RNP	Wed, Dec 21, 2011	13.78	14.04	13.77	14.04
2140	NYSE	RNP	Tue, Dec 20, 2011	14.13	14.15	14.05	14.13
2139	NYSE	RNP	Mon, Dec 19, 2011	14.00	14.11	13.91	13.98
2138	NYSE	RNP	Fri, Dec 16, 2011	13.72	13.94	13.72	13.94
2137	NYSE	RNP	Thu, Dec 15, 2011	13.70	13.73	13.63	13.68
2136	NYSE	RNP	Wed, Dec 14, 2011	13.59	13.70	13.55	13.57
2135	NYSE	RNP	Tue, Dec 13, 2011	13.68	13.87	13.52	13.61
2134	NYSE	RNP	Mon, Dec 12, 2011	13.65	13.69	13.50	13.60
2133	NYSE	RNP	Fri, Dec 9, 2011	13.83	13.86	13.67	13.74
2132	NYSE	RNP	Thu, Dec 8, 2011	13.84	13.86	13.70	13.77
2131	NYSE	RNP	Wed, Dec 7, 2011	13.75	13.94	13.72	13.89
2130	NYSE	RNP	Tue, Dec 6, 2011	13.90	13.95	13.65	13.80
2129	NYSE	RNP	Mon, Dec 5, 2011	14.04	14.07	13.79	13.90
2128	NYSE	RNP	Fri, Dec 2, 2011	14.17	14.24	13.78	13.82
2127	NYSE	RNP	Thu, Dec 1, 2011	13.97	14.09	13.90	14.02
2126	NYSE	RNP	Wed, Nov 30, 2011	14.04	14.17	13.88	14.09
2125	NYSE	RNP	Tue, Nov 29, 2011	14.01	14.19	13.77	13.84
2124	NYSE	RNP	Mon, Nov 28, 2011	14.00	14.21	13.87	13.96
2123	NYSE	RNP	Fri, Nov 25, 2011	13.58	14.00	13.53	13.77
2122	NYSE	RNP	Wed, Nov 23, 2011	13.86	13.86	13.54	13.60
2121	NYSE	RNP	Tue, Nov 22, 2011	13.94	14.07	13.87	13.93
2120	NYSE	RNP	Mon, Nov 21, 2011	13.94	13.96	13.76	13.96
2119	NYSE	RNP	Fri, Nov 18, 2011	14.15	14.15	13.94	14.06
2118	NYSE	RNP	Thu, Nov 17, 2011	14.13	14.30	13.96	14.07
2117	NYSE	RNP	Wed, Nov 16, 2011	14.06	14.20	14.03	14.16
2116	NYSE	RNP	Tue, Nov 15, 2011	13.96	14.14	13.90	14.14
2115	NYSE	RNP	Mon, Nov 14, 2011	14.23	14.23	13.95	14.05
2114	NYSE	RNP	Fri, Nov 11, 2011	14.17	14.33	14.12	14.21
2113	NYSE	RNP	Thu, Nov 10, 2011	14.18	14.25	13.93	13.99
2112	NYSE	RNP	Wed, Nov 9, 2011	14.06	14.21	13.99	13.99
2111	NYSE	RNP	Tue, Nov 8, 2011	14.19	14.30	14.05	14.23
2110	NYSE	RNP	Mon, Nov 7, 2011	14.18	14.25	14.10	14.15
2109	NYSE	RNP	Fri, Nov 4, 2011	14.20	14.20	13.97	14.16
2108	NYSE	RNP	Thu, Nov 3, 2011	14.19	14.26	13.93	14.25
2107	NYSE	RNP	Wed, Nov 2, 2011	14.46	14.46	13.86	14.03
2106	NYSE	RNP	Tue, Nov 1, 2011	14.11	14.27	14.01	14.20
2105	NYSE	RNP	Mon, Oct 31, 2011	14.15	14.35	14.03	14.29
2104	NYSE	RNP	Fri, Oct 28, 2011	14.12	14.24	14.06	14.19
2103	NYSE	RNP	Thu, Oct 27, 2011	14.16	14.28	13.92	14.18
2102	NYSE	RNP	Wed, Oct 26, 2011	13.70	13.74	13.47	13.74
2101	NYSE	RNP	Tue, Oct 25, 2011	13.64	13.67	13.48	13.55
2100	NYSE	RNP	Mon, Oct 24, 2011	13.46	13.80	13.46	13.78
2099	NYSE	RNP	Fri, Oct 21, 2011	13.46	13.52	13.37	13.49
2098	NYSE	RNP	Thu, Oct 20, 2011	13.30	13.32	13.04	13.29
2097	NYSE	RNP	Wed, Oct 19, 2011	13.40	13.48	13.20	13.25
2096	NYSE	RNP	Tue, Oct 18, 2011	13.01	13.48	12.94	13.40
2095	NYSE	RNP	Mon, Oct 17, 2011	13.20	13.20	12.85	12.95
2094	NYSE	RNP	Fri, Oct 14, 2011	13.04	13.23	12.99	13.22
2093	NYSE	RNP	Thu, Oct 13, 2011	12.82	12.90	12.58	12.88
2092	NYSE	RNP	Wed, Oct 12, 2011	12.75	12.98	12.73	12.85
2091	NYSE	RNP	Tue, Oct 11, 2011	12.73	12.84	12.62	12.69
2090	NYSE	RNP	Mon, Oct 10, 2011	12.43	12.87	12.43	12.87
2089	NYSE	RNP	Fri, Oct 7, 2011	12.55	12.65	12.25	12.31
2088	NYSE	RNP	Thu, Oct 6, 2011	12.28	12.54	12.15	12.54
2087	NYSE	RNP	Wed, Oct 5, 2011	12.07	12.43	11.98	12.39
2086	NYSE	RNP	Tue, Oct 4, 2011	12.03	12.24	11.28	12.18
2085	NYSE	RNP	Mon, Oct 3, 2011	12.83	12.93	12.33	12.36
2084	NYSE	RNP	Fri, Sep 30, 2011	13.05	13.14	12.84	12.86
2083	NYSE	RNP	Thu, Sep 29, 2011	13.32	13.32	13.02	13.15
2082	NYSE	RNP	Wed, Sep 28, 2011	13.39	13.41	13.04	13.09
2081	NYSE	RNP	Tue, Sep 27, 2011	13.52	13.52	13.27	13.27
2080	NYSE	RNP	Mon, Sep 26, 2011	12.98	13.16	12.87	13.16
2079	NYSE	RNP	Fri, Sep 23, 2011	13.08	13.08	12.88	12.96
2078	NYSE	RNP	Thu, Sep 22, 2011	13.35	13.35	13.00	13.07
2077	NYSE	RNP	Wed, Sep 21, 2011	14.15	14.15	13.52	13.55
2076	NYSE	RNP	Tue, Sep 20, 2011	14.26	14.29	14.06	14.18
2075	NYSE	RNP	Mon, Sep 19, 2011	14.30	14.54	14.27	14.46
2074	NYSE	RNP	Fri, Sep 16, 2011	14.48	14.50	14.29	14.39
2073	NYSE	RNP	Thu, Sep 15, 2011	14.31	14.43	14.25	14.41
2072	NYSE	RNP	Wed, Sep 14, 2011	14.22	14.36	14.01	14.27
2071	NYSE	RNP	Tue, Sep 13, 2011	14.14	14.24	13.99	14.21
2070	NYSE	RNP	Mon, Sep 12, 2011	13.98	14.18	13.90	14.18
2069	NYSE	RNP	Fri, Sep 9, 2011	14.49	14.55	14.05	14.26
2068	NYSE	RNP	Thu, Sep 8, 2011	14.58	14.75	14.55	14.65
2067	NYSE	RNP	Wed, Sep 7, 2011	14.59	14.77	14.46	14.77
2066	NYSE	RNP	Tue, Sep 6, 2011	14.05	14.46	13.98	14.39
2065	NYSE	RNP	Fri, Sep 2, 2011	14.37	14.61	14.37	14.47
2064	NYSE	RNP	Thu, Sep 1, 2011	14.76	14.84	14.58	14.67
2063	NYSE	RNP	Wed, Aug 31, 2011	14.70	14.88	14.68	14.74
2062	NYSE	RNP	Tue, Aug 30, 2011	14.49	14.64	14.40	14.56
2061	NYSE	RNP	Mon, Aug 29, 2011	14.30	14.56	14.30	14.50
2060	NYSE	RNP	Fri, Aug 26, 2011	14.06	14.24	13.88	14.24
2059	NYSE	RNP	Thu, Aug 25, 2011	14.32	14.32	13.96	14.11
2058	NYSE	RNP	Wed, Aug 24, 2011	14.05	14.26	13.90	14.22
2057	NYSE	RNP	Tue, Aug 23, 2011	13.83	14.07	13.66	14.05
2056	NYSE	RNP	Mon, Aug 22, 2011	14.19	14.19	13.62	13.71
2055	NYSE	RNP	Fri, Aug 19, 2011	13.68	14.05	13.65	13.82
2054	NYSE	RNP	Thu, Aug 18, 2011	14.10	14.45	13.82	14.05
2053	NYSE	RNP	Wed, Aug 17, 2011	14.69	14.76	14.41	14.66
2052	NYSE	RNP	Tue, Aug 16, 2011	14.50	14.72	14.50	14.58
2051	NYSE	RNP	Mon, Aug 15, 2011	14.26	14.89	14.23	14.71
2050	NYSE	RNP	Fri, Aug 12, 2011	14.09	14.18	13.87	14.11
2049	NYSE	RNP	Thu, Aug 11, 2011	13.30	14.15	13.29	13.87
2048	NYSE	RNP	Wed, Aug 10, 2011	13.36	13.80	12.86	13.24
2047	NYSE	RNP	Tue, Aug 9, 2011	12.30	13.51	12.10	13.51
2046	NYSE	RNP	Mon, Aug 8, 2011	13.05	13.48	12.34	12.37
2045	NYSE	RNP	Fri, Aug 5, 2011	14.52	14.69	13.67	14.16
2044	NYSE	RNP	Thu, Aug 4, 2011	15.17	15.26	14.50	14.52
2043	NYSE	RNP	Wed, Aug 3, 2011	15.50	15.52	15.06	15.36
2042	NYSE	RNP	Tue, Aug 2, 2011	15.60	15.80	15.40	15.46
2041	NYSE	RNP	Mon, Aug 1, 2011	15.76	15.83	15.47	15.65
2040	NYSE	RNP	Fri, Jul 29, 2011	15.40	15.44	14.76	15.40
2039	NYSE	RNP	Thu, Jul 28, 2011	15.94	15.98	15.56	15.66
2038	NYSE	RNP	Wed, Jul 27, 2011	16.45	16.46	15.75	15.90
2037	NYSE	RNP	Tue, Jul 26, 2011	16.60	16.61	16.32	16.47
2036	NYSE	RNP	Mon, Jul 25, 2011	16.65	16.75	16.52	16.55
2035	NYSE	RNP	Fri, Jul 22, 2011	16.80	16.88	16.72	16.82
2034	NYSE	RNP	Thu, Jul 21, 2011	16.78	16.90	16.61	16.75
2033	NYSE	RNP	Wed, Jul 20, 2011	16.56	16.79	16.55	16.69
2032	NYSE	RNP	Tue, Jul 19, 2011	16.48	16.61	16.40	16.49
2031	NYSE	RNP	Mon, Jul 18, 2011	16.70	16.74	16.32	16.47
2030	NYSE	RNP	Fri, Jul 15, 2011	16.72	16.75	16.51	16.75
2029	NYSE	RNP	Thu, Jul 14, 2011	16.69	16.69	16.51	16.62
2028	NYSE	RNP	Wed, Jul 13, 2011	16.70	16.72	16.56	16.64
2027	NYSE	RNP	Tue, Jul 12, 2011	16.62	16.74	16.58	16.68
2026	NYSE	RNP	Mon, Jul 11, 2011	16.67	16.72	16.56	16.71
2025	NYSE	RNP	Fri, Jul 8, 2011	16.76	16.90	16.55	16.90
2024	NYSE	RNP	Thu, Jul 7, 2011	16.79	16.94	16.69	16.86
2023	NYSE	RNP	Wed, Jul 6, 2011	16.89	16.92	16.45	16.64
2022	NYSE	RNP	Tue, Jul 5, 2011	16.58	16.95	16.52	16.89
2021	NYSE	RNP	Fri, Jul 1, 2011	16.29	16.74	16.28	16.67
2020	NYSE	RNP	Thu, Jun 30, 2011	16.38	16.45	16.10	16.22
2019	NYSE	RNP	Wed, Jun 29, 2011	16.12	16.33	16.12	16.23
2018	NYSE	RNP	Tue, Jun 28, 2011	15.93	16.12	15.84	16.12
2017	NYSE	RNP	Mon, Jun 27, 2011	15.80	16.00	15.77	15.83
2016	NYSE	RNP	Fri, Jun 24, 2011	15.88	15.98	15.76	15.85
2015	NYSE	RNP	Thu, Jun 23, 2011	15.94	15.94	15.65	15.89
2014	NYSE	RNP	Wed, Jun 22, 2011	15.99	16.17	15.95	16.05
2013	NYSE	RNP	Tue, Jun 21, 2011	15.75	16.00	15.72	15.99
2012	NYSE	RNP	Mon, Jun 20, 2011	15.83	15.98	15.78	15.95
2011	NYSE	RNP	Fri, Jun 17, 2011	15.80	15.86	15.67	15.81
2010	NYSE	RNP	Thu, Jun 16, 2011	15.76	15.83	15.51	15.70
2009	NYSE	RNP	Wed, Jun 15, 2011	15.85	15.87	15.55	15.68
2008	NYSE	RNP	Tue, Jun 14, 2011	15.78	15.90	15.74	15.88
2007	NYSE	RNP	Mon, Jun 13, 2011	15.76	15.88	15.52	15.61
2006	NYSE	RNP	Fri, Jun 10, 2011	16.15	16.15	15.51	15.70
2005	NYSE	RNP	Thu, Jun 9, 2011	16.10	16.55	16.08	16.13
2004	NYSE	RNP	Wed, Jun 8, 2011	16.31	16.35	16.06	16.06
2003	NYSE	RNP	Tue, Jun 7, 2011	16.10	16.48	16.10	16.37
2002	NYSE	RNP	Mon, Jun 6, 2011	16.43	16.47	16.05	16.08
2001	NYSE	RNP	Fri, Jun 3, 2011	16.54	16.66	16.33	16.41
2000	NYSE	RNP	Thu, Jun 2, 2011	16.80	16.92	16.58	16.67
1999	NYSE	RNP	Wed, Jun 1, 2011	17.02	17.15	16.75	16.85
1998	NYSE	RNP	Tue, May 31, 2011	17.07	17.20	16.96	17.10
1997	NYSE	RNP	Fri, May 27, 2011	16.95	17.08	16.88	17.04
1996	NYSE	RNP	Thu, May 26, 2011	16.65	16.94	16.60	16.92
1995	NYSE	RNP	Wed, May 25, 2011	16.56	16.65	16.48	16.63
1994	NYSE	RNP	Tue, May 24, 2011	16.70	16.70	16.55	16.61
1993	NYSE	RNP	Mon, May 23, 2011	16.47	16.72	16.42	16.66
1992	NYSE	RNP	Fri, May 20, 2011	16.43	16.61	16.38	16.58
1991	NYSE	RNP	Thu, May 19, 2011	16.24	16.38	16.20	16.38
1990	NYSE	RNP	Wed, May 18, 2011	16.04	16.19	16.02	16.19
1989	NYSE	RNP	Tue, May 17, 2011	16.05	16.07	15.92	16.00
1988	NYSE	RNP	Mon, May 16, 2011	16.05	16.13	16.04	16.10
1987	NYSE	RNP	Fri, May 13, 2011	16.12	16.13	15.97	16.04
1986	NYSE	RNP	Thu, May 12, 2011	15.90	16.08	15.82	16.08
1985	NYSE	RNP	Wed, May 11, 2011	15.94	15.94	15.85	15.93
1984	NYSE	RNP	Tue, May 10, 2011	15.90	15.97	15.88	15.96
1983	NYSE	RNP	Mon, May 9, 2011	15.87	15.88	15.79	15.86
1982	NYSE	RNP	Fri, May 6, 2011	15.84	15.88	15.72	15.83
1981	NYSE	RNP	Thu, May 5, 2011	15.67	15.83	15.67	15.77
1980	NYSE	RNP	Wed, May 4, 2011	15.90	15.90	15.72	15.83
1979	NYSE	RNP	Tue, May 3, 2011	15.94	15.98	15.71	15.91
1978	NYSE	RNP	Mon, May 2, 2011	16.01	16.03	15.83	15.96
1977	NYSE	RNP	Fri, Apr 29, 2011	15.80	15.97	15.72	15.92
1976	NYSE	RNP	Thu, Apr 28, 2011	15.70	15.80	15.66	15.76
1975	NYSE	RNP	Wed, Apr 27, 2011	15.74	15.74	15.53	15.70
1974	NYSE	RNP	Tue, Apr 26, 2011	15.65	15.75	15.50	15.63
1973	NYSE	RNP	Mon, Apr 25, 2011	15.54	15.64	15.47	15.64
1972	NYSE	RNP	Thu, Apr 21, 2011	15.49	15.54	15.44	15.54
1971	NYSE	RNP	Wed, Apr 20, 2011	15.42	15.48	15.30	15.44
1970	NYSE	RNP	Tue, Apr 19, 2011	15.25	15.33	15.19	15.32
1969	NYSE	RNP	Mon, Apr 18, 2011	15.20	15.29	15.12	15.29
1968	NYSE	RNP	Fri, Apr 15, 2011	15.20	15.32	15.16	15.27
1967	NYSE	RNP	Thu, Apr 14, 2011	14.95	15.22	14.90	15.22
1966	NYSE	RNP	Wed, Apr 13, 2011	15.10	15.14	15.00	15.05
1965	NYSE	RNP	Tue, Apr 12, 2011	15.03	15.13	14.87	15.09
1964	NYSE	RNP	Mon, Apr 11, 2011	15.30	15.35	15.05	15.12
1963	NYSE	RNP	Fri, Apr 8, 2011	15.38	15.38	15.20	15.34
1962	NYSE	RNP	Thu, Apr 7, 2011	15.39	15.45	15.21	15.31
1961	NYSE	RNP	Wed, Apr 6, 2011	15.60	15.64	15.38	15.44
1960	NYSE	RNP	Tue, Apr 5, 2011	15.47	15.60	15.41	15.60
1959	NYSE	RNP	Mon, Apr 4, 2011	15.40	15.54	15.37	15.54
1958	NYSE	RNP	Fri, Apr 1, 2011	15.25	15.46	15.27	15.44
1957	NYSE	RNP	Thu, Mar 31, 2011	15.15	15.33	15.07	15.21
1956	NYSE	RNP	Wed, Mar 30, 2011	15.10	15.12	14.93	15.07
1955	NYSE	RNP	Tue, Mar 29, 2011	14.96	15.04	14.92	15.02
1954	NYSE	RNP	Mon, Mar 28, 2011	14.94	15.00	14.94	14.94
1953	NYSE	RNP	Fri, Mar 25, 2011	14.95	14.99	14.85	14.90
1952	NYSE	RNP	Thu, Mar 24, 2011	15.04	15.10	14.92	15.00
1951	NYSE	RNP	Wed, Mar 23, 2011	15.04	15.05	14.88	15.02
1950	NYSE	RNP	Tue, Mar 22, 2011	15.02	15.10	14.87	15.03
1949	NYSE	RNP	Mon, Mar 21, 2011	15.30	15.39	15.08	15.29
1948	NYSE	RNP	Fri, Mar 18, 2011	15.14	15.25	15.14	15.25
1947	NYSE	RNP	Thu, Mar 17, 2011	15.02	15.11	14.92	15.11
1946	NYSE	RNP	Wed, Mar 16, 2011	15.02	15.09	14.75	14.82
1945	NYSE	RNP	Tue, Mar 15, 2011	14.75	15.06	14.60	15.01
1944	NYSE	RNP	Mon, Mar 14, 2011	15.16	15.21	15.02	15.18
1943	NYSE	RNP	Fri, Mar 11, 2011	15.03	15.25	15.03	15.25
1942	NYSE	RNP	Thu, Mar 10, 2011	15.18	15.19	15.07	15.14
1941	NYSE	RNP	Wed, Mar 9, 2011	15.19	15.27	15.12	15.26
1940	NYSE	RNP	Tue, Mar 8, 2011	15.06	15.16	15.00	15.15
1939	NYSE	RNP	Mon, Mar 7, 2011	15.20	15.28	15.00	15.05
1938	NYSE	RNP	Fri, Mar 4, 2011	15.24	15.25	15.10	15.15
1937	NYSE	RNP	Thu, Mar 3, 2011	15.15	15.27	15.14	15.20
1936	NYSE	RNP	Wed, Mar 2, 2011	15.11	15.14	15.03	15.09
1935	NYSE	RNP	Tue, Mar 1, 2011	15.25	15.29	15.06	15.11
1934	NYSE	RNP	Mon, Feb 28, 2011	15.14	15.25	15.08	15.25
1933	NYSE	RNP	Fri, Feb 25, 2011	14.99	15.06	14.93	15.06
1932	NYSE	RNP	Thu, Feb 24, 2011	14.82	14.94	14.75	14.91
1931	NYSE	RNP	Wed, Feb 23, 2011	15.00	15.07	14.77	14.86
1930	NYSE	RNP	Tue, Feb 22, 2011	15.19	15.29	14.94	15.00
1929	NYSE	RNP	Fri, Feb 18, 2011	15.18	15.37	15.17	15.35
1928	NYSE	RNP	Thu, Feb 17, 2011	15.21	15.26	15.12	15.20
1927	NYSE	RNP	Wed, Feb 16, 2011	15.26	15.34	15.06	15.19
1926	NYSE	RNP	Tue, Feb 15, 2011	15.36	15.40	15.21	15.32
1925	NYSE	RNP	Mon, Feb 14, 2011	15.05	15.40	15.03	15.35
1924	NYSE	RNP	Fri, Feb 11, 2011	14.71	15.02	14.71	14.99
1923	NYSE	RNP	Thu, Feb 10, 2011	14.63	14.78	14.56	14.78
1922	NYSE	RNP	Wed, Feb 9, 2011	14.65	14.68	14.55	14.64
1921	NYSE	RNP	Tue, Feb 8, 2011	14.66	14.70	14.60	14.68
1920	NYSE	RNP	Mon, Feb 7, 2011	14.74	14.74	14.57	14.61
1919	NYSE	RNP	Fri, Feb 4, 2011	14.63	14.73	14.49	14.67
1918	NYSE	RNP	Thu, Feb 3, 2011	14.66	14.69	14.55	14.65
1917	NYSE	RNP	Wed, Feb 2, 2011	14.55	14.66	14.55	14.64
1916	NYSE	RNP	Tue, Feb 1, 2011	14.38	14.66	14.37	14.66
1915	NYSE	RNP	Mon, Jan 31, 2011	14.36	14.37	14.27	14.37
1914	NYSE	RNP	Fri, Jan 28, 2011	14.47	14.48	14.16	14.19
1913	NYSE	RNP	Thu, Jan 27, 2011	14.44	14.50	14.40	14.43
1912	NYSE	RNP	Wed, Jan 26, 2011	14.35	14.47	14.27	14.38
1911	NYSE	RNP	Tue, Jan 25, 2011	14.29	14.32	14.22	14.32
1910	NYSE	RNP	Mon, Jan 24, 2011	14.13	14.33	14.08	14.31
1909	NYSE	RNP	Fri, Jan 21, 2011	14.02	14.15	14.01	14.15
1908	NYSE	RNP	Thu, Jan 20, 2011	13.94	14.02	13.90	14.00
1907	NYSE	RNP	Wed, Jan 19, 2011	14.06	14.07	13.90	13.92
1906	NYSE	RNP	Tue, Jan 18, 2011	14.08	14.10	13.96	14.01
1905	NYSE	RNP	Fri, Jan 14, 2011	14.02	14.10	13.97	14.09
1904	NYSE	RNP	Thu, Jan 13, 2011	14.00	14.11	14.00	14.10
1903	NYSE	RNP	Wed, Jan 12, 2011	14.09	14.15	13.90	13.95
1902	NYSE	RNP	Tue, Jan 11, 2011	14.06	14.12	13.84	13.95
1901	NYSE	RNP	Mon, Jan 10, 2011	14.30	14.32	14.00	14.06
1900	NYSE	RNP	Fri, Jan 7, 2011	14.45	14.49	14.33	14.37
1899	NYSE	RNP	Thu, Jan 6, 2011	14.41	14.49	14.27	14.35
1898	NYSE	RNP	Wed, Jan 5, 2011	14.37	14.41	14.30	14.41
1897	NYSE	RNP	Tue, Jan 4, 2011	14.40	14.40	14.22	14.39
1896	NYSE	RNP	Mon, Jan 3, 2011	14.34	14.47	14.34	14.40
1895	NYSE	RNP	Fri, Dec 31, 2010	14.34	14.36	14.19	14.29
1894	NYSE	RNP	Thu, Dec 30, 2010	14.20	14.23	14.14	14.23
1893	NYSE	RNP	Wed, Dec 29, 2010	13.95	14.23	13.95	14.16
1892	NYSE	RNP	Tue, Dec 28, 2010	13.92	14.05	13.88	14.00
1891	NYSE	RNP	Mon, Dec 27, 2010	13.84	14.00	13.84	13.92
1890	NYSE	RNP	Thu, Dec 23, 2010	13.95	14.01	13.84	13.95
1889	NYSE	RNP	Wed, Dec 22, 2010	13.80	14.10	13.71	14.09
1888	NYSE	RNP	Tue, Dec 21, 2010	14.17	14.30	14.03	14.04
1887	NYSE	RNP	Mon, Dec 20, 2010	14.04	14.18	13.96	14.18
1886	NYSE	RNP	Fri, Dec 17, 2010	13.85	13.99	13.84	13.95
1885	NYSE	RNP	Thu, Dec 16, 2010	13.64	13.94	13.64	13.85
1884	NYSE	RNP	Wed, Dec 15, 2010	13.99	14.00	13.57	13.63
1883	NYSE	RNP	Tue, Dec 14, 2010	14.30	14.46	13.92	13.99
1882	NYSE	RNP	Mon, Dec 13, 2010	14.51	14.60	14.36	14.36
1881	NYSE	RNP	Fri, Dec 10, 2010	14.68	14.74	14.45	14.47
1880	NYSE	RNP	Thu, Dec 9, 2010	14.37	14.58	14.18	14.58
1879	NYSE	RNP	Wed, Dec 8, 2010	14.71	14.71	14.21	14.28
