RenaissanceRe Holdings Ltd NYSE:RNR Historical Prices

Below are the 7199 trading days of historical prices for RNR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7199	NYSE	RNR	Wed, Mar 6, 2024	224.69	229.21	223.46	228.16
7198	NYSE	RNR	Tue, Mar 5, 2024	223.11	226.32	222.16	223.52
7197	NYSE	RNR	Mon, Mar 4, 2024	223.54	226.63	222.29	223.13
7196	NYSE	RNR	Fri, Mar 1, 2024	225.48	225.48	222.32	223.35
7195	NYSE	RNR	Thu, Feb 29, 2024	228.54	228.54	221.64	224.82
7194	NYSE	RNR	Wed, Feb 28, 2024	226.55	229.32	226.22	229.10
7193	NYSE	RNR	Tue, Feb 27, 2024	224.50	226.45	223.93	226.19
7192	NYSE	RNR	Mon, Feb 26, 2024	226.15	228.09	224.45	225.25
7191	NYSE	RNR	Fri, Feb 23, 2024	225.66	227.36	224.90	226.45
7190	NYSE	RNR	Thu, Feb 22, 2024	223.02	226.57	221.95	224.41
7189	NYSE	RNR	Wed, Feb 21, 2024	222.71	224.00	219.95	221.55
7188	NYSE	RNR	Tue, Feb 20, 2024	224.11	227.56	222.59	222.72
7187	NYSE	RNR	Fri, Feb 16, 2024	229.40	230.00	226.71	226.76
7186	NYSE	RNR	Thu, Feb 15, 2024	228.49	230.21	226.30	228.61
7185	NYSE	RNR	Wed, Feb 14, 2024	228.13	229.09	226.70	228.18
7184	NYSE	RNR	Tue, Feb 13, 2024	227.75	231.38	225.63	227.87
7183	NYSE	RNR	Mon, Feb 12, 2024	226.27	228.50	224.80	226.24
7182	NYSE	RNR	Fri, Feb 9, 2024	224.40	226.83	222.69	225.94
7181	NYSE	RNR	Thu, Feb 8, 2024	233.83	234.32	223.77	226.51
7180	NYSE	RNR	Wed, Feb 7, 2024	229.25	235.14	227.50	234.55
7179	NYSE	RNR	Tue, Feb 6, 2024	227.51	229.09	225.16	227.67
7178	NYSE	RNR	Mon, Feb 5, 2024	227.37	229.77	226.21	227.59
7177	NYSE	RNR	Fri, Feb 2, 2024	225.00	226.58	222.31	226.25
7176	NYSE	RNR	Thu, Feb 1, 2024	228.24	228.24	221.52	223.18
7175	NYSE	RNR	Wed, Jan 31, 2024	226.01	233.85	220.50	228.83
7174	NYSE	RNR	Tue, Jan 30, 2024	214.76	216.73	214.23	215.06
7173	NYSE	RNR	Mon, Jan 29, 2024	212.55	215.05	211.67	214.54
7172	NYSE	RNR	Fri, Jan 26, 2024	209.73	213.36	209.02	213.31
7171	NYSE	RNR	Thu, Jan 25, 2024	209.67	210.25	205.62	209.57
7170	NYSE	RNR	Wed, Jan 24, 2024	209.74	210.82	208.53	209.32
7169	NYSE	RNR	Tue, Jan 23, 2024	208.77	210.33	207.19	208.09
7168	NYSE	RNR	Mon, Jan 22, 2024	209.51	210.94	208.91	209.08
7167	NYSE	RNR	Fri, Jan 19, 2024	210.87	214.04	208.22	209.91
7166	NYSE	RNR	Thu, Jan 18, 2024	204.60	209.92	203.35	209.74
7165	NYSE	RNR	Wed, Jan 17, 2024	209.05	212.22	204.63	205.61
7164	NYSE	RNR	Tue, Jan 16, 2024	205.08	210.15	204.70	209.20
7163	NYSE	RNR	Fri, Jan 12, 2024	204.68	207.07	204.65	204.98
7162	NYSE	RNR	Thu, Jan 11, 2024	201.31	204.44	199.73	204.16
7161	NYSE	RNR	Wed, Jan 10, 2024	200.17	201.49	198.23	200.65
7160	NYSE	RNR	Tue, Jan 9, 2024	202.61	202.61	197.49	201.17
7159	NYSE	RNR	Mon, Jan 8, 2024	202.36	203.04	199.92	202.73
7158	NYSE	RNR	Fri, Jan 5, 2024	203.82	205.08	200.62	201.28
7157	NYSE	RNR	Thu, Jan 4, 2024	203.64	206.10	202.09	202.09
7156	NYSE	RNR	Wed, Jan 3, 2024	200.71	202.60	197.99	202.44
7155	NYSE	RNR	Tue, Jan 2, 2024	196.95	200.31	196.95	200.14
7154	NYSE	RNR	Fri, Dec 29, 2023	194.50	196.61	193.25	196.00
7153	NYSE	RNR	Thu, Dec 28, 2023	193.00	195.08	192.56	194.75
7152	NYSE	RNR	Wed, Dec 27, 2023	191.87	193.91	191.61	193.31
7151	NYSE	RNR	Tue, Dec 26, 2023	194.93	195.56	191.71	192.67
7150	NYSE	RNR	Fri, Dec 22, 2023	194.77	196.55	193.77	194.49
7149	NYSE	RNR	Thu, Dec 21, 2023	192.18	196.22	190.89	194.54
7148	NYSE	RNR	Wed, Dec 20, 2023	199.22	199.22	192.63	192.71
7147	NYSE	RNR	Tue, Dec 19, 2023	198.12	200.58	197.50	199.92
7146	NYSE	RNR	Mon, Dec 18, 2023	198.14	199.58	195.46	198.49
7145	NYSE	RNR	Fri, Dec 15, 2023	194.56	196.25	192.22	196.11
7144	NYSE	RNR	Thu, Dec 14, 2023	197.25	197.25	188.24	195.00
7143	NYSE	RNR	Wed, Dec 13, 2023	207.31	209.72	200.22	201.09
7142	NYSE	RNR	Tue, Dec 12, 2023	203.14	209.39	202.20	208.13
7141	NYSE	RNR	Mon, Dec 11, 2023	200.42	205.95	200.42	202.99
7140	NYSE	RNR	Fri, Dec 8, 2023	199.94	201.17	197.40	200.67
7139	NYSE	RNR	Thu, Dec 7, 2023	203.32	203.49	196.41	199.63
7138	NYSE	RNR	Wed, Dec 6, 2023	209.38	209.38	201.00	202.85
7137	NYSE	RNR	Tue, Dec 5, 2023	207.85	209.70	204.76	208.62
7136	NYSE	RNR	Mon, Dec 4, 2023	212.65	213.36	208.28	208.76
7135	NYSE	RNR	Fri, Dec 1, 2023	212.72	215.59	212.65	213.27
7134	NYSE	RNR	Thu, Nov 30, 2023	211.10	215.20	210.00	214.36
7133	NYSE	RNR	Wed, Nov 29, 2023	213.34	214.49	206.78	211.13
7132	NYSE	RNR	Tue, Nov 28, 2023	220.50	220.85	212.72	212.83
7131	NYSE	RNR	Mon, Nov 27, 2023	218.69	221.10	218.28	220.39
7130	NYSE	RNR	Fri, Nov 24, 2023	216.98	219.94	216.98	219.26
7129	NYSE	RNR	Wed, Nov 22, 2023	214.37	216.70	214.37	216.32
7128	NYSE	RNR	Tue, Nov 21, 2023	210.80	216.94	210.80	214.98
7127	NYSE	RNR	Mon, Nov 20, 2023	207.30	210.59	207.11	210.31
7126	NYSE	RNR	Fri, Nov 17, 2023	204.65	207.53	203.26	206.81
7125	NYSE	RNR	Thu, Nov 16, 2023	204.06	206.76	201.92	204.36
7124	NYSE	RNR	Wed, Nov 15, 2023	207.78	208.61	201.91	202.14
7123	NYSE	RNR	Tue, Nov 14, 2023	210.80	212.43	203.68	208.03
7122	NYSE	RNR	Mon, Nov 13, 2023	212.45	213.21	209.37	210.79
7121	NYSE	RNR	Fri, Nov 10, 2023	206.90	210.30	205.26	209.92
7120	NYSE	RNR	Thu, Nov 9, 2023	205.48	207.82	202.18	207.22
7119	NYSE	RNR	Wed, Nov 8, 2023	208.24	209.42	204.67	205.82
7118	NYSE	RNR	Tue, Nov 7, 2023	206.28	208.00	205.58	207.36
7117	NYSE	RNR	Mon, Nov 6, 2023	207.05	208.56	205.11	207.04
7116	NYSE	RNR	Fri, Nov 3, 2023	208.95	212.12	203.06	206.08
7115	NYSE	RNR	Thu, Nov 2, 2023	219.37	221.84	208.61	208.61
7114	NYSE	RNR	Wed, Nov 1, 2023	221.10	227.16	219.32	226.97
7113	NYSE	RNR	Tue, Oct 31, 2023	212.68	220.34	211.98	219.59
7112	NYSE	RNR	Mon, Oct 30, 2023	211.90	213.28	210.20	211.92
7111	NYSE	RNR	Fri, Oct 27, 2023	211.04	212.19	208.72	210.21
7110	NYSE	RNR	Thu, Oct 26, 2023	219.56	220.45	211.81	212.10
7109	NYSE	RNR	Wed, Oct 25, 2023	217.79	224.00	216.46	218.88
7108	NYSE	RNR	Tue, Oct 24, 2023	216.24	221.12	215.00	217.98
7107	NYSE	RNR	Mon, Oct 23, 2023	217.14	217.68	212.00	214.73
7106	NYSE	RNR	Fri, Oct 20, 2023	217.28	217.83	214.49	216.88
7105	NYSE	RNR	Thu, Oct 19, 2023	221.05	223.01	217.26	218.54
7104	NYSE	RNR	Wed, Oct 18, 2023	220.86	225.80	220.86	223.03
7103	NYSE	RNR	Tue, Oct 17, 2023	217.91	223.08	217.91	221.79
7102	NYSE	RNR	Mon, Oct 16, 2023	216.18	219.53	215.70	217.77
7101	NYSE	RNR	Fri, Oct 13, 2023	216.29	217.71	213.59	214.96
7100	NYSE	RNR	Thu, Oct 12, 2023	214.49	219.62	213.55	215.09
7099	NYSE	RNR	Wed, Oct 11, 2023	206.08	213.31	206.08	213.20
7098	NYSE	RNR	Tue, Oct 10, 2023	207.75	208.46	205.68	205.95
7097	NYSE	RNR	Mon, Oct 9, 2023	206.90	209.51	205.27	208.10
7096	NYSE	RNR	Fri, Oct 6, 2023	206.04	209.61	204.68	207.87
7095	NYSE	RNR	Thu, Oct 5, 2023	202.19	206.78	202.19	205.96
7094	NYSE	RNR	Wed, Oct 4, 2023	198.75	204.05	197.76	202.46
7093	NYSE	RNR	Tue, Oct 3, 2023	197.83	198.20	195.02	196.93
7092	NYSE	RNR	Mon, Oct 2, 2023	197.78	198.16	196.04	197.56
7091	NYSE	RNR	Fri, Sep 29, 2023	203.85	204.09	197.73	197.92
7090	NYSE	RNR	Thu, Sep 28, 2023	200.34	203.93	200.21	203.73
7089	NYSE	RNR	Wed, Sep 27, 2023	200.51	200.73	197.74	199.52
7088	NYSE	RNR	Tue, Sep 26, 2023	202.13	203.56	200.28	200.34
7087	NYSE	RNR	Mon, Sep 25, 2023	202.07	203.36	200.91	202.63
7086	NYSE	RNR	Fri, Sep 22, 2023	202.67	205.64	202.67	202.87
7085	NYSE	RNR	Thu, Sep 21, 2023	205.43	205.45	202.01	202.96
7084	NYSE	RNR	Wed, Sep 20, 2023	206.38	207.10	203.17	205.25
7083	NYSE	RNR	Tue, Sep 19, 2023	201.93	207.00	201.93	205.89
7082	NYSE	RNR	Mon, Sep 18, 2023	200.44	203.20	198.51	201.60
7081	NYSE	RNR	Fri, Sep 15, 2023	198.89	202.81	198.89	200.32
7080	NYSE	RNR	Thu, Sep 14, 2023	200.03	201.06	198.99	200.04
7079	NYSE	RNR	Wed, Sep 13, 2023	201.67	201.74	197.94	198.70
7078	NYSE	RNR	Tue, Sep 12, 2023	200.46	203.99	199.70	201.25
7077	NYSE	RNR	Mon, Sep 11, 2023	197.70	202.41	197.70	199.94
7076	NYSE	RNR	Fri, Sep 8, 2023	195.19	198.32	193.70	196.75
7075	NYSE	RNR	Thu, Sep 7, 2023	188.92	194.78	188.92	194.27
7074	NYSE	RNR	Wed, Sep 6, 2023	188.03	190.31	188.03	188.67
7073	NYSE	RNR	Tue, Sep 5, 2023	188.54	191.53	186.45	188.19
7072	NYSE	RNR	Fri, Sep 1, 2023	189.63	191.30	189.07	189.64
7071	NYSE	RNR	Thu, Aug 31, 2023	188.66	188.82	187.04	187.89
7070	NYSE	RNR	Wed, Aug 30, 2023	184.10	192.36	183.82	188.34
7069	NYSE	RNR	Tue, Aug 29, 2023	180.99	184.03	178.94	183.85
7068	NYSE	RNR	Mon, Aug 28, 2023	182.46	183.38	178.12	180.33
7067	NYSE	RNR	Fri, Aug 25, 2023	184.62	185.91	181.37	181.90
7066	NYSE	RNR	Thu, Aug 24, 2023	181.28	185.64	180.56	184.41
7065	NYSE	RNR	Wed, Aug 23, 2023	177.26	181.98	177.07	181.77
7064	NYSE	RNR	Tue, Aug 22, 2023	176.90	177.80	176.04	176.98
7063	NYSE	RNR	Mon, Aug 21, 2023	177.84	178.26	174.22	177.58
7062	NYSE	RNR	Fri, Aug 18, 2023	176.89	178.78	175.27	177.90
7061	NYSE	RNR	Thu, Aug 17, 2023	184.84	185.17	176.95	177.77
7060	NYSE	RNR	Wed, Aug 16, 2023	182.19	184.76	182.19	183.58
7059	NYSE	RNR	Tue, Aug 15, 2023	182.32	184.42	181.45	182.29
7058	NYSE	RNR	Mon, Aug 14, 2023	185.48	186.04	182.93	183.41
7057	NYSE	RNR	Fri, Aug 11, 2023	189.68	190.61	183.26	184.47
7056	NYSE	RNR	Thu, Aug 10, 2023	190.01	191.81	189.54	190.48
7055	NYSE	RNR	Wed, Aug 9, 2023	183.57	190.49	182.66	189.01
7054	NYSE	RNR	Tue, Aug 8, 2023	194.16	194.79	181.52	183.40
7053	NYSE	RNR	Mon, Aug 7, 2023	194.33	196.90	194.33	195.97
7052	NYSE	RNR	Fri, Aug 4, 2023	195.37	197.30	192.70	193.11
7051	NYSE	RNR	Thu, Aug 3, 2023	190.99	197.03	190.91	196.09
7050	NYSE	RNR	Wed, Aug 2, 2023	186.69	192.53	186.52	192.15
7049	NYSE	RNR	Tue, Aug 1, 2023	186.51	188.71	185.91	187.57
7048	NYSE	RNR	Mon, Jul 31, 2023	189.95	191.17	185.52	186.76
7047	NYSE	RNR	Fri, Jul 28, 2023	192.49	192.49	186.98	189.63
7046	NYSE	RNR	Thu, Jul 27, 2023	202.31	202.41	188.96	190.46
7045	NYSE	RNR	Wed, Jul 26, 2023	204.57	210.84	200.15	200.53
7044	NYSE	RNR	Tue, Jul 25, 2023	201.72	203.29	201.00	201.54
7043	NYSE	RNR	Mon, Jul 24, 2023	201.95	203.28	200.15	201.41
7042	NYSE	RNR	Fri, Jul 21, 2023	202.13	203.36	200.41	202.78
7041	NYSE	RNR	Thu, Jul 20, 2023	200.25	203.45	199.25	201.23
7040	NYSE	RNR	Wed, Jul 19, 2023	199.30	199.95	197.38	198.53
7039	NYSE	RNR	Tue, Jul 18, 2023	196.39	200.32	196.08	200.07
7038	NYSE	RNR	Mon, Jul 17, 2023	192.00	198.47	191.36	197.22
7037	NYSE	RNR	Fri, Jul 14, 2023	194.83	194.83	191.97	192.15
7036	NYSE	RNR	Thu, Jul 13, 2023	190.81	195.25	190.81	194.21
7035	NYSE	RNR	Wed, Jul 12, 2023	194.00	195.40	191.54	193.32
7034	NYSE	RNR	Tue, Jul 11, 2023	191.67	194.10	190.64	192.09
7033	NYSE	RNR	Mon, Jul 10, 2023	190.37	192.27	188.25	189.11
7032	NYSE	RNR	Fri, Jul 7, 2023	187.36	192.88	187.36	190.77
7031	NYSE	RNR	Thu, Jul 6, 2023	185.70	187.49	185.23	186.98
7030	NYSE	RNR	Wed, Jul 5, 2023	184.07	185.54	180.81	185.49
7029	NYSE	RNR	Mon, Jul 3, 2023	186.33	187.77	183.12	184.76
7028	NYSE	RNR	Fri, Jun 30, 2023	185.23	188.15	184.71	186.52
7027	NYSE	RNR	Thu, Jun 29, 2023	181.34	185.99	180.13	184.94
7026	NYSE	RNR	Wed, Jun 28, 2023	182.69	183.04	179.02	180.39
7025	NYSE	RNR	Tue, Jun 27, 2023	186.45	188.11	182.78	183.30
7024	NYSE	RNR	Mon, Jun 26, 2023	188.01	189.86	183.03	186.32
7023	NYSE	RNR	Fri, Jun 23, 2023	190.84	191.17	186.69	187.79
7022	NYSE	RNR	Thu, Jun 22, 2023	190.46	192.13	189.41	190.97
7021	NYSE	RNR	Wed, Jun 21, 2023	190.75	192.43	188.53	189.94
7020	NYSE	RNR	Tue, Jun 20, 2023	190.31	192.10	187.34	190.23
7019	NYSE	RNR	Fri, Jun 16, 2023	189.96	193.08	189.71	191.83
7018	NYSE	RNR	Thu, Jun 15, 2023	188.15	189.18	185.22	188.75
7017	NYSE	RNR	Wed, Jun 14, 2023	188.40	191.53	186.97	187.97
7016	NYSE	RNR	Tue, Jun 13, 2023	189.72	192.29	188.88	189.25
7015	NYSE	RNR	Mon, Jun 12, 2023	192.73	192.79	188.62	189.46
7014	NYSE	RNR	Fri, Jun 9, 2023	192.88	193.56	191.86	192.49
7013	NYSE	RNR	Thu, Jun 8, 2023	193.20	194.98	191.79	192.95
7012	NYSE	RNR	Wed, Jun 7, 2023	192.21	194.50	191.49	193.44
7011	NYSE	RNR	Tue, Jun 6, 2023	194.00	195.06	191.74	193.15
7010	NYSE	RNR	Mon, Jun 5, 2023	191.11	194.49	191.24	190.33
7009	NYSE	RNR	Fri, Jun 2, 2023	188.41	193.51	188.41	190.33
7008	NYSE	RNR	Thu, Jun 1, 2023	187.83	189.53	184.86	188.43
7007	NYSE	RNR	Wed, May 31, 2023	191.41	193.94	186.48	188.37
7006	NYSE	RNR	Tue, May 30, 2023	191.04	193.93	188.60	192.29
7005	NYSE	RNR	Fri, May 26, 2023	195.17	195.88	188.95	189.08
7004	NYSE	RNR	Thu, May 25, 2023	194.00	196.95	192.69	194.67
7003	NYSE	RNR	Wed, May 24, 2023	194.50	194.98	189.30	192.00
7002	NYSE	RNR	Tue, May 23, 2023	189.94	199.55	187.97	196.39
7001	NYSE	RNR	Mon, May 22, 2023	198.46	198.46	181.34	189.03
7000	NYSE	RNR	Fri, May 19, 2023	196.35	201.08	194.70	198.86
6999	NYSE	RNR	Thu, May 18, 2023	190.00	195.76	187.66	195.00
6998	NYSE	RNR	Wed, May 17, 2023	198.53	198.53	187.04	189.62
6997	NYSE	RNR	Tue, May 16, 2023	202.38	202.96	198.47	198.78
6996	NYSE	RNR	Mon, May 15, 2023	209.64	209.64	203.05	203.76
6995	NYSE	RNR	Fri, May 12, 2023	212.49	213.29	206.67	208.91
6994	NYSE	RNR	Thu, May 11, 2023	210.06	212.09	209.07	211.19
6993	NYSE	RNR	Wed, May 10, 2023	210.96	212.20	207.58	210.39
6992	NYSE	RNR	Tue, May 9, 2023	209.95	212.92	207.73	210.52
6991	NYSE	RNR	Mon, May 8, 2023	206.56	209.69	205.10	209.67
6990	NYSE	RNR	Fri, May 5, 2023	205.56	210.26	204.94	206.30
6989	NYSE	RNR	Thu, May 4, 2023	215.97	215.97	204.94	205.55
6988	NYSE	RNR	Wed, May 3, 2023	217.36	223.00	212.02	214.60
6987	NYSE	RNR	Tue, May 2, 2023	213.49	220.30	213.38	220.12
6986	NYSE	RNR	Mon, May 1, 2023	215.31	220.43	214.30	215.45
6985	NYSE	RNR	Fri, Apr 28, 2023	209.83	217.56	208.31	215.41
6984	NYSE	RNR	Thu, Apr 27, 2023	206.75	210.61	205.63	210.52
6983	NYSE	RNR	Wed, Apr 26, 2023	207.79	210.08	206.23	206.96
6982	NYSE	RNR	Tue, Apr 25, 2023	208.51	210.24	207.47	208.77
6981	NYSE	RNR	Mon, Apr 24, 2023	210.27	212.50	209.03	209.68
6980	NYSE	RNR	Fri, Apr 21, 2023	209.41	210.74	207.15	209.80
6979	NYSE	RNR	Thu, Apr 20, 2023	207.05	210.36	206.68	209.34
6978	NYSE	RNR	Wed, Apr 19, 2023	208.47	209.41	205.45	207.01
6977	NYSE	RNR	Tue, Apr 18, 2023	202.62	205.34	201.73	205.22
6976	NYSE	RNR	Mon, Apr 17, 2023	201.01	202.44	198.87	202.42
6975	NYSE	RNR	Fri, Apr 14, 2023	202.95	204.10	199.64	201.32
6974	NYSE	RNR	Thu, Apr 13, 2023	206.21	207.19	202.47	202.74
6973	NYSE	RNR	Wed, Apr 12, 2023	205.64	207.82	204.61	207.06
6972	NYSE	RNR	Tue, Apr 11, 2023	206.87	208.29	204.03	205.74
6971	NYSE	RNR	Mon, Apr 10, 2023	205.17	207.38	204.80	206.50
6970	NYSE	RNR	Thu, Apr 6, 2023	205.65	207.19	203.25	204.44
6969	NYSE	RNR	Wed, Apr 5, 2023	202.41	206.22	201.72	205.41
6968	NYSE	RNR	Tue, Apr 4, 2023	202.74	202.84	197.72	202.73
6967	NYSE	RNR	Mon, Apr 3, 2023	200.34	203.26	200.26	202.11
6966	NYSE	RNR	Fri, Mar 31, 2023	200.42	201.83	197.29	200.34
6965	NYSE	RNR	Thu, Mar 30, 2023	201.00	201.93	196.99	198.88
6964	NYSE	RNR	Wed, Mar 29, 2023	198.50	201.00	196.62	200.65
6963	NYSE	RNR	Tue, Mar 28, 2023	194.59	198.69	194.00	197.61
6962	NYSE	RNR	Mon, Mar 27, 2023	193.46	197.00	193.21	195.33
6961	NYSE	RNR	Fri, Mar 24, 2023	189.00	191.45	186.52	191.27
6960	NYSE	RNR	Thu, Mar 23, 2023	192.53	193.90	188.74	191.50
6959	NYSE	RNR	Wed, Mar 22, 2023	196.36	197.13	192.48	192.57
6958	NYSE	RNR	Tue, Mar 21, 2023	197.21	199.81	195.82	195.97
6957	NYSE	RNR	Mon, Mar 20, 2023	189.25	195.70	187.37	192.47
6956	NYSE	RNR	Fri, Mar 17, 2023	195.94	196.86	187.17	188.99
6955	NYSE	RNR	Thu, Mar 16, 2023	185.10	198.69	185.10	196.92
6954	NYSE	RNR	Wed, Mar 15, 2023	192.24	194.67	185.38	186.67
6953	NYSE	RNR	Tue, Mar 14, 2023	191.94	199.03	190.83	197.71
6952	NYSE	RNR	Mon, Mar 13, 2023	189.12	192.13	186.32	189.07
6951	NYSE	RNR	Fri, Mar 10, 2023	201.36	202.14	193.01	194.30
6950	NYSE	RNR	Thu, Mar 9, 2023	210.29	210.86	202.12	202.37
6949	NYSE	RNR	Wed, Mar 8, 2023	213.40	214.65	208.51	210.90
6948	NYSE	RNR	Tue, Mar 7, 2023	212.59	215.14	210.99	212.93
6947	NYSE	RNR	Mon, Mar 6, 2023	212.27	213.86	211.08	211.82
6946	NYSE	RNR	Fri, Mar 3, 2023	213.59	214.98	211.08	212.85
6945	NYSE	RNR	Thu, Mar 2, 2023	216.00	217.29	213.17	214.18
6944	NYSE	RNR	Wed, Mar 1, 2023	214.90	218.73	212.96	217.19
6943	NYSE	RNR	Tue, Feb 28, 2023	211.49	215.93	211.29	214.90
6942	NYSE	RNR	Mon, Feb 27, 2023	211.23	213.00	209.97	211.49
6941	NYSE	RNR	Fri, Feb 24, 2023	207.28	211.01	205.78	210.91
6940	NYSE	RNR	Thu, Feb 23, 2023	207.54	211.22	205.83	207.29
6939	NYSE	RNR	Wed, Feb 22, 2023	208.69	210.61	206.58	207.45
6938	NYSE	RNR	Tue, Feb 21, 2023	211.33	211.46	207.87	209.77
6937	NYSE	RNR	Fri, Feb 17, 2023	210.35	213.84	208.94	212.89
6936	NYSE	RNR	Thu, Feb 16, 2023	213.87	214.25	209.98	210.76
6935	NYSE	RNR	Wed, Feb 15, 2023	214.02	218.94	212.04	215.04
6934	NYSE	RNR	Tue, Feb 14, 2023	216.90	218.96	213.77	215.15
6933	NYSE	RNR	Mon, Feb 13, 2023	218.90	220.67	216.21	217.36
6932	NYSE	RNR	Fri, Feb 10, 2023	221.57	222.46	213.91	216.73
6931	NYSE	RNR	Thu, Feb 9, 2023	218.64	223.80	218.64	221.82
6930	NYSE	RNR	Wed, Feb 8, 2023	214.07	219.23	213.00	216.88
6929	NYSE	RNR	Tue, Feb 7, 2023	212.98	216.30	211.08	215.32
6928	NYSE	RNR	Mon, Feb 6, 2023	207.00	213.97	206.17	212.99
6927	NYSE	RNR	Fri, Feb 3, 2023	204.62	206.50	200.26	206.11
6926	NYSE	RNR	Thu, Feb 2, 2023	209.16	209.16	197.59	203.43
6925	NYSE	RNR	Wed, Feb 1, 2023	199.98	212.58	195.07	209.53
6924	NYSE	RNR	Tue, Jan 31, 2023	193.28	196.48	191.46	195.69
6923	NYSE	RNR	Mon, Jan 30, 2023	195.15	196.33	192.14	192.60
6922	NYSE	RNR	Fri, Jan 27, 2023	197.11	197.89	194.89	195.01
6921	NYSE	RNR	Thu, Jan 26, 2023	196.35	197.95	194.40	196.80
6920	NYSE	RNR	Wed, Jan 25, 2023	192.43	197.50	192.16	196.28
6919	NYSE	RNR	Tue, Jan 24, 2023	191.85	192.63	189.59	192.48
6918	NYSE	RNR	Mon, Jan 23, 2023	191.79	193.01	189.80	190.29
6917	NYSE	RNR	Fri, Jan 20, 2023	194.99	194.99	189.61	191.30
6916	NYSE	RNR	Thu, Jan 19, 2023	192.29	196.06	192.29	195.07
6915	NYSE	RNR	Wed, Jan 18, 2023	195.17	196.48	192.01	193.37
6914	NYSE	RNR	Tue, Jan 17, 2023	199.28	199.85	193.58	194.62
6913	NYSE	RNR	Fri, Jan 13, 2023	194.65	199.35	194.65	198.25
6912	NYSE	RNR	Thu, Jan 12, 2023	193.07	196.24	192.21	195.17
6911	NYSE	RNR	Wed, Jan 11, 2023	194.00	195.44	189.19	192.83
6910	NYSE	RNR	Tue, Jan 10, 2023	190.06	195.81	189.65	194.48
6909	NYSE	RNR	Mon, Jan 9, 2023	192.23	194.14	188.77	189.19
6908	NYSE	RNR	Fri, Jan 6, 2023	187.04	193.77	186.81	192.83
6907	NYSE	RNR	Thu, Jan 5, 2023	186.28	187.61	184.57	186.32
6906	NYSE	RNR	Wed, Jan 4, 2023	186.83	188.50	185.28	186.72
6905	NYSE	RNR	Tue, Jan 3, 2023	184.24	187.34	182.87	185.82
6904	NYSE	RNR	Fri, Dec 30, 2022	185.74	186.78	183.72	184.23
6903	NYSE	RNR	Thu, Dec 29, 2022	187.72	188.15	184.67	186.28
6902	NYSE	RNR	Wed, Dec 28, 2022	187.33	189.13	185.94	187.32
6901	NYSE	RNR	Tue, Dec 27, 2022	187.02	189.31	185.48	186.95
6900	NYSE	RNR	Fri, Dec 23, 2022	187.62	188.53	186.17	186.88
6899	NYSE	RNR	Thu, Dec 22, 2022	187.59	187.63	185.10	187.21
6898	NYSE	RNR	Wed, Dec 21, 2022	185.00	187.94	185.00	187.62
6897	NYSE	RNR	Tue, Dec 20, 2022	183.29	186.85	183.29	184.16
6896	NYSE	RNR	Mon, Dec 19, 2022	181.21	185.00	181.09	182.03
6895	NYSE	RNR	Fri, Dec 16, 2022	179.27	183.00	178.30	182.24
6894	NYSE	RNR	Thu, Dec 15, 2022	180.67	180.67	177.60	179.79
6893	NYSE	RNR	Wed, Dec 14, 2022	179.91	182.03	178.20	181.39
6892	NYSE	RNR	Tue, Dec 13, 2022	186.11	186.11	179.99	180.33
6891	NYSE	RNR	Mon, Dec 12, 2022	185.53	186.45	183.04	184.50
6890	NYSE	RNR	Fri, Dec 9, 2022	185.64	189.28	184.98	186.03
6889	NYSE	RNR	Thu, Dec 8, 2022	183.69	187.67	181.63	186.76
6888	NYSE	RNR	Wed, Dec 7, 2022	187.86	188.92	181.93	182.30
6887	NYSE	RNR	Tue, Dec 6, 2022	186.94	189.19	185.28	188.85
6886	NYSE	RNR	Mon, Dec 5, 2022	187.54	188.14	183.78	186.39
6885	NYSE	RNR	Fri, Dec 2, 2022	182.39	189.77	182.39	187.84
6884	NYSE	RNR	Thu, Dec 1, 2022	188.50	189.07	181.84	182.83
6883	NYSE	RNR	Wed, Nov 30, 2022	186.60	189.02	185.52	188.91
6882	NYSE	RNR	Tue, Nov 29, 2022	184.76	188.17	183.21	187.16
6881	NYSE	RNR	Mon, Nov 28, 2022	185.33	187.00	183.92	184.69
6880	NYSE	RNR	Fri, Nov 25, 2022	186.35	186.80	184.98	186.56
6879	NYSE	RNR	Wed, Nov 23, 2022	186.15	186.45	184.77	185.24
6878	NYSE	RNR	Tue, Nov 22, 2022	183.90	186.84	182.99	185.54
6877	NYSE	RNR	Mon, Nov 21, 2022	182.61	184.48	181.85	183.44
6876	NYSE	RNR	Fri, Nov 18, 2022	182.16	185.37	180.09	181.79
6875	NYSE	RNR	Thu, Nov 17, 2022	179.18	182.59	179.18	180.16
6874	NYSE	RNR	Wed, Nov 16, 2022	181.69	183.26	178.48	180.89
6873	NYSE	RNR	Tue, Nov 15, 2022	176.40	181.74	175.59	181.35
6872	NYSE	RNR	Mon, Nov 14, 2022	174.79	175.90	173.25	174.59
6871	NYSE	RNR	Fri, Nov 11, 2022	180.43	181.40	174.08	174.23
6870	NYSE	RNR	Thu, Nov 10, 2022	184.00	184.60	178.60	179.60
6869	NYSE	RNR	Wed, Nov 9, 2022	180.57	183.66	178.96	181.29
6868	NYSE	RNR	Tue, Nov 8, 2022	182.25	187.89	180.34	181.26
6867	NYSE	RNR	Mon, Nov 7, 2022	182.87	184.35	180.63	182.61
6866	NYSE	RNR	Fri, Nov 4, 2022	178.86	183.00	176.03	182.87
6865	NYSE	RNR	Thu, Nov 3, 2022	161.43	177.60	158.81	177.49
6864	NYSE	RNR	Wed, Nov 2, 2022	160.00	166.13	155.00	161.23
6863	NYSE	RNR	Tue, Nov 1, 2022	155.46	156.02	152.64	154.29
6862	NYSE	RNR	Mon, Oct 31, 2022	154.47	157.57	154.36	154.68
6861	NYSE	RNR	Fri, Oct 28, 2022	149.61	155.56	147.53	155.41
6860	NYSE	RNR	Thu, Oct 27, 2022	143.74	150.17	143.74	148.63
6859	NYSE	RNR	Wed, Oct 26, 2022	144.28	144.37	142.51	142.88
6858	NYSE	RNR	Tue, Oct 25, 2022	143.38	143.65	140.92	142.94
6857	NYSE	RNR	Mon, Oct 24, 2022	138.94	143.29	138.81	142.22
6856	NYSE	RNR	Fri, Oct 21, 2022	139.52	143.03	138.09	138.80
6855	NYSE	RNR	Thu, Oct 20, 2022	144.69	144.79	138.11	139.22
6854	NYSE	RNR	Wed, Oct 19, 2022	145.81	149.77	145.81	148.25
6853	NYSE	RNR	Tue, Oct 18, 2022	144.56	146.35	142.58	146.34
6852	NYSE	RNR	Mon, Oct 17, 2022	141.29	142.24	138.37	142.13
6851	NYSE	RNR	Fri, Oct 14, 2022	138.40	141.24	137.44	138.61
6850	NYSE	RNR	Thu, Oct 13, 2022	130.96	139.03	129.41	138.16
6849	NYSE	RNR	Wed, Oct 12, 2022	132.57	133.49	130.99	131.05
6848	NYSE	RNR	Tue, Oct 11, 2022	132.88	134.10	130.93	131.94
6847	NYSE	RNR	Mon, Oct 10, 2022	128.29	134.48	128.00	132.37
6846	NYSE	RNR	Fri, Oct 7, 2022	134.93	134.93	128.74	128.74
6845	NYSE	RNR	Thu, Oct 6, 2022	137.26	137.89	134.71	135.84
6844	NYSE	RNR	Wed, Oct 5, 2022	143.24	144.04	138.26	138.37
6843	NYSE	RNR	Tue, Oct 4, 2022	137.20	144.38	137.20	144.05
6842	NYSE	RNR	Mon, Oct 3, 2022	140.96	141.21	134.99	137.21
6841	NYSE	RNR	Fri, Sep 30, 2022	145.20	147.32	139.39	140.39
6840	NYSE	RNR	Thu, Sep 29, 2022	138.36	146.11	137.03	145.31
6839	NYSE	RNR	Wed, Sep 28, 2022	137.36	141.11	136.61	139.01
6838	NYSE	RNR	Tue, Sep 27, 2022	132.37	136.86	129.76	136.78
6837	NYSE	RNR	Mon, Sep 26, 2022	136.01	136.40	129.72	132.04
6836	NYSE	RNR	Fri, Sep 23, 2022	137.43	138.69	136.00	137.71
6835	NYSE	RNR	Thu, Sep 22, 2022	139.00	139.08	134.91	138.54
6834	NYSE	RNR	Wed, Sep 21, 2022	143.09	143.79	139.04	139.12
6833	NYSE	RNR	Tue, Sep 20, 2022	151.70	152.52	142.74	142.90
6832	NYSE	RNR	Mon, Sep 19, 2022	148.75	153.27	148.75	153.25
6831	NYSE	RNR	Fri, Sep 16, 2022	150.96	152.49	149.17	150.12
6830	NYSE	RNR	Thu, Sep 15, 2022	148.54	153.87	148.03	151.90
6829	NYSE	RNR	Wed, Sep 14, 2022	145.99	149.51	145.07	148.86
6828	NYSE	RNR	Tue, Sep 13, 2022	142.48	148.00	142.04	145.81
6827	NYSE	RNR	Mon, Sep 12, 2022	141.95	144.71	141.58	143.96
6826	NYSE	RNR	Fri, Sep 9, 2022	142.79	144.09	141.77	141.88
6825	NYSE	RNR	Thu, Sep 8, 2022	140.59	142.73	140.01	142.30
6824	NYSE	RNR	Wed, Sep 7, 2022	136.49	140.48	135.97	140.41
6823	NYSE	RNR	Tue, Sep 6, 2022	137.39	138.14	135.33	136.41
6822	NYSE	RNR	Fri, Sep 2, 2022	137.19	140.39	136.56	137.77
6821	NYSE	RNR	Thu, Sep 1, 2022	134.73	136.62	134.54	136.53
6820	NYSE	RNR	Wed, Aug 31, 2022	134.56	135.68	133.70	135.26
6819	NYSE	RNR	Tue, Aug 30, 2022	133.20	134.06	132.32	133.81
6818	NYSE	RNR	Mon, Aug 29, 2022	132.38	134.57	130.49	133.53
6817	NYSE	RNR	Fri, Aug 26, 2022	135.36	136.77	132.94	133.96
6816	NYSE	RNR	Thu, Aug 25, 2022	135.61	136.80	135.13	135.63
6815	NYSE	RNR	Wed, Aug 24, 2022	135.18	136.59	134.22	135.51
6814	NYSE	RNR	Tue, Aug 23, 2022	136.16	137.12	135.22	135.41
6813	NYSE	RNR	Mon, Aug 22, 2022	139.14	139.31	135.79	136.14
6812	NYSE	RNR	Fri, Aug 19, 2022	139.68	140.50	138.82	139.96
6811	NYSE	RNR	Thu, Aug 18, 2022	137.77	140.27	137.77	140.20
6810	NYSE	RNR	Wed, Aug 17, 2022	137.00	138.08	136.38	137.87
6809	NYSE	RNR	Tue, Aug 16, 2022	136.14	137.56	135.65	137.29
6808	NYSE	RNR	Mon, Aug 15, 2022	136.14	137.59	135.87	136.32
6807	NYSE	RNR	Fri, Aug 12, 2022	136.97	138.62	136.37	137.29
6806	NYSE	RNR	Thu, Aug 11, 2022	131.78	135.45	131.05	135.20
6805	NYSE	RNR	Wed, Aug 10, 2022	130.38	131.20	129.57	130.92
6804	NYSE	RNR	Tue, Aug 9, 2022	128.50	130.59	128.28	128.73
6803	NYSE	RNR	Mon, Aug 8, 2022	125.89	127.97	125.41	127.70
6802	NYSE	RNR	Fri, Aug 5, 2022	124.60	126.21	124.54	125.30
6801	NYSE	RNR	Thu, Aug 4, 2022	126.67	126.86	125.33	125.41
6800	NYSE	RNR	Wed, Aug 3, 2022	125.60	127.12	124.68	127.00
6799	NYSE	RNR	Tue, Aug 2, 2022	125.85	125.85	124.18	124.30
6798	NYSE	RNR	Mon, Aug 1, 2022	129.25	129.25	125.20	126.05
6797	NYSE	RNR	Fri, Jul 29, 2022	129.15	130.79	128.36	129.31
6796	NYSE	RNR	Thu, Jul 28, 2022	132.91	132.97	128.64	129.58
6795	NYSE	RNR	Wed, Jul 27, 2022	134.88	135.12	131.56	133.17
6794	NYSE	RNR	Tue, Jul 26, 2022	139.84	140.55	133.75	134.85
6793	NYSE	RNR	Mon, Jul 25, 2022	139.67	141.42	138.57	139.82
6792	NYSE	RNR	Fri, Jul 22, 2022	139.56	140.87	138.26	139.50
6791	NYSE	RNR	Thu, Jul 21, 2022	138.25	140.33	137.16	139.56
6790	NYSE	RNR	Wed, Jul 20, 2022	139.54	140.16	138.24	138.88
6789	NYSE	RNR	Tue, Jul 19, 2022	139.06	140.26	138.55	139.48
6788	NYSE	RNR	Mon, Jul 18, 2022	137.82	139.66	136.92	137.72
6787	NYSE	RNR	Fri, Jul 15, 2022	139.21	139.53	136.34	137.25
6786	NYSE	RNR	Thu, Jul 14, 2022	144.45	144.45	138.13	138.19
6785	NYSE	RNR	Wed, Jul 13, 2022	145.06	145.45	143.38	144.23
6784	NYSE	RNR	Tue, Jul 12, 2022	147.36	149.62	146.05	146.15
6783	NYSE	RNR	Mon, Jul 11, 2022	148.51	151.29	148.51	150.66
6782	NYSE	RNR	Fri, Jul 8, 2022	151.13	152.47	149.69	149.80
6781	NYSE	RNR	Thu, Jul 7, 2022	152.76	153.47	150.61	151.03
6780	NYSE	RNR	Wed, Jul 6, 2022	150.62	154.69	148.23	152.74
6779	NYSE	RNR	Tue, Jul 5, 2022	155.90	156.47	149.72	151.11
6778	NYSE	RNR	Fri, Jul 1, 2022	156.18	157.42	154.09	157.07
6777	NYSE	RNR	Thu, Jun 30, 2022	154.62	157.88	154.28	156.37
6776	NYSE	RNR	Wed, Jun 29, 2022	155.84	156.38	154.93	155.88
6775	NYSE	RNR	Tue, Jun 28, 2022	158.18	159.40	156.05	156.07
6774	NYSE	RNR	Mon, Jun 27, 2022	156.62	158.40	155.90	157.72
6773	NYSE	RNR	Fri, Jun 24, 2022	152.52	156.86	152.52	156.75
6772	NYSE	RNR	Thu, Jun 23, 2022	151.59	152.53	149.47	151.63
6771	NYSE	RNR	Wed, Jun 22, 2022	148.70	151.90	148.59	150.80
6770	NYSE	RNR	Tue, Jun 21, 2022	148.86	150.93	148.03	149.75
6769	NYSE	RNR	Fri, Jun 17, 2022	150.84	150.97	148.42	148.94
6768	NYSE	RNR	Thu, Jun 16, 2022	147.20	148.94	145.91	148.18
6767	NYSE	RNR	Wed, Jun 15, 2022	152.68	155.13	149.40	149.93
6766	NYSE	RNR	Tue, Jun 14, 2022	148.41	151.01	147.24	150.90
6765	NYSE	RNR	Mon, Jun 13, 2022	150.26	150.76	147.08	147.83
6764	NYSE	RNR	Fri, Jun 10, 2022	151.04	153.41	148.96	152.31
6763	NYSE	RNR	Thu, Jun 9, 2022	153.41	154.24	152.67	152.82
6762	NYSE	RNR	Wed, Jun 8, 2022	155.50	155.78	153.24	153.66
6761	NYSE	RNR	Tue, Jun 7, 2022	153.09	156.77	153.09	156.10
6760	NYSE	RNR	Mon, Jun 6, 2022	153.81	155.56	152.48	154.11
6759	NYSE	RNR	Fri, Jun 3, 2022	151.48	153.43	151.16	152.28
6758	NYSE	RNR	Thu, Jun 2, 2022	150.22	152.68	149.02	152.50
6757	NYSE	RNR	Wed, Jun 1, 2022	153.29	153.56	149.83	150.08
6756	NYSE	RNR	Tue, May 31, 2022	154.96	155.35	153.16	153.52
6755	NYSE	RNR	Fri, May 27, 2022	152.65	155.87	152.65	155.61
6754	NYSE	RNR	Thu, May 26, 2022	151.33	153.06	151.02	152.47
6753	NYSE	RNR	Wed, May 25, 2022	149.84	152.54	149.80	151.06
6752	NYSE	RNR	Tue, May 24, 2022	148.97	152.28	147.21	151.47
6751	NYSE	RNR	Mon, May 23, 2022	149.80	151.75	148.54	150.53
6750	NYSE	RNR	Fri, May 20, 2022	150.33	151.64	145.77	148.75
6749	NYSE	RNR	Thu, May 19, 2022	149.01	150.77	147.91	150.06
6748	NYSE	RNR	Wed, May 18, 2022	153.61	153.76	149.52	150.15
6747	NYSE	RNR	Tue, May 17, 2022	153.54	155.93	150.88	154.38
6746	NYSE	RNR	Mon, May 16, 2022	148.23	150.20	147.27	148.94
6745	NYSE	RNR	Fri, May 13, 2022	144.66	147.86	144.52	147.65
6744	NYSE	RNR	Thu, May 12, 2022	144.01	145.10	140.96	143.42
6743	NYSE	RNR	Wed, May 11, 2022	144.51	147.57	143.50	143.86
6742	NYSE	RNR	Tue, May 10, 2022	144.20	147.49	142.29	145.17
6741	NYSE	RNR	Mon, May 9, 2022	144.80	147.17	142.58	143.36
6740	NYSE	RNR	Fri, May 6, 2022	145.30	146.70	143.64	145.25
6739	NYSE	RNR	Thu, May 5, 2022	143.54	148.50	142.31	146.29
6738	NYSE	RNR	Wed, May 4, 2022	145.34	146.75	140.67	145.62
6737	NYSE	RNR	Tue, May 3, 2022	144.41	147.40	143.90	146.85
6736	NYSE	RNR	Mon, May 2, 2022	143.52	145.00	141.98	144.45
6735	NYSE	RNR	Fri, Apr 29, 2022	147.61	148.54	143.29	143.52
6734	NYSE	RNR	Thu, Apr 28, 2022	147.69	148.53	145.55	147.92
6733	NYSE	RNR	Wed, Apr 27, 2022	144.99	148.18	144.86	146.97
6732	NYSE	RNR	Tue, Apr 26, 2022	147.77	148.62	144.80	144.85
6731	NYSE	RNR	Mon, Apr 25, 2022	147.53	149.03	142.67	148.57
6730	NYSE	RNR	Fri, Apr 22, 2022	152.91	153.33	148.27	148.35
6729	NYSE	RNR	Thu, Apr 21, 2022	155.68	156.35	152.55	152.77
6728	NYSE	RNR	Wed, Apr 20, 2022	152.78	155.56	152.23	154.32
6727	NYSE	RNR	Tue, Apr 19, 2022	152.00	153.06	151.08	152.23
6726	NYSE	RNR	Mon, Apr 18, 2022	153.46	154.33	150.47	151.54
6725	NYSE	RNR	Thu, Apr 14, 2022	153.87	155.63	152.67	154.16
6724	NYSE	RNR	Wed, Apr 13, 2022	151.98	153.77	151.01	153.76
6723	NYSE	RNR	Tue, Apr 12, 2022	155.36	156.76	151.69	151.94
6722	NYSE	RNR	Mon, Apr 11, 2022	157.34	160.49	154.75	155.00
6721	NYSE	RNR	Fri, Apr 8, 2022	157.99	159.15	156.33	157.71
6720	NYSE	RNR	Thu, Apr 7, 2022	158.21	158.83	155.39	157.03
6719	NYSE	RNR	Wed, Apr 6, 2022	156.95	159.91	156.69	158.75
6718	NYSE	RNR	Tue, Apr 5, 2022	160.00	162.17	157.50	157.80
6717	NYSE	RNR	Mon, Apr 4, 2022	164.75	166.77	159.26	159.71
6716	NYSE	RNR	Fri, Apr 1, 2022	159.07	162.08	158.19	161.90
6715	NYSE	RNR	Thu, Mar 31, 2022	158.63	160.42	158.44	158.51
6714	NYSE	RNR	Wed, Mar 30, 2022	158.53	158.85	156.65	158.31
6713	NYSE	RNR	Tue, Mar 29, 2022	156.17	158.09	154.78	158.05
6712	NYSE	RNR	Mon, Mar 28, 2022	152.73	155.35	152.08	154.78
6711	NYSE	RNR	Fri, Mar 25, 2022	151.52	153.77	151.52	152.97
6710	NYSE	RNR	Thu, Mar 24, 2022	149.94	151.45	149.41	151.01
6709	NYSE	RNR	Wed, Mar 23, 2022	150.25	150.25	148.54	149.32
6708	NYSE	RNR	Tue, Mar 22, 2022	149.63	151.43	149.37	150.70
6707	NYSE	RNR	Mon, Mar 21, 2022	153.24	154.24	147.78	149.26
6706	NYSE	RNR	Fri, Mar 18, 2022	148.24	150.46	146.29	150.33
6705	NYSE	RNR	Thu, Mar 17, 2022	148.00	149.16	145.46	148.85
6704	NYSE	RNR	Wed, Mar 16, 2022	146.89	149.16	144.62	147.81
6703	NYSE	RNR	Tue, Mar 15, 2022	141.39	145.81	140.94	145.58
6702	NYSE	RNR	Mon, Mar 14, 2022	142.70	143.22	139.53	140.85
6701	NYSE	RNR	Fri, Mar 11, 2022	141.30	142.51	139.40	140.65
6700	NYSE	RNR	Thu, Mar 10, 2022	140.22	141.85	137.61	140.85
6699	NYSE	RNR	Wed, Mar 9, 2022	139.72	142.87	138.62	142.24
6698	NYSE	RNR	Tue, Mar 8, 2022	140.35	141.58	134.70	137.77
6697	NYSE	RNR	Mon, Mar 7, 2022	143.12	143.51	139.77	139.88
6696	NYSE	RNR	Fri, Mar 4, 2022	145.35	145.90	142.05	144.53
6695	NYSE	RNR	Thu, Mar 3, 2022	149.54	149.54	146.40	147.50
6694	NYSE	RNR	Wed, Mar 2, 2022	146.01	150.01	145.22	149.04
6693	NYSE	RNR	Tue, Mar 1, 2022	148.74	149.83	144.27	145.49
6692	NYSE	RNR	Mon, Feb 28, 2022	151.00	152.35	149.50	150.78
6691	NYSE	RNR	Fri, Feb 25, 2022	150.02	153.72	150.02	153.63
6690	NYSE	RNR	Thu, Feb 24, 2022	146.78	150.80	145.31	150.34
6689	NYSE	RNR	Wed, Feb 23, 2022	150.76	151.96	149.64	149.69
6688	NYSE	RNR	Tue, Feb 22, 2022	153.56	153.78	148.95	150.00
6687	NYSE	RNR	Fri, Feb 18, 2022	153.86	155.30	153.53	153.70
6686	NYSE	RNR	Thu, Feb 17, 2022	154.49	154.52	151.62	153.65
6685	NYSE	RNR	Wed, Feb 16, 2022	156.39	157.15	155.41	155.82
6684	NYSE	RNR	Tue, Feb 15, 2022	156.33	157.46	155.42	156.33
6683	NYSE	RNR	Mon, Feb 14, 2022	153.16	156.23	153.06	155.19
6682	NYSE	RNR	Fri, Feb 11, 2022	154.70	156.23	153.15	153.69
6681	NYSE	RNR	Thu, Feb 10, 2022	154.33	158.77	153.80	154.36
6680	NYSE	RNR	Wed, Feb 9, 2022	154.64	156.22	153.81	155.66
6679	NYSE	RNR	Tue, Feb 8, 2022	156.13	156.96	154.09	154.09
6678	NYSE	RNR	Mon, Feb 7, 2022	156.74	158.03	155.28	156.00
6677	NYSE	RNR	Fri, Feb 4, 2022	154.82	156.45	150.80	154.65
6676	NYSE	RNR	Thu, Feb 3, 2022	157.46	158.83	154.86	155.38
6675	NYSE	RNR	Wed, Feb 2, 2022	158.02	159.28	155.95	157.66
6674	NYSE	RNR	Tue, Feb 1, 2022	157.94	159.44	155.46	157.96
6673	NYSE	RNR	Mon, Jan 31, 2022	154.87	157.35	152.57	157.17
6672	NYSE	RNR	Fri, Jan 28, 2022	153.83	156.09	152.25	155.99
6671	NYSE	RNR	Thu, Jan 27, 2022	160.02	161.97	151.76	153.26
6670	NYSE	RNR	Wed, Jan 26, 2022	171.16	171.71	157.09	159.71
6669	NYSE	RNR	Tue, Jan 25, 2022	164.97	167.55	160.41	165.29
6668	NYSE	RNR	Mon, Jan 24, 2022	164.71	165.59	160.59	165.42
6667	NYSE	RNR	Fri, Jan 21, 2022	167.40	168.04	165.15	165.82
6666	NYSE	RNR	Thu, Jan 20, 2022	168.24	170.51	167.10	167.40
6665	NYSE	RNR	Wed, Jan 19, 2022	170.43	171.66	168.18	168.25
6664	NYSE	RNR	Tue, Jan 18, 2022	171.17	172.73	169.70	170.26
6663	NYSE	RNR	Fri, Jan 14, 2022	168.92	171.47	168.68	171.32
6662	NYSE	RNR	Thu, Jan 13, 2022	170.81	171.96	169.49	169.68
6661	NYSE	RNR	Wed, Jan 12, 2022	169.36	169.77	166.37	169.11
6660	NYSE	RNR	Tue, Jan 11, 2022	167.70	168.20	164.39	168.04
6659	NYSE	RNR	Mon, Jan 10, 2022	167.65	167.65	164.87	166.99
6658	NYSE	RNR	Fri, Jan 7, 2022	164.79	166.62	163.99	166.19
6657	NYSE	RNR	Thu, Jan 6, 2022	163.61	166.96	163.35	165.26
6656	NYSE	RNR	Wed, Jan 5, 2022	165.02	165.37	162.76	162.88
6655	NYSE	RNR	Tue, Jan 4, 2022	168.36	168.87	164.53	165.01
6654	NYSE	RNR	Mon, Jan 3, 2022	169.89	171.19	166.22	167.51
6653	NYSE	RNR	Fri, Dec 31, 2021	169.32	170.68	169.06	169.33
6652	NYSE	RNR	Thu, Dec 30, 2021	173.41	174.55	169.61	169.79
6651	NYSE	RNR	Wed, Dec 29, 2021	171.10	173.25	171.08	172.82
6650	NYSE	RNR	Tue, Dec 28, 2021	168.82	171.40	168.82	171.10
6649	NYSE	RNR	Mon, Dec 27, 2021	167.72	169.25	167.11	168.74
6648	NYSE	RNR	Thu, Dec 23, 2021	166.97	168.72	165.87	167.66
6647	NYSE	RNR	Wed, Dec 22, 2021	166.31	167.66	165.69	166.44
6646	NYSE	RNR	Tue, Dec 21, 2021	165.92	167.87	165.52	166.58
6645	NYSE	RNR	Mon, Dec 20, 2021	166.43	168.01	164.83	165.48
6644	NYSE	RNR	Fri, Dec 17, 2021	167.53	170.67	166.76	168.25
6643	NYSE	RNR	Thu, Dec 16, 2021	168.38	168.82	166.14	167.10
6642	NYSE	RNR	Wed, Dec 15, 2021	166.64	169.17	164.77	167.48
6641	NYSE	RNR	Tue, Dec 14, 2021	164.50	168.87	164.15	166.64
6640	NYSE	RNR	Mon, Dec 13, 2021	164.20	165.69	162.96	164.32
6639	NYSE	RNR	Fri, Dec 10, 2021	167.38	167.64	164.88	165.50