1878	NYSE	RNP	Tue, Dec 7, 2010	14.80	14.83	14.59	14.68
1877	NYSE	RNP	Mon, Dec 6, 2010	14.71	14.82	14.63	14.73
1876	NYSE	RNP	Fri, Dec 3, 2010	14.63	14.84	14.55	14.82
1875	NYSE	RNP	Thu, Dec 2, 2010	14.40	14.66	14.39	14.64
1874	NYSE	RNP	Wed, Dec 1, 2010	14.25	14.46	14.19	14.46
1873	NYSE	RNP	Tue, Nov 30, 2010	14.10	14.25	14.10	14.24
1872	NYSE	RNP	Mon, Nov 29, 2010	14.20	14.25	14.11	14.24
1871	NYSE	RNP	Fri, Nov 26, 2010	14.20	14.30	14.15	14.29
1870	NYSE	RNP	Wed, Nov 24, 2010	14.10	14.25	14.05	14.25
1869	NYSE	RNP	Tue, Nov 23, 2010	14.16	14.19	14.06	14.14
1868	NYSE	RNP	Mon, Nov 22, 2010	14.24	14.33	14.06	14.24
1867	NYSE	RNP	Fri, Nov 19, 2010	14.27	14.32	14.16	14.25
1866	NYSE	RNP	Thu, Nov 18, 2010	14.23	14.35	14.13	14.20
1865	NYSE	RNP	Wed, Nov 17, 2010	14.25	14.27	14.07	14.15
1864	NYSE	RNP	Tue, Nov 16, 2010	14.36	14.37	13.90	14.17
1863	NYSE	RNP	Mon, Nov 15, 2010	14.17	14.55	14.17	14.46
1862	NYSE	RNP	Fri, Nov 12, 2010	14.35	14.43	14.20	14.20
1861	NYSE	RNP	Thu, Nov 11, 2010	14.42	14.49	14.36	14.41
1860	NYSE	RNP	Wed, Nov 10, 2010	14.40	14.49	14.29	14.45
1859	NYSE	RNP	Tue, Nov 9, 2010	14.69	14.69	14.30	14.39
1858	NYSE	RNP	Mon, Nov 8, 2010	14.79	14.79	14.51	14.60
1857	NYSE	RNP	Fri, Nov 5, 2010	14.64	14.89	14.53	14.78
1856	NYSE	RNP	Thu, Nov 4, 2010	14.33	14.65	14.23	14.64
1855	NYSE	RNP	Wed, Nov 3, 2010	14.21	14.22	14.06	14.21
1854	NYSE	RNP	Tue, Nov 2, 2010	14.00	14.15	14.00	14.15
1853	NYSE	RNP	Mon, Nov 1, 2010	13.84	13.98	13.78	13.97
1852	NYSE	RNP	Fri, Oct 29, 2010	13.79	13.88	13.63	13.79
1851	NYSE	RNP	Thu, Oct 28, 2010	13.77	13.90	13.70	13.75
1850	NYSE	RNP	Wed, Oct 27, 2010	13.89	13.94	13.69	13.74
1849	NYSE	RNP	Tue, Oct 26, 2010	13.94	13.97	13.81	13.92
1848	NYSE	RNP	Mon, Oct 25, 2010	13.85	14.00	13.82	13.97
1847	NYSE	RNP	Fri, Oct 22, 2010	13.83	13.87	13.74	13.83
1846	NYSE	RNP	Thu, Oct 21, 2010	13.76	13.81	13.71	13.79
1845	NYSE	RNP	Wed, Oct 20, 2010	13.50	13.81	13.43	13.73
1844	NYSE	RNP	Tue, Oct 19, 2010	13.43	13.51	13.35	13.44
1843	NYSE	RNP	Mon, Oct 18, 2010	13.45	13.50	13.39	13.50
1842	NYSE	RNP	Fri, Oct 15, 2010	13.62	13.71	13.37	13.50
1841	NYSE	RNP	Thu, Oct 14, 2010	13.81	13.81	13.51	13.60
1840	NYSE	RNP	Wed, Oct 13, 2010	13.69	13.85	13.67	13.76
1839	NYSE	RNP	Tue, Oct 12, 2010	13.61	13.65	13.51	13.64
1838	NYSE	RNP	Mon, Oct 11, 2010	13.48	13.65	13.43	13.59
1837	NYSE	RNP	Fri, Oct 8, 2010	13.40	13.46	13.30	13.46
1836	NYSE	RNP	Thu, Oct 7, 2010	13.27	13.38	13.26	13.34
1835	NYSE	RNP	Wed, Oct 6, 2010	13.26	13.36	13.18	13.26
1834	NYSE	RNP	Tue, Oct 5, 2010	13.25	13.32	13.25	13.30
1833	NYSE	RNP	Mon, Oct 4, 2010	13.16	13.21	13.13	13.19
1832	NYSE	RNP	Fri, Oct 1, 2010	13.23	13.23	13.05	13.22
1831	NYSE	RNP	Thu, Sep 30, 2010	13.13	13.22	13.01	13.11
1830	NYSE	RNP	Wed, Sep 29, 2010	12.94	13.02	12.90	13.02
1829	NYSE	RNP	Tue, Sep 28, 2010	13.04	13.04	12.93	13.01
1828	NYSE	RNP	Mon, Sep 27, 2010	13.11	13.11	12.91	13.04
1827	NYSE	RNP	Fri, Sep 24, 2010	12.91	13.07	12.86	13.02
1826	NYSE	RNP	Thu, Sep 23, 2010	13.07	13.16	12.80	12.85
1825	NYSE	RNP	Wed, Sep 22, 2010	13.42	13.42	13.12	13.20
1824	NYSE	RNP	Tue, Sep 21, 2010	13.69	13.75	13.47	13.64
1823	NYSE	RNP	Mon, Sep 20, 2010	13.47	13.63	13.34	13.60
1822	NYSE	RNP	Fri, Sep 17, 2010	13.20	13.32	13.07	13.30
1821	NYSE	RNP	Thu, Sep 16, 2010	13.09	13.15	12.87	13.15
1820	NYSE	RNP	Wed, Sep 15, 2010	12.70	12.73	12.58	12.73
1819	NYSE	RNP	Tue, Sep 14, 2010	12.64	12.74	12.55	12.68
1818	NYSE	RNP	Mon, Sep 13, 2010	12.61	12.66	12.56	12.66
1817	NYSE	RNP	Fri, Sep 10, 2010	12.54	12.56	12.44	12.47
1816	NYSE	RNP	Thu, Sep 9, 2010	12.59	12.61	12.38	12.48
1815	NYSE	RNP	Wed, Sep 8, 2010	12.41	12.53	12.41	12.43
1814	NYSE	RNP	Tue, Sep 7, 2010	12.50	12.51	12.37	12.42
1813	NYSE	RNP	Fri, Sep 3, 2010	12.49	12.62	12.46	12.58
1812	NYSE	RNP	Thu, Sep 2, 2010	12.31	12.46	12.31	12.46
1811	NYSE	RNP	Wed, Sep 1, 2010	12.08	12.36	12.05	12.36
1810	NYSE	RNP	Tue, Aug 31, 2010	11.86	12.02	11.84	12.00
1809	NYSE	RNP	Mon, Aug 30, 2010	11.97	12.04	11.88	11.89
1808	NYSE	RNP	Fri, Aug 27, 2010	11.91	12.02	11.67	12.01
1807	NYSE	RNP	Thu, Aug 26, 2010	11.92	12.03	11.80	11.87
1806	NYSE	RNP	Wed, Aug 25, 2010	11.59	11.92	11.59	11.89
1805	NYSE	RNP	Tue, Aug 24, 2010	11.70	11.85	11.55	11.71
1804	NYSE	RNP	Mon, Aug 23, 2010	11.94	11.99	11.76	11.76
1803	NYSE	RNP	Fri, Aug 20, 2010	11.90	11.90	11.78	11.86
1802	NYSE	RNP	Thu, Aug 19, 2010	12.08	12.08	11.74	11.91
1801	NYSE	RNP	Wed, Aug 18, 2010	12.06	12.08	11.91	12.08
1800	NYSE	RNP	Tue, Aug 17, 2010	11.89	12.06	11.80	12.01
1799	NYSE	RNP	Mon, Aug 16, 2010	11.78	11.92	11.72	11.80
1798	NYSE	RNP	Fri, Aug 13, 2010	11.81	11.88	11.77	11.82
1797	NYSE	RNP	Thu, Aug 12, 2010	11.72	11.88	11.72	11.76
1796	NYSE	RNP	Wed, Aug 11, 2010	11.90	11.90	11.72	11.81
1795	NYSE	RNP	Tue, Aug 10, 2010	11.94	12.08	11.90	12.02
1794	NYSE	RNP	Mon, Aug 9, 2010	11.92	12.04	11.85	12.02
1793	NYSE	RNP	Fri, Aug 6, 2010	11.80	11.89	11.70	11.89
1792	NYSE	RNP	Thu, Aug 5, 2010	11.93	11.98	11.84	11.89
1791	NYSE	RNP	Wed, Aug 4, 2010	11.98	11.99	11.90	11.99
1790	NYSE	RNP	Tue, Aug 3, 2010	12.01	12.01	11.85	11.95
1789	NYSE	RNP	Mon, Aug 2, 2010	11.82	12.03	11.82	12.03
1788	NYSE	RNP	Fri, Jul 30, 2010	11.61	11.75	11.54	11.71
1787	NYSE	RNP	Thu, Jul 29, 2010	11.74	11.81	11.55	11.69
1786	NYSE	RNP	Wed, Jul 28, 2010	11.65	11.77	11.63	11.70
1785	NYSE	RNP	Tue, Jul 27, 2010	11.85	11.88	11.52	11.68
1784	NYSE	RNP	Mon, Jul 26, 2010	11.60	11.81	11.48	11.81
1783	NYSE	RNP	Fri, Jul 23, 2010	11.43	11.56	11.27	11.56
1782	NYSE	RNP	Thu, Jul 22, 2010	11.30	11.51	11.22	11.49
1781	NYSE	RNP	Wed, Jul 21, 2010	11.36	11.37	11.03	11.10
1780	NYSE	RNP	Tue, Jul 20, 2010	10.94	11.26	10.88	11.26
1779	NYSE	RNP	Mon, Jul 19, 2010	11.01	11.11	10.83	11.06
1778	NYSE	RNP	Fri, Jul 16, 2010	11.22	11.22	10.85	10.92
1777	NYSE	RNP	Thu, Jul 15, 2010	11.29	11.29	10.93	11.23
1776	NYSE	RNP	Wed, Jul 14, 2010	11.21	11.30	11.10	11.20
1775	NYSE	RNP	Tue, Jul 13, 2010	11.15	11.36	11.13	11.32
1774	NYSE	RNP	Mon, Jul 12, 2010	10.91	11.07	10.85	11.07
1773	NYSE	RNP	Fri, Jul 9, 2010	10.70	10.95	10.70	10.95
1772	NYSE	RNP	Thu, Jul 8, 2010	10.72	10.85	10.64	10.78
1771	NYSE	RNP	Wed, Jul 7, 2010	10.19	10.69	10.19	10.69
1770	NYSE	RNP	Tue, Jul 6, 2010	10.45	10.57	10.19	10.23
1769	NYSE	RNP	Fri, Jul 2, 2010	10.46	10.57	10.31	10.36
1768	NYSE	RNP	Thu, Jul 1, 2010	10.51	10.53	10.23	10.50
1767	NYSE	RNP	Wed, Jun 30, 2010	10.70	10.74	10.51	10.56
1766	NYSE	RNP	Tue, Jun 29, 2010	10.78	10.78	10.56	10.61
1765	NYSE	RNP	Mon, Jun 28, 2010	10.88	10.98	10.81	10.87
1764	NYSE	RNP	Fri, Jun 25, 2010	10.79	10.99	10.70	10.98
1763	NYSE	RNP	Thu, Jun 24, 2010	10.88	10.92	10.66	10.71
1762	NYSE	RNP	Wed, Jun 23, 2010	10.82	11.05	10.78	10.96
1761	NYSE	RNP	Tue, Jun 22, 2010	11.15	11.19	10.82	10.83
1760	NYSE	RNP	Mon, Jun 21, 2010	11.44	11.50	11.12	11.15
1759	NYSE	RNP	Fri, Jun 18, 2010	11.53	11.62	11.46	11.48
1758	NYSE	RNP	Thu, Jun 17, 2010	11.62	11.62	11.40	11.52
1757	NYSE	RNP	Wed, Jun 16, 2010	11.54	11.73	11.45	11.52
1756	NYSE	RNP	Tue, Jun 15, 2010	11.59	11.71	11.48	11.65
1755	NYSE	RNP	Mon, Jun 14, 2010	11.46	11.55	11.35	11.42
1754	NYSE	RNP	Fri, Jun 11, 2010	11.07	11.33	11.05	11.32
1753	NYSE	RNP	Thu, Jun 10, 2010	10.93	11.25	10.93	11.25
1752	NYSE	RNP	Wed, Jun 9, 2010	10.83	11.07	10.79	10.80
1751	NYSE	RNP	Tue, Jun 8, 2010	10.70	10.81	10.44	10.81
1750	NYSE	RNP	Mon, Jun 7, 2010	10.67	10.87	10.60	10.63
1749	NYSE	RNP	Fri, Jun 4, 2010	10.97	11.04	10.61	10.66
1748	NYSE	RNP	Thu, Jun 3, 2010	11.20	11.25	11.07	11.16
1747	NYSE	RNP	Wed, Jun 2, 2010	11.12	11.19	10.89	11.19
1746	NYSE	RNP	Tue, Jun 1, 2010	10.95	11.17	10.95	10.99
1745	NYSE	RNP	Fri, May 28, 2010	11.18	11.26	11.11	11.19
1744	NYSE	RNP	Thu, May 27, 2010	10.89	11.25	10.87	11.24
1743	NYSE	RNP	Wed, May 26, 2010	10.89	11.08	10.69	10.71
1742	NYSE	RNP	Tue, May 25, 2010	10.35	10.76	10.12	10.76
1741	NYSE	RNP	Mon, May 24, 2010	10.86	11.02	10.69	10.69
1740	NYSE	RNP	Fri, May 21, 2010	10.43	10.92	10.21	10.89
1739	NYSE	RNP	Thu, May 20, 2010	11.03	11.03	10.56	10.66
1738	NYSE	RNP	Wed, May 19, 2010	11.32	11.48	10.97	11.26
1737	NYSE	RNP	Tue, May 18, 2010	11.75	11.82	11.37	11.39
1736	NYSE	RNP	Mon, May 17, 2010	11.76	11.82	11.39	11.70
1735	NYSE	RNP	Fri, May 14, 2010	11.96	12.00	11.50	11.70
1734	NYSE	RNP	Thu, May 13, 2010	12.23	12.23	12.00	12.04
1733	NYSE	RNP	Wed, May 12, 2010	12.01	12.23	12.01	12.14
1732	NYSE	RNP	Tue, May 11, 2010	11.96	12.10	11.79	12.00
1731	NYSE	RNP	Mon, May 10, 2010	11.97	11.97	11.77	11.97
1730	NYSE	RNP	Fri, May 7, 2010	11.28	11.42	10.95	11.15
1729	NYSE	RNP	Thu, May 6, 2010	12.29	12.40	9.56	10.89
1728	NYSE	RNP	Wed, May 5, 2010	12.49	12.65	12.31	12.43
1727	NYSE	RNP	Tue, May 4, 2010	12.82	12.90	12.65	12.70
1726	NYSE	RNP	Mon, May 3, 2010	12.70	13.00	12.70	12.99
1725	NYSE	RNP	Fri, Apr 30, 2010	12.88	13.00	12.64	12.67
1724	NYSE	RNP	Thu, Apr 29, 2010	12.61	12.97	12.61	12.96
1723	NYSE	RNP	Wed, Apr 28, 2010	12.68	12.72	12.52	12.58
1722	NYSE	RNP	Tue, Apr 27, 2010	12.87	12.92	12.50	12.50
1721	NYSE	RNP	Mon, Apr 26, 2010	12.98	13.04	12.91	12.92
1720	NYSE	RNP	Fri, Apr 23, 2010	12.77	12.93	12.70	12.93
1719	NYSE	RNP	Thu, Apr 22, 2010	12.56	12.78	12.50	12.77
1718	NYSE	RNP	Wed, Apr 21, 2010	12.45	12.60	12.44	12.54
1717	NYSE	RNP	Tue, Apr 20, 2010	12.41	12.47	12.36	12.45
1716	NYSE	RNP	Mon, Apr 19, 2010	12.10	12.34	12.10	12.26
1715	NYSE	RNP	Fri, Apr 16, 2010	12.57	12.64	12.26	12.28
1714	NYSE	RNP	Thu, Apr 15, 2010	12.75	12.78	12.57	12.69
1713	NYSE	RNP	Wed, Apr 14, 2010	12.56	12.78	12.56	12.76
1712	NYSE	RNP	Tue, Apr 13, 2010	12.51	12.61	12.44	12.61
1711	NYSE	RNP	Mon, Apr 12, 2010	12.64	12.64	12.40	12.51
1710	NYSE	RNP	Fri, Apr 9, 2010	12.60	12.67	12.50	12.54
1709	NYSE	RNP	Thu, Apr 8, 2010	12.50	12.56	12.40	12.49
1708	NYSE	RNP	Wed, Apr 7, 2010	12.82	12.89	12.53	12.60
1707	NYSE	RNP	Tue, Apr 6, 2010	12.40	12.94	12.40	12.84
1706	NYSE	RNP	Mon, Apr 5, 2010	12.15	12.50	12.12	12.48
1705	NYSE	RNP	Thu, Apr 1, 2010	12.05	12.18	11.98	12.14
1704	NYSE	RNP	Wed, Mar 31, 2010	11.99	12.10	11.97	11.97
1703	NYSE	RNP	Tue, Mar 30, 2010	12.06	12.13	12.03	12.05
1702	NYSE	RNP	Mon, Mar 29, 2010	12.16	12.16	12.01	12.08
1701	NYSE	RNP	Fri, Mar 26, 2010	12.09	12.10	11.94	12.05
1700	NYSE	RNP	Thu, Mar 25, 2010	12.04	12.20	11.98	11.98
1699	NYSE	RNP	Wed, Mar 24, 2010	11.97	12.05	11.95	12.05
1698	NYSE	RNP	Tue, Mar 23, 2010	12.00	12.01	11.87	11.97
1697	NYSE	RNP	Mon, Mar 22, 2010	11.94	12.02	11.76	12.00
1696	NYSE	RNP	Fri, Mar 19, 2010	12.24	12.26	12.07	12.11
1695	NYSE	RNP	Thu, Mar 18, 2010	12.27	12.35	12.18	12.23
1694	NYSE	RNP	Wed, Mar 17, 2010	12.26	12.40	12.17	12.32
1693	NYSE	RNP	Tue, Mar 16, 2010	11.97	12.17	11.97	12.14
1692	NYSE	RNP	Mon, Mar 15, 2010	11.96	12.12	11.87	12.00
1691	NYSE	RNP	Fri, Mar 12, 2010	12.00	12.10	11.89	12.07
1690	NYSE	RNP	Thu, Mar 11, 2010	11.66	11.99	11.66	11.95
1689	NYSE	RNP	Wed, Mar 10, 2010	11.56	11.95	11.51	11.85
1688	NYSE	RNP	Tue, Mar 9, 2010	11.30	11.59	11.29	11.57
1687	NYSE	RNP	Mon, Mar 8, 2010	11.24	11.43	11.24	11.39
1686	NYSE	RNP	Fri, Mar 5, 2010	11.07	11.30	11.01	11.28
1685	NYSE	RNP	Thu, Mar 4, 2010	10.93	10.98	10.86	10.92
1684	NYSE	RNP	Wed, Mar 3, 2010	10.85	10.93	10.78	10.81
1683	NYSE	RNP	Tue, Mar 2, 2010	10.87	10.93	10.78	10.87
1682	NYSE	RNP	Mon, Mar 1, 2010	10.71	10.90	10.69	10.88
1681	NYSE	RNP	Fri, Feb 26, 2010	10.70	10.85	10.56	10.79
1680	NYSE	RNP	Thu, Feb 25, 2010	10.48	10.70	10.44	10.70
1679	NYSE	RNP	Wed, Feb 24, 2010	10.53	10.63	10.53	10.62
1678	NYSE	RNP	Tue, Feb 23, 2010	10.51	10.64	10.48	10.56
1677	NYSE	RNP	Mon, Feb 22, 2010	10.56	10.64	10.56	10.60
1676	NYSE	RNP	Fri, Feb 19, 2010	10.51	10.72	10.51	10.69
1675	NYSE	RNP	Thu, Feb 18, 2010	10.52	10.60	10.49	10.58
1674	NYSE	RNP	Wed, Feb 17, 2010	10.38	10.51	10.38	10.48
1673	NYSE	RNP	Tue, Feb 16, 2010	10.25	10.40	10.25	10.38
1672	NYSE	RNP	Fri, Feb 12, 2010	10.08	10.25	10.02	10.21
1671	NYSE	RNP	Thu, Feb 11, 2010	10.02	10.18	9.96	10.14
1670	NYSE	RNP	Wed, Feb 10, 2010	9.94	10.13	9.93	10.05
1669	NYSE	RNP	Tue, Feb 9, 2010	10.05	10.12	9.92	10.03
1668	NYSE	RNP	Mon, Feb 8, 2010	10.14	10.15	9.98	9.98
1667	NYSE	RNP	Fri, Feb 5, 2010	10.04	10.22	9.75	10.10
1666	NYSE	RNP	Thu, Feb 4, 2010	10.44	10.44	10.05	10.09
1665	NYSE	RNP	Wed, Feb 3, 2010	10.54	10.56	10.45	10.47
1664	NYSE	RNP	Tue, Feb 2, 2010	10.38	10.58	10.38	10.55
1663	NYSE	RNP	Mon, Feb 1, 2010	10.26	10.45	10.26	10.42
1662	NYSE	RNP	Fri, Jan 29, 2010	10.35	10.45	10.21	10.26
1661	NYSE	RNP	Thu, Jan 28, 2010	10.48	10.48	10.22	10.37
1660	NYSE	RNP	Wed, Jan 27, 2010	10.35	10.44	10.15	10.42
1659	NYSE	RNP	Tue, Jan 26, 2010	10.38	10.46	10.27	10.33
1658	NYSE	RNP	Mon, Jan 25, 2010	10.37	10.45	10.22	10.38
1657	NYSE	RNP	Fri, Jan 22, 2010	10.45	10.58	10.30	10.34
1656	NYSE	RNP	Thu, Jan 21, 2010	10.84	10.84	10.55	10.58
1655	NYSE	RNP	Wed, Jan 20, 2010	10.77	10.82	10.72	10.77
1654	NYSE	RNP	Tue, Jan 19, 2010	10.73	10.91	10.73	10.89
1653	NYSE	RNP	Fri, Jan 15, 2010	10.63	10.73	10.63	10.73
1652	NYSE	RNP	Thu, Jan 14, 2010	10.60	10.72	10.60	10.72
1651	NYSE	RNP	Wed, Jan 13, 2010	10.56	10.72	10.56	10.68
1650	NYSE	RNP	Tue, Jan 12, 2010	10.52	10.72	10.52	10.59
1649	NYSE	RNP	Mon, Jan 11, 2010	10.62	10.70	10.61	10.69
1648	NYSE	RNP	Fri, Jan 8, 2010	10.57	10.60	10.50	10.59
1647	NYSE	RNP	Thu, Jan 7, 2010	10.38	10.58	10.37	10.56
1646	NYSE	RNP	Wed, Jan 6, 2010	10.42	10.59	10.42	10.48
1645	NYSE	RNP	Tue, Jan 5, 2010	10.36	10.48	10.27	10.48
1644	NYSE	RNP	Mon, Jan 4, 2010	10.42	10.52	10.35	10.38
1643	NYSE	RNP	Thu, Dec 31, 2009	10.59	10.64	10.35	10.35
1642	NYSE	RNP	Wed, Dec 30, 2009	10.45	10.55	10.41	10.54
1641	NYSE	RNP	Tue, Dec 29, 2009	10.45	10.59	10.38	10.48
1640	NYSE	RNP	Mon, Dec 28, 2009	10.46	10.61	10.43	10.45
1639	NYSE	RNP	Thu, Dec 24, 2009	10.47	10.47	10.30	10.47
1638	NYSE	RNP	Wed, Dec 23, 2009	10.16	10.35	10.16	10.28
1637	NYSE	RNP	Tue, Dec 22, 2009	10.03	10.22	10.03	10.16
1636	NYSE	RNP	Mon, Dec 21, 2009	9.96	10.05	9.96	10.03
1635	NYSE	RNP	Fri, Dec 18, 2009	10.02	10.12	9.98	10.11
1634	NYSE	RNP	Thu, Dec 17, 2009	10.01	10.05	9.91	9.98
1633	NYSE	RNP	Wed, Dec 16, 2009	9.94	10.10	9.94	10.04
1632	NYSE	RNP	Tue, Dec 15, 2009	9.94	9.99	9.83	9.94
1631	NYSE	RNP	Mon, Dec 14, 2009	9.90	9.99	9.83	9.99
1630	NYSE	RNP	Fri, Dec 11, 2009	9.73	9.85	9.72	9.85
1629	NYSE	RNP	Thu, Dec 10, 2009	9.75	9.84	9.67	9.73
1628	NYSE	RNP	Wed, Dec 9, 2009	9.67	9.77	9.65	9.74
1627	NYSE	RNP	Tue, Dec 8, 2009	9.59	9.76	9.53	9.67
1626	NYSE	RNP	Mon, Dec 7, 2009	9.76	9.88	9.67	9.71
1625	NYSE	RNP	Fri, Dec 4, 2009	9.70	9.93	9.70	9.82
1624	NYSE	RNP	Thu, Dec 3, 2009	9.65	9.80	9.60	9.63
1623	NYSE	RNP	Wed, Dec 2, 2009	9.51	9.69	9.50	9.68
1622	NYSE	RNP	Tue, Dec 1, 2009	9.43	9.60	9.43	9.58
1621	NYSE	RNP	Mon, Nov 30, 2009	9.26	9.51	9.26	9.50
1620	NYSE	RNP	Fri, Nov 27, 2009	9.25	9.36	9.25	9.27
1619	NYSE	RNP	Wed, Nov 25, 2009	9.43	9.51	9.42	9.47
1618	NYSE	RNP	Tue, Nov 24, 2009	9.41	9.45	9.28	9.44
1617	NYSE	RNP	Mon, Nov 23, 2009	9.40	9.57	9.40	9.48
1616	NYSE	RNP	Fri, Nov 20, 2009	9.38	9.41	9.26	9.36
1615	NYSE	RNP	Thu, Nov 19, 2009	9.41	9.54	9.37	9.40