6638	NYSE	RNR	Thu, Dec 9, 2021	164.36	167.77	164.36	167.13
6637	NYSE	RNR	Wed, Dec 8, 2021	164.41	165.76	163.54	165.40
6636	NYSE	RNR	Tue, Dec 7, 2021	164.44	166.35	163.82	165.15
6635	NYSE	RNR	Mon, Dec 6, 2021	163.77	165.15	162.01	164.78
6634	NYSE	RNR	Fri, Dec 3, 2021	163.32	165.94	161.14	162.02
6633	NYSE	RNR	Thu, Dec 2, 2021	156.56	164.33	155.65	162.62
6632	NYSE	RNR	Wed, Dec 1, 2021	156.60	159.48	155.35	155.48
6631	NYSE	RNR	Tue, Nov 30, 2021	153.43	155.94	151.16	154.11
6630	NYSE	RNR	Mon, Nov 29, 2021	157.43	157.43	154.31	155.10
6629	NYSE	RNR	Fri, Nov 26, 2021	158.57	159.71	155.13	156.14
6628	NYSE	RNR	Wed, Nov 24, 2021	167.15	167.15	163.27	163.27
6627	NYSE	RNR	Tue, Nov 23, 2021	166.20	167.84	164.88	167.38
6626	NYSE	RNR	Mon, Nov 22, 2021	162.62	166.76	160.97	165.35
6625	NYSE	RNR	Fri, Nov 19, 2021	163.61	164.62	161.99	163.66
6624	NYSE	RNR	Thu, Nov 18, 2021	162.56	163.86	160.95	163.22
6623	NYSE	RNR	Wed, Nov 17, 2021	159.72	163.12	158.02	162.69
6622	NYSE	RNR	Tue, Nov 16, 2021	155.84	161.12	155.62	160.25
6621	NYSE	RNR	Mon, Nov 15, 2021	156.62	156.99	154.37	155.67
6620	NYSE	RNR	Fri, Nov 12, 2021	157.08	158.53	152.61	156.38
6619	NYSE	RNR	Thu, Nov 11, 2021	154.64	156.75	153.70	156.00
6618	NYSE	RNR	Wed, Nov 10, 2021	156.85	158.00	153.48	154.85
6617	NYSE	RNR	Tue, Nov 9, 2021	157.13	158.51	155.60	155.98
6616	NYSE	RNR	Mon, Nov 8, 2021	156.87	158.95	154.72	158.55
6615	NYSE	RNR	Fri, Nov 5, 2021	148.02	154.33	148.02	152.55
6614	NYSE	RNR	Thu, Nov 4, 2021	152.53	152.53	146.84	147.51
6613	NYSE	RNR	Wed, Nov 3, 2021	152.56	153.92	151.54	152.72
6612	NYSE	RNR	Tue, Nov 2, 2021	148.17	153.46	147.84	152.86
6611	NYSE	RNR	Mon, Nov 1, 2021	147.83	149.46	146.50	147.84
6610	NYSE	RNR	Fri, Oct 29, 2021	145.74	146.29	141.57	141.80
6609	NYSE	RNR	Thu, Oct 28, 2021	147.53	149.29	143.92	145.27
6608	NYSE	RNR	Wed, Oct 27, 2021	154.80	156.73	147.48	147.48
6607	NYSE	RNR	Tue, Oct 26, 2021	150.80	157.05	148.02	153.92
6606	NYSE	RNR	Mon, Oct 25, 2021	147.44	150.68	146.39	149.78
6605	NYSE	RNR	Fri, Oct 22, 2021	148.86	149.41	147.02	147.61
6604	NYSE	RNR	Thu, Oct 21, 2021	147.21	148.87	147.21	148.00
6603	NYSE	RNR	Wed, Oct 20, 2021	146.34	148.42	146.34	147.35
6602	NYSE	RNR	Tue, Oct 19, 2021	147.57	148.53	146.22	146.51
6601	NYSE	RNR	Mon, Oct 18, 2021	147.33	147.92	145.81	146.11
6600	NYSE	RNR	Fri, Oct 15, 2021	148.88	150.03	146.86	147.92
6599	NYSE	RNR	Thu, Oct 14, 2021	147.09	149.51	146.87	148.28
6598	NYSE	RNR	Wed, Oct 13, 2021	144.97	146.57	142.75	146.00
6597	NYSE	RNR	Tue, Oct 12, 2021	145.05	147.53	144.87	146.09
6596	NYSE	RNR	Mon, Oct 11, 2021	147.70	149.57	145.19	145.29
6595	NYSE	RNR	Fri, Oct 8, 2021	146.63	149.31	146.63	147.31
6594	NYSE	RNR	Thu, Oct 7, 2021	145.02	147.41	145.02	145.96
6593	NYSE	RNR	Wed, Oct 6, 2021	139.59	144.17	138.75	143.96
6592	NYSE	RNR	Tue, Oct 5, 2021	139.09	140.87	138.39	139.81
6591	NYSE	RNR	Mon, Oct 4, 2021	139.40	141.39	138.12	139.15
6590	NYSE	RNR	Fri, Oct 1, 2021	140.05	140.61	137.66	139.56
6589	NYSE	RNR	Thu, Sep 30, 2021	140.04	141.84	138.51	139.40
6588	NYSE	RNR	Wed, Sep 29, 2021	138.24	140.69	137.92	139.58
6587	NYSE	RNR	Tue, Sep 28, 2021	140.37	141.61	137.91	137.98
6586	NYSE	RNR	Mon, Sep 27, 2021	141.10	142.99	139.69	139.80
6585	NYSE	RNR	Fri, Sep 24, 2021	142.31	142.40	140.02	140.39
6584	NYSE	RNR	Thu, Sep 23, 2021	140.85	143.23	140.85	141.71
6583	NYSE	RNR	Wed, Sep 22, 2021	142.44	143.13	141.08	141.26
6582	NYSE	RNR	Tue, Sep 21, 2021	143.90	144.31	140.63	141.52
6581	NYSE	RNR	Mon, Sep 20, 2021	142.83	143.34	140.98	143.22
6580	NYSE	RNR	Fri, Sep 17, 2021	144.00	144.74	142.64	144.00
6579	NYSE	RNR	Thu, Sep 16, 2021	143.75	145.49	142.79	143.90
6578	NYSE	RNR	Wed, Sep 15, 2021	144.00	144.26	142.52	143.07
6577	NYSE	RNR	Tue, Sep 14, 2021	146.18	146.54	142.59	144.44
6576	NYSE	RNR	Mon, Sep 13, 2021	148.06	148.27	145.74	146.18
6575	NYSE	RNR	Fri, Sep 10, 2021	150.52	151.47	147.02	147.14
6574	NYSE	RNR	Thu, Sep 9, 2021	153.83	154.93	150.29	150.45
6573	NYSE	RNR	Wed, Sep 8, 2021	150.02	154.19	150.02	153.76
6572	NYSE	RNR	Tue, Sep 7, 2021	152.18	152.18	149.14	150.41
6571	NYSE	RNR	Fri, Sep 3, 2021	153.99	154.32	150.61	152.47
6570	NYSE	RNR	Thu, Sep 2, 2021	155.45	155.85	153.08	154.55
6569	NYSE	RNR	Wed, Sep 1, 2021	156.67	157.09	155.27	155.64
6568	NYSE	RNR	Tue, Aug 31, 2021	155.29	158.64	154.75	156.73
6567	NYSE	RNR	Mon, Aug 30, 2021	158.14	158.14	155.56	155.73
6566	NYSE	RNR	Fri, Aug 27, 2021	157.80	159.49	156.90	158.87
6565	NYSE	RNR	Thu, Aug 26, 2021	161.79	161.79	157.27	157.40
6564	NYSE	RNR	Wed, Aug 25, 2021	161.73	162.80	160.97	161.81
6563	NYSE	RNR	Tue, Aug 24, 2021	162.76	163.73	161.40	161.54
6562	NYSE	RNR	Mon, Aug 23, 2021	162.62	164.11	162.23	162.76
6561	NYSE	RNR	Fri, Aug 20, 2021	163.57	163.57	161.89	162.59
6560	NYSE	RNR	Thu, Aug 19, 2021	162.37	164.34	162.01	163.72
6559	NYSE	RNR	Wed, Aug 18, 2021	163.05	164.53	162.32	162.94
6558	NYSE	RNR	Tue, Aug 17, 2021	160.46	164.14	160.38	163.31
6557	NYSE	RNR	Mon, Aug 16, 2021	160.49	161.84	159.61	161.35
6556	NYSE	RNR	Fri, Aug 13, 2021	160.48	161.74	159.28	160.66
6555	NYSE	RNR	Thu, Aug 12, 2021	159.00	160.09	158.26	159.87
6554	NYSE	RNR	Wed, Aug 11, 2021	157.16	158.32	156.56	158.25
6553	NYSE	RNR	Tue, Aug 10, 2021	155.47	157.35	155.47	156.86
6552	NYSE	RNR	Mon, Aug 9, 2021	155.18	156.01	154.26	155.93
6551	NYSE	RNR	Fri, Aug 6, 2021	154.53	156.37	153.34	155.42
6550	NYSE	RNR	Thu, Aug 5, 2021	153.43	154.37	151.81	153.31
6549	NYSE	RNR	Wed, Aug 4, 2021	150.18	152.74	149.48	152.52
6548	NYSE	RNR	Tue, Aug 3, 2021	152.65	152.83	150.11	150.88
6547	NYSE	RNR	Mon, Aug 2, 2021	152.69	154.61	151.53	152.09
6546	NYSE	RNR	Fri, Jul 30, 2021	152.31	154.58	152.17	152.69
6545	NYSE	RNR	Thu, Jul 29, 2021	152.20	153.12	150.50	153.03
6544	NYSE	RNR	Wed, Jul 28, 2021	151.17	152.52	148.35	150.10
6543	NYSE	RNR	Tue, Jul 27, 2021	148.96	152.51	148.47	151.17
6542	NYSE	RNR	Mon, Jul 26, 2021	148.99	151.21	148.91	149.59
6541	NYSE	RNR	Fri, Jul 23, 2021	153.00	154.02	148.70	149.32
6540	NYSE	RNR	Thu, Jul 22, 2021	150.76	152.08	150.10	151.43
6539	NYSE	RNR	Wed, Jul 21, 2021	151.27	153.47	151.23	151.84
6538	NYSE	RNR	Tue, Jul 20, 2021	148.19	152.59	148.16	150.78
6537	NYSE	RNR	Mon, Jul 19, 2021	150.81	151.42	146.13	147.38
6536	NYSE	RNR	Fri, Jul 16, 2021	151.97	152.91	150.33	152.21
6535	NYSE	RNR	Thu, Jul 15, 2021	149.50	151.51	149.50	151.18
6534	NYSE	RNR	Wed, Jul 14, 2021	148.02	150.82	148.01	150.10
6533	NYSE	RNR	Tue, Jul 13, 2021	150.40	150.92	147.79	147.90
6532	NYSE	RNR	Mon, Jul 12, 2021	149.56	151.05	149.50	150.58
6531	NYSE	RNR	Fri, Jul 9, 2021	148.61	151.15	147.87	151.04
6530	NYSE	RNR	Thu, Jul 8, 2021	148.40	149.70	146.38	147.08
6529	NYSE	RNR	Wed, Jul 7, 2021	147.29	150.13	146.86	149.29
6528	NYSE	RNR	Tue, Jul 6, 2021	148.91	148.97	146.82	148.16
6527	NYSE	RNR	Fri, Jul 2, 2021	151.49	151.49	147.81	148.84
6526	NYSE	RNR	Thu, Jul 1, 2021	148.91	152.51	148.87	151.65
6525	NYSE	RNR	Wed, Jun 30, 2021	149.01	149.51	147.60	148.82
6524	NYSE	RNR	Tue, Jun 29, 2021	149.85	150.17	148.68	149.13
6523	NYSE	RNR	Mon, Jun 28, 2021	151.42	151.42	148.39	149.27
6522	NYSE	RNR	Fri, Jun 25, 2021	149.00	152.16	147.38	151.38
6521	NYSE	RNR	Thu, Jun 24, 2021	145.77	148.69	145.41	148.39
6520	NYSE	RNR	Wed, Jun 23, 2021	145.10	146.16	144.92	145.36
6519	NYSE	RNR	Tue, Jun 22, 2021	144.66	146.54	144.06	145.28
6518	NYSE	RNR	Mon, Jun 21, 2021	143.12	145.31	142.86	144.52
6517	NYSE	RNR	Fri, Jun 18, 2021	143.24	144.50	142.61	142.73
6516	NYSE	RNR	Thu, Jun 17, 2021	149.48	149.93	145.81	145.91
6515	NYSE	RNR	Wed, Jun 16, 2021	151.24	151.83	149.23	149.35
6514	NYSE	RNR	Tue, Jun 15, 2021	149.98	152.08	148.81	151.31
6513	NYSE	RNR	Mon, Jun 14, 2021	150.48	151.03	149.22	150.03
6512	NYSE	RNR	Fri, Jun 11, 2021	149.61	151.03	149.53	150.46
6511	NYSE	RNR	Thu, Jun 10, 2021	150.06	151.48	149.42	149.49
6510	NYSE	RNR	Wed, Jun 9, 2021	151.61	151.61	149.46	149.81
6509	NYSE	RNR	Tue, Jun 8, 2021	150.01	151.71	148.82	151.38
6508	NYSE	RNR	Mon, Jun 7, 2021	150.53	151.41	148.93	150.01
6507	NYSE	RNR	Fri, Jun 4, 2021	150.65	150.99	149.80	150.75
6506	NYSE	RNR	Thu, Jun 3, 2021	152.66	153.45	150.12	150.77
6505	NYSE	RNR	Wed, Jun 2, 2021	153.30	153.71	151.97	153.12
6504	NYSE	RNR	Tue, Jun 1, 2021	154.44	155.48	151.19	152.51
6503	NYSE	RNR	Fri, May 28, 2021	154.98	155.26	153.58	154.12
6502	NYSE	RNR	Thu, May 27, 2021	153.82	156.81	152.54	154.15
6501	NYSE	RNR	Wed, May 26, 2021	151.83	154.66	151.24	153.54
6500	NYSE	RNR	Tue, May 25, 2021	153.77	154.08	151.69	152.31
6499	NYSE	RNR	Mon, May 24, 2021	155.00	155.00	152.72	154.17
6498	NYSE	RNR	Fri, May 21, 2021	157.48	157.90	153.95	154.67
6497	NYSE	RNR	Thu, May 20, 2021	159.31	159.74	157.18	157.55
6496	NYSE	RNR	Wed, May 19, 2021	155.31	159.85	155.00	159.45
6495	NYSE	RNR	Tue, May 18, 2021	154.28	158.17	152.66	156.04
6494	NYSE	RNR	Mon, May 17, 2021	160.07	160.07	154.88	155.49
6493	NYSE	RNR	Fri, May 14, 2021	157.08	160.88	156.20	160.62
6492	NYSE	RNR	Thu, May 13, 2021	154.27	157.38	154.26	156.64
6491	NYSE	RNR	Wed, May 12, 2021	158.12	159.23	154.75	154.88
6490	NYSE	RNR	Tue, May 11, 2021	161.91	162.48	157.74	158.13
6489	NYSE	RNR	Mon, May 10, 2021	165.89	166.77	162.41	162.56
6488	NYSE	RNR	Fri, May 7, 2021	162.50	166.01	162.30	164.88
6487	NYSE	RNR	Thu, May 6, 2021	166.22	166.64	162.80	163.59
6486	NYSE	RNR	Wed, May 5, 2021	167.74	167.21	163.70	165.97
6485	NYSE	RNR	Tue, May 4, 2021	167.05	168.91	166.54	168.16
6484	NYSE	RNR	Mon, May 3, 2021	169.85	170.14	167.08	167.12
6483	NYSE	RNR	Fri, Apr 30, 2021	165.27	169.21	164.63	168.81
6482	NYSE	RNR	Thu, Apr 29, 2021	170.14	170.16	164.43	166.06
6481	NYSE	RNR	Wed, Apr 28, 2021	173.23	173.23	170.16	170.25
6480	NYSE	RNR	Tue, Apr 27, 2021	170.51	172.98	170.51	172.59
6479	NYSE	RNR	Mon, Apr 26, 2021	173.20	173.96	171.05	171.08
6478	NYSE	RNR	Fri, Apr 23, 2021	170.61	172.80	169.71	172.17
6477	NYSE	RNR	Thu, Apr 22, 2021	171.38	172.75	170.63	171.19
6476	NYSE	RNR	Wed, Apr 21, 2021	170.00	172.40	169.41	172.34
6475	NYSE	RNR	Tue, Apr 20, 2021	170.92	171.82	168.31	169.74
6474	NYSE	RNR	Mon, Apr 19, 2021	170.19	171.31	168.97	171.09
6473	NYSE	RNR	Fri, Apr 16, 2021	174.61	175.12	169.74	169.85
6472	NYSE	RNR	Thu, Apr 15, 2021	171.28	173.60	170.62	173.55
6471	NYSE	RNR	Wed, Apr 14, 2021	170.72	172.05	169.96	171.38
6470	NYSE	RNR	Tue, Apr 13, 2021	170.00	171.51	169.29	170.24
6469	NYSE	RNR	Mon, Apr 12, 2021	168.47	171.51	168.39	170.48
6468	NYSE	RNR	Fri, Apr 9, 2021	169.22	170.40	167.53	169.02
6467	NYSE	RNR	Thu, Apr 8, 2021	166.80	169.75	166.73	168.81
6466	NYSE	RNR	Wed, Apr 7, 2021	166.32	169.06	166.32	168.00
6465	NYSE	RNR	Tue, Apr 6, 2021	165.79	167.76	165.18	166.50
6464	NYSE	RNR	Mon, Apr 5, 2021	165.59	167.23	165.16	166.00
6463	NYSE	RNR	Thu, Apr 1, 2021	160.01	165.52	160.01	165.00
6462	NYSE	RNR	Wed, Mar 31, 2021	164.25	165.24	160.21	160.25
6461	NYSE	RNR	Tue, Mar 30, 2021	166.14	166.42	164.30	164.65
6460	NYSE	RNR	Mon, Mar 29, 2021	163.91	167.04	163.32	165.90
6459	NYSE	RNR	Fri, Mar 26, 2021	163.77	164.96	162.54	164.51
6458	NYSE	RNR	Thu, Mar 25, 2021	163.00	163.62	161.30	163.08
6457	NYSE	RNR	Wed, Mar 24, 2021	163.18	165.10	162.30	162.98
6456	NYSE	RNR	Tue, Mar 23, 2021	160.65	164.02	159.34	162.18
6455	NYSE	RNR	Mon, Mar 22, 2021	161.77	162.57	159.41	160.49
6454	NYSE	RNR	Fri, Mar 19, 2021	170.09	170.09	160.95	162.50
6453	NYSE	RNR	Thu, Mar 18, 2021	170.13	171.85	167.58	169.39
6452	NYSE	RNR	Wed, Mar 17, 2021	171.98	171.99	166.82	169.33
6451	NYSE	RNR	Tue, Mar 16, 2021	168.45	171.55	167.16	171.00
6450	NYSE	RNR	Mon, Mar 15, 2021	165.91	169.41	165.91	169.29
6449	NYSE	RNR	Fri, Mar 12, 2021	162.90	165.97	162.03	165.86
6448	NYSE	RNR	Thu, Mar 11, 2021	162.72	162.72	160.10	161.97
6447	NYSE	RNR	Wed, Mar 10, 2021	161.47	163.59	160.15	163.15
6446	NYSE	RNR	Tue, Mar 9, 2021	165.55	165.55	160.94	161.43
6445	NYSE	RNR	Mon, Mar 8, 2021	164.63	168.75	164.25	165.89
6444	NYSE	RNR	Fri, Mar 5, 2021	161.63	164.53	159.11	164.38
6443	NYSE	RNR	Thu, Mar 4, 2021	162.46	163.36	159.75	160.21
6442	NYSE	RNR	Wed, Mar 3, 2021	163.21	163.98	161.42	162.15
6441	NYSE	RNR	Tue, Mar 2, 2021	162.11	163.32	159.88	162.24
6440	NYSE	RNR	Mon, Mar 1, 2021	167.29	168.98	162.01	162.61
6439	NYSE	RNR	Fri, Feb 26, 2021	164.75	168.04	163.79	166.98
6438	NYSE	RNR	Thu, Feb 25, 2021	164.99	166.08	164.16	164.75
6437	NYSE	RNR	Wed, Feb 24, 2021	162.91	167.03	161.87	164.95
6436	NYSE	RNR	Tue, Feb 23, 2021	159.31	162.73	158.53	162.30
6435	NYSE	RNR	Mon, Feb 22, 2021	157.94	160.05	157.25	158.94
6434	NYSE	RNR	Fri, Feb 19, 2021	159.75	160.14	156.42	158.55
6433	NYSE	RNR	Thu, Feb 18, 2021	160.01	161.45	159.16	159.17
6432	NYSE	RNR	Wed, Feb 17, 2021	157.07	161.75	157.07	160.59
6431	NYSE	RNR	Tue, Feb 16, 2021	159.76	160.83	157.12	157.12
6430	NYSE	RNR	Fri, Feb 12, 2021	162.12	163.41	158.60	159.22
6429	NYSE	RNR	Thu, Feb 11, 2021	158.86	162.81	158.86	162.55
6428	NYSE	RNR	Wed, Feb 10, 2021	160.24	162.68	158.36	158.82
6427	NYSE	RNR	Tue, Feb 9, 2021	161.17	162.59	158.87	159.44
6426	NYSE	RNR	Mon, Feb 8, 2021	159.82	162.25	159.46	161.13
6425	NYSE	RNR	Fri, Feb 5, 2021	158.50	160.79	158.02	159.35
6424	NYSE	RNR	Thu, Feb 4, 2021	155.41	159.88	155.41	158.21
6423	NYSE	RNR	Wed, Feb 3, 2021	154.77	157.22	154.19	155.29
6422	NYSE	RNR	Tue, Feb 2, 2021	153.56	157.42	152.64	155.65
6421	NYSE	RNR	Mon, Feb 1, 2021	150.90	153.52	149.57	152.95
6420	NYSE	RNR	Fri, Jan 29, 2021	146.65	150.55	144.03	150.44
6419	NYSE	RNR	Thu, Jan 28, 2021	151.94	152.50	146.25	147.93
6418	NYSE	RNR	Wed, Jan 27, 2021	152.67	158.22	146.46	151.14
6417	NYSE	RNR	Tue, Jan 26, 2021	156.20	156.63	152.83	154.57
6416	NYSE	RNR	Mon, Jan 25, 2021	154.17	156.72	152.91	154.77
6415	NYSE	RNR	Fri, Jan 22, 2021	157.02	157.88	154.83	155.04
6414	NYSE	RNR	Thu, Jan 21, 2021	162.21	165.27	158.62	158.69
6413	NYSE	RNR	Wed, Jan 20, 2021	159.43	162.06	158.58	162.02
6412	NYSE	RNR	Tue, Jan 19, 2021	160.05	160.39	157.40	159.25
6411	NYSE	RNR	Fri, Jan 15, 2021	162.93	163.49	159.41	159.74
6410	NYSE	RNR	Thu, Jan 14, 2021	167.46	167.46	163.64	164.58
6409	NYSE	RNR	Wed, Jan 13, 2021	167.68	169.26	165.01	167.02
6408	NYSE	RNR	Tue, Jan 12, 2021	167.16	169.95	167.09	168.10
6407	NYSE	RNR	Mon, Jan 11, 2021	164.94	167.55	164.45	167.21
6406	NYSE	RNR	Fri, Jan 8, 2021	169.55	169.55	164.26	166.21
6405	NYSE	RNR	Thu, Jan 7, 2021	168.66	169.10	165.00	166.10
6404	NYSE	RNR	Wed, Jan 6, 2021	160.15	169.21	159.79	167.93
6403	NYSE	RNR	Tue, Jan 5, 2021	162.29	162.96	158.19	158.34
6402	NYSE	RNR	Mon, Jan 4, 2021	166.48	166.73	160.60	161.76
6401	NYSE	RNR	Thu, Dec 31, 2020	164.33	166.26	163.71	165.82
6400	NYSE	RNR	Wed, Dec 30, 2020	162.88	164.54	162.61	164.27
6399	NYSE	RNR	Tue, Dec 29, 2020	163.49	163.59	161.17	162.44
6398	NYSE	RNR	Mon, Dec 28, 2020	161.72	163.36	161.48	162.50
6397	NYSE	RNR	Thu, Dec 24, 2020	160.78	161.51	160.15	161.35
6396	NYSE	RNR	Wed, Dec 23, 2020	161.91	163.61	160.59	160.78
6395	NYSE	RNR	Tue, Dec 22, 2020	161.25	161.76	159.39	160.44
6394	NYSE	RNR	Mon, Dec 21, 2020	164.89	165.84	160.43	161.75
6393	NYSE	RNR	Fri, Dec 18, 2020	168.34	170.08	164.34	165.88
6392	NYSE	RNR	Thu, Dec 17, 2020	165.85	167.67	165.05	167.54
6391	NYSE	RNR	Wed, Dec 16, 2020	167.97	168.74	165.71	165.81
6390	NYSE	RNR	Tue, Dec 15, 2020	166.33	167.35	163.51	166.77
6389	NYSE	RNR	Mon, Dec 14, 2020	168.62	168.62	164.79	165.48
6388	NYSE	RNR	Fri, Dec 11, 2020	162.77	167.71	162.77	166.85
6387	NYSE	RNR	Thu, Dec 10, 2020	163.97	165.40	162.93	164.25
6386	NYSE	RNR	Wed, Dec 9, 2020	163.54	164.97	159.22	164.07
6385	NYSE	RNR	Tue, Dec 8, 2020	162.88	165.35	162.82	163.53
6384	NYSE	RNR	Mon, Dec 7, 2020	164.19	165.33	162.61	163.35
6383	NYSE	RNR	Fri, Dec 4, 2020	166.91	167.60	162.44	164.16
6382	NYSE	RNR	Thu, Dec 3, 2020	169.00	170.31	165.26	165.74
6381	NYSE	RNR	Wed, Dec 2, 2020	167.01	169.14	165.74	169.04
6380	NYSE	RNR	Tue, Dec 1, 2020	166.94	171.00	166.41	168.07
6379	NYSE	RNR	Mon, Nov 30, 2020	170.59	171.34	164.50	164.64
6378	NYSE	RNR	Fri, Nov 27, 2020	170.98	171.96	169.06	171.39
6377	NYSE	RNR	Wed, Nov 25, 2020	175.11	175.11	170.95	171.44
6376	NYSE	RNR	Tue, Nov 24, 2020	175.11	177.43	173.61	174.95
6375	NYSE	RNR	Mon, Nov 23, 2020	173.65	175.54	171.88	172.95
6374	NYSE	RNR	Fri, Nov 20, 2020	176.22	176.85	171.78	173.12
6373	NYSE	RNR	Thu, Nov 19, 2020	179.52	179.72	175.90	176.38
6372	NYSE	RNR	Wed, Nov 18, 2020	182.90	185.03	179.76	180.05
6371	NYSE	RNR	Tue, Nov 17, 2020	182.35	184.21	181.72	182.89
6370	NYSE	RNR	Mon, Nov 16, 2020	180.99	185.05	179.60	184.86
6369	NYSE	RNR	Fri, Nov 13, 2020	175.10	179.50	175.10	178.21
6368	NYSE	RNR	Thu, Nov 12, 2020	176.88	176.88	171.92	173.55
6367	NYSE	RNR	Wed, Nov 11, 2020	180.59	181.06	176.67	177.81
6366	NYSE	RNR	Tue, Nov 10, 2020	170.85	180.75	169.89	180.26
6365	NYSE	RNR	Mon, Nov 9, 2020	177.81	178.76	168.98	170.36
6364	NYSE	RNR	Fri, Nov 6, 2020	167.74	169.79	165.99	166.66
6363	NYSE	RNR	Thu, Nov 5, 2020	166.94	169.30	164.51	166.79
6362	NYSE	RNR	Wed, Nov 4, 2020	164.94	169.15	164.17	164.99
6361	NYSE	RNR	Tue, Nov 3, 2020	166.12	170.69	165.34	165.50
6360	NYSE	RNR	Mon, Nov 2, 2020	163.29	165.54	162.09	163.40
6359	NYSE	RNR	Fri, Oct 30, 2020	166.41	168.61	160.27	161.72
6358	NYSE	RNR	Thu, Oct 29, 2020	162.93	169.21	160.77	166.56
6357	NYSE	RNR	Wed, Oct 28, 2020	170.08	173.16	163.83	164.05
6356	NYSE	RNR	Tue, Oct 27, 2020	174.67	174.67	171.61	172.13
6355	NYSE	RNR	Mon, Oct 26, 2020	176.51	177.10	174.00	174.90
6354	NYSE	RNR	Fri, Oct 23, 2020	178.89	180.62	176.29	178.22
6353	NYSE	RNR	Thu, Oct 22, 2020	176.90	179.56	175.95	178.44
6352	NYSE	RNR	Wed, Oct 21, 2020	172.24	177.76	171.97	176.77
6351	NYSE	RNR	Tue, Oct 20, 2020	170.98	173.91	170.41	172.54
6350	NYSE	RNR	Mon, Oct 19, 2020	172.91	174.17	169.31	169.90
6349	NYSE	RNR	Fri, Oct 16, 2020	173.57	174.12	171.61	172.19
6348	NYSE	RNR	Thu, Oct 15, 2020	173.05	174.43	172.11	172.85
6347	NYSE	RNR	Wed, Oct 14, 2020	174.47	177.91	174.32	174.65
6346	NYSE	RNR	Tue, Oct 13, 2020	176.10	177.56	173.90	175.67
6345	NYSE	RNR	Mon, Oct 12, 2020	174.21	178.20	173.05	177.44
6344	NYSE	RNR	Fri, Oct 9, 2020	174.77	175.30	172.45	173.19
6343	NYSE	RNR	Thu, Oct 8, 2020	170.15	173.72	170.10	173.03
6342	NYSE	RNR	Wed, Oct 7, 2020	171.39	171.39	166.42	169.74
6341	NYSE	RNR	Tue, Oct 6, 2020	175.51	175.51	169.40	170.18
6340	NYSE	RNR	Mon, Oct 5, 2020	171.79	174.74	170.68	174.14
6339	NYSE	RNR	Fri, Oct 2, 2020	168.48	171.46	168.14	170.36
6338	NYSE	RNR	Thu, Oct 1, 2020	169.93	173.60	168.83	170.13
6337	NYSE	RNR	Wed, Sep 30, 2020	169.32	170.61	167.46	169.74
6336	NYSE	RNR	Tue, Sep 29, 2020	170.47	170.97	167.23	168.50
6335	NYSE	RNR	Mon, Sep 28, 2020	167.58	170.89	166.83	170.04
6334	NYSE	RNR	Fri, Sep 25, 2020	164.09	166.81	163.69	166.27
6333	NYSE	RNR	Thu, Sep 24, 2020	165.53	167.65	163.09	165.60
6332	NYSE	RNR	Wed, Sep 23, 2020	166.75	168.59	164.70	164.73
6331	NYSE	RNR	Tue, Sep 22, 2020	165.50	169.57	165.12	167.38
6330	NYSE	RNR	Mon, Sep 21, 2020	163.04	165.36	161.16	164.93
6329	NYSE	RNR	Fri, Sep 18, 2020	167.28	168.51	164.57	166.35
6328	NYSE	RNR	Thu, Sep 17, 2020	167.68	169.33	166.07	167.41
6327	NYSE	RNR	Wed, Sep 16, 2020	170.81	174.31	169.49	169.70
6326	NYSE	RNR	Tue, Sep 15, 2020	174.18	176.12	170.54	170.69
6325	NYSE	RNR	Mon, Sep 14, 2020	174.89	176.78	174.08	174.32
6324	NYSE	RNR	Fri, Sep 11, 2020	175.38	175.64	172.41	173.38
6323	NYSE	RNR	Thu, Sep 10, 2020	179.49	179.94	175.24	175.25
6322	NYSE	RNR	Wed, Sep 9, 2020	177.72	180.84	176.91	179.05
6321	NYSE	RNR	Tue, Sep 8, 2020	178.46	179.09	174.63	175.97
6320	NYSE	RNR	Fri, Sep 4, 2020	183.69	183.69	177.76	179.78
6319	NYSE	RNR	Thu, Sep 3, 2020	184.33	187.48	179.29	180.93
6318	NYSE	RNR	Wed, Sep 2, 2020	183.32	185.10	182.50	183.65
6317	NYSE	RNR	Tue, Sep 1, 2020	182.26	185.10	182.26	183.97
6316	NYSE	RNR	Mon, Aug 31, 2020	182.99	184.12	181.86	183.74
6315	NYSE	RNR	Fri, Aug 28, 2020	186.77	186.97	182.38	183.58
6314	NYSE	RNR	Thu, Aug 27, 2020	181.33	186.70	180.46	185.65
6313	NYSE	RNR	Wed, Aug 26, 2020	179.21	182.13	177.13	180.75
6312	NYSE	RNR	Tue, Aug 25, 2020	178.82	180.34	178.33	179.47
6311	NYSE	RNR	Mon, Aug 24, 2020	172.82	177.72	172.67	177.62
6310	NYSE	RNR	Fri, Aug 21, 2020	173.80	175.30	172.27	172.61
6309	NYSE	RNR	Thu, Aug 20, 2020	172.62	174.59	172.61	174.00
6308	NYSE	RNR	Wed, Aug 19, 2020	178.52	178.52	174.73	174.81
6307	NYSE	RNR	Tue, Aug 18, 2020	177.74	179.58	177.53	178.49
6306	NYSE	RNR	Mon, Aug 17, 2020	178.60	180.96	175.66	177.70
6305	NYSE	RNR	Fri, Aug 14, 2020	179.21	181.87	178.20	179.02
6304	NYSE	RNR	Thu, Aug 13, 2020	181.62	183.47	179.86	180.43
6303	NYSE	RNR	Wed, Aug 12, 2020	187.09	187.85	182.68	182.96
6302	NYSE	RNR	Tue, Aug 11, 2020	190.54	191.24	184.14	184.62
6301	NYSE	RNR	Mon, Aug 10, 2020	190.00	191.03	187.51	187.84
6300	NYSE	RNR	Fri, Aug 7, 2020	184.98	189.88	183.86	189.80
6299	NYSE	RNR	Thu, Aug 6, 2020	183.08	184.75	181.69	184.53
6298	NYSE	RNR	Wed, Aug 5, 2020	183.11	183.48	180.34	182.59
6297	NYSE	RNR	Tue, Aug 4, 2020	183.09	183.30	179.28	180.68
6296	NYSE	RNR	Mon, Aug 3, 2020	181.60	185.38	180.05	182.90
6295	NYSE	RNR	Fri, Jul 31, 2020	179.11	180.55	176.82	180.38
6294	NYSE	RNR	Thu, Jul 30, 2020	177.81	180.29	176.18	178.88
6293	NYSE	RNR	Wed, Jul 29, 2020	178.87	183.74	178.87	181.23
6292	NYSE	RNR	Tue, Jul 28, 2020	176.99	179.47	174.95	177.21
6291	NYSE	RNR	Mon, Jul 27, 2020	180.17	180.17	176.32	177.19
6290	NYSE	RNR	Fri, Jul 24, 2020	180.97	180.97	178.68	180.14
6289	NYSE	RNR	Thu, Jul 23, 2020	181.29	182.84	179.22	180.40
6288	NYSE	RNR	Wed, Jul 22, 2020	179.58	182.40	178.96	182.26
6287	NYSE	RNR	Tue, Jul 21, 2020	180.33	182.47	179.62	180.34
6286	NYSE	RNR	Mon, Jul 20, 2020	181.42	183.05	179.20	180.33
6285	NYSE	RNR	Fri, Jul 17, 2020	183.99	184.00	181.20	182.44
6284	NYSE	RNR	Thu, Jul 16, 2020	181.27	184.88	180.76	183.70
6283	NYSE	RNR	Wed, Jul 15, 2020	181.80	183.49	178.67	182.18
6282	NYSE	RNR	Tue, Jul 14, 2020	173.03	177.62	172.77	177.62
6281	NYSE	RNR	Mon, Jul 13, 2020	174.91	176.09	171.59	173.24
6280	NYSE	RNR	Fri, Jul 10, 2020	166.38	174.69	165.47	174.29
6279	NYSE	RNR	Thu, Jul 9, 2020	169.63	170.19	164.83	166.93
6278	NYSE	RNR	Wed, Jul 8, 2020	168.94	171.03	167.43	169.63
6277	NYSE	RNR	Tue, Jul 7, 2020	172.71	172.97	168.60	169.10
6276	NYSE	RNR	Mon, Jul 6, 2020	175.31	175.36	172.46	173.58
6275	NYSE	RNR	Thu, Jul 2, 2020	178.30	178.30	171.36	171.98
6274	NYSE	RNR	Wed, Jul 1, 2020	171.54	176.67	170.00	175.12
6273	NYSE	RNR	Tue, Jun 30, 2020	167.39	171.76	166.32	171.03
6272	NYSE	RNR	Mon, Jun 29, 2020	168.76	171.36	166.35	167.73
6271	NYSE	RNR	Fri, Jun 26, 2020	173.05	174.79	167.22	167.50
6270	NYSE	RNR	Thu, Jun 25, 2020	171.57	175.47	169.82	175.37
6269	NYSE	RNR	Wed, Jun 24, 2020	174.81	174.81	170.80	172.22
6268	NYSE	RNR	Tue, Jun 23, 2020	178.81	179.42	175.44	176.56
6267	NYSE	RNR	Mon, Jun 22, 2020	176.56	178.74	174.68	176.88
6266	NYSE	RNR	Fri, Jun 19, 2020	181.42	183.37	178.37	178.45
6265	NYSE	RNR	Thu, Jun 18, 2020	180.30	181.71	178.93	179.00
6264	NYSE	RNR	Wed, Jun 17, 2020	184.66	185.56	181.24	181.33
6263	NYSE	RNR	Tue, Jun 16, 2020	191.69	191.69	183.66	184.59
6262	NYSE	RNR	Mon, Jun 15, 2020	178.44	185.76	177.90	185.24
6261	NYSE	RNR	Fri, Jun 12, 2020	183.43	184.10	177.43	183.46
6260	NYSE	RNR	Thu, Jun 11, 2020	183.70	187.67	178.36	179.43
6259	NYSE	RNR	Wed, Jun 10, 2020	188.95	190.65	185.92	189.33
6258	NYSE	RNR	Tue, Jun 9, 2020	186.96	192.50	186.32	189.14
6257	NYSE	RNR	Mon, Jun 8, 2020	191.57	191.85	185.22	189.11
6256	NYSE	RNR	Fri, Jun 5, 2020	200.74	201.29	190.03	190.31
6255	NYSE	RNR	Thu, Jun 4, 2020	188.27	195.83	186.24	195.48
6254	NYSE	RNR	Wed, Jun 3, 2020	175.01	188.10	174.75	186.64
6253	NYSE	RNR	Tue, Jun 2, 2020	164.63	174.77	162.18	173.53
6252	NYSE	RNR	Mon, Jun 1, 2020	169.42	169.74	164.72	164.91
6251	NYSE	RNR	Fri, May 29, 2020	168.49	170.34	164.90	167.86
6250	NYSE	RNR	Thu, May 28, 2020	171.03	171.38	168.32	169.07
6249	NYSE	RNR	Wed, May 27, 2020	173.01	173.59	168.26	168.89
6248	NYSE	RNR	Tue, May 26, 2020	175.99	176.81	168.06	168.86
6247	NYSE	RNR	Fri, May 22, 2020	170.84	171.63	167.56	170.97
6246	NYSE	RNR	Thu, May 21, 2020	171.94	173.05	170.23	171.15
6245	NYSE	RNR	Wed, May 20, 2020	165.89	173.01	164.30	172.26
6244	NYSE	RNR	Tue, May 19, 2020	164.27	167.36	163.29	163.40
6243	NYSE	RNR	Mon, May 18, 2020	165.00	166.40	162.57	164.90
6242	NYSE	RNR	Fri, May 15, 2020	153.20	160.31	150.64	159.62
6241	NYSE	RNR	Thu, May 14, 2020	154.03	157.99	152.54	154.46
6240	NYSE	RNR	Wed, May 13, 2020	159.10	161.49	155.06	156.30
6239	NYSE	RNR	Tue, May 12, 2020	161.87	162.92	160.09	160.95
6238	NYSE	RNR	Mon, May 11, 2020	159.29	162.95	156.24	161.13
6237	NYSE	RNR	Fri, May 8, 2020	151.10	160.54	151.10	160.37
6236	NYSE	RNR	Thu, May 7, 2020	142.00	154.18	141.95	149.64
6235	NYSE	RNR	Wed, May 6, 2020	145.09	145.99	140.74	141.37
6234	NYSE	RNR	Tue, May 5, 2020	142.20	146.63	142.01	144.49
6233	NYSE	RNR	Mon, May 4, 2020	140.03	142.54	137.90	141.97
6232	NYSE	RNR	Fri, May 1, 2020	142.56	144.50	140.16	140.92
6231	NYSE	RNR	Thu, Apr 30, 2020	149.97	149.97	146.01	146.01
6230	NYSE	RNR	Wed, Apr 29, 2020	152.69	153.87	150.41	151.70
6229	NYSE	RNR	Tue, Apr 28, 2020	152.48	154.27	148.62	149.13
6228	NYSE	RNR	Mon, Apr 27, 2020	142.20	149.72	142.20	148.65
6227	NYSE	RNR	Fri, Apr 24, 2020	146.61	146.61	139.75	141.13
6226	NYSE	RNR	Thu, Apr 23, 2020	150.18	150.18	144.36	144.39
6225	NYSE	RNR	Wed, Apr 22, 2020	151.54	151.77	146.49	148.49
6224	NYSE	RNR	Tue, Apr 21, 2020	150.52	152.02	147.61	148.34
6223	NYSE	RNR	Mon, Apr 20, 2020	155.18	155.96	151.85	153.46
6222	NYSE	RNR	Fri, Apr 17, 2020	161.29	161.29	155.26	157.29
6221	NYSE	RNR	Thu, Apr 16, 2020	158.73	159.36	154.45	156.57
6220	NYSE	RNR	Wed, Apr 15, 2020	160.20	161.77	158.13	159.10
6219	NYSE	RNR	Tue, Apr 14, 2020	164.51	166.96	160.78	164.03
6218	NYSE	RNR	Mon, Apr 13, 2020	163.85	164.85	159.79	161.26
6217	NYSE	RNR	Thu, Apr 9, 2020	161.37	167.20	160.01	164.74
6216	NYSE	RNR	Wed, Apr 8, 2020	155.88	160.44	151.52	158.99
6215	NYSE	RNR	Tue, Apr 7, 2020	155.56	162.38	154.04	154.85
6214	NYSE	RNR	Mon, Apr 6, 2020	148.48	153.07	145.79	150.81
6213	NYSE	RNR	Fri, Apr 3, 2020	146.15	147.17	139.89	141.59
6212	NYSE	RNR	Thu, Apr 2, 2020	145.36	151.97	145.36	146.98
6211	NYSE	RNR	Wed, Apr 1, 2020	144.08	149.18	142.55	146.50
6210	NYSE	RNR	Tue, Mar 31, 2020	150.51	152.13	146.33	149.32
6209	NYSE	RNR	Mon, Mar 30, 2020	149.65	152.56	144.49	152.11
6208	NYSE	RNR	Fri, Mar 27, 2020	143.71	155.75	140.47	149.21
6207	NYSE	RNR	Thu, Mar 26, 2020	137.50	148.93	135.85	148.93
6206	NYSE	RNR	Wed, Mar 25, 2020	137.37	141.74	129.30	135.88
6205	NYSE	RNR	Tue, Mar 24, 2020	137.74	142.49	134.12	136.90
6204	NYSE	RNR	Mon, Mar 23, 2020	129.45	134.38	120.19	131.97
6203	NYSE	RNR	Fri, Mar 20, 2020	124.95	135.18	120.74	129.30
6202	NYSE	RNR	Thu, Mar 19, 2020	118.44	130.06	113.27	125.11
6201	NYSE	RNR	Wed, Mar 18, 2020	135.34	137.10	113.95	119.71
6200	NYSE	RNR	Tue, Mar 17, 2020	139.86	144.62	134.62	143.67
6199	NYSE	RNR	Mon, Mar 16, 2020	142.33	144.58	136.11	136.63
6198	NYSE	RNR	Fri, Mar 13, 2020	152.15	155.40	143.59	155.08
6197	NYSE	RNR	Thu, Mar 12, 2020	145.50	153.42	142.23	144.69
6196	NYSE	RNR	Wed, Mar 11, 2020	159.42	161.61	154.82	155.61
6195	NYSE	RNR	Tue, Mar 10, 2020	167.02	168.30	157.53	164.35
6194	NYSE	RNR	Mon, Mar 9, 2020	165.00	166.08	157.83	162.13
6193	NYSE	RNR	Fri, Mar 6, 2020	169.91	175.51	167.45	175.36
6192	NYSE	RNR	Thu, Mar 5, 2020	179.18	179.72	174.62	175.76
6191	NYSE	RNR	Wed, Mar 4, 2020	178.83	184.05	177.05	183.72
6190	NYSE	RNR	Tue, Mar 3, 2020	181.09	183.73	175.66	176.35
6189	NYSE	RNR	Mon, Mar 2, 2020	170.84	182.02	170.84	181.67
6188	NYSE	RNR	Fri, Feb 28, 2020	175.08	175.85	168.73	170.40
6187	NYSE	RNR	Thu, Feb 27, 2020	186.41	187.75	179.29	179.35
6186	NYSE	RNR	Wed, Feb 26, 2020	189.51	191.96	187.25	188.40
6185	NYSE	RNR	Tue, Feb 25, 2020	192.74	192.89	188.00	188.20
6184	NYSE	RNR	Mon, Feb 24, 2020	194.84	196.95	192.05	192.64
6183	NYSE	RNR	Fri, Feb 21, 2020	196.34	198.78	196.15	198.29
6182	NYSE	RNR	Thu, Feb 20, 2020	198.47	198.47	194.89	196.77
6181	NYSE	RNR	Wed, Feb 19, 2020	199.07	199.62	196.69	198.76
6180	NYSE	RNR	Tue, Feb 18, 2020	197.86	198.77	196.28	198.50
6179	NYSE	RNR	Fri, Feb 14, 2020	200.93	200.93	197.93	198.18
6178	NYSE	RNR	Thu, Feb 13, 2020	198.41	201.31	198.11	200.85
6177	NYSE	RNR	Wed, Feb 12, 2020	202.68	202.68	198.07	198.68
6176	NYSE	RNR	Tue, Feb 11, 2020	200.00	202.44	197.90	202.18
6175	NYSE	RNR	Mon, Feb 10, 2020	197.99	199.93	196.10	199.42
6174	NYSE	RNR	Fri, Feb 7, 2020	196.02	200.10	196.02	197.72
6173	NYSE	RNR	Thu, Feb 6, 2020	195.09	198.36	194.81	196.34
6172	NYSE	RNR	Wed, Feb 5, 2020	189.87	198.96	189.08	194.05
6171	NYSE	RNR	Tue, Feb 4, 2020	193.36	195.60	192.83	193.81
6170	NYSE	RNR	Mon, Feb 3, 2020	189.81	193.86	187.87	191.58
6169	NYSE	RNR	Fri, Jan 31, 2020	192.12	193.49	189.08	189.44
6168	NYSE	RNR	Thu, Jan 30, 2020	187.92	193.22	187.48	193.03
6167	NYSE	RNR	Wed, Jan 29, 2020	190.02	190.94	188.61	188.72
6166	NYSE	RNR	Tue, Jan 28, 2020	188.70	191.31	188.70	189.94
6165	NYSE	RNR	Mon, Jan 27, 2020	187.95	190.61	187.41	188.20
6164	NYSE	RNR	Fri, Jan 24, 2020	192.76	193.41	189.28	190.09
6163	NYSE	RNR	Thu, Jan 23, 2020	191.30	193.08	190.00	192.50
6162	NYSE	RNR	Wed, Jan 22, 2020	192.72	193.51	191.30	192.27
6161	NYSE	RNR	Tue, Jan 21, 2020	192.81	193.89	191.23	192.34
6160	NYSE	RNR	Fri, Jan 17, 2020	193.03	194.07	192.07	193.22
6159	NYSE	RNR	Thu, Jan 16, 2020	192.00	194.58	190.68	193.03
6158	NYSE	RNR	Wed, Jan 15, 2020	188.89	191.60	188.31	191.12
6157	NYSE	RNR	Tue, Jan 14, 2020	189.82	190.45	187.91	188.80
6156	NYSE	RNR	Mon, Jan 13, 2020	189.25	191.21	188.71	190.24
6155	NYSE	RNR	Fri, Jan 10, 2020	191.72	192.11	187.91	189.11
6154	NYSE	RNR	Thu, Jan 9, 2020	190.35	191.69	189.23	191.59
6153	NYSE	RNR	Wed, Jan 8, 2020	188.37	190.33	188.20	189.83
6152	NYSE	RNR	Tue, Jan 7, 2020	186.80	189.13	186.39	187.91
6151	NYSE	RNR	Mon, Jan 6, 2020	194.37	194.73	191.44	192.01
6150	NYSE	RNR	Fri, Jan 3, 2020	193.73	196.16	193.33	195.25
6149	NYSE	RNR	Thu, Jan 2, 2020	196.96	197.07	193.75	195.19
6148	NYSE	RNR	Tue, Dec 31, 2019	196.76	197.73	195.77	196.02
6147	NYSE	RNR	Mon, Dec 30, 2019	195.71	196.86	194.91	196.56
6146	NYSE	RNR	Fri, Dec 27, 2019	193.83	195.88	193.32	195.65
6145	NYSE	RNR	Thu, Dec 26, 2019	193.53	194.49	192.59	193.64
6144	NYSE	RNR	Tue, Dec 24, 2019	193.44	194.00	192.26	193.20
6143	NYSE	RNR	Mon, Dec 23, 2019	199.15	199.15	193.39	193.58
6142	NYSE	RNR	Fri, Dec 20, 2019	199.00	201.02	198.69	198.81
6141	NYSE	RNR	Thu, Dec 19, 2019	198.23	198.34	196.44	197.79
6140	NYSE	RNR	Wed, Dec 18, 2019	201.23	201.23	197.48	197.98
6139	NYSE	RNR	Tue, Dec 17, 2019	198.05	201.36	197.76	200.82
6138	NYSE	RNR	Mon, Dec 16, 2019	196.75	199.33	195.53	197.69
6137	NYSE	RNR	Fri, Dec 13, 2019	195.33	195.98	193.86	194.80
6136	NYSE	RNR	Thu, Dec 12, 2019	192.38	196.23	192.02	196.11
6135	NYSE	RNR	Wed, Dec 11, 2019	190.47	192.95	190.30	192.45
6134	NYSE	RNR	Tue, Dec 10, 2019	192.24	192.44	190.84	191.27
6133	NYSE	RNR	Mon, Dec 9, 2019	188.72	192.90	187.77	192.59
6132	NYSE	RNR	Fri, Dec 6, 2019	188.64	189.95	187.29	188.72
6131	NYSE	RNR	Thu, Dec 5, 2019	188.25	189.60	187.26	187.94
6130	NYSE	RNR	Wed, Dec 4, 2019	185.08	189.36	184.84	188.18
6129	NYSE	RNR	Tue, Dec 3, 2019	186.93	187.22	184.26	185.72
6128	NYSE	RNR	Mon, Dec 2, 2019	188.70	188.70	186.37	187.43
6127	NYSE	RNR	Fri, Nov 29, 2019	191.16	192.33	188.33	188.33
6126	NYSE	RNR	Wed, Nov 27, 2019	188.82	191.75	187.96	191.20
6125	NYSE	RNR	Tue, Nov 26, 2019	184.49	189.05	184.49	189.04
6124	NYSE	RNR	Mon, Nov 25, 2019	183.17	187.22	183.17	184.28
6123	NYSE	RNR	Fri, Nov 22, 2019	184.43	185.85	182.92	185.48
6122	NYSE	RNR	Thu, Nov 21, 2019	188.63	188.63	184.42	184.49
6121	NYSE	RNR	Wed, Nov 20, 2019	186.23	189.71	186.23	188.50
6120	NYSE	RNR	Tue, Nov 19, 2019	184.60	187.13	183.90	186.80
6119	NYSE	RNR	Mon, Nov 18, 2019	183.46	185.13	182.74	184.68
6118	NYSE	RNR	Fri, Nov 15, 2019	184.75	185.06	183.20	183.56
6117	NYSE	RNR	Thu, Nov 14, 2019	185.38	185.58	183.57	184.88
6116	NYSE	RNR	Wed, Nov 13, 2019	183.55	186.65	183.28	185.21
6115	NYSE	RNR	Tue, Nov 12, 2019	183.52	185.46	183.30	184.57
6114	NYSE	RNR	Mon, Nov 11, 2019	183.65	186.43	183.32	185.27
6113	NYSE	RNR	Fri, Nov 8, 2019	184.29	185.86	183.65	184.59
6112	NYSE	RNR	Thu, Nov 7, 2019	186.03	186.62	183.72	184.36
6111	NYSE	RNR	Wed, Nov 6, 2019	183.30	186.47	183.30	186.22
6110	NYSE	RNR	Tue, Nov 5, 2019	186.00	187.78	182.79	183.94
6109	NYSE	RNR	Mon, Nov 4, 2019	187.00	189.31	185.63	186.05
6108	NYSE	RNR	Fri, Nov 1, 2019	188.31	188.80	184.46	186.79
6107	NYSE	RNR	Thu, Oct 31, 2019	184.50	187.98	183.46	187.18
6106	NYSE	RNR	Wed, Oct 30, 2019	187.32	187.68	180.06	185.42
6105	NYSE	RNR	Tue, Oct 29, 2019	182.60	188.61	182.60	186.77
6104	NYSE	RNR	Mon, Oct 28, 2019	184.12	185.29	181.99	182.78
6103	NYSE	RNR	Fri, Oct 25, 2019	185.14	185.98	182.81	183.72
6102	NYSE	RNR	Thu, Oct 24, 2019	186.69	186.69	184.19	185.46
6101	NYSE	RNR	Wed, Oct 23, 2019	186.21	187.94	185.56	186.55
6100	NYSE	RNR	Tue, Oct 22, 2019	189.39	189.84	186.22	186.28
6099	NYSE	RNR	Mon, Oct 21, 2019	191.33	194.43	189.29	189.69
6098	NYSE	RNR	Fri, Oct 18, 2019	189.97	190.54	189.00	189.31
6097	NYSE	RNR	Thu, Oct 17, 2019	190.77	192.03	189.95	189.97
6096	NYSE	RNR	Wed, Oct 16, 2019	188.50	190.72	187.43	190.27
6095	NYSE	RNR	Tue, Oct 15, 2019	191.80	193.88	190.81	191.16
6094	NYSE	RNR	Mon, Oct 14, 2019	190.48	191.81	189.42	191.60
6093	NYSE	RNR	Fri, Oct 11, 2019	190.31	191.85	189.14	190.84
6092	NYSE	RNR	Thu, Oct 10, 2019	189.66	191.45	188.65	189.31
6091	NYSE	RNR	Wed, Oct 9, 2019	188.86	191.90	188.40	189.69
6090	NYSE	RNR	Tue, Oct 8, 2019	192.03	192.83	187.70	187.84
6089	NYSE	RNR	Mon, Oct 7, 2019	194.20	195.18	192.16	193.06
6088	NYSE	RNR	Fri, Oct 4, 2019	189.31	194.47	189.31	194.18
6087	NYSE	RNR	Thu, Oct 3, 2019	187.47	189.47	186.82	189.19
6086	NYSE	RNR	Wed, Oct 2, 2019	191.92	192.01	186.28	187.97
6085	NYSE	RNR	Tue, Oct 1, 2019	193.89	195.10	191.85	191.92
6084	NYSE	RNR	Mon, Sep 30, 2019	191.50	194.34	190.77	193.45
6083	NYSE	RNR	Fri, Sep 27, 2019	194.82	195.12	190.53	191.44
6082	NYSE	RNR	Thu, Sep 26, 2019	191.94	194.26	191.20	193.58
6081	NYSE	RNR	Wed, Sep 25, 2019	192.07	192.25	190.03	191.73
6080	NYSE	RNR	Tue, Sep 24, 2019	192.33	194.26	191.09	192.26
6079	NYSE	RNR	Mon, Sep 23, 2019	189.68	192.64	189.67	192.11
6078	NYSE	RNR	Fri, Sep 20, 2019	189.99	191.36	188.47	190.48
6077	NYSE	RNR	Thu, Sep 19, 2019	189.58	191.00	189.22	189.87
6076	NYSE	RNR	Wed, Sep 18, 2019	189.58	190.41	188.14	189.91
6075	NYSE	RNR	Tue, Sep 17, 2019	185.21	190.56	185.01	189.98