1614	NYSE	RNP	Wed, Nov 18, 2009	9.42	9.65	9.42	9.63
1613	NYSE	RNP	Tue, Nov 17, 2009	9.46	9.58	9.45	9.49
1612	NYSE	RNP	Mon, Nov 16, 2009	9.42	9.64	9.42	9.54
1611	NYSE	RNP	Fri, Nov 13, 2009	9.35	9.46	9.32	9.41
1610	NYSE	RNP	Thu, Nov 12, 2009	9.47	9.51	9.30	9.31
1609	NYSE	RNP	Wed, Nov 11, 2009	9.33	9.53	9.33	9.47
1608	NYSE	RNP	Tue, Nov 10, 2009	9.29	9.39	9.21	9.34
1607	NYSE	RNP	Mon, Nov 9, 2009	9.09	9.42	9.09	9.41
1606	NYSE	RNP	Fri, Nov 6, 2009	9.05	9.12	8.98	9.02
1605	NYSE	RNP	Thu, Nov 5, 2009	8.99	9.20	8.99	9.11
1604	NYSE	RNP	Wed, Nov 4, 2009	9.16	9.23	8.97	8.97
1603	NYSE	RNP	Tue, Nov 3, 2009	8.96	9.13	8.96	9.10
1602	NYSE	RNP	Mon, Nov 2, 2009	9.12	9.34	8.86	9.11
1601	NYSE	RNP	Fri, Oct 30, 2009	9.33	9.39	8.75	9.03
1600	NYSE	RNP	Thu, Oct 29, 2009	8.84	9.46	8.63	9.43
1599	NYSE	RNP	Wed, Oct 28, 2009	9.51	9.63	9.07	9.11
1598	NYSE	RNP	Tue, Oct 27, 2009	9.60	9.69	9.53	9.57
1597	NYSE	RNP	Mon, Oct 26, 2009	9.85	10.00	9.60	9.65
1596	NYSE	RNP	Fri, Oct 23, 2009	9.87	9.94	9.77	9.81
1595	NYSE	RNP	Thu, Oct 22, 2009	9.75	9.92	9.60	9.92
1594	NYSE	RNP	Wed, Oct 21, 2009	9.87	9.97	9.73	9.73
1593	NYSE	RNP	Tue, Oct 20, 2009	9.98	9.98	9.84	9.89
1592	NYSE	RNP	Mon, Oct 19, 2009	9.94	10.09	9.87	10.00
1591	NYSE	RNP	Fri, Oct 16, 2009	9.97	9.97	9.82	9.89
1590	NYSE	RNP	Thu, Oct 15, 2009	9.93	10.04	9.91	10.01
1589	NYSE	RNP	Wed, Oct 14, 2009	9.82	10.04	9.82	10.02
1588	NYSE	RNP	Tue, Oct 13, 2009	9.76	9.87	9.70	9.75
1587	NYSE	RNP	Mon, Oct 12, 2009	9.91	10.00	9.85	9.90
1586	NYSE	RNP	Fri, Oct 9, 2009	9.70	9.93	9.69	9.93
1585	NYSE	RNP	Thu, Oct 8, 2009	9.57	9.94	9.57	9.82
1584	NYSE	RNP	Wed, Oct 7, 2009	9.60	9.72	9.55	9.60
1583	NYSE	RNP	Tue, Oct 6, 2009	9.68	9.83	9.64	9.72
1582	NYSE	RNP	Mon, Oct 5, 2009	9.51	9.69	9.48	9.69
1581	NYSE	RNP	Fri, Oct 2, 2009	9.41	9.59	8.92	9.55
1580	NYSE	RNP	Thu, Oct 1, 2009	9.86	9.86	9.55	9.59
1579	NYSE	RNP	Wed, Sep 30, 2009	10.24	10.24	9.76	9.88
1578	NYSE	RNP	Tue, Sep 29, 2009	9.89	10.03	9.81	9.89
1577	NYSE	RNP	Mon, Sep 28, 2009	9.64	9.99	9.61	9.96
1576	NYSE	RNP	Fri, Sep 25, 2009	9.79	9.79	9.44	9.60
1575	NYSE	RNP	Thu, Sep 24, 2009	10.03	10.10	9.66	9.73
1574	NYSE	RNP	Wed, Sep 23, 2009	10.10	10.25	10.06	10.10
1573	NYSE	RNP	Tue, Sep 22, 2009	9.98	10.07	9.88	10.06
1572	NYSE	RNP	Mon, Sep 21, 2009	10.05	10.05	9.70	9.84
1571	NYSE	RNP	Fri, Sep 18, 2009	10.25	10.36	10.13	10.34
1570	NYSE	RNP	Thu, Sep 17, 2009	10.25	10.41	10.13	10.22
1569	NYSE	RNP	Wed, Sep 16, 2009	9.97	10.19	9.87	10.19
1568	NYSE	RNP	Tue, Sep 15, 2009	9.58	9.95	9.57	9.95
1567	NYSE	RNP	Mon, Sep 14, 2009	9.22	9.54	9.17	9.54
1566	NYSE	RNP	Fri, Sep 11, 2009	9.25	9.35	9.19	9.30
1565	NYSE	RNP	Thu, Sep 10, 2009	9.18	9.26	9.10	9.22
1564	NYSE	RNP	Wed, Sep 9, 2009	8.98	9.19	8.94	9.17
1563	NYSE	RNP	Tue, Sep 8, 2009	8.72	8.99	8.72	8.98
1562	NYSE	RNP	Fri, Sep 4, 2009	8.59	8.68	8.50	8.68
1561	NYSE	RNP	Thu, Sep 3, 2009	8.26	9.00	8.26	8.58
1560	NYSE	RNP	Wed, Sep 2, 2009	8.51	8.62	8.46	8.51
1559	NYSE	RNP	Tue, Sep 1, 2009	8.92	9.16	8.60	8.66
1558	NYSE	RNP	Mon, Aug 31, 2009	9.00	9.14	8.95	9.10
1557	NYSE	RNP	Fri, Aug 28, 2009	9.12	9.25	9.05	9.17
1556	NYSE	RNP	Thu, Aug 27, 2009	9.00	9.14	8.84	9.14
1555	NYSE	RNP	Wed, Aug 26, 2009	9.18	9.20	9.07	9.12
1554	NYSE	RNP	Tue, Aug 25, 2009	9.25	9.33	9.07	9.16
1553	NYSE	RNP	Mon, Aug 24, 2009	9.17	9.35	9.09	9.18
1552	NYSE	RNP	Fri, Aug 21, 2009	8.92	9.20	8.90	9.04
1551	NYSE	RNP	Thu, Aug 20, 2009	8.02	8.99	7.98	8.93
1550	NYSE	RNP	Wed, Aug 19, 2009	8.63	8.86	8.62	8.77
1549	NYSE	RNP	Tue, Aug 18, 2009	8.64	8.83	8.64	8.83
1548	NYSE	RNP	Mon, Aug 17, 2009	8.88	8.97	8.31	8.62
1547	NYSE	RNP	Fri, Aug 14, 2009	9.35	9.35	9.10	9.20
1546	NYSE	RNP	Thu, Aug 13, 2009	9.18	9.50	9.16	9.47
1545	NYSE	RNP	Wed, Aug 12, 2009	9.02	9.34	8.61	9.26
1544	NYSE	RNP	Tue, Aug 11, 2009	8.58	9.48	8.56	9.19
1543	NYSE	RNP	Mon, Aug 10, 2009	9.34	9.41	9.25	9.38
1542	NYSE	RNP	Fri, Aug 7, 2009	9.15	9.44	9.15	9.42
1541	NYSE	RNP	Thu, Aug 6, 2009	8.91	9.33	8.90	9.05
1540	NYSE	RNP	Wed, Aug 5, 2009	8.69	9.07	8.53	8.98
1539	NYSE	RNP	Tue, Aug 4, 2009	8.38	8.70	8.35	8.64
1538	NYSE	RNP	Mon, Aug 3, 2009	8.32	8.54	8.32	8.49
1537	NYSE	RNP	Fri, Jul 31, 2009	8.11	8.34	8.02	8.21
1536	NYSE	RNP	Thu, Jul 30, 2009	7.96	8.30	7.96	8.14
1535	NYSE	RNP	Wed, Jul 29, 2009	7.90	8.05	7.83	7.95
1534	NYSE	RNP	Tue, Jul 28, 2009	7.86	8.04	7.80	8.00
1533	NYSE	RNP	Mon, Jul 27, 2009	7.96	8.06	7.90	7.99
1532	NYSE	RNP	Fri, Jul 24, 2009	7.87	8.00	7.71	8.00
1531	NYSE	RNP	Thu, Jul 23, 2009	7.56	7.88	7.50	7.86
1530	NYSE	RNP	Wed, Jul 22, 2009	7.56	7.66	7.43	7.62
1529	NYSE	RNP	Tue, Jul 21, 2009	7.52	7.63	7.42	7.57
1528	NYSE	RNP	Mon, Jul 20, 2009	7.52	7.55	7.44	7.50
1527	NYSE	RNP	Fri, Jul 17, 2009	7.51	7.52	7.36	7.43
1526	NYSE	RNP	Thu, Jul 16, 2009	7.45	7.57	7.30	7.52
1525	NYSE	RNP	Wed, Jul 15, 2009	7.14	7.43	7.06	7.42
1524	NYSE	RNP	Tue, Jul 14, 2009	6.93	7.18	6.81	7.14
1523	NYSE	RNP	Mon, Jul 13, 2009	6.76	6.91	6.75	6.83
1522	NYSE	RNP	Fri, Jul 10, 2009	6.63	6.74	6.54	6.55
1521	NYSE	RNP	Thu, Jul 9, 2009	6.73	6.83	6.66	6.67
1520	NYSE	RNP	Wed, Jul 8, 2009	7.13	7.13	6.61	6.74
1519	NYSE	RNP	Tue, Jul 7, 2009	7.19	7.25	7.11	7.19
1518	NYSE	RNP	Mon, Jul 6, 2009	7.16	7.35	7.00	7.35
1517	NYSE	RNP	Thu, Jul 2, 2009	7.40	7.49	7.30	7.40
1516	NYSE	RNP	Wed, Jul 1, 2009	7.32	7.65	7.27	7.53
1515	NYSE	RNP	Tue, Jun 30, 2009	7.26	7.34	7.17	7.33
1514	NYSE	RNP	Mon, Jun 29, 2009	7.04	7.20	6.95	7.16
1513	NYSE	RNP	Fri, Jun 26, 2009	7.01	7.12	7.01	7.10
1512	NYSE	RNP	Thu, Jun 25, 2009	6.92	7.10	6.90	7.09
1511	NYSE	RNP	Wed, Jun 24, 2009	6.77	6.99	6.77	6.95
1510	NYSE	RNP	Tue, Jun 23, 2009	6.92	6.97	6.50	6.79
1509	NYSE	RNP	Mon, Jun 22, 2009	7.21	7.28	6.82	6.98
1508	NYSE	RNP	Fri, Jun 19, 2009	7.27	7.36	7.25	7.33
1507	NYSE	RNP	Thu, Jun 18, 2009	7.50	7.50	7.27	7.28
1506	NYSE	RNP	Wed, Jun 17, 2009	7.70	7.86	7.41	7.47
1505	NYSE	RNP	Tue, Jun 16, 2009	7.87	8.13	7.72	7.77
1504	NYSE	RNP	Mon, Jun 15, 2009	8.30	8.30	7.68	7.83
1503	NYSE	RNP	Fri, Jun 12, 2009	8.30	8.36	8.18	8.24
1502	NYSE	RNP	Thu, Jun 11, 2009	8.19	8.41	8.15	8.38
1501	NYSE	RNP	Wed, Jun 10, 2009	8.20	8.27	7.89	8.11
1500	NYSE	RNP	Tue, Jun 9, 2009	8.05	8.12	7.97	8.09
1499	NYSE	RNP	Mon, Jun 8, 2009	8.59	8.59	7.81	8.04
1498	NYSE	RNP	Fri, Jun 5, 2009	7.80	8.00	7.79	7.99
1497	NYSE	RNP	Thu, Jun 4, 2009	7.80	7.97	7.73	7.78
1496	NYSE	RNP	Wed, Jun 3, 2009	7.85	7.90	7.65	7.90
1495	NYSE	RNP	Tue, Jun 2, 2009	7.88	8.25	7.85	7.90
1494	NYSE	RNP	Mon, Jun 1, 2009	7.61	8.25	7.57	7.95
1493	NYSE	RNP	Fri, May 29, 2009	7.40	7.49	7.26	7.41
1492	NYSE	RNP	Thu, May 28, 2009	7.33	7.40	7.19	7.31
1491	NYSE	RNP	Wed, May 27, 2009	7.21	7.32	7.12	7.25
1490	NYSE	RNP	Tue, May 26, 2009	7.07	7.20	6.91	7.20
1489	NYSE	RNP	Fri, May 22, 2009	6.94	7.04	6.79	7.00
1488	NYSE	RNP	Thu, May 21, 2009	6.90	6.95	6.40	6.75
1487	NYSE	RNP	Wed, May 20, 2009	6.94	7.13	6.85	6.86
1486	NYSE	RNP	Tue, May 19, 2009	6.96	6.96	6.60	6.82
1485	NYSE	RNP	Mon, May 18, 2009	6.75	6.89	6.60	6.81
1484	NYSE	RNP	Fri, May 15, 2009	7.00	7.07	6.50	6.57
1483	NYSE	RNP	Thu, May 14, 2009	6.34	7.20	6.34	6.92
1482	NYSE	RNP	Wed, May 13, 2009	6.99	7.10	6.40	6.50
1481	NYSE	RNP	Tue, May 12, 2009	7.50	7.53	6.98	6.99
1480	NYSE	RNP	Mon, May 11, 2009	7.09	7.64	6.90	7.44
1479	NYSE	RNP	Fri, May 8, 2009	6.50	7.15	6.46	6.96
1478	NYSE	RNP	Thu, May 7, 2009	6.40	6.45	6.00	6.08
1477	NYSE	RNP	Wed, May 6, 2009	6.05	6.36	6.00	6.31
1476	NYSE	RNP	Tue, May 5, 2009	6.00	6.05	5.93	6.04
1475	NYSE	RNP	Mon, May 4, 2009	5.77	6.05	5.77	6.05
1474	NYSE	RNP	Fri, May 1, 2009	5.92	5.93	5.65	5.65
1473	NYSE	RNP	Thu, Apr 30, 2009	5.89	5.93	5.77	5.87
1472	NYSE	RNP	Wed, Apr 29, 2009	5.46	5.75	5.42	5.74
1471	NYSE	RNP	Tue, Apr 28, 2009	5.35	5.55	5.28	5.38
1470	NYSE	RNP	Mon, Apr 27, 2009	5.55	5.55	5.40	5.50
1469	NYSE	RNP	Fri, Apr 24, 2009	5.46	5.65	5.31	5.62
1468	NYSE	RNP	Thu, Apr 23, 2009	5.07	5.40	5.00	5.40
1467	NYSE	RNP	Wed, Apr 22, 2009	5.33	5.33	5.02	5.13
1466	NYSE	RNP	Tue, Apr 21, 2009	4.96	5.32	4.79	5.27
1465	NYSE	RNP	Mon, Apr 20, 2009	5.26	5.26	4.96	5.00
1464	NYSE	RNP	Fri, Apr 17, 2009	5.18	5.46	5.09	5.34
1463	NYSE	RNP	Thu, Apr 16, 2009	4.90	5.20	4.75	5.20
1462	NYSE	RNP	Wed, Apr 15, 2009	4.61	4.93	4.56	4.93
1461	NYSE	RNP	Tue, Apr 14, 2009	4.92	4.92	4.67	4.69
1460	NYSE	RNP	Mon, Apr 13, 2009	4.74	4.92	4.56	4.92
1459	NYSE	RNP	Thu, Apr 9, 2009	4.33	4.84	4.33	4.82
1458	NYSE	RNP	Wed, Apr 8, 2009	4.15	4.36	4.12	4.36
1457	NYSE	RNP	Tue, Apr 7, 2009	4.24	4.28	4.17	4.18
1456	NYSE	RNP	Mon, Apr 6, 2009	4.31	4.43	4.18	4.43
1455	NYSE	RNP	Fri, Apr 3, 2009	4.11	4.54	4.05	4.50
1454	NYSE	RNP	Thu, Apr 2, 2009	3.97	4.20	3.97	4.20
1453	NYSE	RNP	Wed, Apr 1, 2009	3.62	3.99	3.62	3.91
1452	NYSE	RNP	Tue, Mar 31, 2009	3.76	3.85	3.73	3.78
1451	NYSE	RNP	Mon, Mar 30, 2009	3.76	3.78	3.60	3.68
1450	NYSE	RNP	Fri, Mar 27, 2009	3.86	3.95	3.78	3.95
1449	NYSE	RNP	Thu, Mar 26, 2009	3.98	3.99	3.79	3.96
1448	NYSE	RNP	Wed, Mar 25, 2009	3.77	4.10	3.60	3.88
1447	NYSE	RNP	Tue, Mar 24, 2009	4.00	4.00	3.71	3.77
1446	NYSE	RNP	Mon, Mar 23, 2009	3.51	3.91	3.46	3.91
1445	NYSE	RNP	Fri, Mar 20, 2009	3.55	3.58	3.33	3.33
1444	NYSE	RNP	Thu, Mar 19, 2009	3.90	3.90	3.61	3.65
1443	NYSE	RNP	Wed, Mar 18, 2009	3.52	3.79	3.48	3.79
1442	NYSE	RNP	Tue, Mar 17, 2009	3.33	3.57	3.28	3.57
1441	NYSE	RNP	Mon, Mar 16, 2009	3.52	3.58	3.37	3.37
1440	NYSE	RNP	Fri, Mar 13, 2009	3.60	3.60	3.31	3.52
1439	NYSE	RNP	Thu, Mar 12, 2009	3.22	3.50	3.15	3.50
1438	NYSE	RNP	Wed, Mar 11, 2009	3.20	3.33	3.11	3.27
1437	NYSE	RNP	Tue, Mar 10, 2009	2.96	3.40	2.94	3.40
1436	NYSE	RNP	Mon, Mar 9, 2009	2.91	3.05	2.91	3.00
1435	NYSE	RNP	Fri, Mar 6, 2009	3.08	3.18	2.76	3.14
1434	NYSE	RNP	Thu, Mar 5, 2009	3.31	3.34	3.05	3.07
1433	NYSE	RNP	Wed, Mar 4, 2009	3.40	3.58	3.31	3.37
1432	NYSE	RNP	Tue, Mar 3, 2009	3.51	3.61	3.26	3.37
1431	NYSE	RNP	Mon, Mar 2, 2009	3.90	3.92	3.40	3.51
1430	NYSE	RNP	Fri, Feb 27, 2009	4.03	4.14	3.91	3.95
1429	NYSE	RNP	Thu, Feb 26, 2009	4.27	4.40	4.07	4.13
1428	NYSE	RNP	Wed, Feb 25, 2009	4.09	4.26	3.91	4.16
1427	NYSE	RNP	Tue, Feb 24, 2009	3.79	4.24	3.62	4.13
1426	NYSE	RNP	Mon, Feb 23, 2009	4.22	4.32	3.81	3.89
1425	NYSE	RNP	Fri, Feb 20, 2009	4.21	4.25	3.89	4.18
1424	NYSE	RNP	Thu, Feb 19, 2009	4.42	4.55	4.18	4.42
1423	NYSE	RNP	Wed, Feb 18, 2009	4.61	4.68	4.36	4.48
1422	NYSE	RNP	Tue, Feb 17, 2009	5.28	5.28	4.60	4.66
1421	NYSE	RNP	Fri, Feb 13, 2009	5.43	5.59	5.26	5.40
1420	NYSE	RNP	Thu, Feb 12, 2009	5.53	5.68	5.25	5.68
1419	NYSE	RNP	Wed, Feb 11, 2009	5.43	5.69	5.40	5.68
1418	NYSE	RNP	Tue, Feb 10, 2009	5.68	5.84	5.45	5.64
1417	NYSE	RNP	Mon, Feb 9, 2009	5.71	5.89	5.66	5.89
1416	NYSE	RNP	Fri, Feb 6, 2009	5.49	5.89	5.49	5.89
1415	NYSE	RNP	Thu, Feb 5, 2009	5.50	5.65	5.37	5.65
1414	NYSE	RNP	Wed, Feb 4, 2009	5.61	5.87	5.61	5.71
1413	NYSE	RNP	Tue, Feb 3, 2009	5.48	5.75	5.46	5.69
1412	NYSE	RNP	Mon, Feb 2, 2009	5.60	5.68	5.33	5.59
1411	NYSE	RNP	Fri, Jan 30, 2009	5.67	5.97	5.50	5.55
1410	NYSE	RNP	Thu, Jan 29, 2009	5.82	5.96	5.71	5.84
1409	NYSE	RNP	Wed, Jan 28, 2009	5.71	6.06	5.71	6.06
1408	NYSE	RNP	Tue, Jan 27, 2009	5.51	5.74	5.51	5.68
1407	NYSE	RNP	Mon, Jan 26, 2009	5.51	5.80	5.45	5.66
1406	NYSE	RNP	Fri, Jan 23, 2009	5.55	5.80	5.39	5.80
1405	NYSE	RNP	Thu, Jan 22, 2009	5.94	5.94	5.53	5.68
1404	NYSE	RNP	Wed, Jan 21, 2009	5.55	6.10	5.31	6.10
1403	NYSE	RNP	Tue, Jan 20, 2009	5.99	6.00	5.48	5.59
1402	NYSE	RNP	Fri, Jan 16, 2009	5.79	6.10	5.59	6.09
1401	NYSE	RNP	Thu, Jan 15, 2009	5.80	6.10	5.48	6.00
1400	NYSE	RNP	Wed, Jan 14, 2009	6.05	6.17	5.87	5.87
1399	NYSE	RNP	Tue, Jan 13, 2009	6.01	6.33	6.00	6.33
1398	NYSE	RNP	Mon, Jan 12, 2009	6.36	6.36	6.04	6.12
1397	NYSE	RNP	Fri, Jan 9, 2009	6.51	6.63	6.36	6.37
1396	NYSE	RNP	Thu, Jan 8, 2009	6.39	6.56	6.31	6.55
1395	NYSE	RNP	Wed, Jan 7, 2009	6.75	6.91	6.60	6.62
1394	NYSE	RNP	Tue, Jan 6, 2009	6.78	6.98	6.59	6.87
1393	NYSE	RNP	Mon, Jan 5, 2009	6.40	6.81	6.38	6.60
1392	NYSE	RNP	Fri, Jan 2, 2009	6.15	6.68	6.15	6.49
1391	NYSE	RNP	Wed, Dec 31, 2008	5.77	6.23	5.71	6.21
1390	NYSE	RNP	Tue, Dec 30, 2008	5.69	5.77	5.62	5.73
1389	NYSE	RNP	Mon, Dec 29, 2008	5.71	5.84	5.60	5.69
1388	NYSE	RNP	Fri, Dec 26, 2008	5.38	5.69	5.38	5.60
1387	NYSE	RNP	Wed, Dec 24, 2008	5.10	5.46	5.10	5.46
1386	NYSE	RNP	Tue, Dec 23, 2008	5.21	5.30	5.05	5.10
1385	NYSE	RNP	Mon, Dec 22, 2008	5.36	5.40	5.07	5.20
1384	NYSE	RNP	Fri, Dec 19, 2008	5.05	5.38	5.03	5.34
1383	NYSE	RNP	Thu, Dec 18, 2008	5.39	5.42	5.00	5.12
1382	NYSE	RNP	Wed, Dec 17, 2008	5.24	5.50	5.07	5.49
1381	NYSE	RNP	Tue, Dec 16, 2008	4.67	5.37	4.67	5.29
1380	NYSE	RNP	Mon, Dec 15, 2008	4.83	4.86	4.50	4.64
1379	NYSE	RNP	Fri, Dec 12, 2008	4.73	5.06	4.61	4.98
1378	NYSE	RNP	Thu, Dec 11, 2008	5.01	5.29	4.80	4.93
1377	NYSE	RNP	Wed, Dec 10, 2008	5.31	5.55	5.27	5.50
1376	NYSE	RNP	Tue, Dec 9, 2008	5.22	5.64	5.22	5.35
1375	NYSE	RNP	Mon, Dec 8, 2008	5.14	5.66	5.14	5.64
1374	NYSE	RNP	Fri, Dec 5, 2008	4.79	5.36	4.73	5.36
1373	NYSE	RNP	Thu, Dec 4, 2008	5.20	5.36	4.93	5.35
1372	NYSE	RNP	Wed, Dec 3, 2008	4.52	5.35	4.52	5.35
1371	NYSE	RNP	Tue, Dec 2, 2008	4.70	5.02	4.60	4.99
1370	NYSE	RNP	Mon, Dec 1, 2008	4.95	5.24	4.50	4.72
1369	NYSE	RNP	Fri, Nov 28, 2008	5.33	5.39	5.14	5.31
1368	NYSE	RNP	Wed, Nov 26, 2008	4.80	5.30	4.73	5.30
1367	NYSE	RNP	Tue, Nov 25, 2008	4.83	5.09	4.78	5.03
1366	NYSE	RNP	Mon, Nov 24, 2008	5.03	5.15	4.60	4.95
1365	NYSE	RNP	Fri, Nov 21, 2008	4.20	5.20	3.22	5.20
1364	NYSE	RNP	Thu, Nov 20, 2008	4.68	4.68	3.90	4.07
1363	NYSE	RNP	Wed, Nov 19, 2008	5.33	5.41	4.97	4.98
1362	NYSE	RNP	Tue, Nov 18, 2008	5.90	6.08	5.46	5.62
1361	NYSE	RNP	Mon, Nov 17, 2008	6.25	6.25	5.71	6.00
1360	NYSE	RNP	Fri, Nov 14, 2008	6.79	7.03	6.34	6.54
1359	NYSE	RNP	Thu, Nov 13, 2008	6.84	7.05	6.00	7.05
1358	NYSE	RNP	Wed, Nov 12, 2008	7.19	7.28	6.95	6.95
1357	NYSE	RNP	Tue, Nov 11, 2008	7.74	7.85	7.32	7.53
1356	NYSE	RNP	Mon, Nov 10, 2008	8.49	8.58	7.85	7.90
1355	NYSE	RNP	Fri, Nov 7, 2008	8.21	8.55	8.16	8.46
1354	NYSE	RNP	Thu, Nov 6, 2008	8.80	8.95	8.20	8.22
1353	NYSE	RNP	Wed, Nov 5, 2008	9.40	9.40	8.80	8.93
1352	NYSE	RNP	Tue, Nov 4, 2008	8.85	9.46	8.85	9.45
1351	NYSE	RNP	Mon, Nov 3, 2008	8.26	9.02	8.25	8.82
1350	NYSE	RNP	Fri, Oct 31, 2008	7.85	8.41	7.69	8.19
1349	NYSE	RNP	Thu, Oct 30, 2008	7.97	8.28	7.60	7.83
1348	NYSE	RNP	Wed, Oct 29, 2008	7.51	7.97	7.51	7.94
1347	NYSE	RNP	Tue, Oct 28, 2008	7.41	7.70	7.05	7.70
1346	NYSE	RNP	Mon, Oct 27, 2008	7.35	7.74	7.23	7.41
1345	NYSE	RNP	Fri, Oct 24, 2008	6.82	7.75	6.61	7.75
1344	NYSE	RNP	Thu, Oct 23, 2008	8.00	8.35	7.43	7.75
1343	NYSE	RNP	Wed, Oct 22, 2008	8.61	8.66	8.13	8.27
1342	NYSE	RNP	Tue, Oct 21, 2008	9.00	9.13	8.67	9.03
1341	NYSE	RNP	Mon, Oct 20, 2008	9.46	9.62	9.03	9.13
1340	NYSE	RNP	Fri, Oct 17, 2008	8.40	9.65	8.40	9.47
1339	NYSE	RNP	Thu, Oct 16, 2008	8.49	9.03	8.10	8.81
1338	NYSE	RNP	Wed, Oct 15, 2008	8.61	9.13	8.37	8.37
1337	NYSE	RNP	Tue, Oct 14, 2008	9.45	9.78	8.51	9.08
1336	NYSE	RNP	Mon, Oct 13, 2008	7.10	8.89	7.10	8.86
1335	NYSE	RNP	Fri, Oct 10, 2008	6.49	6.94	3.51	6.30
1334	NYSE	RNP	Thu, Oct 9, 2008	7.70	8.86	6.55	6.68
1333	NYSE	RNP	Wed, Oct 8, 2008	7.50	8.44	6.73	7.70
1332	NYSE	RNP	Tue, Oct 7, 2008	10.29	10.53	8.50	8.95