6074	NYSE	RNR	Mon, Sep 16, 2019	185.85	186.21	183.60	185.48
6073	NYSE	RNR	Fri, Sep 13, 2019	187.73	187.98	185.83	186.46
6072	NYSE	RNR	Thu, Sep 12, 2019	189.47	189.81	186.10	187.30
6071	NYSE	RNR	Wed, Sep 11, 2019	188.28	189.79	186.88	189.38
6070	NYSE	RNR	Tue, Sep 10, 2019	190.12	190.12	185.38	188.58
6069	NYSE	RNR	Mon, Sep 9, 2019	189.17	190.00	187.63	189.64
6068	NYSE	RNR	Fri, Sep 6, 2019	187.79	190.69	187.35	188.42
6067	NYSE	RNR	Thu, Sep 5, 2019	192.15	193.34	187.62	188.10
6066	NYSE	RNR	Wed, Sep 4, 2019	186.30	191.07	185.42	190.80
6065	NYSE	RNR	Tue, Sep 3, 2019	183.18	188.11	183.18	186.27
6064	NYSE	RNR	Fri, Aug 30, 2019	181.44	181.60	176.78	180.55
6063	NYSE	RNR	Thu, Aug 29, 2019	182.37	182.55	177.82	181.19
6062	NYSE	RNR	Wed, Aug 28, 2019	185.65	186.15	179.46	181.82
6061	NYSE	RNR	Tue, Aug 27, 2019	188.12	189.12	185.69	186.44
6060	NYSE	RNR	Mon, Aug 26, 2019	186.14	187.66	184.22	187.50
6059	NYSE	RNR	Fri, Aug 23, 2019	187.74	189.46	184.04	184.92
6058	NYSE	RNR	Thu, Aug 22, 2019	188.85	190.15	186.50	188.23
6057	NYSE	RNR	Wed, Aug 21, 2019	188.93	189.23	188.05	188.35
6056	NYSE	RNR	Tue, Aug 20, 2019	189.67	189.67	188.00	188.32
6055	NYSE	RNR	Mon, Aug 19, 2019	190.38	190.97	188.16	189.78
6054	NYSE	RNR	Fri, Aug 16, 2019	188.45	190.39	187.97	189.73
6053	NYSE	RNR	Thu, Aug 15, 2019	185.78	188.18	184.16	187.84
6052	NYSE	RNR	Wed, Aug 14, 2019	189.38	190.60	185.41	185.54
6051	NYSE	RNR	Tue, Aug 13, 2019	187.24	190.92	187.10	190.79
6050	NYSE	RNR	Mon, Aug 12, 2019	189.46	190.80	187.59	187.74
6049	NYSE	RNR	Fri, Aug 9, 2019	189.29	190.71	187.80	189.46
6048	NYSE	RNR	Thu, Aug 8, 2019	186.73	189.97	186.44	189.71
6047	NYSE	RNR	Wed, Aug 7, 2019	182.92	186.55	181.61	185.69
6046	NYSE	RNR	Tue, Aug 6, 2019	179.58	183.39	178.75	183.29
6045	NYSE	RNR	Mon, Aug 5, 2019	180.83	182.89	178.35	179.44
6044	NYSE	RNR	Fri, Aug 2, 2019	182.33	183.85	181.10	182.54
6043	NYSE	RNR	Thu, Aug 1, 2019	181.22	183.40	179.87	181.83
6042	NYSE	RNR	Wed, Jul 31, 2019	182.13	183.38	179.89	181.15
6041	NYSE	RNR	Tue, Jul 30, 2019	184.36	185.76	181.05	181.96
6040	NYSE	RNR	Mon, Jul 29, 2019	186.80	187.32	183.23	184.61
6039	NYSE	RNR	Fri, Jul 26, 2019	183.93	186.59	182.73	186.19
6038	NYSE	RNR	Thu, Jul 25, 2019	180.49	184.80	179.10	183.66
6037	NYSE	RNR	Wed, Jul 24, 2019	189.00	189.00	179.45	180.00
6036	NYSE	RNR	Tue, Jul 23, 2019	178.70	178.94	174.91	178.21
6035	NYSE	RNR	Mon, Jul 22, 2019	180.44	180.44	177.79	178.01
6034	NYSE	RNR	Fri, Jul 19, 2019	182.52	182.85	180.00	180.12
6033	NYSE	RNR	Thu, Jul 18, 2019	183.90	184.30	180.89	182.24
6032	NYSE	RNR	Wed, Jul 17, 2019	184.57	186.03	183.17	183.64
6031	NYSE	RNR	Tue, Jul 16, 2019	186.57	187.27	184.17	185.35
6030	NYSE	RNR	Mon, Jul 15, 2019	184.81	187.58	184.49	187.35
6029	NYSE	RNR	Fri, Jul 12, 2019	183.63	184.54	182.03	183.95
6028	NYSE	RNR	Thu, Jul 11, 2019	184.47	185.28	183.12	183.88
6027	NYSE	RNR	Wed, Jul 10, 2019	184.65	186.83	183.82	184.31
6026	NYSE	RNR	Tue, Jul 9, 2019	184.11	185.04	183.61	184.73
6025	NYSE	RNR	Mon, Jul 8, 2019	182.89	184.53	182.05	184.46
6024	NYSE	RNR	Fri, Jul 5, 2019	183.70	184.60	181.62	183.18
6023	NYSE	RNR	Wed, Jul 3, 2019	183.25	184.17	182.35	183.78
6022	NYSE	RNR	Tue, Jul 2, 2019	182.82	185.07	181.43	182.12
6021	NYSE	RNR	Mon, Jul 1, 2019	179.16	182.89	179.01	182.78
6020	NYSE	RNR	Fri, Jun 28, 2019	177.34	179.46	176.51	178.01
6019	NYSE	RNR	Thu, Jun 27, 2019	176.60	176.96	174.71	176.55
6018	NYSE	RNR	Wed, Jun 26, 2019	180.70	180.70	175.87	176.24
6017	NYSE	RNR	Tue, Jun 25, 2019	182.77	183.44	179.60	180.00
6016	NYSE	RNR	Mon, Jun 24, 2019	182.56	185.50	181.39	182.27
6015	NYSE	RNR	Fri, Jun 21, 2019	182.00	184.19	181.51	181.94
6014	NYSE	RNR	Thu, Jun 20, 2019	182.27	184.19	181.64	182.93
6013	NYSE	RNR	Wed, Jun 19, 2019	180.42	182.22	180.33	181.65
6012	NYSE	RNR	Tue, Jun 18, 2019	178.78	180.57	178.38	180.02
6011	NYSE	RNR	Mon, Jun 17, 2019	178.75	179.40	177.64	177.76
6010	NYSE	RNR	Fri, Jun 14, 2019	177.50	178.96	177.00	178.67
6009	NYSE	RNR	Thu, Jun 13, 2019	176.60	178.01	175.24	177.12
6008	NYSE	RNR	Wed, Jun 12, 2019	175.16	177.03	174.90	176.10
6007	NYSE	RNR	Tue, Jun 11, 2019	176.71	177.29	173.97	175.02
6006	NYSE	RNR	Mon, Jun 10, 2019	176.64	177.81	175.46	175.89
6005	NYSE	RNR	Fri, Jun 7, 2019	177.29	178.92	174.74	176.35
6004	NYSE	RNR	Thu, Jun 6, 2019	178.60	179.91	176.71	177.20
6003	NYSE	RNR	Wed, Jun 5, 2019	175.60	178.89	175.09	178.78
6002	NYSE	RNR	Tue, Jun 4, 2019	177.72	178.80	174.69	176.10
6001	NYSE	RNR	Mon, Jun 3, 2019	174.46	178.86	173.88	178.62
6000	NYSE	RNR	Fri, May 31, 2019	171.49	175.12	171.49	174.44
5999	NYSE	RNR	Thu, May 30, 2019	174.17	175.37	172.35	172.67
5998	NYSE	RNR	Wed, May 29, 2019	173.84	174.11	171.62	173.91
5997	NYSE	RNR	Tue, May 28, 2019	174.00	175.52	173.05	173.69
5996	NYSE	RNR	Fri, May 24, 2019	171.50	173.91	171.25	173.52
5995	NYSE	RNR	Thu, May 23, 2019	169.75	171.16	168.96	171.01
5994	NYSE	RNR	Wed, May 22, 2019	170.26	171.34	169.94	170.97
5993	NYSE	RNR	Tue, May 21, 2019	170.99	171.74	169.27	170.15
5992	NYSE	RNR	Mon, May 20, 2019	169.41	171.33	169.18	170.20
5991	NYSE	RNR	Fri, May 17, 2019	169.55	170.73	168.90	169.52
5990	NYSE	RNR	Thu, May 16, 2019	167.32	170.55	166.51	170.44
5989	NYSE	RNR	Wed, May 15, 2019	166.00	167.75	164.32	166.95
5988	NYSE	RNR	Tue, May 14, 2019	165.43	167.68	164.52	167.01
5987	NYSE	RNR	Mon, May 13, 2019	164.13	165.59	163.71	164.29
5986	NYSE	RNR	Fri, May 10, 2019	161.76	166.04	161.76	165.94
5985	NYSE	RNR	Thu, May 9, 2019	161.63	163.31	160.65	161.72
5984	NYSE	RNR	Wed, May 8, 2019	157.00	163.52	155.54	161.35
5983	NYSE	RNR	Tue, May 7, 2019	154.08	155.52	153.11	155.49
5982	NYSE	RNR	Mon, May 6, 2019	153.33	155.50	152.96	154.75
5981	NYSE	RNR	Fri, May 3, 2019	155.88	156.77	154.83	155.16
5980	NYSE	RNR	Thu, May 2, 2019	155.81	157.02	154.60	155.53
5979	NYSE	RNR	Wed, May 1, 2019	155.47	158.08	155.47	156.02
5978	NYSE	RNR	Tue, Apr 30, 2019	153.29	155.71	152.66	155.36
5977	NYSE	RNR	Mon, Apr 29, 2019	152.87	153.93	152.31	153.10
5976	NYSE	RNR	Fri, Apr 26, 2019	152.67	152.70	150.22	152.70
5975	NYSE	RNR	Thu, Apr 25, 2019	151.65	152.03	149.78	151.46
5974	NYSE	RNR	Wed, Apr 24, 2019	151.67	152.81	150.88	151.87
5973	NYSE	RNR	Tue, Apr 23, 2019	151.50	152.40	151.06	151.68
5972	NYSE	RNR	Mon, Apr 22, 2019	152.62	152.72	151.16	151.57
5971	NYSE	RNR	Thu, Apr 18, 2019	153.20	153.83	152.49	152.98
5970	NYSE	RNR	Wed, Apr 17, 2019	154.09	154.36	152.47	153.03
5969	NYSE	RNR	Tue, Apr 16, 2019	152.71	155.06	152.07	154.35
5968	NYSE	RNR	Mon, Apr 15, 2019	152.50	152.80	151.05	152.23
5967	NYSE	RNR	Fri, Apr 12, 2019	150.34	152.28	149.75	152.20
5966	NYSE	RNR	Thu, Apr 11, 2019	146.06	149.78	145.12	149.50
5965	NYSE	RNR	Wed, Apr 10, 2019	143.66	145.72	143.21	145.52
5964	NYSE	RNR	Tue, Apr 9, 2019	143.78	144.33	142.29	142.99
5963	NYSE	RNR	Mon, Apr 8, 2019	143.33	144.79	143.17	143.89
5962	NYSE	RNR	Fri, Apr 5, 2019	143.70	144.18	142.96	143.47
5961	NYSE	RNR	Thu, Apr 4, 2019	143.57	144.08	142.64	143.38
5960	NYSE	RNR	Wed, Apr 3, 2019	143.98	143.98	142.52	143.28
5959	NYSE	RNR	Tue, Apr 2, 2019	144.86	144.86	143.04	143.25
5958	NYSE	RNR	Mon, Apr 1, 2019	144.33	144.87	143.48	144.72
5957	NYSE	RNR	Fri, Mar 29, 2019	143.42	143.59	142.70	143.50
5956	NYSE	RNR	Thu, Mar 28, 2019	142.50	142.96	141.00	142.50
5955	NYSE	RNR	Wed, Mar 27, 2019	143.75	144.55	142.56	142.63
5954	NYSE	RNR	Tue, Mar 26, 2019	144.81	145.05	143.27	143.88
5953	NYSE	RNR	Mon, Mar 25, 2019	143.46	144.38	143.17	144.10
5952	NYSE	RNR	Fri, Mar 22, 2019	143.33	144.53	143.11	143.31
5951	NYSE	RNR	Thu, Mar 21, 2019	141.29	144.45	141.29	143.91
5950	NYSE	RNR	Wed, Mar 20, 2019	144.71	144.71	141.88	142.23
5949	NYSE	RNR	Tue, Mar 19, 2019	146.64	146.64	144.29	144.74
5948	NYSE	RNR	Mon, Mar 18, 2019	146.74	147.28	145.45	146.03
5947	NYSE	RNR	Fri, Mar 15, 2019	146.29	147.97	145.91	146.62
5946	NYSE	RNR	Thu, Mar 14, 2019	145.14	146.56	144.66	146.29
5945	NYSE	RNR	Wed, Mar 13, 2019	144.91	147.04	144.85	144.97
5944	NYSE	RNR	Tue, Mar 12, 2019	144.76	145.64	144.00	144.60
5943	NYSE	RNR	Mon, Mar 11, 2019	143.09	144.92	142.69	144.78
5942	NYSE	RNR	Fri, Mar 8, 2019	141.19	143.12	141.19	142.67
5941	NYSE	RNR	Thu, Mar 7, 2019	144.26	144.88	142.01	142.11
5940	NYSE	RNR	Wed, Mar 6, 2019	145.46	146.17	144.48	144.71
5939	NYSE	RNR	Tue, Mar 5, 2019	144.84	146.63	144.44	145.48
5938	NYSE	RNR	Mon, Mar 4, 2019	146.12	147.35	143.62	144.93
5937	NYSE	RNR	Fri, Mar 1, 2019	147.85	147.85	145.17	146.10
5936	NYSE	RNR	Thu, Feb 28, 2019	146.04	147.65	145.48	147.05
5935	NYSE	RNR	Wed, Feb 27, 2019	145.05	146.28	144.90	145.94
5934	NYSE	RNR	Tue, Feb 26, 2019	145.52	146.48	145.29	145.67
5933	NYSE	RNR	Mon, Feb 25, 2019	145.23	146.36	144.22	145.76
5932	NYSE	RNR	Fri, Feb 22, 2019	145.48	146.18	144.05	145.08
5931	NYSE	RNR	Thu, Feb 21, 2019	145.26	146.38	144.64	144.99
5930	NYSE	RNR	Wed, Feb 20, 2019	144.43	145.79	144.09	145.15
5929	NYSE	RNR	Tue, Feb 19, 2019	142.18	144.53	142.09	144.14
5928	NYSE	RNR	Fri, Feb 15, 2019	143.66	144.01	141.74	142.17
5927	NYSE	RNR	Thu, Feb 14, 2019	143.30	144.37	142.42	142.56
5926	NYSE	RNR	Wed, Feb 13, 2019	143.85	144.96	142.84	143.79
5925	NYSE	RNR	Tue, Feb 12, 2019	144.79	144.80	142.54	143.35
5924	NYSE	RNR	Mon, Feb 11, 2019	143.50	143.81	141.88	143.40
5923	NYSE	RNR	Fri, Feb 8, 2019	142.25	142.81	140.73	142.42
5922	NYSE	RNR	Thu, Feb 7, 2019	141.06	142.75	140.72	142.65
5921	NYSE	RNR	Wed, Feb 6, 2019	141.50	141.84	140.48	141.62
5920	NYSE	RNR	Tue, Feb 5, 2019	139.50	141.72	139.24	141.52
5919	NYSE	RNR	Mon, Feb 4, 2019	138.46	139.53	137.50	139.47
5918	NYSE	RNR	Fri, Feb 1, 2019	138.52	139.18	137.68	138.56
5917	NYSE	RNR	Thu, Jan 31, 2019	138.47	138.75	135.59	138.03
5916	NYSE	RNR	Wed, Jan 30, 2019	135.50	139.93	135.12	138.56
5915	NYSE	RNR	Tue, Jan 29, 2019	133.59	134.79	133.34	133.50
5914	NYSE	RNR	Mon, Jan 28, 2019	132.50	134.00	132.50	133.41
5913	NYSE	RNR	Fri, Jan 25, 2019	133.63	133.98	132.22	133.05
5912	NYSE	RNR	Thu, Jan 24, 2019	132.71	133.87	132.42	133.37
5911	NYSE	RNR	Wed, Jan 23, 2019	133.00	133.58	132.26	132.73
5910	NYSE	RNR	Tue, Jan 22, 2019	132.95	133.30	132.25	132.58
5909	NYSE	RNR	Fri, Jan 18, 2019	133.42	133.42	132.35	132.95
5908	NYSE	RNR	Thu, Jan 17, 2019	131.20	132.82	131.20	132.75
5907	NYSE	RNR	Wed, Jan 16, 2019	131.02	133.00	130.93	131.50
5906	NYSE	RNR	Tue, Jan 15, 2019	131.88	133.17	131.25	133.16
5905	NYSE	RNR	Mon, Jan 14, 2019	131.64	132.89	131.36	131.75
5904	NYSE	RNR	Fri, Jan 11, 2019	132.14	132.64	130.55	131.72
5903	NYSE	RNR	Thu, Jan 10, 2019	129.50	132.35	129.06	132.24
5902	NYSE	RNR	Wed, Jan 9, 2019	128.14	130.80	127.50	129.83
5901	NYSE	RNR	Tue, Jan 8, 2019	130.25	130.77	127.60	129.49
5900	NYSE	RNR	Mon, Jan 7, 2019	130.82	131.32	129.13	129.28
5899	NYSE	RNR	Fri, Jan 4, 2019	129.00	131.95	129.00	131.31
5898	NYSE	RNR	Thu, Jan 3, 2019	129.54	130.35	127.22	128.31
5897	NYSE	RNR	Wed, Jan 2, 2019	132.18	132.18	128.59	130.39
5896	NYSE	RNR	Mon, Dec 31, 2018	132.30	134.96	132.03	133.70
5895	NYSE	RNR	Fri, Dec 28, 2018	131.30	133.34	131.30	132.12
5894	NYSE	RNR	Thu, Dec 27, 2018	127.78	130.91	126.77	130.80
5893	NYSE	RNR	Wed, Dec 26, 2018	125.53	129.59	123.79	129.46
5892	NYSE	RNR	Mon, Dec 24, 2018	128.61	128.94	125.52	125.55
5891	NYSE	RNR	Fri, Dec 21, 2018	129.85	133.00	128.94	129.11
5890	NYSE	RNR	Thu, Dec 20, 2018	133.09	133.09	128.29	129.65
5889	NYSE	RNR	Wed, Dec 19, 2018	134.37	136.74	132.91	133.27
5888	NYSE	RNR	Tue, Dec 18, 2018	132.45	135.74	131.61	134.00
5887	NYSE	RNR	Mon, Dec 17, 2018	133.65	135.32	132.34	132.35
5886	NYSE	RNR	Fri, Dec 14, 2018	133.09	134.94	132.92	133.65
5885	NYSE	RNR	Thu, Dec 13, 2018	135.94	137.61	133.58	134.34
5884	NYSE	RNR	Wed, Dec 12, 2018	137.51	138.77	135.97	135.83
5883	NYSE	RNR	Tue, Dec 11, 2018	141.27	142.19	136.47	136.82
5882	NYSE	RNR	Mon, Dec 10, 2018	140.55	141.77	138.67	140.67
5881	NYSE	RNR	Fri, Dec 7, 2018	133.38	139.84	133.38	139.20
5880	NYSE	RNR	Thu, Dec 6, 2018	132.61	134.01	131.10	133.85
5879	NYSE	RNR	Tue, Dec 4, 2018	134.86	136.04	133.55	133.95
5878	NYSE	RNR	Mon, Dec 3, 2018	134.42	135.59	131.88	135.03
5877	NYSE	RNR	Fri, Nov 30, 2018	130.88	133.30	130.88	132.61
5876	NYSE	RNR	Thu, Nov 29, 2018	129.39	131.44	129.39	130.78
5875	NYSE	RNR	Wed, Nov 28, 2018	129.13	130.71	128.21	130.10
5874	NYSE	RNR	Tue, Nov 27, 2018	130.57	131.19	128.18	128.97
5873	NYSE	RNR	Mon, Nov 26, 2018	131.92	133.12	130.21	130.86
5872	NYSE	RNR	Fri, Nov 23, 2018	128.42	132.10	127.72	131.12
5871	NYSE	RNR	Wed, Nov 21, 2018	128.64	130.90	127.05	129.24
5870	NYSE	RNR	Tue, Nov 20, 2018	125.34	128.63	124.99	127.83
5869	NYSE	RNR	Mon, Nov 19, 2018	123.47	126.12	123.47	125.89
5868	NYSE	RNR	Fri, Nov 16, 2018	121.14	124.34	120.60	123.85
5867	NYSE	RNR	Thu, Nov 15, 2018	119.47	122.62	118.31	121.95
5866	NYSE	RNR	Wed, Nov 14, 2018	121.94	122.66	118.28	119.93
5865	NYSE	RNR	Tue, Nov 13, 2018	121.96	123.13	120.68	120.82
5864	NYSE	RNR	Mon, Nov 12, 2018	125.19	126.70	121.38	121.40
5863	NYSE	RNR	Fri, Nov 9, 2018	124.75	126.64	124.15	124.92
5862	NYSE	RNR	Thu, Nov 8, 2018	126.36	128.12	124.60	125.28
5861	NYSE	RNR	Wed, Nov 7, 2018	127.09	129.96	127.09	129.22
5860	NYSE	RNR	Tue, Nov 6, 2018	123.38	126.61	123.14	126.55
5859	NYSE	RNR	Mon, Nov 5, 2018	124.56	126.17	123.18	123.92
5858	NYSE	RNR	Fri, Nov 2, 2018	124.78	125.03	121.52	124.13
5857	NYSE	RNR	Thu, Nov 1, 2018	121.87	125.87	121.86	124.38
5856	NYSE	RNR	Wed, Oct 31, 2018	125.00	126.64	119.45	122.16
5855	NYSE	RNR	Tue, Oct 30, 2018	125.52	128.71	124.78	128.37
5854	NYSE	RNR	Mon, Oct 29, 2018	126.95	127.84	124.54	125.30
5853	NYSE	RNR	Fri, Oct 26, 2018	126.59	127.46	125.25	126.15
5852	NYSE	RNR	Thu, Oct 25, 2018	127.50	128.54	126.23	127.30
5851	NYSE	RNR	Wed, Oct 24, 2018	125.90	128.00	125.37	127.00
5850	NYSE	RNR	Tue, Oct 23, 2018	127.17	128.54	126.05	126.37
5849	NYSE	RNR	Mon, Oct 22, 2018	132.04	132.29	129.00	129.30
5848	NYSE	RNR	Fri, Oct 19, 2018	129.27	132.58	128.27	132.34
5847	NYSE	RNR	Thu, Oct 18, 2018	132.23	133.32	129.41	129.62
5846	NYSE	RNR	Wed, Oct 17, 2018	132.07	134.13	131.17	133.04
5845	NYSE	RNR	Tue, Oct 16, 2018	131.93	132.53	130.55	132.38
5844	NYSE	RNR	Mon, Oct 15, 2018	131.36	132.87	131.36	131.49
5843	NYSE	RNR	Fri, Oct 12, 2018	134.51	134.69	129.24	131.57
5842	NYSE	RNR	Thu, Oct 11, 2018	135.36	136.19	132.65	133.11
5841	NYSE	RNR	Wed, Oct 10, 2018	138.00	138.28	135.03	135.72
5840	NYSE	RNR	Tue, Oct 9, 2018	138.05	139.09	137.45	138.65
5839	NYSE	RNR	Mon, Oct 8, 2018	139.10	140.44	138.52	138.71
5838	NYSE	RNR	Fri, Oct 5, 2018	139.33	140.86	138.45	139.55
5837	NYSE	RNR	Thu, Oct 4, 2018	139.00	139.79	137.27	139.22
5836	NYSE	RNR	Wed, Oct 3, 2018	139.39	140.25	137.08	139.31
5835	NYSE	RNR	Tue, Oct 2, 2018	140.08	142.56	138.02	138.90
5834	NYSE	RNR	Mon, Oct 1, 2018	133.70	134.53	132.12	132.43
5833	NYSE	RNR	Fri, Sep 28, 2018	132.60	134.12	132.33	133.58
5832	NYSE	RNR	Thu, Sep 27, 2018	133.50	134.46	132.26	133.19
5831	NYSE	RNR	Wed, Sep 26, 2018	134.37	134.37	132.95	133.20
5830	NYSE	RNR	Tue, Sep 25, 2018	134.71	134.99	134.00	134.29
5829	NYSE	RNR	Mon, Sep 24, 2018	135.37	135.69	133.81	134.95
5828	NYSE	RNR	Fri, Sep 21, 2018	135.38	136.08	135.00	135.43
5827	NYSE	RNR	Thu, Sep 20, 2018	134.68	135.45	134.54	135.39
5826	NYSE	RNR	Wed, Sep 19, 2018	132.84	134.72	132.52	134.18
5825	NYSE	RNR	Tue, Sep 18, 2018	132.47	132.70	131.71	132.52
5824	NYSE	RNR	Mon, Sep 17, 2018	132.39	133.18	131.37	131.92
5823	NYSE	RNR	Fri, Sep 14, 2018	130.82	132.95	130.82	132.74
5822	NYSE	RNR	Thu, Sep 13, 2018	128.25	132.64	128.25	130.95
5821	NYSE	RNR	Wed, Sep 12, 2018	127.16	128.49	126.29	127.54
5820	NYSE	RNR	Tue, Sep 11, 2018	124.95	127.27	124.22	127.08
5819	NYSE	RNR	Mon, Sep 10, 2018	126.12	126.26	124.76	125.86
5818	NYSE	RNR	Fri, Sep 7, 2018	131.05	131.05	125.59	125.84
5817	NYSE	RNR	Thu, Sep 6, 2018	132.90	133.43	130.99	131.06
5816	NYSE	RNR	Wed, Sep 5, 2018	132.03	133.82	132.03	132.51
5815	NYSE	RNR	Tue, Sep 4, 2018	132.97	133.56	131.46	132.26
5814	NYSE	RNR	Fri, Aug 31, 2018	132.55	133.26	131.88	132.96
5813	NYSE	RNR	Thu, Aug 30, 2018	132.00	133.03	131.50	132.76
5812	NYSE	RNR	Wed, Aug 29, 2018	134.05	134.50	133.72	134.13
5811	NYSE	RNR	Tue, Aug 28, 2018	133.56	134.55	133.36	134.00
5810	NYSE	RNR	Mon, Aug 27, 2018	132.92	134.03	132.25	132.98
5809	NYSE	RNR	Fri, Aug 24, 2018	131.37	133.05	131.34	132.80
5808	NYSE	RNR	Thu, Aug 23, 2018	131.02	131.41	130.03	130.94
5807	NYSE	RNR	Wed, Aug 22, 2018	131.75	131.94	130.67	130.93
5806	NYSE	RNR	Tue, Aug 21, 2018	131.24	131.95	130.67	131.58
5805	NYSE	RNR	Mon, Aug 20, 2018	131.67	132.44	131.27	131.41
5804	NYSE	RNR	Fri, Aug 17, 2018	130.27	131.69	130.25	131.30
5803	NYSE	RNR	Thu, Aug 16, 2018	129.60	131.46	129.60	130.38
5802	NYSE	RNR	Wed, Aug 15, 2018	128.49	130.90	128.49	129.33
5801	NYSE	RNR	Tue, Aug 14, 2018	127.90	128.84	127.32	128.52
5800	NYSE	RNR	Mon, Aug 13, 2018	127.95	128.64	127.34	127.51
5799	NYSE	RNR	Fri, Aug 10, 2018	126.94	128.08	125.65	127.78
5798	NYSE	RNR	Thu, Aug 9, 2018	128.41	129.00	127.79	127.90
5797	NYSE	RNR	Wed, Aug 8, 2018	128.97	128.97	127.60	128.52
5796	NYSE	RNR	Tue, Aug 7, 2018	130.18	130.43	128.84	128.92
5795	NYSE	RNR	Mon, Aug 6, 2018	131.14	132.19	129.84	130.10
5794	NYSE	RNR	Fri, Aug 3, 2018	131.67	131.67	130.55	131.33
5793	NYSE	RNR	Thu, Aug 2, 2018	131.40	132.01	130.62	131.64
5792	NYSE	RNR	Wed, Aug 1, 2018	131.50	132.64	131.16	131.82
5791	NYSE	RNR	Tue, Jul 31, 2018	132.25	132.44	131.15	131.85
5790	NYSE	RNR	Mon, Jul 30, 2018	132.02	134.00	131.98	132.05
5789	NYSE	RNR	Fri, Jul 27, 2018	131.00	132.68	130.61	132.18
5788	NYSE	RNR	Thu, Jul 26, 2018	128.15	130.98	127.18	130.91
5787	NYSE	RNR	Wed, Jul 25, 2018	130.09	132.76	123.88	127.43
5786	NYSE	RNR	Tue, Jul 24, 2018	123.75	124.87	123.47	124.07
5785	NYSE	RNR	Mon, Jul 23, 2018	123.85	123.94	122.64	123.67
5784	NYSE	RNR	Fri, Jul 20, 2018	122.85	124.17	121.21	124.13
5783	NYSE	RNR	Thu, Jul 19, 2018	124.40	124.72	123.19	123.48
5782	NYSE	RNR	Wed, Jul 18, 2018	123.51	124.84	123.43	124.67
5781	NYSE	RNR	Tue, Jul 17, 2018	123.08	124.07	123.08	123.37
5780	NYSE	RNR	Mon, Jul 16, 2018	122.63	123.53	121.74	123.22
5779	NYSE	RNR	Fri, Jul 13, 2018	122.46	122.51	121.37	122.19
5778	NYSE	RNR	Thu, Jul 12, 2018	123.77	124.29	121.86	122.08
5777	NYSE	RNR	Wed, Jul 11, 2018	124.58	125.04	123.76	124.00
5776	NYSE	RNR	Tue, Jul 10, 2018	124.77	124.88	123.84	124.75
5775	NYSE	RNR	Mon, Jul 9, 2018	122.11	124.54	121.58	124.34
5774	NYSE	RNR	Fri, Jul 6, 2018	121.21	122.48	120.87	121.32
5773	NYSE	RNR	Thu, Jul 5, 2018	120.52	121.33	119.68	121.20
5772	NYSE	RNR	Tue, Jul 3, 2018	120.80	121.09	119.69	120.05
5771	NYSE	RNR	Mon, Jul 2, 2018	120.57	121.02	119.64	120.35
5770	NYSE	RNR	Fri, Jun 29, 2018	120.34	121.79	119.70	120.32
5769	NYSE	RNR	Thu, Jun 28, 2018	118.51	120.21	117.35	119.95
5768	NYSE	RNR	Wed, Jun 27, 2018	121.76	121.76	118.60	118.65
5767	NYSE	RNR	Tue, Jun 26, 2018	123.25	123.40	121.61	121.79
5766	NYSE	RNR	Mon, Jun 25, 2018	122.56	124.04	122.26	123.36
5765	NYSE	RNR	Fri, Jun 22, 2018	122.47	123.03	121.72	122.62
5764	NYSE	RNR	Thu, Jun 21, 2018	123.90	124.69	121.72	121.99
5763	NYSE	RNR	Wed, Jun 20, 2018	123.88	125.26	123.26	124.31
5762	NYSE	RNR	Tue, Jun 19, 2018	122.46	124.26	122.37	123.77
5761	NYSE	RNR	Mon, Jun 18, 2018	123.16	124.22	122.22	123.16
5760	NYSE	RNR	Fri, Jun 15, 2018	124.12	124.75	122.79	123.91
5759	NYSE	RNR	Thu, Jun 14, 2018	123.98	124.28	123.01	123.95
5758	NYSE	RNR	Wed, Jun 13, 2018	123.77	125.45	123.56	123.55
5757	NYSE	RNR	Tue, Jun 12, 2018	126.45	127.05	123.40	124.01
5756	NYSE	RNR	Mon, Jun 11, 2018	127.71	128.43	126.36	126.52
5755	NYSE	RNR	Fri, Jun 8, 2018	126.84	130.00	126.11	127.64
5754	NYSE	RNR	Thu, Jun 7, 2018	126.07	127.61	125.73	126.78
5753	NYSE	RNR	Wed, Jun 6, 2018	124.17	125.71	123.78	125.57
5752	NYSE	RNR	Tue, Jun 5, 2018	123.94	124.83	123.28	124.15
5751	NYSE	RNR	Mon, Jun 4, 2018	123.28	124.16	122.57	123.92
5750	NYSE	RNR	Fri, Jun 1, 2018	123.88	123.93	122.34	123.14
5749	NYSE	RNR	Thu, May 31, 2018	124.54	124.54	122.60	122.77
5748	NYSE	RNR	Wed, May 30, 2018	124.23	125.24	123.33	124.77
5747	NYSE	RNR	Tue, May 29, 2018	124.24	124.47	122.72	123.99
5746	NYSE	RNR	Fri, May 25, 2018	123.11	125.06	122.84	124.87
5745	NYSE	RNR	Thu, May 24, 2018	123.73	124.32	122.77	123.75
5744	NYSE	RNR	Wed, May 23, 2018	126.84	127.37	124.39	124.57
5743	NYSE	RNR	Tue, May 22, 2018	126.98	127.59	126.09	127.05
5742	NYSE	RNR	Mon, May 21, 2018	126.51	127.14	126.08	127.00
5741	NYSE	RNR	Fri, May 18, 2018	127.24	127.36	125.94	126.01
5740	NYSE	RNR	Thu, May 17, 2018	128.66	128.66	126.75	127.23
5739	NYSE	RNR	Wed, May 16, 2018	128.01	128.94	127.80	128.63
5738	NYSE	RNR	Tue, May 15, 2018	127.16	128.48	126.87	128.11
5737	NYSE	RNR	Mon, May 14, 2018	127.91	128.59	127.09	127.32
5736	NYSE	RNR	Fri, May 11, 2018	127.70	128.70	127.70	128.00
5735	NYSE	RNR	Thu, May 10, 2018	127.66	128.22	127.03	127.89
5734	NYSE	RNR	Wed, May 9, 2018	127.52	127.85	126.53	127.31
5733	NYSE	RNR	Tue, May 8, 2018	128.26	128.74	126.77	127.45
5732	NYSE	RNR	Mon, May 7, 2018	127.48	128.54	126.39	128.27
5731	NYSE	RNR	Fri, May 4, 2018	125.74	128.00	124.73	127.33
5730	NYSE	RNR	Thu, May 3, 2018	127.96	128.16	124.22	125.49
5729	NYSE	RNR	Wed, May 2, 2018	139.25	139.25	128.81	129.35
5728	NYSE	RNR	Tue, May 1, 2018	135.85	136.61	134.98	135.52
5727	NYSE	RNR	Mon, Apr 30, 2018	137.66	137.90	135.94	136.04
5726	NYSE	RNR	Fri, Apr 27, 2018	137.07	139.01	136.81	137.68
5725	NYSE	RNR	Thu, Apr 26, 2018	136.81	137.55	135.64	137.10
5724	NYSE	RNR	Wed, Apr 25, 2018	136.75	137.20	135.96	136.76
5723	NYSE	RNR	Tue, Apr 24, 2018	136.73	138.22	136.08	136.62
5722	NYSE	RNR	Mon, Apr 23, 2018	138.40	138.92	136.59	136.82
5721	NYSE	RNR	Fri, Apr 20, 2018	136.92	138.49	136.60	138.04
5720	NYSE	RNR	Thu, Apr 19, 2018	135.31	137.13	134.87	136.73
5719	NYSE	RNR	Wed, Apr 18, 2018	136.75	137.52	135.57	135.85
5718	NYSE	RNR	Tue, Apr 17, 2018	137.77	137.98	136.08	136.53
5717	NYSE	RNR	Mon, Apr 16, 2018	136.12	137.46	135.12	137.04
5716	NYSE	RNR	Fri, Apr 13, 2018	136.77	137.26	134.94	135.53
5715	NYSE	RNR	Thu, Apr 12, 2018	138.86	139.29	135.73	136.06
5714	NYSE	RNR	Wed, Apr 11, 2018	137.57	138.98	137.41	138.20
5713	NYSE	RNR	Tue, Apr 10, 2018	139.74	139.80	137.15	137.52
5712	NYSE	RNR	Mon, Apr 9, 2018	139.15	140.13	137.11	138.35
5711	NYSE	RNR	Fri, Apr 6, 2018	138.77	139.57	137.32	138.11
5710	NYSE	RNR	Thu, Apr 5, 2018	140.07	140.22	138.45	139.31
5709	NYSE	RNR	Wed, Apr 4, 2018	138.69	139.51	137.53	139.27
5708	NYSE	RNR	Tue, Apr 3, 2018	138.99	140.67	138.02	139.80
5707	NYSE	RNR	Mon, Apr 2, 2018	138.91	139.95	136.73	138.06
5706	NYSE	RNR	Thu, Mar 29, 2018	138.61	138.77	137.23	138.51
5705	NYSE	RNR	Wed, Mar 28, 2018	134.46	138.36	133.58	138.07
5704	NYSE	RNR	Tue, Mar 27, 2018	135.59	135.98	133.42	133.97
5703	NYSE	RNR	Mon, Mar 26, 2018	135.39	135.60	133.63	135.30
5702	NYSE	RNR	Fri, Mar 23, 2018	136.68	137.14	133.96	134.11
5701	NYSE	RNR	Thu, Mar 22, 2018	137.83	138.64	136.32	136.44
5700	NYSE	RNR	Wed, Mar 21, 2018	138.20	139.74	137.97	138.79
5699	NYSE	RNR	Tue, Mar 20, 2018	138.68	138.68	137.60	138.03
5698	NYSE	RNR	Mon, Mar 19, 2018	137.64	138.65	136.89	138.20
5697	NYSE	RNR	Fri, Mar 16, 2018	135.99	138.16	135.90	137.41
5696	NYSE	RNR	Thu, Mar 15, 2018	136.00	136.52	134.97	135.97
5695	NYSE	RNR	Wed, Mar 14, 2018	137.29	137.29	135.44	136.02
5694	NYSE	RNR	Tue, Mar 13, 2018	136.76	137.58	135.87	136.80
5693	NYSE	RNR	Mon, Mar 12, 2018	137.35	137.90	136.01	136.54
5692	NYSE	RNR	Fri, Mar 9, 2018	136.01	137.27	134.13	137.05
5691	NYSE	RNR	Thu, Mar 8, 2018	136.57	136.78	134.55	135.30
5690	NYSE	RNR	Wed, Mar 7, 2018	136.38	136.80	135.30	136.14
5689	NYSE	RNR	Tue, Mar 6, 2018	136.37	137.77	135.01	137.03
5688	NYSE	RNR	Mon, Mar 5, 2018	128.94	136.86	128.94	135.75
5687	NYSE	RNR	Fri, Mar 2, 2018	126.33	127.51	126.14	126.29
5686	NYSE	RNR	Thu, Mar 1, 2018	128.63	128.92	126.24	127.29
5685	NYSE	RNR	Wed, Feb 28, 2018	129.48	130.80	128.28	128.28
5684	NYSE	RNR	Tue, Feb 27, 2018	130.36	131.35	128.72	129.16
5683	NYSE	RNR	Mon, Feb 26, 2018	129.81	130.84	129.54	130.42
5682	NYSE	RNR	Fri, Feb 23, 2018	128.96	129.96	128.35	129.85
5681	NYSE	RNR	Thu, Feb 22, 2018	129.82	130.83	128.00	128.29
5680	NYSE	RNR	Wed, Feb 21, 2018	131.13	132.90	129.47	129.54
5679	NYSE	RNR	Tue, Feb 20, 2018	130.79	131.06	128.50	130.89
5678	NYSE	RNR	Fri, Feb 16, 2018	129.80	131.61	129.39	131.29
5677	NYSE	RNR	Thu, Feb 15, 2018	130.43	130.74	129.24	129.98
5676	NYSE	RNR	Wed, Feb 14, 2018	128.40	130.49	128.40	129.59
5675	NYSE	RNR	Tue, Feb 13, 2018	128.67	128.93	127.72	128.34
5674	NYSE	RNR	Mon, Feb 12, 2018	130.23	131.10	127.77	129.11
5673	NYSE	RNR	Fri, Feb 9, 2018	128.66	130.51	128.48	129.61
5672	NYSE	RNR	Thu, Feb 8, 2018	132.41	133.13	127.77	127.85
5671	NYSE	RNR	Wed, Feb 7, 2018	128.95	133.22	127.94	131.92
5670	NYSE	RNR	Tue, Feb 6, 2018	127.10	129.56	126.15	129.39
5669	NYSE	RNR	Mon, Feb 5, 2018	129.51	130.61	127.59	128.47
5668	NYSE	RNR	Fri, Feb 2, 2018	130.06	131.15	129.34	129.90
5667	NYSE	RNR	Thu, Feb 1, 2018	130.83	133.67	128.67	130.70
5666	NYSE	RNR	Wed, Jan 31, 2018	128.16	128.51	125.81	127.14
5665	NYSE	RNR	Tue, Jan 30, 2018	128.25	129.05	127.62	127.78
5664	NYSE	RNR	Mon, Jan 29, 2018	128.96	129.27	128.48	128.93
5663	NYSE	RNR	Fri, Jan 26, 2018	131.34	131.34	128.81	129.31
5662	NYSE	RNR	Thu, Jan 25, 2018	130.06	131.45	129.52	131.08
5661	NYSE	RNR	Wed, Jan 24, 2018	130.64	130.72	128.83	129.81
5660	NYSE	RNR	Tue, Jan 23, 2018	128.05	130.21	127.34	130.16
5659	NYSE	RNR	Mon, Jan 22, 2018	125.30	132.76	125.30	128.20
5658	NYSE	RNR	Fri, Jan 19, 2018	121.70	122.99	121.37	122.85
5657	NYSE	RNR	Thu, Jan 18, 2018	122.77	122.77	120.60	121.26
5656	NYSE	RNR	Wed, Jan 17, 2018	122.49	123.49	121.70	122.92
5655	NYSE	RNR	Tue, Jan 16, 2018	120.96	122.91	120.65	121.93
5654	NYSE	RNR	Fri, Jan 12, 2018	119.40	120.92	118.41	120.51
5653	NYSE	RNR	Thu, Jan 11, 2018	116.99	118.86	116.90	118.77
5652	NYSE	RNR	Wed, Jan 10, 2018	118.58	118.76	116.50	116.61
5651	NYSE	RNR	Tue, Jan 9, 2018	120.79	121.48	117.97	118.11
5650	NYSE	RNR	Mon, Jan 8, 2018	123.49	123.49	121.06	121.16
5649	NYSE	RNR	Fri, Jan 5, 2018	124.95	125.00	123.25	123.98
5648	NYSE	RNR	Thu, Jan 4, 2018	122.13	124.87	122.13	124.39
5647	NYSE	RNR	Wed, Jan 3, 2018	121.16	121.69	120.23	121.46
5646	NYSE	RNR	Tue, Jan 2, 2018	126.62	126.62	121.19	121.65
5645	NYSE	RNR	Fri, Dec 29, 2017	126.58	126.58	125.33	125.59
5644	NYSE	RNR	Thu, Dec 28, 2017	126.40	126.85	125.73	126.47
5643	NYSE	RNR	Wed, Dec 27, 2017	126.67	127.18	125.65	126.26
5642	NYSE	RNR	Tue, Dec 26, 2017	126.11	127.28	126.05	126.63
5641	NYSE	RNR	Fri, Dec 22, 2017	124.71	126.33	124.44	125.83
5640	NYSE	RNR	Thu, Dec 21, 2017	126.99	127.20	124.27	125.56
5639	NYSE	RNR	Wed, Dec 20, 2017	127.13	127.75	126.40	127.00
5638	NYSE	RNR	Tue, Dec 19, 2017	127.37	127.70	126.46	127.03
5637	NYSE	RNR	Mon, Dec 18, 2017	127.89	128.53	126.35	127.34
5636	NYSE	RNR	Fri, Dec 15, 2017	124.53	127.78	124.53	127.60
5635	NYSE	RNR	Thu, Dec 14, 2017	125.62	126.01	123.86	124.42
5634	NYSE	RNR	Wed, Dec 13, 2017	127.90	128.28	125.00	125.12
5633	NYSE	RNR	Tue, Dec 12, 2017	126.72	128.55	126.01	128.00
5632	NYSE	RNR	Mon, Dec 11, 2017	126.34	126.83	125.66	126.71
5631	NYSE	RNR	Fri, Dec 8, 2017	125.53	126.95	124.91	126.72
5630	NYSE	RNR	Thu, Dec 7, 2017	127.65	128.59	125.66	125.69
5629	NYSE	RNR	Wed, Dec 6, 2017	129.27	130.23	127.76	128.15
5628	NYSE	RNR	Tue, Dec 5, 2017	132.14	132.64	128.41	129.34
5627	NYSE	RNR	Mon, Dec 4, 2017	132.32	133.08	131.56	131.86
5626	NYSE	RNR	Fri, Dec 1, 2017	133.08	133.25	129.56	131.35
5625	NYSE	RNR	Thu, Nov 30, 2017	136.64	137.08	131.82	132.65
5624	NYSE	RNR	Wed, Nov 29, 2017	135.92	137.19	135.59	136.44
5623	NYSE	RNR	Tue, Nov 28, 2017	135.62	136.41	134.92	135.92
5622	NYSE	RNR	Mon, Nov 27, 2017	133.59	136.73	133.33	135.34
5621	NYSE	RNR	Fri, Nov 24, 2017	133.58	134.34	132.96	133.74
5620	NYSE	RNR	Wed, Nov 22, 2017	134.29	134.73	133.10	133.11
5619	NYSE	RNR	Tue, Nov 21, 2017	135.60	136.31	133.77	134.50
5618	NYSE	RNR	Mon, Nov 20, 2017	136.14	136.60	135.30	135.67
5617	NYSE	RNR	Fri, Nov 17, 2017	135.69	136.68	135.08	136.24
5616	NYSE	RNR	Thu, Nov 16, 2017	138.63	139.00	135.66	135.76
5615	NYSE	RNR	Wed, Nov 15, 2017	138.00	139.47	137.33	138.59
5614	NYSE	RNR	Tue, Nov 14, 2017	138.10	139.13	137.69	138.50
5613	NYSE	RNR	Mon, Nov 13, 2017	139.98	139.98	138.35	138.80
5612	NYSE	RNR	Fri, Nov 10, 2017	138.67	140.11	137.90	139.70
5611	NYSE	RNR	Thu, Nov 9, 2017	136.84	139.72	136.30	138.66
5610	NYSE	RNR	Wed, Nov 8, 2017	139.24	139.38	137.41	137.52
5609	NYSE	RNR	Tue, Nov 7, 2017	140.41	141.77	139.06	139.09
5608	NYSE	RNR	Mon, Nov 6, 2017	138.96	140.97	138.04	140.60
5607	NYSE	RNR	Fri, Nov 3, 2017	135.30	139.83	135.12	139.37
5606	NYSE	RNR	Thu, Nov 2, 2017	137.22	138.92	133.03	135.07
5605	NYSE	RNR	Wed, Nov 1, 2017	135.23	137.41	134.08	136.08
5604	NYSE	RNR	Tue, Oct 31, 2017	140.89	141.02	138.30	138.36
5603	NYSE	RNR	Mon, Oct 30, 2017	138.89	141.43	138.82	140.15
5602	NYSE	RNR	Fri, Oct 27, 2017	138.21	139.29	136.75	138.87
5601	NYSE	RNR	Thu, Oct 26, 2017	138.58	139.28	137.11	138.25
5600	NYSE	RNR	Wed, Oct 25, 2017	138.58	139.18	137.50	138.21
5599	NYSE	RNR	Tue, Oct 24, 2017	139.08	141.40	138.13	138.37
5598	NYSE	RNR	Mon, Oct 23, 2017	139.59	140.47	138.81	138.92
5597	NYSE	RNR	Fri, Oct 20, 2017	140.15	140.93	138.95	139.49
5596	NYSE	RNR	Thu, Oct 19, 2017	138.04	139.44	137.59	139.44
5595	NYSE	RNR	Wed, Oct 18, 2017	139.57	139.57	138.13	138.51
5594	NYSE	RNR	Tue, Oct 17, 2017	138.01	139.04	137.60	138.92
5593	NYSE	RNR	Mon, Oct 16, 2017	139.67	140.39	138.11	138.21
5592	NYSE	RNR	Fri, Oct 13, 2017	138.64	141.07	138.08	139.55
5591	NYSE	RNR	Thu, Oct 12, 2017	138.04	139.10	137.33	138.84
5590	NYSE	RNR	Wed, Oct 11, 2017	136.52	137.80	135.54	137.73
5589	NYSE	RNR	Tue, Oct 10, 2017	136.71	137.49	136.25	136.47
5588	NYSE	RNR	Mon, Oct 9, 2017	137.94	138.41	136.73	136.79
5587	NYSE	RNR	Fri, Oct 6, 2017	138.06	138.32	136.40	137.72
5586	NYSE	RNR	Thu, Oct 5, 2017	137.00	138.75	136.41	137.85
5585	NYSE	RNR	Wed, Oct 4, 2017	136.87	138.12	135.68	137.81
5584	NYSE	RNR	Tue, Oct 3, 2017	136.55	138.22	136.03	138.20
5583	NYSE	RNR	Mon, Oct 2, 2017	134.79	137.29	133.93	137.20
5582	NYSE	RNR	Fri, Sep 29, 2017	133.78	136.74	133.78	135.14
5581	NYSE	RNR	Thu, Sep 28, 2017	132.95	134.82	132.34	133.78
5580	NYSE	RNR	Wed, Sep 27, 2017	131.93	133.69	131.68	133.12
5579	NYSE	RNR	Tue, Sep 26, 2017	131.30	132.38	128.85	131.04
5578	NYSE	RNR	Mon, Sep 25, 2017	131.91	132.65	130.71	131.93
5577	NYSE	RNR	Fri, Sep 22, 2017	131.91	132.82	131.47	132.08
5576	NYSE	RNR	Thu, Sep 21, 2017	130.72	133.28	130.46	132.41
5575	NYSE	RNR	Wed, Sep 20, 2017	131.21	131.26	129.04	130.38
5574	NYSE	RNR	Tue, Sep 19, 2017	134.40	134.71	130.75	130.99
5573	NYSE	RNR	Mon, Sep 18, 2017	136.11	136.11	133.57	133.73
5572	NYSE	RNR	Fri, Sep 15, 2017	134.50	136.09	133.93	135.88
5571	NYSE	RNR	Thu, Sep 14, 2017	136.78	136.78	133.31	134.33
5570	NYSE	RNR	Wed, Sep 13, 2017	136.72	137.46	135.22	136.61
5569	NYSE	RNR	Tue, Sep 12, 2017	135.20	137.16	134.44	136.88
5568	NYSE	RNR	Mon, Sep 11, 2017	133.10	140.24	133.10	134.96
5567	NYSE	RNR	Fri, Sep 8, 2017	123.84	131.04	123.04	129.00
5566	NYSE	RNR	Thu, Sep 7, 2017	128.16	128.16	120.55	123.88
5565	NYSE	RNR	Wed, Sep 6, 2017	128.49	129.96	126.50	127.96
5564	NYSE	RNR	Tue, Sep 5, 2017	137.10	137.10	127.70	127.92
5563	NYSE	RNR	Fri, Sep 1, 2017	139.23	139.90	137.65	137.75
5562	NYSE	RNR	Thu, Aug 31, 2017	141.23	141.32	138.85	139.16
5561	NYSE	RNR	Wed, Aug 30, 2017	141.36	141.91	140.79	141.24
5560	NYSE	RNR	Tue, Aug 29, 2017	141.29	141.84	141.01	141.38
5559	NYSE	RNR	Mon, Aug 28, 2017	144.12	144.76	141.37	142.01
5558	NYSE	RNR	Fri, Aug 25, 2017	144.15	144.72	143.12	144.61
5557	NYSE	RNR	Thu, Aug 24, 2017	146.12	146.47	143.16	143.52
5556	NYSE	RNR	Wed, Aug 23, 2017	146.03	146.84	145.77	145.93
5555	NYSE	RNR	Tue, Aug 22, 2017	145.52	146.76	145.21	146.69
5554	NYSE	RNR	Mon, Aug 21, 2017	145.54	146.08	144.57	145.43
5553	NYSE	RNR	Fri, Aug 18, 2017	146.10	146.34	145.51	145.54
5552	NYSE	RNR	Thu, Aug 17, 2017	147.69	148.65	145.70	146.26
5551	NYSE	RNR	Wed, Aug 16, 2017	148.62	148.88	147.79	147.94
5550	NYSE	RNR	Tue, Aug 15, 2017	148.31	148.61	147.74	148.08
5549	NYSE	RNR	Mon, Aug 14, 2017	148.85	148.85	147.75	148.20
5548	NYSE	RNR	Fri, Aug 11, 2017	148.01	148.47	147.60	147.98
5547	NYSE	RNR	Thu, Aug 10, 2017	147.37	148.88	147.18	148.41
5546	NYSE	RNR	Wed, Aug 9, 2017	147.78	148.46	146.98	148.23
5545	NYSE	RNR	Tue, Aug 8, 2017	147.43	148.71	147.30	148.48
5544	NYSE	RNR	Mon, Aug 7, 2017	147.81	148.10	146.83	147.51
5543	NYSE	RNR	Fri, Aug 4, 2017	148.63	148.80	147.46	147.87
5542	NYSE	RNR	Thu, Aug 3, 2017	147.93	148.64	147.40	148.22
5541	NYSE	RNR	Wed, Aug 2, 2017	147.79	148.84	147.35	148.44
5540	NYSE	RNR	Tue, Aug 1, 2017	147.60	148.55	146.75	148.25
5539	NYSE	RNR	Mon, Jul 31, 2017	145.02	147.59	145.02	146.91
5538	NYSE	RNR	Fri, Jul 28, 2017	141.88	145.45	140.97	144.94
5537	NYSE	RNR	Thu, Jul 27, 2017	147.42	147.42	142.51	143.03
5536	NYSE	RNR	Wed, Jul 26, 2017	148.00	152.00	145.25	147.45
5535	NYSE	RNR	Tue, Jul 25, 2017	144.91	147.34	144.42	146.08
5534	NYSE	RNR	Mon, Jul 24, 2017	145.00	145.94	144.14	145.40
5533	NYSE	RNR	Fri, Jul 21, 2017	143.28	145.01	142.38	145.01
5532	NYSE	RNR	Thu, Jul 20, 2017	142.04	143.37	142.04	143.10
5531	NYSE	RNR	Wed, Jul 19, 2017	141.57	142.00	140.89	141.79
5530	NYSE	RNR	Tue, Jul 18, 2017	140.75	141.47	140.48	141.11
5529	NYSE	RNR	Mon, Jul 17, 2017	141.28	141.82	140.00	141.16
5528	NYSE	RNR	Fri, Jul 14, 2017	141.25	141.97	140.75	141.26
5527	NYSE	RNR	Thu, Jul 13, 2017	141.48	142.00	140.33	141.65
5526	NYSE	RNR	Wed, Jul 12, 2017	141.21	141.27	140.71	140.88
5525	NYSE	RNR	Tue, Jul 11, 2017	140.98	141.05	139.88	140.54
5524	NYSE	RNR	Mon, Jul 10, 2017	141.41	142.09	140.81	140.92
5523	NYSE	RNR	Fri, Jul 7, 2017	140.54	141.92	139.86	141.78
5522	NYSE	RNR	Thu, Jul 6, 2017	140.17	140.57	139.12	140.16
5521	NYSE	RNR	Wed, Jul 5, 2017	141.34	141.34	139.95	140.26
5520	NYSE	RNR	Mon, Jul 3, 2017	139.88	142.66	139.27	141.27
5519	NYSE	RNR	Fri, Jun 30, 2017	140.36	140.36	138.87	139.05
5518	NYSE	RNR	Thu, Jun 29, 2017	140.94	141.09	139.96	140.27
5517	NYSE	RNR	Wed, Jun 28, 2017	140.36	141.35	139.50	140.59
5516	NYSE	RNR	Tue, Jun 27, 2017	140.13	140.69	139.55	139.73
5515	NYSE	RNR	Mon, Jun 26, 2017	140.46	141.01	139.95	140.31
5514	NYSE	RNR	Fri, Jun 23, 2017	139.96	140.57	139.76	140.17
5513	NYSE	RNR	Thu, Jun 22, 2017	140.59	140.85	139.69	139.85
5512	NYSE	RNR	Wed, Jun 21, 2017	141.13	141.51	140.35	140.58