1331	NYSE	RNP	Mon, Oct 6, 2008	12.25	12.25	9.88	10.74
1330	NYSE	RNP	Fri, Oct 3, 2008	13.02	13.72	12.84	12.84
1329	NYSE	RNP	Thu, Oct 2, 2008	13.71	13.71	12.98	13.20
1328	NYSE	RNP	Wed, Oct 1, 2008	12.80	13.78	12.80	13.76
1327	NYSE	RNP	Tue, Sep 30, 2008	12.44	13.03	12.35	12.97
1326	NYSE	RNP	Mon, Sep 29, 2008	13.80	13.85	12.00	12.50
1325	NYSE	RNP	Fri, Sep 26, 2008	14.00	14.36	14.00	14.20
1324	NYSE	RNP	Thu, Sep 25, 2008	14.24	14.63	14.22	14.63
1323	NYSE	RNP	Wed, Sep 24, 2008	14.32	14.43	14.00	14.27
1322	NYSE	RNP	Tue, Sep 23, 2008	14.27	14.65	13.16	14.30
1321	NYSE	RNP	Mon, Sep 22, 2008	15.66	15.99	14.12	14.28
1320	NYSE	RNP	Fri, Sep 19, 2008	14.46	16.07	14.46	15.99
1319	NYSE	RNP	Thu, Sep 18, 2008	14.44	14.50	11.86	13.70
1318	NYSE	RNP	Wed, Sep 17, 2008	14.37	14.95	14.25	14.43
1317	NYSE	RNP	Tue, Sep 16, 2008	14.50	15.34	14.25	15.34
1316	NYSE	RNP	Mon, Sep 15, 2008	17.28	17.28	15.78	15.81
1315	NYSE	RNP	Fri, Sep 12, 2008	17.57	17.72	17.40	17.62
1314	NYSE	RNP	Thu, Sep 11, 2008	17.98	17.98	17.67	17.93
1313	NYSE	RNP	Wed, Sep 10, 2008	18.84	18.84	18.29	18.34
1312	NYSE	RNP	Tue, Sep 9, 2008	19.34	19.57	18.65	18.68
1311	NYSE	RNP	Mon, Sep 8, 2008	19.50	19.59	19.17	19.49
1310	NYSE	RNP	Fri, Sep 5, 2008	18.91	18.97	18.47	18.92
1309	NYSE	RNP	Thu, Sep 4, 2008	19.23	19.36	18.82	18.92
1308	NYSE	RNP	Wed, Sep 3, 2008	19.20	19.34	19.06	19.25
1307	NYSE	RNP	Tue, Sep 2, 2008	19.36	19.62	19.11	19.30
1306	NYSE	RNP	Fri, Aug 29, 2008	18.94	19.03	18.72	19.02
1305	NYSE	RNP	Thu, Aug 28, 2008	18.50	18.81	18.41	18.81
1304	NYSE	RNP	Wed, Aug 27, 2008	17.90	18.43	17.90	18.22
1303	NYSE	RNP	Tue, Aug 26, 2008	18.05	18.31	17.69	17.90
1302	NYSE	RNP	Mon, Aug 25, 2008	18.51	18.51	18.10	18.16
1301	NYSE	RNP	Fri, Aug 22, 2008	18.41	18.65	18.30	18.51
1300	NYSE	RNP	Thu, Aug 21, 2008	18.34	18.37	18.13	18.31
1299	NYSE	RNP	Wed, Aug 20, 2008	18.46	18.47	18.10	18.45
1298	NYSE	RNP	Tue, Aug 19, 2008	18.64	18.64	18.10	18.37
1297	NYSE	RNP	Mon, Aug 18, 2008	19.30	19.30	18.66	18.76
1296	NYSE	RNP	Fri, Aug 15, 2008	19.44	19.45	19.01	19.10
1295	NYSE	RNP	Thu, Aug 14, 2008	18.89	19.59	18.86	19.31
1294	NYSE	RNP	Wed, Aug 13, 2008	19.54	19.54	18.96	19.16
1293	NYSE	RNP	Tue, Aug 12, 2008	20.02	20.02	19.39	19.70
1292	NYSE	RNP	Mon, Aug 11, 2008	19.64	20.21	19.63	20.02
1291	NYSE	RNP	Fri, Aug 8, 2008	19.30	19.72	19.30	19.71
1290	NYSE	RNP	Thu, Aug 7, 2008	19.91	19.91	19.31	19.50
1289	NYSE	RNP	Wed, Aug 6, 2008	19.50	19.87	19.50	19.80
1288	NYSE	RNP	Tue, Aug 5, 2008	19.36	19.66	19.25	19.66
1287	NYSE	RNP	Mon, Aug 4, 2008	19.34	19.34	18.83	19.17
1286	NYSE	RNP	Fri, Aug 1, 2008	19.00	19.24	18.73	19.16
1285	NYSE	RNP	Thu, Jul 31, 2008	19.01	19.25	18.87	18.97
1284	NYSE	RNP	Wed, Jul 30, 2008	18.82	19.18	18.63	19.12
1283	NYSE	RNP	Tue, Jul 29, 2008	18.14	18.85	17.90	18.72
1282	NYSE	RNP	Mon, Jul 28, 2008	18.42	18.78	17.80	17.92
1281	NYSE	RNP	Fri, Jul 25, 2008	18.84	19.04	18.27	18.43
1280	NYSE	RNP	Thu, Jul 24, 2008	19.70	19.80	18.75	18.82
1279	NYSE	RNP	Wed, Jul 23, 2008	18.90	19.88	18.90	19.65
1278	NYSE	RNP	Tue, Jul 22, 2008	18.54	18.95	18.36	18.90
1277	NYSE	RNP	Mon, Jul 21, 2008	18.09	18.60	18.09	18.57
1276	NYSE	RNP	Fri, Jul 18, 2008	17.80	18.15	17.51	18.05
1275	NYSE	RNP	Thu, Jul 17, 2008	16.75	17.66	16.75	17.66
1274	NYSE	RNP	Wed, Jul 16, 2008	16.06	16.77	15.50	16.75
1273	NYSE	RNP	Tue, Jul 15, 2008	16.37	16.40	15.32	16.06
1272	NYSE	RNP	Mon, Jul 14, 2008	17.67	17.86	16.75	16.80
1271	NYSE	RNP	Fri, Jul 11, 2008	17.55	17.90	17.28	17.54
1270	NYSE	RNP	Thu, Jul 10, 2008	18.30	18.43	17.85	18.09
1269	NYSE	RNP	Wed, Jul 9, 2008	18.50	18.94	18.40	18.55
1268	NYSE	RNP	Tue, Jul 8, 2008	17.90	18.74	17.53	18.74
1267	NYSE	RNP	Mon, Jul 7, 2008	18.90	18.90	17.85	17.98
1266	NYSE	RNP	Thu, Jul 3, 2008	19.07	19.10	18.69	18.81
1265	NYSE	RNP	Wed, Jul 2, 2008	19.25	19.49	19.09	19.14
1264	NYSE	RNP	Tue, Jul 1, 2008	19.00	19.33	18.84	19.30
1263	NYSE	RNP	Mon, Jun 30, 2008	19.52	19.57	19.07	19.10
1262	NYSE	RNP	Fri, Jun 27, 2008	19.79	19.79	19.45	19.51
1261	NYSE	RNP	Thu, Jun 26, 2008	19.57	19.92	19.57	19.72
1260	NYSE	RNP	Wed, Jun 25, 2008	19.60	20.05	19.60	19.92
1259	NYSE	RNP	Tue, Jun 24, 2008	19.55	19.78	19.33	19.36
1258	NYSE	RNP	Mon, Jun 23, 2008	20.00	20.21	19.71	19.75
1257	NYSE	RNP	Fri, Jun 20, 2008	19.95	20.14	19.74	19.96
1256	NYSE	RNP	Thu, Jun 19, 2008	20.06	20.15	19.91	20.15
1255	NYSE	RNP	Wed, Jun 18, 2008	20.06	20.20	19.88	20.10
1254	NYSE	RNP	Tue, Jun 17, 2008	20.76	20.76	20.40	20.41
1253	NYSE	RNP	Mon, Jun 16, 2008	20.49	20.82	20.43	20.63
1252	NYSE	RNP	Fri, Jun 13, 2008	19.69	20.49	19.69	20.44
1251	NYSE	RNP	Thu, Jun 12, 2008	20.15	20.21	19.42	19.53
1250	NYSE	RNP	Wed, Jun 11, 2008	20.80	20.87	19.93	19.93
1249	NYSE	RNP	Tue, Jun 10, 2008	21.40	21.41	20.86	21.12
1248	NYSE	RNP	Mon, Jun 9, 2008	22.00	22.08	21.52	21.54
1247	NYSE	RNP	Fri, Jun 6, 2008	22.35	22.39	21.95	22.10
1246	NYSE	RNP	Thu, Jun 5, 2008	21.93	22.28	21.88	22.28
1245	NYSE	RNP	Wed, Jun 4, 2008	21.82	22.14	21.81	21.86
1244	NYSE	RNP	Tue, Jun 3, 2008	21.82	21.90	21.69	21.89
1243	NYSE	RNP	Mon, Jun 2, 2008	21.89	21.98	21.77	21.82
1242	NYSE	RNP	Fri, May 30, 2008	21.95	22.00	21.83	21.85
1241	NYSE	RNP	Thu, May 29, 2008	21.78	21.91	21.78	21.85
1240	NYSE	RNP	Wed, May 28, 2008	21.99	22.00	21.71	21.83
1239	NYSE	RNP	Tue, May 27, 2008	21.83	22.10	21.67	21.79
1238	NYSE	RNP	Fri, May 23, 2008	21.78	21.85	21.67	21.74
1237	NYSE	RNP	Thu, May 22, 2008	21.93	21.95	21.78	21.82
1236	NYSE	RNP	Wed, May 21, 2008	22.30	22.37	21.81	21.92
1235	NYSE	RNP	Tue, May 20, 2008	22.23	22.36	22.09	22.30
1234	NYSE	RNP	Mon, May 19, 2008	22.26	22.65	22.26	22.48
1233	NYSE	RNP	Fri, May 16, 2008	21.99	22.33	21.99	22.29
1232	NYSE	RNP	Thu, May 15, 2008	21.88	22.24	21.82	22.24
1231	NYSE	RNP	Wed, May 14, 2008	21.75	22.00	21.75	21.92
1230	NYSE	RNP	Tue, May 13, 2008	21.65	21.81	21.59	21.78
1229	NYSE	RNP	Mon, May 12, 2008	21.68	21.95	21.58	21.95
1228	NYSE	RNP	Fri, May 9, 2008	21.45	21.59	21.35	21.59
1227	NYSE	RNP	Thu, May 8, 2008	21.59	21.69	21.38	21.55
1226	NYSE	RNP	Wed, May 7, 2008	22.06	22.13	21.58	21.60
1225	NYSE	RNP	Tue, May 6, 2008	22.15	22.22	22.00	22.08
1224	NYSE	RNP	Mon, May 5, 2008	22.16	22.43	22.06	22.12
1223	NYSE	RNP	Fri, May 2, 2008	21.78	22.21	21.78	22.20
1222	NYSE	RNP	Thu, May 1, 2008	21.42	21.89	21.42	21.82
1221	NYSE	RNP	Wed, Apr 30, 2008	21.60	21.79	21.38	21.42
1220	NYSE	RNP	Tue, Apr 29, 2008	21.69	21.70	21.28	21.50
1219	NYSE	RNP	Mon, Apr 28, 2008	21.74	21.80	21.58	21.60
1218	NYSE	RNP	Fri, Apr 25, 2008	21.69	21.79	21.45	21.65
1217	NYSE	RNP	Thu, Apr 24, 2008	21.08	21.66	21.08	21.66
1216	NYSE	RNP	Wed, Apr 23, 2008	20.70	21.14	20.70	21.12
1215	NYSE	RNP	Tue, Apr 22, 2008	20.65	20.80	20.51	20.65
1214	NYSE	RNP	Mon, Apr 21, 2008	20.73	20.80	20.58	20.80
1213	NYSE	RNP	Fri, Apr 18, 2008	20.85	21.18	20.82	20.85
1212	NYSE	RNP	Thu, Apr 17, 2008	20.43	20.73	20.40	20.71
1211	NYSE	RNP	Wed, Apr 16, 2008	19.75	20.53	19.75	20.53
1210	NYSE	RNP	Tue, Apr 15, 2008	19.69	19.82	19.44	19.72
1209	NYSE	RNP	Mon, Apr 14, 2008	19.94	19.94	19.64	19.75
1208	NYSE	RNP	Fri, Apr 11, 2008	19.87	20.16	19.85	20.10
1207	NYSE	RNP	Thu, Apr 10, 2008	20.28	20.42	20.15	20.35
1206	NYSE	RNP	Wed, Apr 9, 2008	20.54	20.62	20.25	20.34
1205	NYSE	RNP	Tue, Apr 8, 2008	20.83	20.89	20.63	20.69
1204	NYSE	RNP	Mon, Apr 7, 2008	20.88	20.99	20.63	20.87
1203	NYSE	RNP	Fri, Apr 4, 2008	21.00	21.05	20.61	20.84
1202	NYSE	RNP	Thu, Apr 3, 2008	20.50	20.89	20.15	20.65
1201	NYSE	RNP	Wed, Apr 2, 2008	20.52	20.87	20.46	20.50
1200	NYSE	RNP	Tue, Apr 1, 2008	19.65	20.47	19.62	20.40
1199	NYSE	RNP	Mon, Mar 31, 2008	19.39	19.66	19.26	19.40
1198	NYSE	RNP	Fri, Mar 28, 2008	20.03	20.03	19.30	19.39
1197	NYSE	RNP	Thu, Mar 27, 2008	20.39	20.39	19.91	19.95
1196	NYSE	RNP	Wed, Mar 26, 2008	20.57	20.57	20.24	20.32
1195	NYSE	RNP	Tue, Mar 25, 2008	20.10	20.41	20.00	20.41
1194	NYSE	RNP	Mon, Mar 24, 2008	19.14	20.04	19.14	20.00
1193	NYSE	RNP	Thu, Mar 20, 2008	19.01	19.13	18.86	19.09
1192	NYSE	RNP	Wed, Mar 19, 2008	18.95	19.29	18.86	19.05
1191	NYSE	RNP	Tue, Mar 18, 2008	19.00	19.09	18.63	18.84
1190	NYSE	RNP	Mon, Mar 17, 2008	18.45	18.98	17.80	18.60
1189	NYSE	RNP	Fri, Mar 14, 2008	19.26	19.28	18.50	18.87
1188	NYSE	RNP	Thu, Mar 13, 2008	18.52	19.34	18.50	19.14
1187	NYSE	RNP	Wed, Mar 12, 2008	19.17	19.62	18.89	18.89
1186	NYSE	RNP	Tue, Mar 11, 2008	18.68	19.39	18.64	19.39
1185	NYSE	RNP	Mon, Mar 10, 2008	19.08	19.15	18.51	18.52
1184	NYSE	RNP	Fri, Mar 7, 2008	19.15	19.35	18.91	19.00
1183	NYSE	RNP	Thu, Mar 6, 2008	19.73	19.74	19.37	19.38
1182	NYSE	RNP	Wed, Mar 5, 2008	19.88	20.03	19.70	19.81
1181	NYSE	RNP	Tue, Mar 4, 2008	19.54	20.27	19.54	19.88
1180	NYSE	RNP	Mon, Mar 3, 2008	20.19	20.53	19.86	20.43
1179	NYSE	RNP	Fri, Feb 29, 2008	20.66	20.66	20.12	20.17
1178	NYSE	RNP	Thu, Feb 28, 2008	20.67	20.92	20.60	20.66
1177	NYSE	RNP	Wed, Feb 27, 2008	20.74	20.98	20.72	20.94
1176	NYSE	RNP	Tue, Feb 26, 2008	20.48	21.00	20.44	20.89
1175	NYSE	RNP	Mon, Feb 25, 2008	19.65	20.49	19.65	20.48
1174	NYSE	RNP	Fri, Feb 22, 2008	19.55	19.96	19.52	19.95
1173	NYSE	RNP	Thu, Feb 21, 2008	19.65	20.07	19.65	19.90
1172	NYSE	RNP	Wed, Feb 20, 2008	19.74	19.99	19.61	19.88
1171	NYSE	RNP	Tue, Feb 19, 2008	19.95	19.98	19.65	19.90
1170	NYSE	RNP	Fri, Feb 15, 2008	20.10	20.10	19.29	19.80
1169	NYSE	RNP	Thu, Feb 14, 2008	21.07	21.07	19.76	19.90
1168	NYSE	RNP	Wed, Feb 13, 2008	21.35	21.57	20.97	21.03
1167	NYSE	RNP	Tue, Feb 12, 2008	21.30	21.68	21.30	21.50
1166	NYSE	RNP	Mon, Feb 11, 2008	21.35	21.44	21.20	21.32
1165	NYSE	RNP	Fri, Feb 8, 2008	21.88	21.93	21.01	21.54
1164	NYSE	RNP	Thu, Feb 7, 2008	22.10	22.65	21.72	22.13
1163	NYSE	RNP	Wed, Feb 6, 2008	22.47	22.50	21.70	22.00
1162	NYSE	RNP	Tue, Feb 5, 2008	22.52	22.68	22.41	22.49
1161	NYSE	RNP	Mon, Feb 4, 2008	22.95	22.95	22.61	22.82
1160	NYSE	RNP	Fri, Feb 1, 2008	21.88	22.89	21.81	22.80
1159	NYSE	RNP	Thu, Jan 31, 2008	21.24	21.90	21.11	21.72
1158	NYSE	RNP	Wed, Jan 30, 2008	21.37	21.74	21.25	21.37
1157	NYSE	RNP	Tue, Jan 29, 2008	21.89	21.91	21.13	21.30
1156	NYSE	RNP	Mon, Jan 28, 2008	20.96	21.37	20.82	21.37
1155	NYSE	RNP	Fri, Jan 25, 2008	20.85	21.11	20.55	20.85
1154	NYSE	RNP	Thu, Jan 24, 2008	20.85	21.33	20.36	20.78
1153	NYSE	RNP	Wed, Jan 23, 2008	19.01	20.76	18.67	20.59
1152	NYSE	RNP	Tue, Jan 22, 2008	18.51	19.02	18.15	18.96
1151	NYSE	RNP	Fri, Jan 18, 2008	19.55	19.70	18.83	18.90
1150	NYSE	RNP	Thu, Jan 17, 2008	19.80	19.89	19.50	19.60
1149	NYSE	RNP	Wed, Jan 16, 2008	19.65	20.04	19.65	19.86
1148	NYSE	RNP	Tue, Jan 15, 2008	20.01	20.03	19.68	19.87
1147	NYSE	RNP	Mon, Jan 14, 2008	20.50	20.50	20.01	20.18
1146	NYSE	RNP	Fri, Jan 11, 2008	20.12	20.42	19.92	20.38
1145	NYSE	RNP	Thu, Jan 10, 2008	21.06	21.06	19.28	20.51
1144	NYSE	RNP	Wed, Jan 9, 2008	19.75	20.17	19.60	20.17
1143	NYSE	RNP	Tue, Jan 8, 2008	19.62	20.23	19.62	19.78
1142	NYSE	RNP	Mon, Jan 7, 2008	19.62	19.79	19.34	19.68
1141	NYSE	RNP	Fri, Jan 4, 2008	19.80	20.00	19.55	19.74
1140	NYSE	RNP	Thu, Jan 3, 2008	19.69	20.26	19.69	20.04
1139	NYSE	RNP	Wed, Jan 2, 2008	19.05	19.56	18.96	19.56
1138	NYSE	RNP	Mon, Dec 31, 2007	18.90	19.20	18.80	18.90
1137	NYSE	RNP	Fri, Dec 28, 2007	19.09	19.30	18.85	18.95
1136	NYSE	RNP	Thu, Dec 27, 2007	19.48	19.48	19.12	19.18
1135	NYSE	RNP	Wed, Dec 26, 2007	20.23	20.23	19.34	19.62
1134	NYSE	RNP	Mon, Dec 24, 2007	18.86	19.39	18.84	19.34
1133	NYSE	RNP	Fri, Dec 21, 2007	19.25	19.25	18.48	18.70
1132	NYSE	RNP	Thu, Dec 20, 2007	19.97	20.23	19.71	19.83
1131	NYSE	RNP	Wed, Dec 19, 2007	20.12	20.19	19.90	20.09
1130	NYSE	RNP	Tue, Dec 18, 2007	20.30	20.48	19.80	20.18
1129	NYSE	RNP	Mon, Dec 17, 2007	21.00	21.00	20.22	20.33
1128	NYSE	RNP	Fri, Dec 14, 2007	21.11	21.29	20.70	20.85
1127	NYSE	RNP	Thu, Dec 13, 2007	21.40	21.48	20.87	21.30
1126	NYSE	RNP	Wed, Dec 12, 2007	22.27	22.27	21.40	21.64
1125	NYSE	RNP	Tue, Dec 11, 2007	22.81	22.98	21.85	22.04
1124	NYSE	RNP	Mon, Dec 10, 2007	22.76	23.00	22.57	22.98
1123	NYSE	RNP	Fri, Dec 7, 2007	22.52	22.76	22.50	22.55
1122	NYSE	RNP	Thu, Dec 6, 2007	21.90	22.58	21.90	22.49
1121	NYSE	RNP	Wed, Dec 5, 2007	21.65	22.14	21.65	22.04
1120	NYSE	RNP	Tue, Dec 4, 2007	22.00	22.04	21.59	21.80
1119	NYSE	RNP	Mon, Dec 3, 2007	21.95	22.09	21.67	22.05
1118	NYSE	RNP	Fri, Nov 30, 2007	22.31	22.31	21.83	22.07
1117	NYSE	RNP	Thu, Nov 29, 2007	21.30	21.80	21.30	21.80
1116	NYSE	RNP	Wed, Nov 28, 2007	21.11	21.55	20.88	21.51
1115	NYSE	RNP	Tue, Nov 27, 2007	21.32	21.32	20.25	20.75
1114	NYSE	RNP	Mon, Nov 26, 2007	21.27	21.49	20.40	20.47
1113	NYSE	RNP	Fri, Nov 23, 2007	20.80	21.15	20.75	21.10
1112	NYSE	RNP	Wed, Nov 21, 2007	20.20	20.73	20.20	20.69
1111	NYSE	RNP	Tue, Nov 20, 2007	21.50	21.53	20.12	20.55
1110	NYSE	RNP	Mon, Nov 19, 2007	21.63	21.95	21.14	21.28
1109	NYSE	RNP	Fri, Nov 16, 2007	22.47	22.47	21.80	21.94
1108	NYSE	RNP	Thu, Nov 15, 2007	22.75	22.78	22.30	22.53
1107	NYSE	RNP	Wed, Nov 14, 2007	23.17	23.40	22.83	22.87
1106	NYSE	RNP	Tue, Nov 13, 2007	22.96	23.17	22.70	23.17
1105	NYSE	RNP	Mon, Nov 12, 2007	23.04	23.12	22.34	22.94
1104	NYSE	RNP	Fri, Nov 9, 2007	23.20	23.35	22.77	23.23
1103	NYSE	RNP	Thu, Nov 8, 2007	23.42	23.74	23.13	23.41
1102	NYSE	RNP	Wed, Nov 7, 2007	23.80	24.04	23.55	23.55
1101	NYSE	RNP	Tue, Nov 6, 2007	24.25	24.39	23.79	24.27
1100	NYSE	RNP	Mon, Nov 5, 2007	24.29	24.45	23.95	24.20
1099	NYSE	RNP	Fri, Nov 2, 2007	25.16	25.26	24.50	24.75
1098	NYSE	RNP	Thu, Nov 1, 2007	25.30	25.43	25.17	25.23
1097	NYSE	RNP	Wed, Oct 31, 2007	25.32	25.55	25.05	25.55
1096	NYSE	RNP	Tue, Oct 30, 2007	25.30	25.60	25.30	25.44
1095	NYSE	RNP	Mon, Oct 29, 2007	25.48	25.67	25.39	25.49
1094	NYSE	RNP	Fri, Oct 26, 2007	25.41	25.57	25.19	25.36
1093	NYSE	RNP	Thu, Oct 25, 2007	25.38	25.42	25.07	25.28
1092	NYSE	RNP	Wed, Oct 24, 2007	25.50	25.52	25.10	25.29
1091	NYSE	RNP	Tue, Oct 23, 2007	25.05	25.49	24.99	25.49
1090	NYSE	RNP	Mon, Oct 22, 2007	24.75	25.05	24.50	25.04
1089	NYSE	RNP	Fri, Oct 19, 2007	25.10	25.11	24.80	24.95
1088	NYSE	RNP	Thu, Oct 18, 2007	24.91	25.48	24.81	25.34
1087	NYSE	RNP	Wed, Oct 17, 2007	25.37	25.43	24.76	25.13
1086	NYSE	RNP	Tue, Oct 16, 2007	25.90	25.90	24.76	25.25
1085	NYSE	RNP	Mon, Oct 15, 2007	26.48	26.48	25.88	26.06
1084	NYSE	RNP	Fri, Oct 12, 2007	26.53	26.60	26.30	26.45
1083	NYSE	RNP	Thu, Oct 11, 2007	26.76	26.77	26.41	26.49
1082	NYSE	RNP	Wed, Oct 10, 2007	26.44	26.95	26.44	26.88
1081	NYSE	RNP	Tue, Oct 9, 2007	26.59	26.70	26.50	26.61
1080	NYSE	RNP	Mon, Oct 8, 2007	26.59	26.59	26.45	26.51
1079	NYSE	RNP	Fri, Oct 5, 2007	26.30	26.66	26.09	26.54
1078	NYSE	RNP	Thu, Oct 4, 2007	26.00	26.21	26.00	26.16
1077	NYSE	RNP	Wed, Oct 3, 2007	25.84	26.17	25.66	26.15
1076	NYSE	RNP	Tue, Oct 2, 2007	25.45	25.72	25.45	25.72
1075	NYSE	RNP	Mon, Oct 1, 2007	25.07	25.50	25.07	25.42
1074	NYSE	RNP	Fri, Sep 28, 2007	25.23	25.25	24.98	25.08
1073	NYSE	RNP	Thu, Sep 27, 2007	25.00	25.15	25.00	25.14
1072	NYSE	RNP	Wed, Sep 26, 2007	25.10	25.10	24.85	25.02
1071	NYSE	RNP	Tue, Sep 25, 2007	25.12	25.19	24.80	24.98
1070	NYSE	RNP	Mon, Sep 24, 2007	24.99	25.25	24.96	25.25
1069	NYSE	RNP	Fri, Sep 21, 2007	25.05	25.08	24.84	24.95