5511	NYSE	RNR	Tue, Jun 20, 2017	141.58	141.85	140.67	140.95
5510	NYSE	RNR	Mon, Jun 19, 2017	142.29	142.34	141.43	141.79
5509	NYSE	RNR	Fri, Jun 16, 2017	140.93	142.00	140.02	141.94
5508	NYSE	RNR	Thu, Jun 15, 2017	140.24	140.82	139.27	140.67
5507	NYSE	RNR	Wed, Jun 14, 2017	140.37	140.93	139.86	140.65
5506	NYSE	RNR	Tue, Jun 13, 2017	140.51	140.99	139.95	140.30
5505	NYSE	RNR	Mon, Jun 12, 2017	141.96	142.84	140.44	140.27
5504	NYSE	RNR	Fri, Jun 9, 2017	141.42	142.61	140.97	142.43
5503	NYSE	RNR	Thu, Jun 8, 2017	141.07	141.81	140.56	141.23
5502	NYSE	RNR	Wed, Jun 7, 2017	141.26	141.88	140.69	141.11
5501	NYSE	RNR	Tue, Jun 6, 2017	142.39	142.49	141.23	141.44
5500	NYSE	RNR	Mon, Jun 5, 2017	143.85	144.07	142.71	142.78
5499	NYSE	RNR	Fri, Jun 2, 2017	144.81	145.40	143.23	144.25
5498	NYSE	RNR	Thu, Jun 1, 2017	143.36	144.82	142.65	144.70
5497	NYSE	RNR	Wed, May 31, 2017	141.01	143.02	140.92	142.86
5496	NYSE	RNR	Tue, May 30, 2017	140.79	141.13	140.58	140.81
5495	NYSE	RNR	Fri, May 26, 2017	140.87	141.53	140.58	141.18
5494	NYSE	RNR	Thu, May 25, 2017	140.08	141.54	139.85	140.99
5493	NYSE	RNR	Wed, May 24, 2017	139.68	140.49	139.31	140.18
5492	NYSE	RNR	Tue, May 23, 2017	138.48	139.49	137.35	139.27
5491	NYSE	RNR	Mon, May 22, 2017	137.85	138.61	137.25	138.31
5490	NYSE	RNR	Fri, May 19, 2017	136.90	138.10	136.50	137.56
5489	NYSE	RNR	Thu, May 18, 2017	135.51	137.44	135.27	136.77
5488	NYSE	RNR	Wed, May 17, 2017	134.94	136.06	134.08	135.51
5487	NYSE	RNR	Tue, May 16, 2017	136.38	137.19	135.60	135.86
5486	NYSE	RNR	Mon, May 15, 2017	137.22	137.76	136.63	136.67
5485	NYSE	RNR	Fri, May 12, 2017	137.66	138.67	136.77	136.91
5484	NYSE	RNR	Thu, May 11, 2017	138.25	138.85	137.62	138.07
5483	NYSE	RNR	Wed, May 10, 2017	138.95	139.92	138.83	139.26
5482	NYSE	RNR	Tue, May 9, 2017	139.72	140.30	138.70	139.01
5481	NYSE	RNR	Mon, May 8, 2017	140.87	141.14	139.54	139.70
5480	NYSE	RNR	Fri, May 5, 2017	140.19	140.42	139.52	140.32
5479	NYSE	RNR	Thu, May 4, 2017	139.33	140.56	138.87	140.38
5478	NYSE	RNR	Wed, May 3, 2017	136.70	140.45	136.02	139.11
5477	NYSE	RNR	Tue, May 2, 2017	141.52	142.13	140.72	141.31
5476	NYSE	RNR	Mon, May 1, 2017	142.67	142.67	141.19	141.90
5475	NYSE	RNR	Fri, Apr 28, 2017	142.49	142.49	141.42	142.17
5474	NYSE	RNR	Thu, Apr 27, 2017	142.72	142.93	141.29	142.41
5473	NYSE	RNR	Wed, Apr 26, 2017	141.62	143.99	141.62	143.06
5472	NYSE	RNR	Tue, Apr 25, 2017	141.33	142.23	140.77	141.89
5471	NYSE	RNR	Mon, Apr 24, 2017	140.00	140.69	139.29	140.36
5470	NYSE	RNR	Fri, Apr 21, 2017	139.88	139.88	138.99	138.99
5469	NYSE	RNR	Thu, Apr 20, 2017	140.34	140.41	138.99	139.84
5468	NYSE	RNR	Wed, Apr 19, 2017	140.22	140.68	139.59	139.91
5467	NYSE	RNR	Tue, Apr 18, 2017	140.18	140.59	139.47	140.00
5466	NYSE	RNR	Mon, Apr 17, 2017	138.96	140.83	138.51	140.77
5465	NYSE	RNR	Thu, Apr 13, 2017	140.52	140.52	138.85	139.06
5464	NYSE	RNR	Wed, Apr 12, 2017	142.33	142.33	140.77	141.25
5463	NYSE	RNR	Tue, Apr 11, 2017	141.10	142.13	140.93	141.94
5462	NYSE	RNR	Mon, Apr 10, 2017	140.56	141.28	140.28	140.83
5461	NYSE	RNR	Fri, Apr 7, 2017	141.05	141.69	140.52	140.64
5460	NYSE	RNR	Thu, Apr 6, 2017	142.67	143.43	140.88	141.30
5459	NYSE	RNR	Wed, Apr 5, 2017	144.70	145.62	142.13	142.62
5458	NYSE	RNR	Tue, Apr 4, 2017	143.70	145.04	143.70	144.49
5457	NYSE	RNR	Mon, Apr 3, 2017	144.78	145.32	143.53	143.83
5456	NYSE	RNR	Fri, Mar 31, 2017	144.84	145.75	144.55	144.65
5455	NYSE	RNR	Thu, Mar 30, 2017	144.84	145.68	144.59	145.54
5454	NYSE	RNR	Wed, Mar 29, 2017	145.77	145.80	144.75	144.84
5453	NYSE	RNR	Tue, Mar 28, 2017	144.36	146.06	144.36	145.77
5452	NYSE	RNR	Mon, Mar 27, 2017	144.41	145.36	144.41	144.73
5451	NYSE	RNR	Fri, Mar 24, 2017	146.58	147.69	145.45	145.69
5450	NYSE	RNR	Thu, Mar 23, 2017	147.05	147.83	146.39	146.53
5449	NYSE	RNR	Wed, Mar 22, 2017	146.14	147.05	145.69	147.02
5448	NYSE	RNR	Tue, Mar 21, 2017	147.84	148.12	146.15	146.44
5447	NYSE	RNR	Mon, Mar 20, 2017	148.17	148.17	147.25	147.34
5446	NYSE	RNR	Fri, Mar 17, 2017	147.86	148.19	146.92	148.09
5445	NYSE	RNR	Thu, Mar 16, 2017	149.80	149.80	147.82	147.99
5444	NYSE	RNR	Wed, Mar 15, 2017	149.31	150.36	148.88	149.30
5443	NYSE	RNR	Tue, Mar 14, 2017	149.80	150.02	148.94	149.50
5442	NYSE	RNR	Mon, Mar 13, 2017	148.75	149.66	148.46	149.52
5441	NYSE	RNR	Fri, Mar 10, 2017	148.31	149.35	148.22	149.06
5440	NYSE	RNR	Thu, Mar 9, 2017	148.17	149.32	148.00	148.12
5439	NYSE	RNR	Wed, Mar 8, 2017	148.34	148.69	147.60	148.03
5438	NYSE	RNR	Tue, Mar 7, 2017	147.50	148.70	146.90	148.50
5437	NYSE	RNR	Mon, Mar 6, 2017	149.11	149.11	147.71	147.78
5436	NYSE	RNR	Fri, Mar 3, 2017	148.35	149.33	148.08	149.13
5435	NYSE	RNR	Thu, Mar 2, 2017	150.12	150.74	149.34	149.34
5434	NYSE	RNR	Wed, Mar 1, 2017	148.96	150.52	148.60	150.35
5433	NYSE	RNR	Tue, Feb 28, 2017	146.05	147.84	145.75	147.64
5432	NYSE	RNR	Mon, Feb 27, 2017	146.24	146.94	145.94	146.47
5431	NYSE	RNR	Fri, Feb 24, 2017	145.95	147.52	145.89	146.28
5430	NYSE	RNR	Thu, Feb 23, 2017	146.05	147.91	145.94	146.72
5429	NYSE	RNR	Wed, Feb 22, 2017	146.71	147.22	146.04	146.93
5428	NYSE	RNR	Tue, Feb 21, 2017	146.15	146.82	145.72	146.56
5427	NYSE	RNR	Fri, Feb 17, 2017	146.38	146.40	144.96	146.04
5426	NYSE	RNR	Thu, Feb 16, 2017	144.36	146.22	144.36	146.17
5425	NYSE	RNR	Wed, Feb 15, 2017	141.18	144.59	141.18	144.51
5424	NYSE	RNR	Tue, Feb 14, 2017	143.12	143.85	142.54	143.30
5423	NYSE	RNR	Mon, Feb 13, 2017	142.66	144.26	142.66	143.83
5422	NYSE	RNR	Fri, Feb 10, 2017	142.72	143.56	141.96	143.21
5421	NYSE	RNR	Thu, Feb 9, 2017	140.82	142.65	140.82	142.65
5420	NYSE	RNR	Wed, Feb 8, 2017	140.21	141.41	139.54	141.41
5419	NYSE	RNR	Tue, Feb 7, 2017	141.03	141.98	140.05	140.39
5418	NYSE	RNR	Mon, Feb 6, 2017	141.38	141.71	139.61	140.47
5417	NYSE	RNR	Fri, Feb 3, 2017	142.83	142.83	140.93	141.15
5416	NYSE	RNR	Thu, Feb 2, 2017	141.79	143.12	141.31	141.79
5415	NYSE	RNR	Wed, Feb 1, 2017	140.00	142.35	137.94	141.50
5414	NYSE	RNR	Tue, Jan 31, 2017	136.96	138.26	135.74	136.32
5413	NYSE	RNR	Mon, Jan 30, 2017	136.79	137.44	136.24	136.66
5412	NYSE	RNR	Fri, Jan 27, 2017	138.15	138.15	137.53	137.81
5411	NYSE	RNR	Thu, Jan 26, 2017	138.05	138.60	137.51	138.41
5410	NYSE	RNR	Wed, Jan 25, 2017	137.00	138.52	137.00	137.73
5409	NYSE	RNR	Tue, Jan 24, 2017	136.71	136.88	135.48	136.80
5408	NYSE	RNR	Mon, Jan 23, 2017	135.86	136.99	135.81	136.07
5407	NYSE	RNR	Fri, Jan 20, 2017	136.81	137.69	136.16	136.23
5406	NYSE	RNR	Thu, Jan 19, 2017	137.73	138.35	135.85	136.52
5405	NYSE	RNR	Wed, Jan 18, 2017	137.82	137.94	136.95	137.64
5404	NYSE	RNR	Tue, Jan 17, 2017	136.79	138.32	136.60	137.17
5403	NYSE	RNR	Fri, Jan 13, 2017	138.78	139.23	137.90	138.00
5402	NYSE	RNR	Thu, Jan 12, 2017	137.90	138.39	136.26	138.28
5401	NYSE	RNR	Wed, Jan 11, 2017	137.20	138.43	136.65	137.72
5400	NYSE	RNR	Tue, Jan 10, 2017	136.04	137.68	135.67	137.32
5399	NYSE	RNR	Mon, Jan 9, 2017	136.32	136.54	135.32	135.67
5398	NYSE	RNR	Fri, Jan 6, 2017	137.13	137.41	136.39	136.47
5397	NYSE	RNR	Thu, Jan 5, 2017	137.66	137.66	136.45	137.30
5396	NYSE	RNR	Wed, Jan 4, 2017	136.52	138.15	136.52	137.54
5395	NYSE	RNR	Tue, Jan 3, 2017	135.95	136.40	134.62	135.86
5394	NYSE	RNR	Fri, Dec 30, 2016	136.40	136.79	135.39	136.22
5393	NYSE	RNR	Thu, Dec 29, 2016	134.95	136.50	134.95	135.89
5392	NYSE	RNR	Wed, Dec 28, 2016	136.14	136.39	135.14	135.33
5391	NYSE	RNR	Tue, Dec 27, 2016	136.59	137.21	135.66	136.12
5390	NYSE	RNR	Fri, Dec 23, 2016	136.15	136.64	135.78	136.45
5389	NYSE	RNR	Thu, Dec 22, 2016	134.99	136.04	134.08	135.84
5388	NYSE	RNR	Wed, Dec 21, 2016	134.70	135.19	133.75	134.90
5387	NYSE	RNR	Tue, Dec 20, 2016	134.99	135.20	133.72	135.19
5386	NYSE	RNR	Mon, Dec 19, 2016	130.30	134.38	130.30	134.35
5385	NYSE	RNR	Fri, Dec 16, 2016	130.39	131.27	129.12	129.48
5384	NYSE	RNR	Thu, Dec 15, 2016	130.47	131.86	130.46	130.49
5383	NYSE	RNR	Wed, Dec 14, 2016	132.82	133.56	130.96	131.40
5382	NYSE	RNR	Tue, Dec 13, 2016	133.76	133.76	131.94	132.35
5381	NYSE	RNR	Mon, Dec 12, 2016	132.13	133.39	131.89	132.90
5380	NYSE	RNR	Fri, Dec 9, 2016	132.89	133.08	132.13	132.44
5379	NYSE	RNR	Thu, Dec 8, 2016	132.08	132.98	131.56	132.59
5378	NYSE	RNR	Wed, Dec 7, 2016	131.19	132.06	131.08	131.82
5377	NYSE	RNR	Tue, Dec 6, 2016	131.10	131.66	130.24	131.26
5376	NYSE	RNR	Mon, Dec 5, 2016	130.69	131.44	129.84	130.23
5375	NYSE	RNR	Fri, Dec 2, 2016	130.50	131.08	130.03	130.60
5374	NYSE	RNR	Thu, Dec 1, 2016	130.56	131.33	130.28	130.64
5373	NYSE	RNR	Wed, Nov 30, 2016	131.28	131.49	130.43	130.56
5372	NYSE	RNR	Tue, Nov 29, 2016	131.66	131.66	130.95	131.02
5371	NYSE	RNR	Mon, Nov 28, 2016	131.40	132.13	130.97	131.32
5370	NYSE	RNR	Fri, Nov 25, 2016	130.02	131.63	130.02	131.63
5369	NYSE	RNR	Wed, Nov 23, 2016	130.03	131.44	130.00	130.60
5368	NYSE	RNR	Tue, Nov 22, 2016	131.12	131.77	130.29	130.29
5367	NYSE	RNR	Mon, Nov 21, 2016	130.87	131.77	130.33	131.09
5366	NYSE	RNR	Fri, Nov 18, 2016	131.76	132.29	131.12	131.78
5365	NYSE	RNR	Thu, Nov 17, 2016	132.05	132.43	131.33	131.87
5364	NYSE	RNR	Wed, Nov 16, 2016	131.60	132.12	130.47	131.82
5363	NYSE	RNR	Tue, Nov 15, 2016	130.32	131.74	130.07	131.72
5362	NYSE	RNR	Mon, Nov 14, 2016	129.29	130.68	129.05	130.57
5361	NYSE	RNR	Fri, Nov 11, 2016	128.50	129.14	127.83	129.08
5360	NYSE	RNR	Thu, Nov 10, 2016	126.93	128.09	126.10	127.89
5359	NYSE	RNR	Wed, Nov 9, 2016	126.19	126.75	125.05	126.65
5358	NYSE	RNR	Tue, Nov 8, 2016	123.90	126.43	123.66	126.15
5357	NYSE	RNR	Mon, Nov 7, 2016	125.00	126.45	124.69	125.49
5356	NYSE	RNR	Fri, Nov 4, 2016	123.54	124.70	123.48	124.14
5355	NYSE	RNR	Thu, Nov 3, 2016	124.46	124.71	122.81	123.61
5354	NYSE	RNR	Wed, Nov 2, 2016	123.94	124.79	122.07	124.05
5353	NYSE	RNR	Tue, Nov 1, 2016	123.90	124.74	123.03	124.19
5352	NYSE	RNR	Mon, Oct 31, 2016	123.84	124.59	123.24	124.29
5351	NYSE	RNR	Fri, Oct 28, 2016	122.94	123.98	122.03	123.50
5350	NYSE	RNR	Thu, Oct 27, 2016	124.16	124.16	121.89	122.94
5349	NYSE	RNR	Wed, Oct 26, 2016	124.39	124.54	123.63	123.78
5348	NYSE	RNR	Tue, Oct 25, 2016	122.54	125.00	121.98	124.61
5347	NYSE	RNR	Mon, Oct 24, 2016	123.24	123.24	121.90	122.15
5346	NYSE	RNR	Fri, Oct 21, 2016	121.50	122.05	120.76	121.92
5345	NYSE	RNR	Thu, Oct 20, 2016	122.75	122.99	121.72	122.04
5344	NYSE	RNR	Wed, Oct 19, 2016	123.25	123.58	122.62	123.11
5343	NYSE	RNR	Tue, Oct 18, 2016	124.61	124.61	123.14	123.34
5342	NYSE	RNR	Mon, Oct 17, 2016	123.80	124.32	123.09	123.46
5341	NYSE	RNR	Fri, Oct 14, 2016	124.02	124.44	123.22	123.78
5340	NYSE	RNR	Thu, Oct 13, 2016	122.17	123.83	122.12	123.53
5339	NYSE	RNR	Wed, Oct 12, 2016	121.11	123.16	120.90	123.05
5338	NYSE	RNR	Tue, Oct 11, 2016	121.73	122.12	120.51	120.83
5337	NYSE	RNR	Mon, Oct 10, 2016	121.21	122.08	120.64	122.02
5336	NYSE	RNR	Fri, Oct 7, 2016	118.60	121.56	118.03	120.94
5335	NYSE	RNR	Thu, Oct 6, 2016	120.13	120.13	117.36	118.06
5334	NYSE	RNR	Wed, Oct 5, 2016	122.67	122.96	119.93	120.41
5333	NYSE	RNR	Tue, Oct 4, 2016	119.43	122.27	118.28	121.87
5332	NYSE	RNR	Mon, Oct 3, 2016	120.00	120.33	119.39	119.82
5331	NYSE	RNR	Fri, Sep 30, 2016	120.74	120.74	119.36	120.16
5330	NYSE	RNR	Thu, Sep 29, 2016	121.01	121.30	119.71	120.18
5329	NYSE	RNR	Wed, Sep 28, 2016	120.66	121.57	119.89	121.40
5328	NYSE	RNR	Tue, Sep 27, 2016	119.64	120.34	118.85	120.34
5327	NYSE	RNR	Mon, Sep 26, 2016	120.23	120.23	119.58	119.74
5326	NYSE	RNR	Fri, Sep 23, 2016	122.05	122.70	120.44	120.50
5325	NYSE	RNR	Thu, Sep 22, 2016	121.96	122.97	121.96	122.71
5324	NYSE	RNR	Wed, Sep 21, 2016	119.20	121.82	119.20	121.63
5323	NYSE	RNR	Tue, Sep 20, 2016	119.05	119.66	118.84	118.92
5322	NYSE	RNR	Mon, Sep 19, 2016	118.04	118.80	117.24	118.64
5321	NYSE	RNR	Fri, Sep 16, 2016	118.05	118.63	117.31	117.57
5320	NYSE	RNR	Thu, Sep 15, 2016	118.12	118.84	117.58	118.38
5319	NYSE	RNR	Wed, Sep 14, 2016	118.99	118.99	117.90	118.05
5318	NYSE	RNR	Tue, Sep 13, 2016	119.28	119.28	118.19	118.61
5317	NYSE	RNR	Mon, Sep 12, 2016	118.49	120.41	117.96	119.77
5316	NYSE	RNR	Fri, Sep 9, 2016	120.55	120.70	118.99	118.99
5315	NYSE	RNR	Thu, Sep 8, 2016	121.48	121.96	120.98	121.09
5314	NYSE	RNR	Wed, Sep 7, 2016	120.76	121.67	120.38	121.67
5313	NYSE	RNR	Tue, Sep 6, 2016	120.28	121.03	119.79	121.01
5312	NYSE	RNR	Fri, Sep 2, 2016	120.00	120.75	118.93	120.59
5311	NYSE	RNR	Thu, Sep 1, 2016	119.47	119.85	118.65	119.54
5310	NYSE	RNR	Wed, Aug 31, 2016	119.36	119.82	118.60	119.70
5309	NYSE	RNR	Tue, Aug 30, 2016	118.33	119.47	118.26	119.45
5308	NYSE	RNR	Mon, Aug 29, 2016	117.15	118.07	116.94	118.05
5307	NYSE	RNR	Fri, Aug 26, 2016	117.20	117.42	116.51	116.98
5306	NYSE	RNR	Thu, Aug 25, 2016	116.48	117.39	116.30	116.82
5305	NYSE	RNR	Wed, Aug 24, 2016	116.29	116.90	116.28	116.75
5304	NYSE	RNR	Tue, Aug 23, 2016	117.76	117.76	116.28	116.40
5303	NYSE	RNR	Mon, Aug 22, 2016	116.70	117.57	116.51	117.56
5302	NYSE	RNR	Fri, Aug 19, 2016	116.84	117.31	116.47	117.00
5301	NYSE	RNR	Thu, Aug 18, 2016	116.69	117.41	116.41	117.41
5300	NYSE	RNR	Wed, Aug 17, 2016	117.09	117.23	116.27	116.55
5299	NYSE	RNR	Tue, Aug 16, 2016	117.28	118.11	117.06	117.11
5298	NYSE	RNR	Mon, Aug 15, 2016	117.31	118.25	117.16	117.77
5297	NYSE	RNR	Fri, Aug 12, 2016	116.98	117.88	116.91	117.41
5296	NYSE	RNR	Thu, Aug 11, 2016	118.55	118.82	117.30	117.34
5295	NYSE	RNR	Wed, Aug 10, 2016	118.14	118.78	117.76	118.51
5294	NYSE	RNR	Tue, Aug 9, 2016	117.19	118.09	116.93	117.97
5293	NYSE	RNR	Mon, Aug 8, 2016	117.99	118.41	117.34	117.40
5292	NYSE	RNR	Fri, Aug 5, 2016	117.81	117.99	117.36	117.99
5291	NYSE	RNR	Thu, Aug 4, 2016	117.32	117.88	117.18	117.38
5290	NYSE	RNR	Wed, Aug 3, 2016	117.22	117.83	116.10	117.55
5289	NYSE	RNR	Tue, Aug 2, 2016	116.97	117.48	116.74	116.83
5288	NYSE	RNR	Mon, Aug 1, 2016	117.20	117.80	116.90	116.97
5287	NYSE	RNR	Fri, Jul 29, 2016	117.14	117.87	116.74	117.52
5286	NYSE	RNR	Thu, Jul 28, 2016	117.03	118.33	117.03	117.07
5285	NYSE	RNR	Wed, Jul 27, 2016	115.88	117.38	115.13	117.03
5284	NYSE	RNR	Tue, Jul 26, 2016	116.40	117.18	115.46	115.65
5283	NYSE	RNR	Mon, Jul 25, 2016	117.17	117.49	116.17	116.25
5282	NYSE	RNR	Fri, Jul 22, 2016	116.55	117.73	116.55	117.05
5281	NYSE	RNR	Thu, Jul 21, 2016	115.69	116.33	115.43	116.17
5280	NYSE	RNR	Wed, Jul 20, 2016	115.88	116.27	115.67	115.83
5279	NYSE	RNR	Tue, Jul 19, 2016	115.11	115.63	114.76	115.60
5278	NYSE	RNR	Mon, Jul 18, 2016	116.02	116.38	115.53	115.60
5277	NYSE	RNR	Fri, Jul 15, 2016	116.50	116.50	115.77	116.31
5276	NYSE	RNR	Thu, Jul 14, 2016	116.45	116.97	115.94	116.10
5275	NYSE	RNR	Wed, Jul 13, 2016	115.75	116.33	115.75	116.02
5274	NYSE	RNR	Tue, Jul 12, 2016	116.26	116.64	115.58	115.65
5273	NYSE	RNR	Mon, Jul 11, 2016	115.60	116.45	115.23	115.82
5272	NYSE	RNR	Fri, Jul 8, 2016	115.86	116.20	114.34	115.98
5271	NYSE	RNR	Thu, Jul 7, 2016	115.81	116.10	114.68	115.23
5270	NYSE	RNR	Wed, Jul 6, 2016	114.72	115.83	114.42	115.83
5269	NYSE	RNR	Tue, Jul 5, 2016	116.39	116.39	114.74	115.08
5268	NYSE	RNR	Fri, Jul 1, 2016	116.76	117.96	115.96	116.07
5267	NYSE	RNR	Thu, Jun 30, 2016	115.15	117.44	114.38	117.44
5266	NYSE	RNR	Wed, Jun 29, 2016	113.36	114.96	113.36	114.66
5265	NYSE	RNR	Tue, Jun 28, 2016	112.18	113.39	112.18	113.01
5264	NYSE	RNR	Mon, Jun 27, 2016	112.78	113.16	111.48	111.69
5263	NYSE	RNR	Fri, Jun 24, 2016	112.80	114.52	112.74	113.69
5262	NYSE	RNR	Thu, Jun 23, 2016	116.00	116.36	115.30	116.31
5261	NYSE	RNR	Wed, Jun 22, 2016	114.24	115.04	114.22	114.99
5260	NYSE	RNR	Tue, Jun 21, 2016	113.67	114.38	113.33	114.22
5259	NYSE	RNR	Mon, Jun 20, 2016	113.98	114.60	113.20	113.36
5258	NYSE	RNR	Fri, Jun 17, 2016	111.90	113.21	111.79	113.10
5257	NYSE	RNR	Thu, Jun 16, 2016	111.25	112.54	111.25	112.30
5256	NYSE	RNR	Wed, Jun 15, 2016	112.64	112.64	111.50	111.56
5255	NYSE	RNR	Tue, Jun 14, 2016	112.35	112.64	111.98	112.21
5254	NYSE	RNR	Mon, Jun 13, 2016	114.32	114.55	112.50	112.56
5253	NYSE	RNR	Fri, Jun 10, 2016	115.43	115.84	114.63	114.62
5252	NYSE	RNR	Thu, Jun 9, 2016	115.54	116.22	115.39	115.86
5251	NYSE	RNR	Wed, Jun 8, 2016	114.81	116.64	114.81	115.78
5250	NYSE	RNR	Tue, Jun 7, 2016	115.83	116.42	114.86	114.94
5249	NYSE	RNR	Mon, Jun 6, 2016	115.69	116.57	115.58	115.88
5248	NYSE	RNR	Fri, Jun 3, 2016	115.95	116.23	115.10	115.79
5247	NYSE	RNR	Thu, Jun 2, 2016	115.63	116.35	115.48	116.17
5246	NYSE	RNR	Wed, Jun 1, 2016	115.21	116.25	114.99	115.99
5245	NYSE	RNR	Tue, May 31, 2016	115.68	116.14	114.73	115.51
5244	NYSE	RNR	Fri, May 27, 2016	114.81	115.99	113.61	115.38
5243	NYSE	RNR	Thu, May 26, 2016	115.40	115.70	114.90	115.05
5242	NYSE	RNR	Wed, May 25, 2016	115.95	116.36	115.41	115.60
5241	NYSE	RNR	Tue, May 24, 2016	114.37	115.87	113.95	115.80
5240	NYSE	RNR	Mon, May 23, 2016	114.52	115.21	113.76	114.03
5239	NYSE	RNR	Fri, May 20, 2016	113.97	115.51	113.44	114.59
5238	NYSE	RNR	Thu, May 19, 2016	113.73	114.88	113.17	113.80
5237	NYSE	RNR	Wed, May 18, 2016	112.82	115.21	112.77	114.27
5236	NYSE	RNR	Tue, May 17, 2016	114.41	115.13	112.65	113.14
5235	NYSE	RNR	Mon, May 16, 2016	113.40	114.48	113.07	113.91
5234	NYSE	RNR	Fri, May 13, 2016	113.30	114.11	112.59	113.52
5233	NYSE	RNR	Thu, May 12, 2016	113.03	113.89	112.74	113.51
5232	NYSE	RNR	Wed, May 11, 2016	114.23	115.24	113.33	113.33
5231	NYSE	RNR	Tue, May 10, 2016	113.83	115.01	113.46	114.32
5230	NYSE	RNR	Mon, May 9, 2016	111.94	113.89	111.94	113.79