1068	NYSE	RNP	Thu, Sep 20, 2007	25.17	25.30	24.77	24.95
1067	NYSE	RNP	Wed, Sep 19, 2007	25.00	25.46	25.00	25.32
1066	NYSE	RNP	Tue, Sep 18, 2007	24.48	25.00	24.46	25.00
1065	NYSE	RNP	Mon, Sep 17, 2007	24.70	24.71	24.38	24.55
1064	NYSE	RNP	Fri, Sep 14, 2007	24.30	24.74	24.27	24.71
1063	NYSE	RNP	Thu, Sep 13, 2007	24.39	24.71	24.31	24.65
1062	NYSE	RNP	Wed, Sep 12, 2007	24.25	24.35	24.15	24.33
1061	NYSE	RNP	Tue, Sep 11, 2007	24.17	24.41	24.17	24.41
1060	NYSE	RNP	Mon, Sep 10, 2007	24.38	24.46	24.08	24.16
1059	NYSE	RNP	Fri, Sep 7, 2007	24.60	24.60	24.24	24.38
1058	NYSE	RNP	Thu, Sep 6, 2007	24.64	24.74	24.45	24.70
1057	NYSE	RNP	Wed, Sep 5, 2007	24.65	24.65	24.27	24.57
1056	NYSE	RNP	Tue, Sep 4, 2007	24.57	24.92	24.53	24.85
1055	NYSE	RNP	Fri, Aug 31, 2007	24.25	24.62	24.24	24.57
1054	NYSE	RNP	Thu, Aug 30, 2007	24.02	24.21	23.93	24.05
1053	NYSE	RNP	Wed, Aug 29, 2007	23.85	24.05	23.77	24.05
1052	NYSE	RNP	Tue, Aug 28, 2007	24.24	24.24	23.57	23.65
1051	NYSE	RNP	Mon, Aug 27, 2007	24.44	24.56	24.19	24.26
1050	NYSE	RNP	Fri, Aug 24, 2007	24.28	24.60	24.28	24.43
1049	NYSE	RNP	Thu, Aug 23, 2007	24.69	24.74	24.29	24.40
1048	NYSE	RNP	Wed, Aug 22, 2007	24.03	24.56	24.03	24.48
1047	NYSE	RNP	Tue, Aug 21, 2007	23.59	24.00	23.53	23.96
1046	NYSE	RNP	Mon, Aug 20, 2007	23.20	23.62	22.76	23.53
1045	NYSE	RNP	Fri, Aug 17, 2007	22.32	23.54	22.06	22.90
1044	NYSE	RNP	Thu, Aug 16, 2007	20.60	21.44	19.56	21.35
1043	NYSE	RNP	Wed, Aug 15, 2007	22.25	22.45	21.65	21.70
1042	NYSE	RNP	Tue, Aug 14, 2007	23.48	23.50	22.30	22.40
1041	NYSE	RNP	Mon, Aug 13, 2007	23.75	24.15	23.48	23.55
1040	NYSE	RNP	Fri, Aug 10, 2007	23.89	23.98	23.65	23.95
1039	NYSE	RNP	Thu, Aug 9, 2007	24.15	24.70	24.00	24.36
1038	NYSE	RNP	Wed, Aug 8, 2007	24.00	24.83	24.00	24.65
1037	NYSE	RNP	Tue, Aug 7, 2007	23.78	24.05	23.53	24.05
1036	NYSE	RNP	Mon, Aug 6, 2007	24.06	24.15	23.10	23.87
1035	NYSE	RNP	Fri, Aug 3, 2007	24.83	24.90	24.28	24.30
1034	NYSE	RNP	Thu, Aug 2, 2007	24.65	24.94	24.57	24.90
1033	NYSE	RNP	Wed, Aug 1, 2007	24.53	24.62	24.00	24.50
1032	NYSE	RNP	Tue, Jul 31, 2007	24.70	25.09	24.60	24.65
1031	NYSE	RNP	Mon, Jul 30, 2007	24.63	24.63	23.99	24.57
1030	NYSE	RNP	Fri, Jul 27, 2007	24.26	24.46	24.04	24.33
1029	NYSE	RNP	Thu, Jul 26, 2007	24.90	24.90	23.87	24.38
1028	NYSE	RNP	Wed, Jul 25, 2007	25.58	25.81	24.76	25.17
1027	NYSE	RNP	Tue, Jul 24, 2007	26.00	26.10	25.54	25.69
1026	NYSE	RNP	Mon, Jul 23, 2007	26.25	26.25	26.10	26.21
1025	NYSE	RNP	Fri, Jul 20, 2007	26.33	26.36	26.01	26.13
1024	NYSE	RNP	Thu, Jul 19, 2007	26.50	26.54	26.27	26.38
1023	NYSE	RNP	Wed, Jul 18, 2007	26.20	26.23	26.00	26.18
1022	NYSE	RNP	Tue, Jul 17, 2007	26.56	26.65	26.19	26.32
1021	NYSE	RNP	Mon, Jul 16, 2007	26.66	26.88	26.52	26.59
1020	NYSE	RNP	Fri, Jul 13, 2007	26.51	27.05	26.51	26.83
1019	NYSE	RNP	Thu, Jul 12, 2007	26.55	26.76	26.55	26.76
1018	NYSE	RNP	Wed, Jul 11, 2007	26.85	26.93	26.55	26.73
1017	NYSE	RNP	Tue, Jul 10, 2007	27.64	27.64	27.11	27.12
1016	NYSE	RNP	Mon, Jul 9, 2007	27.85	27.85	27.43	27.65
1015	NYSE	RNP	Fri, Jul 6, 2007	27.93	27.93	27.67	27.75
1014	NYSE	RNP	Thu, Jul 5, 2007	27.69	28.05	27.69	27.96
1013	NYSE	RNP	Tue, Jul 3, 2007	27.50	27.77	27.48	27.69
1012	NYSE	RNP	Mon, Jul 2, 2007	26.90	27.50	26.90	27.47
1011	NYSE	RNP	Fri, Jun 29, 2007	27.12	27.35	26.92	27.03
1010	NYSE	RNP	Thu, Jun 28, 2007	27.24	27.25	26.99	27.07
1009	NYSE	RNP	Wed, Jun 27, 2007	26.41	27.11	25.98	27.11
1008	NYSE	RNP	Tue, Jun 26, 2007	26.48	26.55	26.25	26.41
1007	NYSE	RNP	Mon, Jun 25, 2007	26.66	26.75	26.18	26.35
1006	NYSE	RNP	Fri, Jun 22, 2007	26.80	26.84	26.50	26.65
1005	NYSE	RNP	Thu, Jun 21, 2007	27.09	27.09	26.69	26.85
1004	NYSE	RNP	Wed, Jun 20, 2007	27.68	27.78	27.15	27.20
1003	NYSE	RNP	Tue, Jun 19, 2007	27.62	27.74	27.54	27.70
1002	NYSE	RNP	Mon, Jun 18, 2007	28.00	28.03	27.67	27.77
1001	NYSE	RNP	Fri, Jun 15, 2007	27.85	28.05	27.85	28.03
1000	NYSE	RNP	Thu, Jun 14, 2007	27.92	27.99	27.56	27.70
999	NYSE	RNP	Wed, Jun 13, 2007	27.45	27.95	26.00	27.87
998	NYSE	RNP	Tue, Jun 12, 2007	28.45	28.45	28.09	28.11
997	NYSE	RNP	Mon, Jun 11, 2007	28.65	28.65	28.40	28.49
996	NYSE	RNP	Fri, Jun 8, 2007	28.40	28.75	28.25	28.74
995	NYSE	RNP	Thu, Jun 7, 2007	29.33	29.33	28.48	28.50
994	NYSE	RNP	Wed, Jun 6, 2007	29.60	29.60	29.28	29.34
993	NYSE	RNP	Tue, Jun 5, 2007	29.75	29.80	29.51	29.64
992	NYSE	RNP	Mon, Jun 4, 2007	29.51	29.90	29.51	29.80
991	NYSE	RNP	Fri, Jun 1, 2007	29.47	29.80	29.47	29.64
990	NYSE	RNP	Thu, May 31, 2007	29.65	29.88	29.35	29.55
989	NYSE	RNP	Wed, May 30, 2007	29.28	29.69	29.21	29.65
988	NYSE	RNP	Tue, May 29, 2007	28.89	29.37	28.89	29.20
987	NYSE	RNP	Fri, May 25, 2007	28.50	28.89	28.50	28.79
986	NYSE	RNP	Thu, May 24, 2007	28.86	28.90	28.29	28.39
985	NYSE	RNP	Wed, May 23, 2007	28.55	29.00	28.55	28.91
984	NYSE	RNP	Tue, May 22, 2007	28.52	28.65	28.30	28.62
983	NYSE	RNP	Mon, May 21, 2007	28.70	28.78	28.55	28.66
982	NYSE	RNP	Fri, May 18, 2007	29.03	29.11	28.51	28.70
981	NYSE	RNP	Thu, May 17, 2007	29.38	29.51	28.88	28.98
980	NYSE	RNP	Wed, May 16, 2007	29.96	29.96	29.42	29.53
979	NYSE	RNP	Tue, May 15, 2007	29.87	30.07	29.75	29.82
978	NYSE	RNP	Mon, May 14, 2007	30.14	30.22	29.90	29.97
977	NYSE	RNP	Fri, May 11, 2007	30.15	30.22	30.00	30.08
976	NYSE	RNP	Thu, May 10, 2007	30.44	30.44	30.20	30.21
975	NYSE	RNP	Wed, May 9, 2007	30.21	30.44	30.21	30.41
974	NYSE	RNP	Tue, May 8, 2007	30.44	30.45	30.17	30.24
973	NYSE	RNP	Mon, May 7, 2007	30.50	30.60	30.36	30.44
972	NYSE	RNP	Fri, May 4, 2007	30.60	30.64	30.40	30.48
971	NYSE	RNP	Thu, May 3, 2007	30.45	30.55	30.41	30.49
970	NYSE	RNP	Wed, May 2, 2007	30.15	30.50	30.15	30.37
969	NYSE	RNP	Tue, May 1, 2007	30.14	30.28	29.98	30.18
968	NYSE	RNP	Mon, Apr 30, 2007	30.48	30.50	30.16	30.19
967	NYSE	RNP	Fri, Apr 27, 2007	30.46	30.50	30.40	30.46
966	NYSE	RNP	Thu, Apr 26, 2007	30.45	30.51	30.36	30.44
965	NYSE	RNP	Wed, Apr 25, 2007	30.48	30.56	30.36	30.45
964	NYSE	RNP	Tue, Apr 24, 2007	30.44	30.44	30.25	30.40
963	NYSE	RNP	Mon, Apr 23, 2007	30.22	30.38	30.20	30.35
962	NYSE	RNP	Fri, Apr 20, 2007	30.12	30.35	30.10	30.25
961	NYSE	RNP	Thu, Apr 19, 2007	29.95	30.14	29.92	30.14
960	NYSE	RNP	Wed, Apr 18, 2007	29.95	30.15	29.95	30.09
959	NYSE	RNP	Tue, Apr 17, 2007	29.88	30.20	29.88	30.07
958	NYSE	RNP	Mon, Apr 16, 2007	30.02	30.21	29.83	29.91
957	NYSE	RNP	Fri, Apr 13, 2007	30.16	30.21	29.95	30.01
956	NYSE	RNP	Thu, Apr 12, 2007	30.15	30.25	30.01	30.17
955	NYSE	RNP	Wed, Apr 11, 2007	30.29	30.40	30.11	30.22
954	NYSE	RNP	Tue, Apr 10, 2007	30.20	30.54	30.18	30.49
953	NYSE	RNP	Mon, Apr 9, 2007	30.35	30.35	30.15	30.31
952	NYSE	RNP	Thu, Apr 5, 2007	30.27	30.33	30.10	30.25
951	NYSE	RNP	Wed, Apr 4, 2007	30.30	30.31	30.11	30.20
950	NYSE	RNP	Tue, Apr 3, 2007	30.11	30.25	30.01	30.25
949	NYSE	RNP	Mon, Apr 2, 2007	29.70	30.03	29.46	29.97
948	NYSE	RNP	Fri, Mar 30, 2007	29.60	29.71	29.47	29.71
947	NYSE	RNP	Thu, Mar 29, 2007	29.65	29.93	29.54	29.70
946	NYSE	RNP	Wed, Mar 28, 2007	29.76	29.85	29.55	29.69
945	NYSE	RNP	Tue, Mar 27, 2007	30.10	30.19	29.76	29.98
944	NYSE	RNP	Mon, Mar 26, 2007	30.60	30.73	30.04	30.27
943	NYSE	RNP	Fri, Mar 23, 2007	30.75	30.90	30.56	30.77
942	NYSE	RNP	Thu, Mar 22, 2007	30.35	30.62	30.35	30.62
941	NYSE	RNP	Wed, Mar 21, 2007	30.00	30.50	30.00	30.49
940	NYSE	RNP	Tue, Mar 20, 2007	30.19	30.30	29.94	30.10
939	NYSE	RNP	Mon, Mar 19, 2007	29.90	30.25	29.89	30.20
938	NYSE	RNP	Fri, Mar 16, 2007	30.10	30.31	29.84	29.84
937	NYSE	RNP	Thu, Mar 15, 2007	30.10	30.24	30.02	30.20
936	NYSE	RNP	Wed, Mar 14, 2007	29.90	30.16	29.50	29.92
935	NYSE	RNP	Tue, Mar 13, 2007	30.78	30.78	29.90	29.98
934	NYSE	RNP	Mon, Mar 12, 2007	30.85	31.00	30.45	30.98
933	NYSE	RNP	Fri, Mar 9, 2007	30.25	30.55	30.14	30.55
932	NYSE	RNP	Thu, Mar 8, 2007	29.93	30.40	29.84	30.20
931	NYSE	RNP	Wed, Mar 7, 2007	29.60	29.74	29.40	29.71
930	NYSE	RNP	Tue, Mar 6, 2007	28.90	29.62	28.90	29.41
929	NYSE	RNP	Mon, Mar 5, 2007	30.33	30.33	28.55	28.65
928	NYSE	RNP	Fri, Mar 2, 2007	30.55	30.55	30.16	30.38
927	NYSE	RNP	Thu, Mar 1, 2007	30.15	30.60	29.30	30.60
926	NYSE	RNP	Wed, Feb 28, 2007	30.00	30.38	29.95	30.34
925	NYSE	RNP	Tue, Feb 27, 2007	30.65	30.65	29.26	29.73
924	NYSE	RNP	Mon, Feb 26, 2007	31.10	31.20	30.59	30.74
923	NYSE	RNP	Fri, Feb 23, 2007	31.01	31.19	30.99	31.04
922	NYSE	RNP	Thu, Feb 22, 2007	30.72	31.07	30.49	31.07
921	NYSE	RNP	Wed, Feb 21, 2007	30.30	30.82	30.30	30.82
920	NYSE	RNP	Tue, Feb 20, 2007	30.00	30.68	29.95	30.68
919	NYSE	RNP	Fri, Feb 16, 2007	30.30	30.40	29.85	30.16
918	NYSE	RNP	Thu, Feb 15, 2007	30.50	30.50	30.10	30.25
917	NYSE	RNP	Wed, Feb 14, 2007	30.56	30.78	30.22	30.34
916	NYSE	RNP	Tue, Feb 13, 2007	30.48	30.82	30.21	30.60
915	NYSE	RNP	Mon, Feb 12, 2007	31.66	31.66	30.57	30.68
914	NYSE	RNP	Fri, Feb 9, 2007	32.45	32.95	31.45	31.66
913	NYSE	RNP	Thu, Feb 8, 2007	32.26	32.80	32.26	32.63
912	NYSE	RNP	Wed, Feb 7, 2007	32.27	32.53	32.26	32.44
911	NYSE	RNP	Tue, Feb 6, 2007	31.88	32.62	31.88	32.43
910	NYSE	RNP	Mon, Feb 5, 2007	32.24	32.65	32.17	32.61
909	NYSE	RNP	Fri, Feb 2, 2007	32.06	32.25	31.98	32.25
908	NYSE	RNP	Thu, Feb 1, 2007	31.83	32.05	31.75	32.05
907	NYSE	RNP	Wed, Jan 31, 2007	31.98	31.98	31.75	31.92
906	NYSE	RNP	Tue, Jan 30, 2007	31.98	31.98	31.75	31.87
905	NYSE	RNP	Mon, Jan 29, 2007	32.00	32.00	31.72	31.85
904	NYSE	RNP	Fri, Jan 26, 2007	31.53	32.02	31.53	32.02
903	NYSE	RNP	Thu, Jan 25, 2007	31.63	31.75	31.60	31.74
902	NYSE	RNP	Wed, Jan 24, 2007	31.40	31.62	31.40	31.62
901	NYSE	RNP	Tue, Jan 23, 2007	31.60	31.75	31.50	31.51
900	NYSE	RNP	Mon, Jan 22, 2007	31.65	31.75	31.50	31.68
899	NYSE	RNP	Fri, Jan 19, 2007	31.40	31.61	31.25	31.61
898	NYSE	RNP	Thu, Jan 18, 2007	31.86	31.89	31.27	31.33
897	NYSE	RNP	Wed, Jan 17, 2007	31.84	31.95	31.77	31.79
896	NYSE	RNP	Tue, Jan 16, 2007	31.76	32.00	31.68	31.93
895	NYSE	RNP	Fri, Jan 12, 2007	31.95	31.96	31.80	31.91
894	NYSE	RNP	Thu, Jan 11, 2007	32.15	32.15	31.80	31.95
893	NYSE	RNP	Wed, Jan 10, 2007	32.08	32.40	31.80	32.15
892	NYSE	RNP	Tue, Jan 9, 2007	31.72	32.25	31.72	32.25
891	NYSE	RNP	Mon, Jan 8, 2007	31.64	31.82	31.59	31.82
890	NYSE	RNP	Fri, Jan 5, 2007	31.90	31.90	31.42	31.65
889	NYSE	RNP	Thu, Jan 4, 2007	31.98	32.00	31.75	31.90
888	NYSE	RNP	Wed, Jan 3, 2007	30.80	31.85	30.79	31.72
887	NYSE	RNP	Fri, Dec 29, 2006	31.39	31.39	31.00	31.00
886	NYSE	RNP	Thu, Dec 28, 2006	30.72	30.92	30.65	30.89
885	NYSE	RNP	Wed, Dec 27, 2006	30.15	30.71	30.13	30.70
884	NYSE	RNP	Tue, Dec 26, 2006	29.97	30.07	29.87	30.00
883	NYSE	RNP	Fri, Dec 22, 2006	29.98	30.05	29.81	30.05
882	NYSE	RNP	Thu, Dec 21, 2006	29.71	30.02	29.71	29.96
881	NYSE	RNP	Wed, Dec 20, 2006	30.93	31.25	30.93	31.22
880	NYSE	RNP	Tue, Dec 19, 2006	30.93	30.93	30.63	30.77
879	NYSE	RNP	Mon, Dec 18, 2006	31.23	31.25	30.95	31.03
878	NYSE	RNP	Fri, Dec 15, 2006	31.48	31.50	31.03	31.13
877	NYSE	RNP	Thu, Dec 14, 2006	31.75	31.79	31.35	31.43
876	NYSE	RNP	Wed, Dec 13, 2006	31.62	31.93	31.51	31.66
875	NYSE	RNP	Tue, Dec 12, 2006	31.70	32.04	31.70	31.95
874	NYSE	RNP	Mon, Dec 11, 2006	31.82	31.96	31.75	31.85
873	NYSE	RNP	Fri, Dec 8, 2006	32.24	32.24	31.78	31.86
872	NYSE	RNP	Thu, Dec 7, 2006	32.32	32.33	31.96	32.06
871	NYSE	RNP	Wed, Dec 6, 2006	32.51	32.52	32.04	32.20
870	NYSE	RNP	Tue, Dec 5, 2006	32.47	32.52	32.37	32.46
869	NYSE	RNP	Mon, Dec 4, 2006	32.13	32.55	32.11	32.33
868	NYSE	RNP	Fri, Dec 1, 2006	31.90	32.13	31.78	32.13
867	NYSE	RNP	Thu, Nov 30, 2006	31.80	31.98	31.66	31.98
866	NYSE	RNP	Wed, Nov 29, 2006	31.08	31.58	31.03	31.58
865	NYSE	RNP	Tue, Nov 28, 2006	30.64	31.05	30.64	31.05
864	NYSE	RNP	Mon, Nov 27, 2006	31.53	31.53	30.67	30.77
863	NYSE	RNP	Fri, Nov 24, 2006	31.10	31.34	30.99	31.34
862	NYSE	RNP	Wed, Nov 22, 2006	31.20	31.40	30.99	31.10
861	NYSE	RNP	Tue, Nov 21, 2006	30.68	31.15	30.68	31.15
860	NYSE	RNP	Mon, Nov 20, 2006	30.58	31.27	30.58	30.84
859	NYSE	RNP	Fri, Nov 17, 2006	30.53	30.59	30.41	30.53
858	NYSE	RNP	Thu, Nov 16, 2006	30.05	30.48	29.92	30.37
857	NYSE	RNP	Wed, Nov 15, 2006	29.85	29.94	29.67	29.87
856	NYSE	RNP	Tue, Nov 14, 2006	29.53	29.69	29.48	29.69
855	NYSE	RNP	Mon, Nov 13, 2006	29.39	29.47	29.30	29.46
854	NYSE	RNP	Fri, Nov 10, 2006	29.40	29.59	29.30	29.59
853	NYSE	RNP	Thu, Nov 9, 2006	29.13	29.31	28.95	29.28
852	NYSE	RNP	Wed, Nov 8, 2006	29.00	29.06	28.83	28.99
851	NYSE	RNP	Tue, Nov 7, 2006	29.17	29.17	28.93	29.00
850	NYSE	RNP	Mon, Nov 6, 2006	28.83	29.23	28.56	29.07
849	NYSE	RNP	Fri, Nov 3, 2006	29.80	29.80	28.28	28.63
848	NYSE	RNP	Thu, Nov 2, 2006	30.58	30.59	29.71	29.82
847	NYSE	RNP	Wed, Nov 1, 2006	30.59	30.78	30.58	30.60
846	NYSE	RNP	Tue, Oct 31, 2006	30.42	30.70	30.29	30.60
845	NYSE	RNP	Mon, Oct 30, 2006	30.20	30.34	30.11	30.34
844	NYSE	RNP	Fri, Oct 27, 2006	30.34	30.35	30.16	30.22
843	NYSE	RNP	Thu, Oct 26, 2006	30.20	30.38	30.13	30.35
842	NYSE	RNP	Wed, Oct 25, 2006	30.15	30.36	30.15	30.19
841	NYSE	RNP	Tue, Oct 24, 2006	29.92	30.09	29.85	30.09
840	NYSE	RNP	Mon, Oct 23, 2006	29.72	29.90	29.70	29.89
839	NYSE	RNP	Fri, Oct 20, 2006	29.91	29.96	29.65	29.71
838	NYSE	RNP	Thu, Oct 19, 2006	30.07	30.22	29.86	29.99
837	NYSE	RNP	Wed, Oct 18, 2006	30.26	30.35	30.15	30.23
836	NYSE	RNP	Tue, Oct 17, 2006	30.35	30.35	30.20	30.32
835	NYSE	RNP	Mon, Oct 16, 2006	30.49	30.53	30.15	30.33
834	NYSE	RNP	Fri, Oct 13, 2006	30.25	30.43	30.22	30.32
833	NYSE	RNP	Thu, Oct 12, 2006	30.18	30.30	30.12	30.25
832	NYSE	RNP	Wed, Oct 11, 2006	30.11	30.26	30.05	30.23
831	NYSE	RNP	Tue, Oct 10, 2006	30.29	30.54	30.26	30.33
830	NYSE	RNP	Mon, Oct 9, 2006	30.51	30.51	30.15	30.25
829	NYSE	RNP	Fri, Oct 6, 2006	30.45	30.48	30.24	30.46
828	NYSE	RNP	Thu, Oct 5, 2006	30.08	30.30	30.01	30.30
827	NYSE	RNP	Wed, Oct 4, 2006	29.85	30.02	29.85	30.02
826	NYSE	RNP	Tue, Oct 3, 2006	29.99	30.00	29.88	29.95
825	NYSE	RNP	Mon, Oct 2, 2006	29.78	30.00	29.77	30.00
824	NYSE	RNP	Fri, Sep 29, 2006	29.72	29.83	29.64	29.78
823	NYSE	RNP	Thu, Sep 28, 2006	29.57	29.71	29.57	29.67
822	NYSE	RNP	Wed, Sep 27, 2006	29.75	29.75	29.51	29.67
821	NYSE	RNP	Tue, Sep 26, 2006	29.70	29.70	29.38	29.57
820	NYSE	RNP	Mon, Sep 25, 2006	29.52	29.60	29.39	29.60
819	NYSE	RNP	Fri, Sep 22, 2006	29.54	29.54	29.30	29.52
818	NYSE	RNP	Thu, Sep 21, 2006	29.59	29.59	29.32	29.47
817	NYSE	RNP	Wed, Sep 20, 2006	29.65	29.65	29.35	29.50
816	NYSE	RNP	Tue, Sep 19, 2006	29.40	29.50	29.31	29.50
815	NYSE	RNP	Mon, Sep 18, 2006	29.43	29.43	29.07	29.40
814	NYSE	RNP	Fri, Sep 15, 2006	29.29	29.45	29.22	29.38
813	NYSE	RNP	Thu, Sep 14, 2006	29.35	29.55	29.05	29.17
812	NYSE	RNP	Wed, Sep 13, 2006	29.38	29.51	29.12	29.40
811	NYSE	RNP	Tue, Sep 12, 2006	29.16	29.40	29.09	29.40
810	NYSE	RNP	Mon, Sep 11, 2006	28.20	29.19	28.20	29.09
809	NYSE	RNP	Fri, Sep 8, 2006	29.04	29.10	28.87	29.10
808	NYSE	RNP	Thu, Sep 7, 2006	29.18	29.18	28.69	28.96
807	NYSE	RNP	Wed, Sep 6, 2006	29.45	29.45	29.10	29.24
806	NYSE	RNP	Tue, Sep 5, 2006	29.45	29.46	29.19	29.31
805	NYSE	RNP	Fri, Sep 1, 2006	29.30	29.44	29.17	29.37
804	NYSE	RNP	Thu, Aug 31, 2006	29.33	29.40	29.15	29.28
803	NYSE	RNP	Wed, Aug 30, 2006	29.07	29.22	29.02	29.22
802	NYSE	RNP	Tue, Aug 29, 2006	29.18	29.18	28.80	29.00
801	NYSE	RNP	Mon, Aug 28, 2006	28.94	29.19	28.77	29.05
800	NYSE	RNP	Fri, Aug 25, 2006	28.88	28.96	28.66	28.78
799	NYSE	RNP	Thu, Aug 24, 2006	28.87	28.90	28.71	28.83
798	NYSE	RNP	Wed, Aug 23, 2006	28.99	29.00	28.75	28.82
797	NYSE	RNP	Tue, Aug 22, 2006	28.90	29.00	28.82	28.99
796	NYSE	RNP	Mon, Aug 21, 2006	28.88	28.90	28.72	28.89
795	NYSE	RNP	Fri, Aug 18, 2006	28.85	28.89	28.71	28.86
794	NYSE	RNP	Thu, Aug 17, 2006	28.86	28.91	28.66	28.80
793	NYSE	RNP	Wed, Aug 16, 2006	28.57	28.78	28.57	28.78
792	NYSE	RNP	Tue, Aug 15, 2006	28.64	28.65	28.52	28.61
791	NYSE	RNP	Mon, Aug 14, 2006	28.47	28.47	28.23	28.40
790	NYSE	RNP	Fri, Aug 11, 2006	28.39	28.42	28.22	28.28
789	NYSE	RNP	Thu, Aug 10, 2006	28.40	28.52	28.16	28.51
788	NYSE	RNP	Wed, Aug 9, 2006	28.34	28.46	28.30	28.46
787	NYSE	RNP	Tue, Aug 8, 2006	28.25	28.39	28.15	28.27
786	NYSE	RNP	Mon, Aug 7, 2006	28.43	28.43	28.20	28.25
785	NYSE	RNP	Fri, Aug 4, 2006	28.12	28.38	28.12	28.33
784	NYSE	RNP	Thu, Aug 3, 2006	27.93	28.10	27.79	28.08
783	NYSE	RNP	Wed, Aug 2, 2006	27.95	28.00	27.81	28.00
782	NYSE	RNP	Tue, Aug 1, 2006	27.90	27.94	27.64	27.88
781	NYSE	RNP	Mon, Jul 31, 2006	28.00	28.02	27.86	27.98
780	NYSE	RNP	Fri, Jul 28, 2006	27.90	28.00	27.88	27.99
779	NYSE	RNP	Thu, Jul 27, 2006	27.94	28.00	27.82	27.87
778	NYSE	RNP	Wed, Jul 26, 2006	27.98	28.00	27.86	27.96
777	NYSE	RNP	Tue, Jul 25, 2006	27.70	27.84	27.67	27.82
776	NYSE	RNP	Mon, Jul 24, 2006	27.46	27.72	27.39	27.67
775	NYSE	RNP	Fri, Jul 21, 2006	27.76	27.80	27.50	27.54
774	NYSE	RNP	Thu, Jul 20, 2006	27.75	27.88	27.62	27.68
773	NYSE	RNP	Wed, Jul 19, 2006	27.32	27.75	27.26	27.72
772	NYSE	RNP	Tue, Jul 18, 2006	27.21	27.32	27.08	27.29
771	NYSE	RNP	Mon, Jul 17, 2006	27.11	27.16	26.92	27.16
770	NYSE	RNP	Fri, Jul 14, 2006	27.45	27.46	27.11	27.15
769	NYSE	RNP	Thu, Jul 13, 2006	27.64	27.64	27.31	27.45
768	NYSE	RNP	Wed, Jul 12, 2006	27.63	27.73	27.56	27.60
767	NYSE	RNP	Tue, Jul 11, 2006	27.60	27.77	27.54	27.72
766	NYSE	RNP	Mon, Jul 10, 2006	27.58	27.68	27.56	27.60
765	NYSE	RNP	Fri, Jul 7, 2006	27.73	27.89	27.48	27.70
764	NYSE	RNP	Thu, Jul 6, 2006	27.53	27.76	27.47	27.73
763	NYSE	RNP	Wed, Jul 5, 2006	27.34	27.55	27.18	27.48
762	NYSE	RNP	Mon, Jul 3, 2006	27.13	27.47	27.11	27.44
761	NYSE	RNP	Fri, Jun 30, 2006	26.93	27.10	26.93	27.10
760	NYSE	RNP	Thu, Jun 29, 2006	26.81	26.99	26.78	26.99
759	NYSE	RNP	Wed, Jun 28, 2006	26.58	26.82	26.51	26.82
758	NYSE	RNP	Tue, Jun 27, 2006	26.53	26.61	26.51	26.59
757	NYSE	RNP	Mon, Jun 26, 2006	26.59	26.68	26.42	26.50
756	NYSE	RNP	Fri, Jun 23, 2006	26.74	26.74	26.41	26.50
755	NYSE	RNP	Thu, Jun 22, 2006	26.73	26.73	26.45	26.49
754	NYSE	RNP	Wed, Jun 21, 2006	26.45	26.67	26.38	26.61
753	NYSE	RNP	Tue, Jun 20, 2006	26.60	26.60	26.35	26.40
752	NYSE	RNP	Mon, Jun 19, 2006	26.81	26.86	26.50	26.60
751	NYSE	RNP	Fri, Jun 16, 2006	26.70	26.80	26.63	26.78
750	NYSE	RNP	Thu, Jun 15, 2006	26.30	26.73	26.30	26.73
749	NYSE	RNP	Wed, Jun 14, 2006	26.34	26.41	26.11	26.28
748	NYSE	RNP	Tue, Jun 13, 2006	26.74	26.74	26.16	26.28
747	NYSE	RNP	Mon, Jun 12, 2006	26.93	26.98	26.70	26.84
746	NYSE	RNP	Fri, Jun 9, 2006	26.80	26.93	26.71	26.93
745	NYSE	RNP	Thu, Jun 8, 2006	26.53	26.65	26.46	26.65
744	NYSE	RNP	Wed, Jun 7, 2006	26.62	26.75	26.51	26.65
743	NYSE	RNP	Tue, Jun 6, 2006	27.02	27.02	26.56	26.73
742	NYSE	RNP	Mon, Jun 5, 2006	26.98	27.22	26.92	27.00
741	NYSE	RNP	Fri, Jun 2, 2006	26.90	27.10	26.87	27.09
740	NYSE	RNP	Thu, Jun 1, 2006	26.58	26.67	26.55	26.65
739	NYSE	RNP	Wed, May 31, 2006	26.47	26.80	26.40	26.55
738	NYSE	RNP	Tue, May 30, 2006	26.52	26.60	26.40	26.49
737	NYSE	RNP	Fri, May 26, 2006	26.26	26.50	26.21	26.50
736	NYSE	RNP	Thu, May 25, 2006	26.14	26.30	26.12	26.16
735	NYSE	RNP	Wed, May 24, 2006	26.15	26.15	25.95	26.06
734	NYSE	RNP	Tue, May 23, 2006	26.28	26.39	26.10	26.14
733	NYSE	RNP	Mon, May 22, 2006	26.37	26.37	26.05	26.23
732	NYSE	RNP	Fri, May 19, 2006	26.45	26.57	26.30	26.37
731	NYSE	RNP	Thu, May 18, 2006	26.60	26.63	26.42	26.52
730	NYSE	RNP	Wed, May 17, 2006	26.69	26.69	26.15	26.37
729	NYSE	RNP	Tue, May 16, 2006	26.59	26.69	26.51	26.69
728	NYSE	RNP	Mon, May 15, 2006	26.27	26.55	26.11	26.43
727	NYSE	RNP	Fri, May 12, 2006	26.51	26.51	26.27	26.38
726	NYSE	RNP	Thu, May 11, 2006	27.01	27.01	26.40	26.45
725	NYSE	RNP	Wed, May 10, 2006	27.09	27.21	27.03	27.20
724	NYSE	RNP	Tue, May 9, 2006	26.94	27.09	26.94	27.09
723	NYSE	RNP	Mon, May 8, 2006	27.09	27.10	26.93	27.00
722	NYSE	RNP	Fri, May 5, 2006	27.02	27.21	27.02	27.08
721	NYSE	RNP	Thu, May 4, 2006	26.96	27.01	26.81	26.95
720	NYSE	RNP	Wed, May 3, 2006	26.89	26.89	26.61	26.80
719	NYSE	RNP	Tue, May 2, 2006	27.15	27.15	26.77	26.88
718	NYSE	RNP	Mon, May 1, 2006	26.96	27.15	26.87	27.15
717	NYSE	RNP	Fri, Apr 28, 2006	27.09	27.09	26.90	27.05
716	NYSE	RNP	Thu, Apr 27, 2006	26.85	27.08	26.60	27.00
715	NYSE	RNP	Wed, Apr 26, 2006	26.70	26.72	26.53	26.70
714	NYSE	RNP	Tue, Apr 25, 2006	26.62	26.73	26.62	26.70
713	NYSE	RNP	Mon, Apr 24, 2006	26.91	27.07	26.45	26.59
712	NYSE	RNP	Fri, Apr 21, 2006	26.93	27.14	26.93	27.11
711	NYSE	RNP	Thu, Apr 20, 2006	26.70	26.99	26.70	26.99
710	NYSE	RNP	Wed, Apr 19, 2006	26.27	26.75	26.27	26.75
709	NYSE	RNP	Tue, Apr 18, 2006	25.82	26.53	25.82	26.43
708	NYSE	RNP	Mon, Apr 17, 2006	26.04	26.13	25.67	25.80
707	NYSE	RNP	Thu, Apr 13, 2006	26.62	26.63	26.02	26.15
706	NYSE	RNP	Wed, Apr 12, 2006	26.87	26.99	26.57	26.68
705	NYSE	RNP	Tue, Apr 11, 2006	27.24	27.24	26.86	27.02
704	NYSE	RNP	Mon, Apr 10, 2006	27.55	27.59	27.28	27.45
703	NYSE	RNP	Fri, Apr 7, 2006	27.99	27.99	27.51	27.58
702	NYSE	RNP	Thu, Apr 6, 2006	27.84	28.00	27.84	27.98
701	NYSE	RNP	Wed, Apr 5, 2006	27.79	27.84	27.73	27.84
700	NYSE	RNP	Tue, Apr 4, 2006	27.81	27.82	27.68	27.78
699	NYSE	RNP	Mon, Apr 3, 2006	27.75	27.83	27.66	27.77
698	NYSE	RNP	Fri, Mar 31, 2006	27.73	27.77	27.62	27.75
697	NYSE	RNP	Thu, Mar 30, 2006	27.83	27.84	27.57	27.62
696	NYSE	RNP	Wed, Mar 29, 2006	27.68	27.85	27.60	27.79
695	NYSE	RNP	Tue, Mar 28, 2006	27.68	27.68	27.46	27.55
694	NYSE	RNP	Mon, Mar 27, 2006	27.56	27.69	27.43	27.54
693	NYSE	RNP	Fri, Mar 24, 2006	27.69	27.69	27.59	27.65
692	NYSE	RNP	Thu, Mar 23, 2006	27.48	27.70	27.48	27.69
691	NYSE	RNP	Wed, Mar 22, 2006	27.47	27.47	27.10	27.47
690	NYSE	RNP	Tue, Mar 21, 2006	27.71	27.71	27.30	27.35
689	NYSE	RNP	Mon, Mar 20, 2006	28.07	28.08	27.53	27.65
688	NYSE	RNP	Fri, Mar 17, 2006	28.08	28.14	27.96	28.04
687	NYSE	RNP	Thu, Mar 16, 2006	27.98	28.11	27.93	28.08
686	NYSE	RNP	Wed, Mar 15, 2006	27.89	28.01	27.86	27.91
685	NYSE	RNP	Tue, Mar 14, 2006	27.88	27.92	27.75	27.90
684	NYSE	RNP	Mon, Mar 13, 2006	27.88	28.00	27.78	27.91
683	NYSE	RNP	Fri, Mar 10, 2006	27.95	28.25	27.86	28.00
682	NYSE	RNP	Thu, Mar 9, 2006	27.80	27.99	27.74	27.99
681	NYSE	RNP	Wed, Mar 8, 2006	27.55	27.68	27.33	27.67
680	NYSE	RNP	Tue, Mar 7, 2006	27.78	27.79	27.30	27.50
679	NYSE	RNP	Mon, Mar 6, 2006	27.51	27.78	27.51	27.78
678	NYSE	RNP	Fri, Mar 3, 2006	27.47	27.60	27.36	27.59
677	NYSE	RNP	Thu, Mar 2, 2006	27.53	27.59	27.34	27.47
676	NYSE	RNP	Wed, Mar 1, 2006	27.54	27.58	27.43	27.48
675	NYSE	RNP	Tue, Feb 28, 2006	27.50	27.60	27.40	27.47
674	NYSE	RNP	Mon, Feb 27, 2006	27.44	27.50	27.34	27.48
673	NYSE	RNP	Fri, Feb 24, 2006	27.36	27.40	27.28	27.39
672	NYSE	RNP	Thu, Feb 23, 2006	27.29	27.37	27.20	27.35
671	NYSE	RNP	Wed, Feb 22, 2006	27.20	27.30	27.12	27.29
670	NYSE	RNP	Tue, Feb 21, 2006	27.17	27.20	27.07	27.20
669	NYSE	RNP	Fri, Feb 17, 2006	27.19	27.19	27.00	27.15
668	NYSE	RNP	Thu, Feb 16, 2006	27.02	27.18	27.00	27.17
667	NYSE	RNP	Wed, Feb 15, 2006	26.99	27.17	26.85	27.11
666	NYSE	RNP	Tue, Feb 14, 2006	26.80	26.96	26.71	26.95
665	NYSE	RNP	Mon, Feb 13, 2006	26.80	26.85	26.71	26.72
664	NYSE	RNP	Fri, Feb 10, 2006	26.96	26.98	26.79	26.87
663	NYSE	RNP	Thu, Feb 9, 2006	27.02	27.11	26.80	26.89
662	NYSE	RNP	Wed, Feb 8, 2006	26.95	26.97	26.78	26.80
661	NYSE	RNP	Tue, Feb 7, 2006	27.03	27.07	26.98	26.98
660	NYSE	RNP	Mon, Feb 6, 2006	27.25	27.25	27.01	27.06
659	NYSE	RNP	Fri, Feb 3, 2006	27.28	27.28	26.97	27.01
658	NYSE	RNP	Thu, Feb 2, 2006	27.00	27.17	26.92	27.13
657	NYSE	RNP	Wed, Feb 1, 2006	27.03	27.17	26.94	27.01
656	NYSE	RNP	Tue, Jan 31, 2006	26.98	27.05	26.87	26.98
655	NYSE	RNP	Mon, Jan 30, 2006	26.93	27.01	26.76	26.97
654	NYSE	RNP	Fri, Jan 27, 2006	26.80	27.07	26.75	26.83
653	NYSE	RNP	Thu, Jan 26, 2006	27.23	27.23	26.76	26.80
652	NYSE	RNP	Wed, Jan 25, 2006	26.97	27.16	26.91	27.06
651	NYSE	RNP	Tue, Jan 24, 2006	26.89	26.95	26.76	26.95
650	NYSE	RNP	Mon, Jan 23, 2006	26.71	26.81	26.63	26.72
649	NYSE	RNP	Fri, Jan 20, 2006	26.79	26.87	26.73	26.86
648	NYSE	RNP	Thu, Jan 19, 2006	26.66	26.90	26.66	26.79
647	NYSE	RNP	Wed, Jan 18, 2006	26.54	26.78	26.54	26.77
646	NYSE	RNP	Tue, Jan 17, 2006	26.56	26.75	26.51	26.74
645	NYSE	RNP	Fri, Jan 13, 2006	26.60	26.63	26.51	26.63
644	NYSE	RNP	Thu, Jan 12, 2006	26.64	26.66	26.35	26.55
643	NYSE	RNP	Wed, Jan 11, 2006	27.03	27.16	26.62	26.64
642	NYSE	RNP	Tue, Jan 10, 2006	27.20	27.37	27.02	27.25
641	NYSE	RNP	Mon, Jan 9, 2006	26.70	27.20	26.67	27.20
640	NYSE	RNP	Fri, Jan 6, 2006	26.77	26.77	26.60	26.65
639	NYSE	RNP	Thu, Jan 5, 2006	26.29	26.54	26.29	26.50
638	NYSE	RNP	Wed, Jan 4, 2006	26.21	26.35	26.21	26.32
637	NYSE	RNP	Tue, Jan 3, 2006	25.88	26.14	25.88	26.11
636	NYSE	RNP	Fri, Dec 30, 2005	25.90	25.91	25.61	25.85
635	NYSE	RNP	Thu, Dec 29, 2005	25.73	26.00	25.71	25.88
634	NYSE	RNP	Wed, Dec 28, 2005	25.55	25.87	25.53	25.76
633	NYSE	RNP	Tue, Dec 27, 2005	25.63	25.75	25.54	25.70
632	NYSE	RNP	Fri, Dec 23, 2005	25.11	25.59	25.05	25.57
631	NYSE	RNP	Thu, Dec 22, 2005	24.78	25.11	24.70	25.11
630	NYSE	RNP	Wed, Dec 21, 2005	25.54	25.62	25.35	25.55
629	NYSE	RNP	Tue, Dec 20, 2005	25.48	25.50	25.36	25.41
628	NYSE	RNP	Mon, Dec 19, 2005	25.54	25.62	25.38	25.48
627	NYSE	RNP	Fri, Dec 16, 2005	25.50	25.57	25.40	25.52
626	NYSE	RNP	Thu, Dec 15, 2005	25.67	25.79	25.45	25.50
625	NYSE	RNP	Wed, Dec 14, 2005	25.87	25.91	25.65	25.75
624	NYSE	RNP	Tue, Dec 13, 2005	25.91	25.97	25.60	25.92
623	NYSE	RNP	Mon, Dec 12, 2005	26.16	26.20	26.03	26.15
622	NYSE	RNP	Fri, Dec 9, 2005	26.14	26.20	26.03	26.13
621	NYSE	RNP	Thu, Dec 8, 2005	26.02	26.20	26.00	26.18
620	NYSE	RNP	Wed, Dec 7, 2005	26.05	26.11	25.90	25.93
619	NYSE	RNP	Tue, Dec 6, 2005	26.25	26.29	26.00	26.00
618	NYSE	RNP	Mon, Dec 5, 2005	26.34	26.34	26.10	26.22
617	NYSE	RNP	Fri, Dec 2, 2005	26.22	26.35	26.10	26.29
616	NYSE	RNP	Thu, Dec 1, 2005	25.95	26.20	25.89	26.17
615	NYSE	RNP	Wed, Nov 30, 2005	25.82	25.97	25.69	25.83
614	NYSE	RNP	Tue, Nov 29, 2005	25.57	25.75	25.53	25.74
613	NYSE	RNP	Mon, Nov 28, 2005	25.31	25.64	25.31	25.55
612	NYSE	RNP	Fri, Nov 25, 2005	25.52	25.65	25.49	25.62
611	NYSE	RNP	Wed, Nov 23, 2005	25.17	25.61	25.17	25.59
610	NYSE	RNP	Tue, Nov 22, 2005	25.18	25.32	25.06	25.30
609	NYSE	RNP	Mon, Nov 21, 2005	25.15	25.25	25.01	25.18
608	NYSE	RNP	Fri, Nov 18, 2005	24.81	25.19	24.81	25.18
607	NYSE	RNP	Thu, Nov 17, 2005	24.77	24.89	24.75	24.89
606	NYSE	RNP	Wed, Nov 16, 2005	24.95	24.99	24.71	24.79
605	NYSE	RNP	Tue, Nov 15, 2005	25.02	25.05	24.85	24.99
604	NYSE	RNP	Mon, Nov 14, 2005	25.14	25.21	25.00	25.05
603	NYSE	RNP	Fri, Nov 11, 2005	25.21	25.28	25.12	25.23
602	NYSE	RNP	Thu, Nov 10, 2005	25.11	25.30	25.10	25.30
601	NYSE	RNP	Wed, Nov 9, 2005	25.24	25.47	25.24	25.37
600	NYSE	RNP	Tue, Nov 8, 2005	25.25	25.29	25.20	25.28
599	NYSE	RNP	Mon, Nov 7, 2005	25.26	25.38	25.26	25.31
598	NYSE	RNP	Fri, Nov 4, 2005	25.49	25.49	25.22	25.33
597	NYSE	RNP	Thu, Nov 3, 2005	25.37	25.50	25.34	25.39
596	NYSE	RNP	Wed, Nov 2, 2005	25.45	25.45	25.22	25.33
595	NYSE	RNP	Tue, Nov 1, 2005	25.49	25.57	25.02	25.44
594	NYSE	RNP	Mon, Oct 31, 2005	25.54	25.72	25.46	25.55
593	NYSE	RNP	Fri, Oct 28, 2005	25.42	25.60	25.35	25.60
592	NYSE	RNP	Thu, Oct 27, 2005	25.45	25.45	25.14	25.22
591	NYSE	RNP	Wed, Oct 26, 2005	25.58	25.58	25.37	25.44
590	NYSE	RNP	Tue, Oct 25, 2005	25.34	25.59	25.33	25.58
589	NYSE	RNP	Mon, Oct 24, 2005	25.11	25.42	25.11	25.42
588	NYSE	RNP	Fri, Oct 21, 2005	25.11	25.30	25.10	25.12
587	NYSE	RNP	Thu, Oct 20, 2005	25.37	25.45	25.01	25.12
586	NYSE	RNP	Wed, Oct 19, 2005	25.22	25.45	25.16	25.45
585	NYSE	RNP	Tue, Oct 18, 2005	25.42	25.60	25.37	25.47
584	NYSE	RNP	Mon, Oct 17, 2005	25.36	25.60	25.35	25.56
583	NYSE	RNP	Fri, Oct 14, 2005	24.88	25.50	24.88	25.40
582	NYSE	RNP	Thu, Oct 13, 2005	24.88	24.89	24.50	24.82
581	NYSE	RNP	Wed, Oct 12, 2005	25.72	25.72	25.00	25.11
580	NYSE	RNP	Tue, Oct 11, 2005	25.83	25.97	25.83	25.92
579	NYSE	RNP	Mon, Oct 10, 2005	26.06	26.06	25.75	25.83
578	NYSE	RNP	Fri, Oct 7, 2005	25.99	26.04	25.70	25.91
577	NYSE	RNP	Thu, Oct 6, 2005	26.15	26.15	25.85	25.96
576	NYSE	RNP	Wed, Oct 5, 2005	26.50	26.58	26.11	26.20
575	NYSE	RNP	Tue, Oct 4, 2005	26.61	26.69	26.51	26.56
574	NYSE	RNP	Mon, Oct 3, 2005	26.43	26.77	26.40	26.60
573	NYSE	RNP	Fri, Sep 30, 2005	26.14	26.40	26.13	26.39
572	NYSE	RNP	Thu, Sep 29, 2005	26.01	26.11	25.90	26.11
571	NYSE	RNP	Wed, Sep 28, 2005	26.19	26.20	25.97	26.00
570	NYSE	RNP	Tue, Sep 27, 2005	26.34	26.34	26.05	26.15
569	NYSE	RNP	Mon, Sep 26, 2005	26.18	26.30	26.13	26.27
568	NYSE	RNP	Fri, Sep 23, 2005	26.04	26.24	25.95	26.15
567	NYSE	RNP	Thu, Sep 22, 2005	26.01	26.09	25.85	26.09
566	NYSE	RNP	Wed, Sep 21, 2005	26.34	26.35	25.84	25.97
565	NYSE	RNP	Tue, Sep 20, 2005	26.22	26.42	26.15	26.24
564	NYSE	RNP	Mon, Sep 19, 2005	26.61	26.68	26.28	26.30
563	NYSE	RNP	Fri, Sep 16, 2005	26.70	26.71	26.61	26.67
562	NYSE	RNP	Thu, Sep 15, 2005	26.81	26.90	26.70	26.73
561	NYSE	RNP	Wed, Sep 14, 2005	26.76	26.87	26.75	26.80
560	NYSE	RNP	Tue, Sep 13, 2005	26.67	26.90	26.65	26.83
559	NYSE	RNP	Mon, Sep 12, 2005	27.12	27.18	27.03	27.11
558	NYSE	RNP	Fri, Sep 9, 2005	27.01	27.13	27.00	27.12
557	NYSE	RNP	Thu, Sep 8, 2005	26.99	27.09	26.98	27.03
556	NYSE	RNP	Wed, Sep 7, 2005	27.05	27.13	26.96	27.03
555	NYSE	RNP	Tue, Sep 6, 2005	26.92	27.14	26.82	27.05
554	NYSE	RNP	Fri, Sep 2, 2005	26.85	26.90	26.74	26.86
553	NYSE	RNP	Thu, Sep 1, 2005	26.34	27.00	26.34	26.81
552	NYSE	RNP	Wed, Aug 31, 2005	26.11	26.54	26.11	26.49
551	NYSE	RNP	Tue, Aug 30, 2005	26.19	26.20	25.99	26.13
550	NYSE	RNP	Mon, Aug 29, 2005	26.14	26.17	25.98	26.10
549	NYSE	RNP	Fri, Aug 26, 2005	26.20	26.22	26.05	26.20
548	NYSE	RNP	Thu, Aug 25, 2005	26.01	26.12	25.98	26.03
547	NYSE	RNP	Wed, Aug 24, 2005	25.78	26.13	25.77	26.06
546	NYSE	RNP	Tue, Aug 23, 2005	25.76	25.81	25.65	25.81
545	NYSE	RNP	Mon, Aug 22, 2005	25.69	25.74	25.63	25.69
544	NYSE	RNP	Fri, Aug 19, 2005	25.65	25.72	25.60	25.67
543	NYSE	RNP	Thu, Aug 18, 2005	25.79	25.83	25.61	25.68
542	NYSE	RNP	Wed, Aug 17, 2005	26.00	26.04	25.77	25.79
541	NYSE	RNP	Tue, Aug 16, 2005	26.05	26.16	26.01	26.04
540	NYSE	RNP	Mon, Aug 15, 2005	25.93	26.17	25.90	26.10
539	NYSE	RNP	Fri, Aug 12, 2005	25.93	26.00	25.81	25.86
538	NYSE	RNP	Thu, Aug 11, 2005	25.88	26.06	25.73	25.92
537	NYSE	RNP	Wed, Aug 10, 2005	26.31	26.48	26.10	26.11
536	NYSE	RNP	Tue, Aug 9, 2005	25.53	25.96	25.43	25.95
535	NYSE	RNP	Mon, Aug 8, 2005	26.50	26.54	25.35	25.42
534	NYSE	RNP	Fri, Aug 5, 2005	27.80	27.80	26.42	26.69
533	NYSE	RNP	Thu, Aug 4, 2005	27.85	27.85	27.56	27.62
532	NYSE	RNP	Wed, Aug 3, 2005	27.78	27.86	27.69	27.78
531	NYSE	RNP	Tue, Aug 2, 2005	27.64	27.80	27.64	27.75
530	NYSE	RNP	Mon, Aug 1, 2005	27.78	27.89	27.70	27.70
529	NYSE	RNP	Fri, Jul 29, 2005	27.89	27.89	27.63	27.75
528	NYSE	RNP	Thu, Jul 28, 2005	27.48	27.87	27.48	27.81
527	NYSE	RNP	Wed, Jul 27, 2005	27.31	27.47	27.28	27.44
526	NYSE	RNP	Tue, Jul 26, 2005	27.18	27.34	27.13	27.27
525	NYSE	RNP	Mon, Jul 25, 2005	27.02	27.18	26.96	27.18
524	NYSE	RNP	Fri, Jul 22, 2005	27.08	27.14	26.93	27.02
523	NYSE	RNP	Thu, Jul 21, 2005	27.23	27.23	26.92	26.99
522	NYSE	RNP	Wed, Jul 20, 2005	27.20	27.28	27.07	27.21
521	NYSE	RNP	Tue, Jul 19, 2005	26.99	27.21	26.91	27.20
520	NYSE	RNP	Mon, Jul 18, 2005	26.78	26.97	26.77	26.97
519	NYSE	RNP	Fri, Jul 15, 2005	26.83	26.86	26.73	26.78
518	NYSE	RNP	Thu, Jul 14, 2005	27.53	27.64	26.86	26.86
517	NYSE	RNP	Wed, Jul 13, 2005	27.65	27.74	27.55	27.61
516	NYSE	RNP	Tue, Jul 12, 2005	27.81	27.99	27.81	27.91
515	NYSE	RNP	Mon, Jul 11, 2005	27.75	27.95	27.71	27.88
514	NYSE	RNP	Fri, Jul 8, 2005	27.49	27.80	27.43	27.76
513	NYSE	RNP	Thu, Jul 7, 2005	27.35	27.51	27.20	27.48
512	NYSE	RNP	Wed, Jul 6, 2005	27.37	27.56	27.36	27.48
511	NYSE	RNP	Tue, Jul 5, 2005	27.24	27.45	27.20	27.39
510	NYSE	RNP	Fri, Jul 1, 2005	27.00	27.39	26.96	27.24
509	NYSE	RNP	Thu, Jun 30, 2005	26.98	27.08	26.94	27.05
508	NYSE	RNP	Wed, Jun 29, 2005	26.84	27.03	26.83	26.98
507	NYSE	RNP	Tue, Jun 28, 2005	26.51	26.83	26.51	26.79
506	NYSE	RNP	Mon, Jun 27, 2005	26.57	26.67	26.51	26.62
505	NYSE	RNP	Fri, Jun 24, 2005	26.78	26.83	26.61	26.65
504	NYSE	RNP	Thu, Jun 23, 2005	26.77	26.89	26.76	26.80
503	NYSE	RNP	Wed, Jun 22, 2005	26.81	26.93	26.77	26.81
502	NYSE	RNP	Tue, Jun 21, 2005	27.18	27.18	26.84	26.95
501	NYSE	RNP	Mon, Jun 20, 2005	27.13	27.22	27.08	27.14
500	NYSE	RNP	Fri, Jun 17, 2005	27.03	27.30	27.02	27.13
499	NYSE	RNP	Thu, Jun 16, 2005	27.12	27.20	26.91	27.09
498	NYSE	RNP	Wed, Jun 15, 2005	27.14	27.20	27.04	27.15
497	NYSE	RNP	Tue, Jun 14, 2005	27.14	27.18	27.02	27.05
496	NYSE	RNP	Mon, Jun 13, 2005	27.20	27.24	27.02	27.18
495	NYSE	RNP	Fri, Jun 10, 2005	27.29	27.35	27.19	27.27
494	NYSE	RNP	Thu, Jun 9, 2005	27.01	27.29	26.97	27.28
493	NYSE	RNP	Wed, Jun 8, 2005	26.96	27.15	26.94	27.06
492	NYSE	RNP	Tue, Jun 7, 2005	26.81	27.04	26.77	26.96
491	NYSE	RNP	Mon, Jun 6, 2005	26.89	26.90	26.75	26.83
490	NYSE	RNP	Fri, Jun 3, 2005	26.67	26.89	26.67	26.87
489	NYSE	RNP	Thu, Jun 2, 2005	26.71	26.80	26.57	26.65
488	NYSE	RNP	Wed, Jun 1, 2005	26.40	26.89	26.40	26.67
487	NYSE	RNP	Tue, May 31, 2005	26.07	26.40	26.07	26.36
486	NYSE	RNP	Fri, May 27, 2005	26.18	26.18	25.93	26.06
485	NYSE	RNP	Thu, May 26, 2005	26.01	26.06	25.90	25.98
484	NYSE	RNP	Wed, May 25, 2005	26.38	26.39	26.01	26.01
483	NYSE	RNP	Tue, May 24, 2005	26.58	26.64	26.27	26.36
482	NYSE	RNP	Mon, May 23, 2005	26.54	26.68	26.50	26.65
481	NYSE	RNP	Fri, May 20, 2005	26.50	26.54	26.33	26.51
480	NYSE	RNP	Thu, May 19, 2005	26.30	26.51	26.30	26.50
479	NYSE	RNP	Wed, May 18, 2005	26.13	26.38	26.13	26.35
478	NYSE	RNP	Tue, May 17, 2005	26.09	26.15	25.99	26.14
477	NYSE	RNP	Mon, May 16, 2005	25.98	26.06	25.90	26.05
476	NYSE	RNP	Fri, May 13, 2005	26.00	26.03	25.86	25.91
475	NYSE	RNP	Thu, May 12, 2005	26.09	26.10	25.83	25.92
474	NYSE	RNP	Wed, May 11, 2005	26.15	26.19	26.06	26.11
473	NYSE	RNP	Tue, May 10, 2005	26.22	26.37	26.22	26.30
472	NYSE	RNP	Mon, May 9, 2005	26.22	26.32	26.17	26.31
471	NYSE	RNP	Fri, May 6, 2005	26.40	26.40	26.11	26.20
470	NYSE	RNP	Thu, May 5, 2005	26.35	26.41	26.28	26.40
469	NYSE	RNP	Wed, May 4, 2005	26.01	26.34	26.00	26.25
468	NYSE	RNP	Tue, May 3, 2005	25.91	26.07	25.91	26.05
467	NYSE	RNP	Mon, May 2, 2005	25.69	25.95	25.62	25.95
466	NYSE	RNP	Fri, Apr 29, 2005	25.80	25.85	25.57	25.70
465	NYSE	RNP	Thu, Apr 28, 2005	25.57	25.74	25.55	25.69
464	NYSE	RNP	Wed, Apr 27, 2005	25.50	25.64	25.46	25.53
463	NYSE	RNP	Tue, Apr 26, 2005	25.19	25.60	25.19	25.55
462	NYSE	RNP	Mon, Apr 25, 2005	25.01	25.19	25.00	25.19
461	NYSE	RNP	Fri, Apr 22, 2005	25.12	25.12	25.00	25.06
460	NYSE	RNP	Thu, Apr 21, 2005	25.16	25.22	25.00	25.07
459	NYSE	RNP	Wed, Apr 20, 2005	25.14	25.26	25.05	25.15
458	NYSE	RNP	Tue, Apr 19, 2005	25.12	25.35	25.02	25.20
457	NYSE	RNP	Mon, Apr 18, 2005	25.01	25.15	24.91	25.02
456	NYSE	RNP	Fri, Apr 15, 2005	25.00	25.14	24.90	25.04
455	NYSE	RNP	Thu, Apr 14, 2005	24.90	25.11	24.87	25.04
454	NYSE	RNP	Wed, Apr 13, 2005	24.85	25.16	24.85	25.01
453	NYSE	RNP	Tue, Apr 12, 2005	25.05	25.26	24.90	25.15
452	NYSE	RNP	Mon, Apr 11, 2005	24.96	25.09	24.91	25.09
451	NYSE	RNP	Fri, Apr 8, 2005	25.00	25.18	24.95	24.99
450	NYSE	RNP	Thu, Apr 7, 2005	24.90	25.07	24.90	25.02
449	NYSE	RNP	Wed, Apr 6, 2005	25.03	25.12	24.87	24.95
448	NYSE	RNP	Tue, Apr 5, 2005	24.87	25.02	24.87	24.93
447	NYSE	RNP	Mon, Apr 4, 2005	25.30	25.30	24.84	24.95
446	NYSE	RNP	Fri, Apr 1, 2005	24.96	25.24	24.91	25.09
445	NYSE	RNP	Thu, Mar 31, 2005	24.85	25.02	24.75	24.95
444	NYSE	RNP	Wed, Mar 30, 2005	24.30	24.76	24.28	24.76
443	NYSE	RNP	Tue, Mar 29, 2005	24.36	24.50	24.20	24.30
442	NYSE	RNP	Mon, Mar 28, 2005	24.76	24.84	24.30	24.45
441	NYSE	RNP	Thu, Mar 24, 2005	24.40	24.82	24.30	24.70
440	NYSE	RNP	Wed, Mar 23, 2005	23.90	24.29	23.75	24.28
439	NYSE	RNP	Tue, Mar 22, 2005	24.79	24.89	24.51	24.54
438	NYSE	RNP	Mon, Mar 21, 2005	25.39	25.39	24.73	24.78
437	NYSE	RNP	Fri, Mar 18, 2005	25.48	25.50	25.31	25.33
436	NYSE	RNP	Thu, Mar 17, 2005	25.41	25.60	25.33	25.49
435	NYSE	RNP	Wed, Mar 16, 2005	25.94	25.95	25.35	25.41
434	NYSE	RNP	Tue, Mar 15, 2005	25.93	26.17	25.93	25.95
433	NYSE	RNP	Mon, Mar 14, 2005	25.83	26.00	25.70	25.90
432	NYSE	RNP	Fri, Mar 11, 2005	26.05	26.14	25.81	25.81
431	NYSE	RNP	Thu, Mar 10, 2005	26.45	26.51	26.15	26.39
430	NYSE	RNP	Wed, Mar 9, 2005	26.86	26.87	26.42	26.45
429	NYSE	RNP	Tue, Mar 8, 2005	26.90	26.92	26.80	26.92
428	NYSE	RNP	Mon, Mar 7, 2005	26.80	27.00	26.80	26.90
427	NYSE	RNP	Fri, Mar 4, 2005	26.70	26.98	26.70	26.86
426	NYSE	RNP	Thu, Mar 3, 2005	26.60	26.74	26.58	26.70
425	NYSE	RNP	Wed, Mar 2, 2005	26.54	26.66	26.43	26.66
424	NYSE	RNP	Tue, Mar 1, 2005	26.22	26.58	26.22	26.54
423	NYSE	RNP	Mon, Feb 28, 2005	26.31	26.33	26.15	26.22
422	NYSE	RNP	Fri, Feb 25, 2005	26.15	26.25	26.08	26.22
421	NYSE	RNP	Thu, Feb 24, 2005	25.88	25.99	25.84	25.99
420	NYSE	RNP	Wed, Feb 23, 2005	25.95	26.06	25.85	25.90
419	NYSE	RNP	Tue, Feb 22, 2005	26.00	26.10	25.70	25.83
418	NYSE	RNP	Fri, Feb 18, 2005	26.61	26.62	26.25	26.34
417	NYSE	RNP	Thu, Feb 17, 2005	26.75	26.79	26.61	26.66
416	NYSE	RNP	Wed, Feb 16, 2005	26.81	26.91	26.70	26.75
415	NYSE	RNP	Tue, Feb 15, 2005	26.85	26.96	26.78	26.87
414	NYSE	RNP	Mon, Feb 14, 2005	26.88	26.94	26.80	26.89
413	NYSE	RNP	Fri, Feb 11, 2005	26.76	26.90	26.55	26.80
412	NYSE	RNP	Thu, Feb 10, 2005	27.10	27.11	26.99	27.04
411	NYSE	RNP	Wed, Feb 9, 2005	26.84	27.06	26.81	26.99
410	NYSE	RNP	Tue, Feb 8, 2005	26.68	26.98	26.57	26.84
409	NYSE	RNP	Mon, Feb 7, 2005	26.45	26.67	26.39	26.65
408	NYSE	RNP	Fri, Feb 4, 2005	26.35	26.56	26.35	26.43
407	NYSE	RNP	Thu, Feb 3, 2005	26.30	26.51	26.28	26.32
406	NYSE	RNP	Wed, Feb 2, 2005	26.33	26.45	26.30	26.40
405	NYSE	RNP	Tue, Feb 1, 2005	26.01	26.44	26.00	26.23
404	NYSE	RNP	Mon, Jan 31, 2005	26.05	26.15	25.80	26.01
403	NYSE	RNP	Fri, Jan 28, 2005	25.79	25.79	25.45	25.78
402	NYSE	RNP	Thu, Jan 27, 2005	25.75	25.76	25.55	25.72
401	NYSE	RNP	Wed, Jan 26, 2005	25.84	25.89	25.59	25.61
400	NYSE	RNP	Tue, Jan 25, 2005	26.37	26.37	25.70	25.82
399	NYSE	RNP	Mon, Jan 24, 2005	26.20	26.20	25.90	26.05
398	NYSE	RNP	Fri, Jan 21, 2005	25.95	26.18	25.94	26.06
397	NYSE	RNP	Thu, Jan 20, 2005	26.00	26.20	25.90	26.10
396	NYSE	RNP	Wed, Jan 19, 2005	26.02	26.18	26.00	26.00
395	NYSE	RNP	Tue, Jan 18, 2005	25.91	26.14	25.87	25.99
394	NYSE	RNP	Fri, Jan 14, 2005	25.80	25.90	25.62	25.90
393	NYSE	RNP	Thu, Jan 13, 2005	25.95	26.08	25.82	25.82
392	NYSE	RNP	Wed, Jan 12, 2005	25.90	25.95	25.65	25.94
391	NYSE	RNP	Tue, Jan 11, 2005	26.38	26.41	26.23	26.31
390	NYSE	RNP	Mon, Jan 10, 2005	26.40	26.55	26.32	26.42
389	NYSE	RNP	Fri, Jan 7, 2005	26.10	26.44	26.10	26.43
388	NYSE	RNP	Thu, Jan 6, 2005	25.86	26.40	25.85	26.10
387	NYSE	RNP	Wed, Jan 5, 2005	26.75	26.80	25.40	25.96
386	NYSE	RNP	Tue, Jan 4, 2005	27.25	27.25	26.82	26.93
385	NYSE	RNP	Mon, Jan 3, 2005	27.28	27.34	27.11	27.20
384	NYSE	RNP	Fri, Dec 31, 2004	27.20	27.26	27.13	27.18
383	NYSE	RNP	Thu, Dec 30, 2004	27.12	27.20	27.07	27.11
382	NYSE	RNP	Wed, Dec 29, 2004	27.00	27.15	26.98	27.11
381	NYSE	RNP	Tue, Dec 28, 2004	26.96	27.02	26.92	26.99
380	NYSE	RNP	Mon, Dec 27, 2004	27.01	27.19	26.99	27.01
379	NYSE	RNP	Thu, Dec 23, 2004	26.94	27.25	26.94	27.03
378	NYSE	RNP	Wed, Dec 22, 2004	26.99	27.17	26.90	26.96
377	NYSE	RNP	Tue, Dec 21, 2004	27.01	27.24	26.98	27.07
376	NYSE	RNP	Mon, Dec 20, 2004	26.96	27.25	26.92	27.11
375	NYSE	RNP	Fri, Dec 17, 2004	26.90	27.22	26.90	27.14
374	NYSE	RNP	Thu, Dec 16, 2004	27.15	27.23	27.06	27.10
373	NYSE	RNP	Wed, Dec 15, 2004	27.00	27.25	27.00	27.10
372	NYSE	RNP	Tue, Dec 14, 2004	27.00	27.09	26.87	27.00
371	NYSE	RNP	Mon, Dec 13, 2004	27.05	27.30	27.00	27.04
370	NYSE	RNP	Fri, Dec 10, 2004	27.00	27.39	26.94	27.35
369	NYSE	RNP	Thu, Dec 9, 2004	26.94	27.23	26.88	27.15
368	NYSE	RNP	Wed, Dec 8, 2004	25.95	26.92	25.73	26.88
367	NYSE	RNP	Tue, Dec 7, 2004	26.27	26.40	26.05	26.06
366	NYSE	RNP	Mon, Dec 6, 2004	26.30	26.40	26.26	26.27
365	NYSE	RNP	Fri, Dec 3, 2004	26.19	26.30	26.18	26.28
364	NYSE	RNP	Thu, Dec 2, 2004	26.20	26.25	26.09	26.18
363	NYSE	RNP	Wed, Dec 1, 2004	26.11	26.29	26.02	26.23
362	NYSE	RNP	Tue, Nov 30, 2004	26.05	26.11	26.00	26.08
361	NYSE	RNP	Mon, Nov 29, 2004	26.04	26.06	25.96	26.02
360	NYSE	RNP	Fri, Nov 26, 2004	26.01	26.08	26.01	26.03
359	NYSE	RNP	Wed, Nov 24, 2004	25.85	26.02	25.83	26.00
358	NYSE	RNP	Tue, Nov 23, 2004	25.50	25.85	25.50	25.80
357	NYSE	RNP	Mon, Nov 22, 2004	25.54	25.69	25.39	25.47
356	NYSE	RNP	Fri, Nov 19, 2004	25.62	25.65	25.41	25.48
355	NYSE	RNP	Thu, Nov 18, 2004	25.55	25.67	25.50	25.62
354	NYSE	RNP	Wed, Nov 17, 2004	25.97	26.04	25.64	25.65
353	NYSE	RNP	Tue, Nov 16, 2004	26.00	26.00	25.82	25.97
352	NYSE	RNP	Mon, Nov 15, 2004	25.76	26.00	25.76	25.97
351	NYSE	RNP	Fri, Nov 12, 2004	25.50	25.76	25.39	25.76
350	NYSE	RNP	Thu, Nov 11, 2004	25.02	25.44	25.02	25.40
349	NYSE	RNP	Wed, Nov 10, 2004	24.95	25.14	24.81	25.04
348	NYSE	RNP	Tue, Nov 9, 2004	24.64	24.90	24.53	24.82
347	NYSE	RNP	Mon, Nov 8, 2004	24.70	24.74	24.33	24.64
346	NYSE	RNP	Fri, Nov 5, 2004	26.00	26.00	24.61	24.75
345	NYSE	RNP	Thu, Nov 4, 2004	25.91	26.14	25.91	26.12
344	NYSE	RNP	Wed, Nov 3, 2004	25.91	26.01	25.88	25.96
343	NYSE	RNP	Tue, Nov 2, 2004	25.95	26.00	25.85	25.86
342	NYSE	RNP	Mon, Nov 1, 2004	26.00	26.05	25.85	25.89
341	NYSE	RNP	Fri, Oct 29, 2004	25.85	25.91	25.72	25.91
340	NYSE	RNP	Thu, Oct 28, 2004	25.55	25.77	25.55	25.68
339	NYSE	RNP	Wed, Oct 27, 2004	25.35	25.61	25.35	25.61
338	NYSE	RNP	Tue, Oct 26, 2004	25.35	25.38	25.26	25.34
337	NYSE	RNP	Mon, Oct 25, 2004	25.35	25.40	25.25	25.37
336	NYSE	RNP	Fri, Oct 22, 2004	25.20	25.48	25.20	25.35
335	NYSE	RNP	Thu, Oct 21, 2004	25.30	25.41	25.02	25.34
334	NYSE	RNP	Wed, Oct 20, 2004	25.63	25.63	25.32	25.32
333	NYSE	RNP	Tue, Oct 19, 2004	25.58	25.70	25.52	25.60
332	NYSE	RNP	Mon, Oct 18, 2004	25.50	25.59	25.40	25.59
331	NYSE	RNP	Fri, Oct 15, 2004	25.48	25.64	25.43	25.52
330	NYSE	RNP	Thu, Oct 14, 2004	25.60	25.60	25.38	25.43
329	NYSE	RNP	Wed, Oct 13, 2004	25.52	25.55	25.32	25.36
328	NYSE	RNP	Tue, Oct 12, 2004	25.36	25.62	25.35	25.52
327	NYSE	RNP	Mon, Oct 11, 2004	25.46	25.60	25.35	25.44
326	NYSE	RNP	Fri, Oct 8, 2004	25.40	25.62	25.40	25.46
325	NYSE	RNP	Thu, Oct 7, 2004	25.58	25.58	25.39	25.42
324	NYSE	RNP	Wed, Oct 6, 2004	25.49	25.57	25.43	25.53
323	NYSE	RNP	Tue, Oct 5, 2004	25.45	25.50	25.32	25.46
322	NYSE	RNP	Mon, Oct 4, 2004	25.34	25.44	25.23	25.42
321	NYSE	RNP	Fri, Oct 1, 2004	25.10	25.44	25.10	25.35
320	NYSE	RNP	Thu, Sep 30, 2004	24.97	25.15	24.92	25.14
319	NYSE	RNP	Wed, Sep 29, 2004	25.00	25.05	24.89	24.97
318	NYSE	RNP	Tue, Sep 28, 2004	24.87	25.00	24.85	24.94
317	NYSE	RNP	Mon, Sep 27, 2004	25.00	25.00	24.84	24.87
316	NYSE	RNP	Fri, Sep 24, 2004	24.82	25.00	24.82	24.99
315	NYSE	RNP	Thu, Sep 23, 2004	24.85	24.99	24.82	24.83
314	NYSE	RNP	Wed, Sep 22, 2004	24.83	24.97	24.80	24.93
313	NYSE	RNP	Tue, Sep 21, 2004	24.83	24.85	24.67	24.76
312	NYSE	RNP	Mon, Sep 20, 2004	24.80	24.90	24.75	24.80
311	NYSE	RNP	Fri, Sep 17, 2004	24.83	24.94	24.76	24.80
310	NYSE	RNP	Thu, Sep 16, 2004	24.65	24.93	24.61	24.93
309	NYSE	RNP	Wed, Sep 15, 2004	24.56	24.68	24.52	24.60
308	NYSE	RNP	Tue, Sep 14, 2004	24.80	24.84	24.50	24.60
307	NYSE	RNP	Mon, Sep 13, 2004	24.93	24.93	24.71	24.84
306	NYSE	RNP	Fri, Sep 10, 2004	24.82	25.02	24.65	25.02
305	NYSE	RNP	Thu, Sep 9, 2004	25.05	25.08	24.70	24.82
304	NYSE	RNP	Wed, Sep 8, 2004	25.03	25.13	24.99	25.05
303	NYSE	RNP	Tue, Sep 7, 2004	24.99	25.14	24.99	25.02
302	NYSE	RNP	Fri, Sep 3, 2004	25.05	25.05	24.83	25.00
301	NYSE	RNP	Thu, Sep 2, 2004	25.01	25.10	24.94	25.02
300	NYSE	RNP	Wed, Sep 1, 2004	24.95	25.05	24.93	25.00
299	NYSE	RNP	Tue, Aug 31, 2004	24.98	24.98	24.80	24.93
298	NYSE	RNP	Mon, Aug 30, 2004	24.94	25.00	24.80	24.85
297	NYSE	RNP	Fri, Aug 27, 2004	24.71	24.96	24.71	24.90
296	NYSE	RNP	Thu, Aug 26, 2004	24.49	24.75	24.48	24.74
295	NYSE	RNP	Wed, Aug 25, 2004	24.45	24.72	24.44	24.49
294	NYSE	RNP	Tue, Aug 24, 2004	24.42	24.57	24.39	24.48
293	NYSE	RNP	Mon, Aug 23, 2004	24.40	24.48	24.40	24.48
292	NYSE	RNP	Fri, Aug 20, 2004	24.32	24.47	24.24	24.43
291	NYSE	RNP	Thu, Aug 19, 2004	24.23	24.35	24.18	24.30
290	NYSE	RNP	Wed, Aug 18, 2004	24.20	24.45	24.16	24.23
289	NYSE	RNP	Tue, Aug 17, 2004	24.12	24.22	24.07	24.20
288	NYSE	RNP	Mon, Aug 16, 2004	24.12	24.16	24.02	24.15
287	NYSE	RNP	Fri, Aug 13, 2004	24.18	24.18	24.05	24.16
286	NYSE	RNP	Thu, Aug 12, 2004	24.22	24.22	24.07	24.13
285	NYSE	RNP	Wed, Aug 11, 2004	24.08	24.24	23.94	24.16
284	NYSE	RNP	Tue, Aug 10, 2004	24.15	24.20	24.01	24.10
283	NYSE	RNP	Mon, Aug 9, 2004	24.00	24.25	24.00	24.17
282	NYSE	RNP	Fri, Aug 6, 2004	24.18	24.29	24.00	24.00
281	NYSE	RNP	Thu, Aug 5, 2004	24.16	24.22	24.01	24.08
280	NYSE	RNP	Wed, Aug 4, 2004	24.13	24.23	24.07	24.11
279	NYSE	RNP	Tue, Aug 3, 2004	24.03	24.20	24.03	24.16
278	NYSE	RNP	Mon, Aug 2, 2004	23.77	24.18	23.63	24.06
277	NYSE	RNP	Fri, Jul 30, 2004	23.65	23.83	23.57	23.81
276	NYSE	RNP	Thu, Jul 29, 2004	23.23	23.49	23.18	23.41
275	NYSE	RNP	Wed, Jul 28, 2004	23.10	23.29	23.08	23.15
274	NYSE	RNP	Tue, Jul 27, 2004	23.26	23.35	23.10	23.25
273	NYSE	RNP	Mon, Jul 26, 2004	23.75	23.75	23.32	23.41
272	NYSE	RNP	Fri, Jul 23, 2004	23.95	23.97	23.55	23.69
271	NYSE	RNP	Thu, Jul 22, 2004	24.02	24.08	23.87	23.90
270	NYSE	RNP	Wed, Jul 21, 2004	24.05	24.08	23.92	23.95
269	NYSE	RNP	Tue, Jul 20, 2004	24.00	24.08	23.96	24.04
268	NYSE	RNP	Mon, Jul 19, 2004	24.10	24.23	23.96	24.01
267	NYSE	RNP	Fri, Jul 16, 2004	23.99	24.25	23.99	24.11
266	NYSE	RNP	Thu, Jul 15, 2004	23.95	24.14	23.95	23.98
265	NYSE	RNP	Wed, Jul 14, 2004	24.12	24.14	23.91	23.97
264	NYSE	RNP	Tue, Jul 13, 2004	23.84	24.10	23.84	24.04
263	NYSE	RNP	Mon, Jul 12, 2004	24.07	24.17	24.01	24.12
262	NYSE	RNP	Fri, Jul 9, 2004	24.00	24.10	23.87	24.09
261	NYSE	RNP	Thu, Jul 8, 2004	23.90	23.99	23.89	23.99
260	NYSE	RNP	Wed, Jul 7, 2004	23.81	24.00	23.81	23.91
259	NYSE	RNP	Tue, Jul 6, 2004	23.86	23.95	23.80	23.82
258	NYSE	RNP	Fri, Jul 2, 2004	23.72	23.91	23.67	23.77
257	NYSE	RNP	Thu, Jul 1, 2004	23.19	23.75	23.13	23.60
256	NYSE	RNP	Wed, Jun 30, 2004	23.10	23.14	22.89	23.14
255	NYSE	RNP	Tue, Jun 29, 2004	23.03	23.08	22.91	22.95
254	NYSE	RNP	Mon, Jun 28, 2004	22.98	23.05	22.92	23.02
253	NYSE	RNP	Fri, Jun 25, 2004	22.99	23.08	22.85	22.97
252	NYSE	RNP	Thu, Jun 24, 2004	22.94	23.07	22.88	23.00
251	NYSE	RNP	Wed, Jun 23, 2004	23.00	23.00	22.81	22.93
250	NYSE	RNP	Tue, Jun 22, 2004	23.15	23.17	22.80	22.97
249	NYSE	RNP	Mon, Jun 21, 2004	22.83	23.10	22.78	22.99
248	NYSE	RNP	Fri, Jun 18, 2004	22.68	22.86	22.68	22.77
247	NYSE	RNP	Thu, Jun 17, 2004	22.67	22.82	22.60	22.78
246	NYSE	RNP	Wed, Jun 16, 2004	22.69	22.78	22.60	22.70
245	NYSE	RNP	Tue, Jun 15, 2004	22.60	22.90	22.56	22.74
244	NYSE	RNP	Mon, Jun 14, 2004	23.36	23.36	22.37	22.41
243	NYSE	RNP	Thu, Jun 10, 2004	23.54	23.60	23.35	23.39
242	NYSE	RNP	Wed, Jun 9, 2004	23.65	23.73	23.51	23.55
241	NYSE	RNP	Tue, Jun 8, 2004	23.92	23.98	23.62	23.72
240	NYSE	RNP	Mon, Jun 7, 2004	23.95	24.00	23.80	23.96
239	NYSE	RNP	Fri, Jun 4, 2004	23.87	23.97	23.80	23.91
238	NYSE	RNP	Thu, Jun 3, 2004	23.80	23.93	23.70	23.80
237	NYSE	RNP	Wed, Jun 2, 2004	23.85	23.88	23.62	23.75
236	NYSE	RNP	Tue, Jun 1, 2004	23.75	24.08	23.70	23.89
235	NYSE	RNP	Fri, May 28, 2004	23.50	23.85	23.50	23.68
234	NYSE	RNP	Thu, May 27, 2004	23.45	23.50	23.22	23.45
233	NYSE	RNP	Wed, May 26, 2004	23.15	23.45	23.08	23.37
232	NYSE	RNP	Tue, May 25, 2004	23.25	23.25	23.04	23.15
231	NYSE	RNP	Mon, May 24, 2004	23.03	23.25	23.00	23.15
230	NYSE	RNP	Fri, May 21, 2004	23.05	23.11	22.95	23.10
229	NYSE	RNP	Thu, May 20, 2004	22.75	23.01	22.75	23.01
228	NYSE	RNP	Wed, May 19, 2004	23.00	23.25	22.78	22.78
227	NYSE	RNP	Tue, May 18, 2004	22.70	22.89	22.60	22.83
226	NYSE	RNP	Mon, May 17, 2004	22.49	22.54	22.23	22.54
225	NYSE	RNP	Fri, May 14, 2004	21.70	22.53	21.68	22.51
224	NYSE	RNP	Thu, May 13, 2004	21.80	21.92	21.58	21.85
223	NYSE	RNP	Wed, May 12, 2004	21.30	21.95	21.05	21.92
222	NYSE	RNP	Tue, May 11, 2004	21.20	21.80	21.05	21.61
221	NYSE	RNP	Mon, May 10, 2004	20.35	21.84	20.35	20.94
220	NYSE	RNP	Fri, May 7, 2004	23.09	23.09	22.00	22.15
219	NYSE	RNP	Thu, May 6, 2004	23.35	23.45	22.90	23.05
218	NYSE	RNP	Wed, May 5, 2004	23.85	23.95	23.31	23.50
217	NYSE	RNP	Tue, May 4, 2004	23.10	23.89	23.10	23.85
216	NYSE	RNP	Mon, May 3, 2004	22.76	23.24	22.71	23.24
215	NYSE	RNP	Fri, Apr 30, 2004	22.85	23.11	22.68	22.96
214	NYSE	RNP	Thu, Apr 29, 2004	22.74	23.05	22.65	22.87
213	NYSE	RNP	Wed, Apr 28, 2004	22.55	22.84	22.53	22.72
212	NYSE	RNP	Tue, Apr 27, 2004	23.10	23.10	22.51	22.68
211	NYSE	RNP	Mon, Apr 26, 2004	23.18	23.19	22.80	22.90
210	NYSE	RNP	Fri, Apr 23, 2004	23.10	23.23	22.85	23.19
209	NYSE	RNP	Thu, Apr 22, 2004	22.55	23.25	22.51	22.88
208	NYSE	RNP	Wed, Apr 21, 2004	23.40	23.45	22.70	22.80
207	NYSE	RNP	Tue, Apr 20, 2004	23.76	24.08	23.51	23.52
206	NYSE	RNP	Mon, Apr 19, 2004	23.90	23.99	23.66	23.75
205	NYSE	RNP	Fri, Apr 16, 2004	23.77	24.10	23.75	24.00
204	NYSE	RNP	Thu, Apr 15, 2004	23.05	23.85	22.85	23.69
203	NYSE	RNP	Wed, Apr 14, 2004	22.50	23.13	22.50	22.85
202	NYSE	RNP	Tue, Apr 13, 2004	24.07	24.19	23.25	23.75
201	NYSE	RNP	Mon, Apr 12, 2004	25.15	25.17	24.45	24.54
200	NYSE	RNP	Thu, Apr 8, 2004	25.20	25.20	24.85	25.11
199	NYSE	RNP	Wed, Apr 7, 2004	24.94	25.41	24.55	25.15
198	NYSE	RNP	Tue, Apr 6, 2004	25.65	25.74	24.16	24.93
197	NYSE	RNP	Mon, Apr 5, 2004	26.78	26.78	25.54	25.65
196	NYSE	RNP	Fri, Apr 2, 2004	27.32	27.35	26.76	26.84
195	NYSE	RNP	Thu, Apr 1, 2004	26.98	27.20	26.92	27.20
194	NYSE	RNP	Wed, Mar 31, 2004	26.80	26.99	26.72	26.95
193	NYSE	RNP	Tue, Mar 30, 2004	26.78	26.85	26.65	26.84
192	NYSE	RNP	Mon, Mar 29, 2004	26.67	26.75	26.60	26.74
191	NYSE	RNP	Fri, Mar 26, 2004	26.55	26.59	26.36	26.59
190	NYSE	RNP	Thu, Mar 25, 2004	26.36	26.49	26.30	26.49
189	NYSE	RNP	Wed, Mar 24, 2004	26.54	26.59	26.43	26.45
188	NYSE	RNP	Tue, Mar 23, 2004	26.54	26.78	26.52	26.55
187	NYSE	RNP	Mon, Mar 22, 2004	26.68	26.85	26.52	26.60
186	NYSE	RNP	Fri, Mar 19, 2004	26.63	26.84	26.62	26.82
185	NYSE	RNP	Thu, Mar 18, 2004	26.65	26.73	26.60	26.62
184	NYSE	RNP	Wed, Mar 17, 2004	26.70	26.70	26.51	26.64
183	NYSE	RNP	Tue, Mar 16, 2004	26.70	26.83	26.55	26.67
182	NYSE	RNP	Mon, Mar 15, 2004	26.56	26.78	26.55	26.65
181	NYSE	RNP	Fri, Mar 12, 2004	26.50	26.79	26.45	26.74
180	NYSE	RNP	Thu, Mar 11, 2004	26.81	26.81	26.41	26.49
179	NYSE	RNP	Wed, Mar 10, 2004	26.92	27.10	26.77	26.82
178	NYSE	RNP	Tue, Mar 9, 2004	26.75	26.99	26.72	26.99
177	NYSE	RNP	Mon, Mar 8, 2004	26.70	26.89	26.66	26.79
176	NYSE	RNP	Fri, Mar 5, 2004	26.58	26.92	26.53	26.74
175	NYSE	RNP	Thu, Mar 4, 2004	26.55	26.70	26.55	26.57
174	NYSE	RNP	Wed, Mar 3, 2004	26.64	26.77	26.51	26.51
173	NYSE	RNP	Tue, Mar 2, 2004	26.48	26.67	26.40	26.50
172	NYSE	RNP	Mon, Mar 1, 2004	26.35	26.44	26.19	26.36
171	NYSE	RNP	Fri, Feb 27, 2004	26.25	26.31	26.11	26.25
170	NYSE	RNP	Thu, Feb 26, 2004	25.99	26.18	25.98	26.18
169	NYSE	RNP	Wed, Feb 25, 2004	25.77	25.97	25.65	25.97
168	NYSE	RNP	Tue, Feb 24, 2004	25.93	25.95	25.66	25.77
167	NYSE	RNP	Mon, Feb 23, 2004	25.87	25.97	25.70	25.89
166	NYSE	RNP	Fri, Feb 20, 2004	26.08	26.08	25.80	25.80
165	NYSE	RNP	Thu, Feb 19, 2004	25.99	26.08	25.83	26.02
164	NYSE	RNP	Wed, Feb 18, 2004	25.85	26.05	25.81	25.98
163	NYSE	RNP	Tue, Feb 17, 2004	26.05	26.14	25.96	25.99
162	NYSE	RNP	Fri, Feb 13, 2004	25.89	26.14	25.83	26.14
161	NYSE	RNP	Thu, Feb 12, 2004	26.10	26.24	25.98	26.04
160	NYSE	RNP	Wed, Feb 11, 2004	25.75	26.20	25.75	26.16
159	NYSE	RNP	Tue, Feb 10, 2004	26.18	26.28	26.04	26.23
158	NYSE	RNP	Mon, Feb 9, 2004	25.92	26.19	25.90	26.16
157	NYSE	RNP	Fri, Feb 6, 2004	26.04	26.04	25.86	25.99
156	NYSE	RNP	Thu, Feb 5, 2004	26.20	26.20	25.85	25.90
155	NYSE	RNP	Wed, Feb 4, 2004	26.25	26.30	26.05	26.20
154	NYSE	RNP	Tue, Feb 3, 2004	26.06	26.28	26.06	26.18
153	NYSE	RNP	Mon, Feb 2, 2004	25.87	26.15	25.70	26.09
152	NYSE	RNP	Fri, Jan 30, 2004	25.47	25.95	25.45	25.89
151	NYSE	RNP	Thu, Jan 29, 2004	25.53	25.55	25.31	25.39
150	NYSE	RNP	Wed, Jan 28, 2004	25.19	25.58	25.18	25.46
149	NYSE	RNP	Tue, Jan 27, 2004	25.32	25.43	24.85	25.18
148	NYSE	RNP	Mon, Jan 26, 2004	25.50	25.50	25.33	25.38
147	NYSE	RNP	Fri, Jan 23, 2004	25.55	25.71	25.41	25.50
146	NYSE	RNP	Thu, Jan 22, 2004	25.57	25.64	25.53	25.59
145	NYSE	RNP	Wed, Jan 21, 2004	25.55	25.59	25.44	25.50
144	NYSE	RNP	Tue, Jan 20, 2004	25.50	25.55	25.42	25.55
143	NYSE	RNP	Fri, Jan 16, 2004	25.55	25.68	25.47	25.55
142	NYSE	RNP	Thu, Jan 15, 2004	25.58	25.68	25.51	25.58
141	NYSE	RNP	Wed, Jan 14, 2004	25.45	25.70	25.43	25.68
140	NYSE	RNP	Tue, Jan 13, 2004	25.81	25.88	25.34	25.40
139	NYSE	RNP	Mon, Jan 12, 2004	25.80	25.90	25.75	25.88
138	NYSE	RNP	Fri, Jan 9, 2004	25.70	25.90	25.70	25.79
137	NYSE	RNP	Thu, Jan 8, 2004	26.00	26.09	25.72	25.90
136	NYSE	RNP	Wed, Jan 7, 2004	26.16	26.20	25.93	26.00
135	NYSE	RNP	Tue, Jan 6, 2004	26.15	26.30	25.92	26.01
134	NYSE	RNP	Mon, Jan 5, 2004	26.25	26.48	26.06	26.23
133	NYSE	RNP	Fri, Jan 2, 2004	25.87	26.10	25.85	26.01
132	NYSE	RNP	Wed, Dec 31, 2003	25.79	25.95	25.79	25.90
131	NYSE	RNP	Tue, Dec 30, 2003	25.88	25.89	25.77	25.88
130	NYSE	RNP	Mon, Dec 29, 2003	25.75	25.92	25.75	25.82
129	NYSE	RNP	Fri, Dec 26, 2003	25.94	25.96	25.65	25.71
128	NYSE	RNP	Wed, Dec 24, 2003	25.73	25.95	25.60	25.94
127	NYSE	RNP	Tue, Dec 23, 2003	25.60	25.80	25.57	25.74
126	NYSE	RNP	Mon, Dec 22, 2003	25.60	25.74	25.50	25.60
125	NYSE	RNP	Fri, Dec 19, 2003	25.50	25.70	25.50	25.55
124	NYSE	RNP	Thu, Dec 18, 2003	25.50	25.78	25.50	25.63
123	NYSE	RNP	Wed, Dec 17, 2003	25.35	25.65	25.35	25.65
122	NYSE	RNP	Tue, Dec 16, 2003	25.43	25.57	25.25	25.57
121	NYSE	RNP	Mon, Dec 15, 2003	25.40	25.50	25.22	25.22
120	NYSE	RNP	Fri, Dec 12, 2003	25.40	25.55	25.25	25.45
119	NYSE	RNP	Thu, Dec 11, 2003	25.43	25.62	25.33	25.43
118	NYSE	RNP	Wed, Dec 10, 2003	25.47	25.75	25.35	25.75
117	NYSE	RNP	Tue, Dec 9, 2003	25.41	25.61	25.28	25.30
116	NYSE	RNP	Mon, Dec 8, 2003	25.45	25.70	25.40	25.40
115	NYSE	RNP	Fri, Dec 5, 2003	25.38	25.50	25.30	25.45
114	NYSE	RNP	Thu, Dec 4, 2003	25.40	25.50	25.28	25.50
113	NYSE	RNP	Wed, Dec 3, 2003	25.40	25.43	25.26	25.35
112	NYSE	RNP	Tue, Dec 2, 2003	25.35	25.44	25.23	25.35
111	NYSE	RNP	Mon, Dec 1, 2003	25.25	25.40	25.10	25.25
110	NYSE	RNP	Fri, Nov 28, 2003	25.20	25.20	25.10	25.20
109	NYSE	RNP	Wed, Nov 26, 2003	25.08	25.20	25.02	25.20
108	NYSE	RNP	Tue, Nov 25, 2003	24.96	25.05	24.85	25.00
107	NYSE	RNP	Mon, Nov 24, 2003	25.04	25.19	24.90	24.96
106	NYSE	RNP	Fri, Nov 21, 2003	25.05	25.16	25.02	25.08
105	NYSE	RNP	Thu, Nov 20, 2003	25.30	25.30	25.01	25.10
104	NYSE	RNP	Wed, Nov 19, 2003	25.30	25.35	25.01	25.25
103	NYSE	RNP	Tue, Nov 18, 2003	25.20	25.46	25.16	25.20
102	NYSE	RNP	Mon, Nov 17, 2003	25.20	25.25	25.13	25.25
101	NYSE	RNP	Fri, Nov 14, 2003	25.17	25.25	25.05	25.20
100	NYSE	RNP	Thu, Nov 13, 2003	24.99	25.20	24.98	25.20
99	NYSE	RNP	Wed, Nov 12, 2003	24.93	25.10	24.93	25.09
98	NYSE	RNP	Tue, Nov 11, 2003	25.13	25.15	25.05	25.06
97	NYSE	RNP	Mon, Nov 10, 2003	25.15	25.19	25.03	25.10
96	NYSE	RNP	Fri, Nov 7, 2003	25.15	25.19	25.05	25.15
95	NYSE	RNP	Thu, Nov 6, 2003	25.06	25.17	25.00	25.07
94	NYSE	RNP	Wed, Nov 5, 2003	25.08	25.15	24.93	25.01
93	NYSE	RNP	Tue, Nov 4, 2003	24.92	25.17	24.90	25.02
92	NYSE	RNP	Mon, Nov 3, 2003	24.90	25.01	24.83	25.00
91	NYSE	RNP	Fri, Oct 31, 2003	24.92	24.95	24.77	24.88
90	NYSE	RNP	Thu, Oct 30, 2003	24.65	24.83	24.65	24.83
89	NYSE	RNP	Wed, Oct 29, 2003	24.60	24.75	24.59	24.73
88	NYSE	RNP	Tue, Oct 28, 2003	24.75	24.80	24.50	24.71
87	NYSE	RNP	Mon, Oct 27, 2003	24.75	24.86	24.70	24.77
86	NYSE	RNP	Fri, Oct 24, 2003	24.97	24.97	24.70	24.70
85	NYSE	RNP	Thu, Oct 23, 2003	24.98	24.98	24.86	24.87
84	NYSE	RNP	Wed, Oct 22, 2003	24.80	25.00	24.76	24.93
83	NYSE	RNP	Tue, Oct 21, 2003	24.75	24.93	24.72	24.87
82	NYSE	RNP	Mon, Oct 20, 2003	24.88	24.96	24.81	24.84
81	NYSE	RNP	Fri, Oct 17, 2003	24.85	24.96	24.85	24.92
80	NYSE	RNP	Thu, Oct 16, 2003	24.85	24.95	24.80	24.92
79	NYSE	RNP	Wed, Oct 15, 2003	24.94	24.94	24.80	24.92
78	NYSE	RNP	Tue, Oct 14, 2003	24.81	24.96	24.80	24.95
77	NYSE	RNP	Mon, Oct 13, 2003	24.92	24.95	24.80	24.85
76	NYSE	RNP	Fri, Oct 10, 2003	24.85	24.97	24.72	24.85
75	NYSE	RNP	Thu, Oct 9, 2003	24.85	24.94	24.77	24.87
74	NYSE	RNP	Wed, Oct 8, 2003	24.91	24.98	24.84	24.91
73	NYSE	RNP	Tue, Oct 7, 2003	24.98	24.98	24.82	24.98
72	NYSE	RNP	Mon, Oct 6, 2003	24.95	25.01	24.85	24.98
71	NYSE	RNP	Fri, Oct 3, 2003	24.90	24.98	24.80	24.90
70	NYSE	RNP	Thu, Oct 2, 2003	24.90	25.00	24.82	24.95
69	NYSE	RNP	Wed, Oct 1, 2003	24.64	24.90	24.50	24.81
68	NYSE	RNP	Tue, Sep 30, 2003	24.70	24.74	24.47	24.57
67	NYSE	RNP	Mon, Sep 29, 2003	24.70	24.72	24.42	24.60
66	NYSE	RNP	Fri, Sep 26, 2003	24.64	24.75	24.53	24.74
65	NYSE	RNP	Thu, Sep 25, 2003	24.60	24.73	24.44	24.64
64	NYSE	RNP	Wed, Sep 24, 2003	24.68	24.70	24.53	24.53
63	NYSE	RNP	Tue, Sep 23, 2003	24.87	24.88	24.53	24.68
62	NYSE	RNP	Mon, Sep 22, 2003	24.90	24.90	24.53	24.84
61	NYSE	RNP	Fri, Sep 19, 2003	24.87	24.90	24.70	24.85
60	NYSE	RNP	Thu, Sep 18, 2003	24.76	24.90	24.76	24.82
59	NYSE	RNP	Wed, Sep 17, 2003	24.80	24.94	24.75	24.80
58	NYSE	RNP	Tue, Sep 16, 2003	24.90	24.97	24.79	24.92
57	NYSE	RNP	Mon, Sep 15, 2003	24.86	24.95	24.80	24.82
56	NYSE	RNP	Fri, Sep 12, 2003	24.98	24.98	24.81	24.88
55	NYSE	RNP	Thu, Sep 11, 2003	24.82	24.95	24.80	24.91
54	NYSE	RNP	Wed, Sep 10, 2003	24.98	24.98	24.82	24.85
53	NYSE	RNP	Tue, Sep 9, 2003	24.95	25.00	24.80	24.84
52	NYSE	RNP	Mon, Sep 8, 2003	24.99	25.00	24.81	25.00
51	NYSE	RNP	Fri, Sep 5, 2003	24.95	25.00	24.80	24.96
50	NYSE	RNP	Thu, Sep 4, 2003	24.98	24.98	24.68	24.90
49	NYSE	RNP	Wed, Sep 3, 2003	24.66	24.99	24.60	24.98
48	NYSE	RNP	Tue, Sep 2, 2003	24.68	24.70	24.50	24.70
47	NYSE	RNP	Fri, Aug 29, 2003	24.62	24.65	24.40	24.59
46	NYSE	RNP	Thu, Aug 28, 2003	24.54	24.60	24.35	24.50
45	NYSE	RNP	Wed, Aug 27, 2003	24.24	24.58	24.24	24.48
44	NYSE	RNP	Tue, Aug 26, 2003	24.55	24.70	24.26	24.34
43	NYSE	RNP	Mon, Aug 25, 2003	24.57	24.72	24.35	24.71
42	NYSE	RNP	Fri, Aug 22, 2003	24.73	24.73	24.50	24.67
41	NYSE	RNP	Thu, Aug 21, 2003	24.57	24.73	24.44	24.69
40	NYSE	RNP	Wed, Aug 20, 2003	24.70	24.75	24.40	24.58
39	NYSE	RNP	Tue, Aug 19, 2003	24.69	24.74	24.60	24.60
38	NYSE	RNP	Mon, Aug 18, 2003	24.82	24.82	24.60	24.65
37	NYSE	RNP	Fri, Aug 15, 2003	24.70	24.82	24.64	24.82
36	NYSE	RNP	Thu, Aug 14, 2003	24.75	24.89	24.55	24.69
35	NYSE	RNP	Wed, Aug 13, 2003	24.70	24.85	24.67	24.82
34	NYSE	RNP	Tue, Aug 12, 2003	24.97	25.00	24.80	24.90
33	NYSE	RNP	Mon, Aug 11, 2003	25.00	25.02	24.87	24.92
32	NYSE	RNP	Fri, Aug 8, 2003	24.75	24.98	24.75	24.98
31	NYSE	RNP	Thu, Aug 7, 2003	24.50	24.90	24.40	24.90
30	NYSE	RNP	Wed, Aug 6, 2003	24.40	24.70	24.30	24.60
29	NYSE	RNP	Tue, Aug 5, 2003	24.90	24.90	24.40	24.45
28	NYSE	RNP	Mon, Aug 4, 2003	25.00	25.05	24.57	24.90
27	NYSE	RNP	Fri, Aug 1, 2003	25.02	25.08	24.97	24.99
26	NYSE	RNP	Thu, Jul 31, 2003	25.12	25.12	25.01	25.01
25	NYSE	RNP	Wed, Jul 30, 2003	25.10	25.14	25.01	25.05
24	NYSE	RNP	Tue, Jul 29, 2003	25.00	25.20	25.00	25.05
23	NYSE	RNP	Mon, Jul 28, 2003	25.05	25.05	25.00	25.01
22	NYSE	RNP	Fri, Jul 25, 2003	25.26	25.32	25.05	25.05
21	NYSE	RNP	Thu, Jul 24, 2003	25.44	25.46	25.27	25.27
20	NYSE	RNP	Wed, Jul 23, 2003	25.42	25.45	25.26	25.37
19	NYSE	RNP	Tue, Jul 22, 2003	25.47	25.50	25.30	25.37
18	NYSE	RNP	Mon, Jul 21, 2003	25.45	25.55	25.25	25.55
17	NYSE	RNP	Fri, Jul 18, 2003	25.48	25.48	25.25	25.40
16	NYSE	RNP	Thu, Jul 17, 2003	25.60	25.60	25.36	25.47
15	NYSE	RNP	Wed, Jul 16, 2003	25.48	25.54	25.35	25.50
14	NYSE	RNP	Tue, Jul 15, 2003	25.47	25.49	25.27	25.43
13	NYSE	RNP	Mon, Jul 14, 2003	25.53	25.55	25.07	25.44
12	NYSE	RNP	Fri, Jul 11, 2003	25.34	25.54	25.24	25.48
11	NYSE	RNP	Thu, Jul 10, 2003	25.33	25.40	25.20	25.30
10	NYSE	RNP	Wed, Jul 9, 2003	25.29	25.34	25.17	25.33
9	NYSE	RNP	Tue, Jul 8, 2003	25.06	25.29	25.06	25.27
8	NYSE	RNP	Mon, Jul 7, 2003	25.11	25.11	25.03	25.09
7	NYSE	RNP	Thu, Jul 3, 2003	25.06	25.08	25.03	25.06
6	NYSE	RNP	Wed, Jul 2, 2003	25.09	25.10	25.01	25.01
5	NYSE	RNP	Tue, Jul 1, 2003	25.07	25.11	25.05	25.06
4	NYSE	RNP	Mon, Jun 30, 2003	25.12	25.14	25.03	25.05
3	NYSE	RNP	Fri, Jun 27, 2003	25.18	25.18	25.02	25.13
2	NYSE	RNP	Thu, Jun 26, 2003	25.20	25.20	25.00	25.10
1	NYSE	RNP	Wed, Jun 25, 2003	25.05	25.05	25.00	25.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Cohen & Steers REIT and Preferred Income Fund Inc NYSE:RNP 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