5229	NYSE	RNR	Fri, May 6, 2016	111.12	112.55	110.96	112.24
5228	NYSE	RNR	Thu, May 5, 2016	112.26	112.74	111.61	111.93
5227	NYSE	RNR	Wed, May 4, 2016	111.11	112.38	110.81	111.98
5226	NYSE	RNR	Tue, May 3, 2016	112.00	112.41	110.50	111.88
5225	NYSE	RNR	Mon, May 2, 2016	111.01	112.73	110.78	112.46
5224	NYSE	RNR	Fri, Apr 29, 2016	110.18	111.29	109.26	110.91
5223	NYSE	RNR	Thu, Apr 28, 2016	108.55	111.19	107.27	110.26
5222	NYSE	RNR	Wed, Apr 27, 2016	109.38	110.77	108.28	109.70
5221	NYSE	RNR	Tue, Apr 26, 2016	115.56	116.50	114.21	114.53
5220	NYSE	RNR	Mon, Apr 25, 2016	115.30	115.79	114.80	115.76
5219	NYSE	RNR	Fri, Apr 22, 2016	114.25	115.80	114.24	115.79
5218	NYSE	RNR	Thu, Apr 21, 2016	116.71	117.37	113.88	114.16
5217	NYSE	RNR	Wed, Apr 20, 2016	117.28	118.00	116.07	117.19
5216	NYSE	RNR	Tue, Apr 19, 2016	117.47	118.05	117.10	117.21
5215	NYSE	RNR	Mon, Apr 18, 2016	117.03	117.30	116.20	117.15
5214	NYSE	RNR	Fri, Apr 15, 2016	116.60	117.59	116.60	116.88
5213	NYSE	RNR	Thu, Apr 14, 2016	117.63	117.95	116.53	116.60
5212	NYSE	RNR	Wed, Apr 13, 2016	117.49	117.97	116.77	117.86
5211	NYSE	RNR	Tue, Apr 12, 2016	115.98	117.25	115.82	116.99
5210	NYSE	RNR	Mon, Apr 11, 2016	116.82	117.38	115.66	115.79
5209	NYSE	RNR	Fri, Apr 8, 2016	117.34	117.78	116.36	116.87
5208	NYSE	RNR	Thu, Apr 7, 2016	117.01	117.40	116.23	116.64
5207	NYSE	RNR	Wed, Apr 6, 2016	118.15	118.43	116.98	117.38
5206	NYSE	RNR	Tue, Apr 5, 2016	119.69	119.69	119.69	118.24
5205	NYSE	RNR	Mon, Apr 4, 2016	120.94	121.38	119.48	119.69
5204	NYSE	RNR	Fri, Apr 1, 2016	119.00	120.77	118.77	120.53
5203	NYSE	RNR	Thu, Mar 31, 2016	120.17	120.35	119.01	119.83
5202	NYSE	RNR	Wed, Mar 30, 2016	119.71	120.59	119.34	119.99
5201	NYSE	RNR	Tue, Mar 29, 2016	118.21	119.28	118.21	119.08
5200	NYSE	RNR	Mon, Mar 28, 2016	116.58	118.51	116.58	118.39
5199	NYSE	RNR	Thu, Mar 24, 2016	117.22	117.22	117.22	116.01
5198	NYSE	RNR	Wed, Mar 23, 2016	116.73	117.63	116.24	117.22
5197	NYSE	RNR	Tue, Mar 22, 2016	116.17	117.87	114.92	116.96
5196	NYSE	RNR	Mon, Mar 21, 2016	115.00	116.63	114.83	116.17
5195	NYSE	RNR	Fri, Mar 18, 2016	114.40	116.00	114.40	115.28
5194	NYSE	RNR	Thu, Mar 17, 2016	114.31	115.65	113.55	114.80
5193	NYSE	RNR	Wed, Mar 16, 2016	113.40	114.65	113.22	114.20
5192	NYSE	RNR	Tue, Mar 15, 2016	114.04	114.04	114.04	113.67
5191	NYSE	RNR	Mon, Mar 14, 2016	113.68	113.97	113.30	113.76
5190	NYSE	RNR	Fri, Mar 11, 2016	114.13	114.13	113.21	113.91
5189	NYSE	RNR	Thu, Mar 10, 2016	113.58	114.19	112.31	113.43
5188	NYSE	RNR	Wed, Mar 9, 2016	113.11	113.11	113.11	113.22
5187	NYSE	RNR	Tue, Mar 8, 2016	113.40	113.75	112.89	113.11
5186	NYSE	RNR	Mon, Mar 7, 2016	114.09	114.85	113.22	113.87
5185	NYSE	RNR	Fri, Mar 4, 2016	115.07	115.07	115.07	114.61
5184	NYSE	RNR	Thu, Mar 3, 2016	114.93	114.93	114.93	115.07
5183	NYSE	RNR	Wed, Mar 2, 2016	114.64	115.66	114.18	114.93
5182	NYSE	RNR	Tue, Mar 1, 2016	113.20	113.20	113.20	114.78
5181	NYSE	RNR	Mon, Feb 29, 2016	114.21	114.58	113.17	113.20
5180	NYSE	RNR	Fri, Feb 26, 2016	115.90	115.90	115.90	114.37
5179	NYSE	RNR	Thu, Feb 25, 2016	115.07	115.95	115.05	115.90
5178	NYSE	RNR	Wed, Feb 24, 2016	114.23	115.49	113.38	115.19
5177	NYSE	RNR	Tue, Feb 23, 2016	115.49	115.93	114.36	114.72
5176	NYSE	RNR	Mon, Feb 22, 2016	116.45	116.49	115.40	115.62
5175	NYSE	RNR	Fri, Feb 19, 2016	114.18	115.62	114.14	115.20
5174	NYSE	RNR	Thu, Feb 18, 2016	113.67	114.43	112.94	114.33
5173	NYSE	RNR	Wed, Feb 17, 2016	113.69	114.32	112.62	113.51
5172	NYSE	RNR	Tue, Feb 16, 2016	114.02	114.37	112.72	113.23
5171	NYSE	RNR	Fri, Feb 12, 2016	112.13	113.67	110.76	113.01
5170	NYSE	RNR	Thu, Feb 11, 2016	112.03	112.51	111.06	111.15
5169	NYSE	RNR	Wed, Feb 10, 2016	113.65	115.07	113.12	113.21
5168	NYSE	RNR	Tue, Feb 9, 2016	111.94	113.71	111.01	113.15
5167	NYSE	RNR	Mon, Feb 8, 2016	108.95	113.29	108.80	112.60
5166	NYSE	RNR	Fri, Feb 5, 2016	109.58	110.53	108.81	110.05
5165	NYSE	RNR	Thu, Feb 4, 2016	110.84	111.39	108.57	109.58
5164	NYSE	RNR	Wed, Feb 3, 2016	112.80	114.16	108.68	111.27
5163	NYSE	RNR	Tue, Feb 2, 2016	114.02	114.54	112.06	112.16
5162	NYSE	RNR	Mon, Feb 1, 2016	112.31	115.47	112.19	115.05
5161	NYSE	RNR	Fri, Jan 29, 2016	111.85	112.95	111.66	112.65
5160	NYSE	RNR	Thu, Jan 28, 2016	111.59	112.28	110.24	111.52
5159	NYSE	RNR	Wed, Jan 27, 2016	112.02	112.02	110.57	110.94
5158	NYSE	RNR	Tue, Jan 26, 2016	110.07	112.49	109.95	112.14
5157	NYSE	RNR	Mon, Jan 25, 2016	111.18	111.20	109.77	109.88
5156	NYSE	RNR	Fri, Jan 22, 2016	110.87	111.57	110.07	111.53
5155	NYSE	RNR	Thu, Jan 21, 2016	109.12	110.76	108.35	110.04
5154	NYSE	RNR	Wed, Jan 20, 2016	109.83	110.49	107.47	108.93
5153	NYSE	RNR	Tue, Jan 19, 2016	111.84	112.26	110.48	110.90
5152	NYSE	RNR	Fri, Jan 15, 2016	109.97	111.34	109.23	110.49
5151	NYSE	RNR	Thu, Jan 14, 2016	111.20	111.80	110.88	111.10
5150	NYSE	RNR	Wed, Jan 13, 2016	112.16	112.81	110.64	111.19
5149	NYSE	RNR	Tue, Jan 12, 2016	112.51	112.82	111.02	111.93
5148	NYSE	RNR	Mon, Jan 11, 2016	111.85	112.48	111.03	111.83
5147	NYSE	RNR	Fri, Jan 8, 2016	112.86	113.13	111.26	111.42
5146	NYSE	RNR	Thu, Jan 7, 2016	112.49	113.44	111.72	112.38
5145	NYSE	RNR	Wed, Jan 6, 2016	112.54	113.71	111.78	113.34
5144	NYSE	RNR	Tue, Jan 5, 2016	112.35	113.56	111.92	113.35
5143	NYSE	RNR	Mon, Jan 4, 2016	112.53	113.16	111.17	112.35
5142	NYSE	RNR	Thu, Dec 31, 2015	114.28	115.25	113.18	113.19
5141	NYSE	RNR	Wed, Dec 30, 2015	115.25	116.10	114.71	114.78
5140	NYSE	RNR	Tue, Dec 29, 2015	115.00	115.61	114.35	115.47
5139	NYSE	RNR	Mon, Dec 28, 2015	114.50	114.86	113.68	114.37
5138	NYSE	RNR	Thu, Dec 24, 2015	114.22	114.92	113.84	114.69
5137	NYSE	RNR	Wed, Dec 23, 2015	113.96	114.39	113.48	114.33
5136	NYSE	RNR	Tue, Dec 22, 2015	112.15	113.75	111.32	113.55
5135	NYSE	RNR	Mon, Dec 21, 2015	111.33	111.96	110.63	111.86
5134	NYSE	RNR	Fri, Dec 18, 2015	110.89	111.50	110.27	110.80
5133	NYSE	RNR	Thu, Dec 17, 2015	110.08	111.73	109.96	111.02
5132	NYSE	RNR	Wed, Dec 16, 2015	110.30	110.94	109.16	110.07
5131	NYSE	RNR	Tue, Dec 15, 2015	111.32	111.95	109.91	110.05
5130	NYSE	RNR	Mon, Dec 14, 2015	110.27	111.32	109.90	110.62
5129	NYSE	RNR	Fri, Dec 11, 2015	109.59	111.47	108.22	110.50
5128	NYSE	RNR	Thu, Dec 10, 2015	111.59	111.96	110.82	111.22
5127	NYSE	RNR	Wed, Dec 9, 2015	112.29	113.19	111.15	111.40
5126	NYSE	RNR	Tue, Dec 8, 2015	112.17	113.40	112.03	112.45
5125	NYSE	RNR	Mon, Dec 7, 2015	113.99	114.31	112.73	113.36
5124	NYSE	RNR	Fri, Dec 4, 2015	111.66	113.70	111.60	113.59
5123	NYSE	RNR	Thu, Dec 3, 2015	111.91	112.02	110.68	111.60
5122	NYSE	RNR	Wed, Dec 2, 2015	112.50	112.69	111.56	111.66
5121	NYSE	RNR	Tue, Dec 1, 2015	110.92	112.50	110.77	112.50
5120	NYSE	RNR	Mon, Nov 30, 2015	111.01	111.98	110.68	110.76
5119	NYSE	RNR	Fri, Nov 27, 2015	110.25	111.25	109.87	111.05
5118	NYSE	RNR	Wed, Nov 25, 2015	110.94	111.11	109.84	110.33
5117	NYSE	RNR	Tue, Nov 24, 2015	109.90	111.17	109.22	110.65
5116	NYSE	RNR	Mon, Nov 23, 2015	110.89	111.41	110.50	110.72
5115	NYSE	RNR	Fri, Nov 20, 2015	111.21	111.32	110.41	110.82
5114	NYSE	RNR	Thu, Nov 19, 2015	110.91	111.09	110.14	110.57
5113	NYSE	RNR	Wed, Nov 18, 2015	109.24	110.80	108.51	110.76
5112	NYSE	RNR	Tue, Nov 17, 2015	109.39	110.07	109.01	109.07
5111	NYSE	RNR	Mon, Nov 16, 2015	108.42	109.30	107.99	109.25
5110	NYSE	RNR	Fri, Nov 13, 2015	108.66	109.55	108.31	108.52
5109	NYSE	RNR	Thu, Nov 12, 2015	110.72	111.35	109.37	109.37
5108	NYSE	RNR	Wed, Nov 11, 2015	110.93	111.44	110.61	111.13
5107	NYSE	RNR	Tue, Nov 10, 2015	110.87	111.39	110.34	110.63
5106	NYSE	RNR	Mon, Nov 9, 2015	110.64	111.58	110.41	110.92
5105	NYSE	RNR	Fri, Nov 6, 2015	111.45	111.45	110.06	110.97
5104	NYSE	RNR	Thu, Nov 5, 2015	110.00	111.90	109.98	110.96
5103	NYSE	RNR	Wed, Nov 4, 2015	110.53	110.96	109.23	109.49
5102	NYSE	RNR	Tue, Nov 3, 2015	110.29	110.88	110.13	110.48
5101	NYSE	RNR	Mon, Nov 2, 2015	109.66	110.70	109.40	110.64
5100	NYSE	RNR	Fri, Oct 30, 2015	111.15	111.38	109.42	109.63
5099	NYSE	RNR	Thu, Oct 29, 2015	110.58	111.54	109.93	111.33
5098	NYSE	RNR	Wed, Oct 28, 2015	110.12	111.24	109.51	111.24
5097	NYSE	RNR	Tue, Oct 27, 2015	110.33	110.95	109.47	109.99
5096	NYSE	RNR	Mon, Oct 26, 2015	110.50	111.00	109.80	110.74
5095	NYSE	RNR	Fri, Oct 23, 2015	111.59	111.85	110.13	110.49
5094	NYSE	RNR	Thu, Oct 22, 2015	110.33	111.32	110.09	111.10
5093	NYSE	RNR	Wed, Oct 21, 2015	111.16	111.19	109.83	109.92
5092	NYSE	RNR	Tue, Oct 20, 2015	109.47	111.06	109.16	110.90
5091	NYSE	RNR	Mon, Oct 19, 2015	109.48	110.00	108.77	109.27
5090	NYSE	RNR	Fri, Oct 16, 2015	109.37	110.00	108.21	109.61
5089	NYSE	RNR	Thu, Oct 15, 2015	108.69	109.20	108.13	109.15
5088	NYSE	RNR	Wed, Oct 14, 2015	108.92	108.92	107.61	108.27
5087	NYSE	RNR	Tue, Oct 13, 2015	107.99	109.12	107.41	108.34
5086	NYSE	RNR	Mon, Oct 12, 2015	107.79	108.46	107.69	108.20
5085	NYSE	RNR	Fri, Oct 9, 2015	108.52	108.61	107.70	107.79
5084	NYSE	RNR	Thu, Oct 8, 2015	107.89	108.81	107.67	107.99
5083	NYSE	RNR	Wed, Oct 7, 2015	107.39	108.26	107.13	107.92
5082	NYSE	RNR	Tue, Oct 6, 2015	107.42	107.53	106.72	107.05
5081	NYSE	RNR	Mon, Oct 5, 2015	107.71	108.45	107.45	107.54
5080	NYSE	RNR	Fri, Oct 2, 2015	105.03	107.14	105.01	107.10
5079	NYSE	RNR	Thu, Oct 1, 2015	106.17	107.00	104.78	105.99
5078	NYSE	RNR	Wed, Sep 30, 2015	106.86	107.22	106.00	106.32
5077	NYSE	RNR	Tue, Sep 29, 2015	105.86	106.28	105.21	106.15
5076	NYSE	RNR	Mon, Sep 28, 2015	106.57	106.75	105.86	105.91
5075	NYSE	RNR	Fri, Sep 25, 2015	106.77	107.96	106.16	106.72
5074	NYSE	RNR	Thu, Sep 24, 2015	104.92	106.30	104.92	105.98
5073	NYSE	RNR	Wed, Sep 23, 2015	105.12	105.98	104.86	105.41
5072	NYSE	RNR	Tue, Sep 22, 2015	104.88	105.61	104.31	105.06
5071	NYSE	RNR	Mon, Sep 21, 2015	105.19	106.34	105.19	106.09
5070	NYSE	RNR	Fri, Sep 18, 2015	104.59	105.58	104.37	104.69
5069	NYSE	RNR	Thu, Sep 17, 2015	106.06	106.81	105.38	105.53
5068	NYSE	RNR	Wed, Sep 16, 2015	105.35	106.26	104.90	105.91
5067	NYSE	RNR	Tue, Sep 15, 2015	105.40	105.71	105.07	105.40
5066	NYSE	RNR	Mon, Sep 14, 2015	105.14	105.47	104.61	105.16
5065	NYSE	RNR	Fri, Sep 11, 2015	103.14	105.16	103.14	105.09
5064	NYSE	RNR	Thu, Sep 10, 2015	103.19	104.78	102.07	104.29
5063	NYSE	RNR	Wed, Sep 9, 2015	104.50	104.99	102.69	102.78
5062	NYSE	RNR	Tue, Sep 8, 2015	101.73	104.06	101.69	104.00
5061	NYSE	RNR	Fri, Sep 4, 2015	100.96	101.64	100.34	100.87
5060	NYSE	RNR	Thu, Sep 3, 2015	101.99	102.50	101.64	101.87
5059	NYSE	RNR	Wed, Sep 2, 2015	102.63	102.63	100.79	101.60
5058	NYSE	RNR	Tue, Sep 1, 2015	100.00	102.04	100.00	101.31
5057	NYSE	RNR	Mon, Aug 31, 2015	101.69	102.05	100.98	101.95
5056	NYSE	RNR	Fri, Aug 28, 2015	101.85	102.06	100.94	101.88
5055	NYSE	RNR	Thu, Aug 27, 2015	101.82	102.53	100.86	102.00
5054	NYSE	RNR	Wed, Aug 26, 2015	100.97	101.70	99.35	100.87
5053	NYSE	RNR	Tue, Aug 25, 2015	101.71	101.98	99.35	99.35
5052	NYSE	RNR	Mon, Aug 24, 2015	100.96	102.81	99.58	99.88
5051	NYSE	RNR	Fri, Aug 21, 2015	105.10	105.61	104.23	104.23
5050	NYSE	RNR	Thu, Aug 20, 2015	106.75	107.19	105.76	105.77
5049	NYSE	RNR	Wed, Aug 19, 2015	107.77	108.15	107.13	107.55
5048	NYSE	RNR	Tue, Aug 18, 2015	108.54	108.79	107.29	108.33
5047	NYSE	RNR	Mon, Aug 17, 2015	107.81	108.71	107.22	108.54
5046	NYSE	RNR	Fri, Aug 14, 2015	107.05	108.14	106.89	108.07
5045	NYSE	RNR	Thu, Aug 13, 2015	106.94	107.72	105.84	107.19
5044	NYSE	RNR	Wed, Aug 12, 2015	106.30	106.86	105.80	106.70
5043	NYSE	RNR	Tue, Aug 11, 2015	106.36	107.37	106.36	107.04
5042	NYSE	RNR	Mon, Aug 10, 2015	106.81	107.48	106.39	107.10
5041	NYSE	RNR	Fri, Aug 7, 2015	105.89	106.52	105.78	106.33
5040	NYSE	RNR	Thu, Aug 6, 2015	106.80	106.95	105.70	105.81
5039	NYSE	RNR	Wed, Aug 5, 2015	107.09	107.35	106.38	106.68
5038	NYSE	RNR	Tue, Aug 4, 2015	107.30	107.36	106.21	106.47
5037	NYSE	RNR	Mon, Aug 3, 2015	107.59	107.67	106.25	107.20
5036	NYSE	RNR	Fri, Jul 31, 2015	108.09	108.09	107.25	107.30
5035	NYSE	RNR	Thu, Jul 30, 2015	106.40	107.74	106.31	107.47
5034	NYSE	RNR	Wed, Jul 29, 2015	103.49	106.52	102.33	106.45
5033	NYSE	RNR	Tue, Jul 28, 2015	104.79	104.85	103.57	104.38
5032	NYSE	RNR	Mon, Jul 27, 2015	104.55	105.05	104.20	104.64
5031	NYSE	RNR	Fri, Jul 24, 2015	105.43	105.54	105.05	105.14
5030	NYSE	RNR	Thu, Jul 23, 2015	106.62	106.88	105.48	105.67
5029	NYSE	RNR	Wed, Jul 22, 2015	107.14	107.28	105.98	106.63
5028	NYSE	RNR	Tue, Jul 21, 2015	106.65	107.24	106.65	107.04
5027	NYSE	RNR	Mon, Jul 20, 2015	106.25	106.71	106.01	106.58
5026	NYSE	RNR	Fri, Jul 17, 2015	106.45	106.61	105.50	105.98
5025	NYSE	RNR	Thu, Jul 16, 2015	105.42	106.28	105.22	106.25
5024	NYSE	RNR	Wed, Jul 15, 2015	104.43	105.31	103.77	105.07
5023	NYSE	RNR	Tue, Jul 14, 2015	103.71	104.40	103.03	104.20
5022	NYSE	RNR	Mon, Jul 13, 2015	104.11	104.35	103.22	103.68
5021	NYSE	RNR	Fri, Jul 10, 2015	103.61	104.23	102.84	103.34
5020	NYSE	RNR	Thu, Jul 9, 2015	104.58	104.58	101.94	102.52
5019	NYSE	RNR	Wed, Jul 8, 2015	103.42	103.93	103.00	103.24
5018	NYSE	RNR	Tue, Jul 7, 2015	103.87	104.46	102.99	104.08
5017	NYSE	RNR	Mon, Jul 6, 2015	103.08	104.01	103.08	103.98
5016	NYSE	RNR	Thu, Jul 2, 2015	103.80	104.91	103.35	103.84
5015	NYSE	RNR	Wed, Jul 1, 2015	102.75	104.32	102.24	104.04
5014	NYSE	RNR	Tue, Jun 30, 2015	101.91	102.47	101.03	101.51
5013	NYSE	RNR	Mon, Jun 29, 2015	102.70	103.14	101.36	101.39
5012	NYSE	RNR	Fri, Jun 26, 2015	103.36	103.83	103.13	103.21
5011	NYSE	RNR	Thu, Jun 25, 2015	103.93	104.37	103.28	103.36
5010	NYSE	RNR	Wed, Jun 24, 2015	105.43	105.85	103.89	103.93
5009	NYSE	RNR	Tue, Jun 23, 2015	105.69	105.96	105.25	105.44
5008	NYSE	RNR	Mon, Jun 22, 2015	105.26	105.49	104.58	105.43
5007	NYSE	RNR	Fri, Jun 19, 2015	104.81	105.35	104.44	105.04
5006	NYSE	RNR	Thu, Jun 18, 2015	104.11	105.03	104.11	104.76
5005	NYSE	RNR	Wed, Jun 17, 2015	103.69	104.25	103.32	103.64
5004	NYSE	RNR	Tue, Jun 16, 2015	102.85	104.18	102.35	103.75
5003	NYSE	RNR	Mon, Jun 15, 2015	102.75	103.11	101.96	102.85
5002	NYSE	RNR	Fri, Jun 12, 2015	103.50	103.56	102.81	103.25
5001	NYSE	RNR	Thu, Jun 11, 2015	102.44	103.81	101.86	103.76
5000	NYSE	RNR	Wed, Jun 10, 2015	102.39	103.22	102.18	102.88
4999	NYSE	RNR	Tue, Jun 9, 2015	102.55	102.76	101.88	101.89
4998	NYSE	RNR	Mon, Jun 8, 2015	103.28	103.58	102.65	102.67
4997	NYSE	RNR	Fri, Jun 5, 2015	103.89	103.89	102.76	103.21
4996	NYSE	RNR	Thu, Jun 4, 2015	103.21	103.89	102.94	103.53
4995	NYSE	RNR	Wed, Jun 3, 2015	103.45	103.99	102.88	103.91
4994	NYSE	RNR	Tue, Jun 2, 2015	102.50	103.46	102.20	103.20
4993	NYSE	RNR	Mon, Jun 1, 2015	102.30	103.03	101.96	102.99
4992	NYSE	RNR	Fri, May 29, 2015	103.12	103.16	102.10	102.11
4991	NYSE	RNR	Thu, May 28, 2015	102.62	103.01	102.37	102.87
4990	NYSE	RNR	Wed, May 27, 2015	102.73	103.46	102.33	102.93
4989	NYSE	RNR	Tue, May 26, 2015	103.50	103.96	102.63	102.85
4988	NYSE	RNR	Fri, May 22, 2015	104.09	104.49	103.76	103.99
4987	NYSE	RNR	Thu, May 21, 2015	104.34	104.87	103.90	104.34
4986	NYSE	RNR	Wed, May 20, 2015	105.00	105.09	104.10	104.62
4985	NYSE	RNR	Tue, May 19, 2015	104.91	104.91	104.33	104.65
4984	NYSE	RNR	Mon, May 18, 2015	104.60	105.03	104.39	104.91
4983	NYSE	RNR	Fri, May 15, 2015	105.14	105.25	104.16	104.60
4982	NYSE	RNR	Thu, May 14, 2015	105.00	105.42	104.46	105.00
4981	NYSE	RNR	Wed, May 13, 2015	104.49	104.96	103.58	104.64
4980	NYSE	RNR	Tue, May 12, 2015	104.48	104.83	103.92	104.50
4979	NYSE	RNR	Mon, May 11, 2015	103.86	104.94	103.30	104.87
4978	NYSE	RNR	Fri, May 8, 2015	104.46	104.71	103.31	103.71
4977	NYSE	RNR	Thu, May 7, 2015	103.58	104.59	103.20	103.68
4976	NYSE	RNR	Wed, May 6, 2015	103.23	104.94	101.94	103.93
4975	NYSE	RNR	Tue, May 5, 2015	103.28	104.28	102.43	102.47
4974	NYSE	RNR	Mon, May 4, 2015	103.00	103.84	102.82	103.35
4973	NYSE	RNR	Fri, May 1, 2015	102.54	103.50	102.22	103.09
4972	NYSE	RNR	Thu, Apr 30, 2015	103.02	103.05	101.94	102.49
4971	NYSE	RNR	Wed, Apr 29, 2015	102.91	103.28	101.88	102.70
4970	NYSE	RNR	Tue, Apr 28, 2015	101.71	103.44	101.48	103.40
4969	NYSE	RNR	Mon, Apr 27, 2015	102.91	102.91	101.39	102.05
4968	NYSE	RNR	Fri, Apr 24, 2015	102.37	102.83	101.69	102.75
4967	NYSE	RNR	Thu, Apr 23, 2015	102.01	102.92	101.72	102.75
4966	NYSE	RNR	Wed, Apr 22, 2015	101.89	102.22	100.92	102.20
4965	NYSE	RNR	Tue, Apr 21, 2015	103.27	103.77	101.29	101.87
4964	NYSE	RNR	Mon, Apr 20, 2015	102.83	103.59	101.89	103.00
4963	NYSE	RNR	Fri, Apr 17, 2015	102.20	102.58	101.03	101.55
4962	NYSE	RNR	Thu, Apr 16, 2015	102.81	103.42	102.37	102.91
4961	NYSE	RNR	Wed, Apr 15, 2015	103.89	104.05	103.05	103.12
4960	NYSE	RNR	Tue, Apr 14, 2015	101.71	103.49	101.45	102.95
4959	NYSE	RNR	Mon, Apr 13, 2015	102.06	102.37	101.73	101.93
4958	NYSE	RNR	Fri, Apr 10, 2015	100.91	102.44	100.77	102.06
4957	NYSE	RNR	Thu, Apr 9, 2015	100.84	101.42	100.31	100.82
4956	NYSE	RNR	Wed, Apr 8, 2015	100.32	101.05	100.25	100.84
4955	NYSE	RNR	Tue, Apr 7, 2015	100.99	101.24	100.22	100.24
4954	NYSE	RNR	Mon, Apr 6, 2015	99.32	100.65	99.32	100.62
4953	NYSE	RNR	Thu, Apr 2, 2015	100.63	101.00	99.46	99.73
4952	NYSE	RNR	Wed, Apr 1, 2015	99.73	100.70	99.20	100.70
4951	NYSE	RNR	Tue, Mar 31, 2015	100.91	100.99	99.59	99.73
4950	NYSE	RNR	Mon, Mar 30, 2015	100.41	101.44	99.86	100.93
4949	NYSE	RNR	Fri, Mar 27, 2015	100.19	100.28	99.14	99.89
4948	NYSE	RNR	Thu, Mar 26, 2015	101.31	101.34	100.15	100.18
4947	NYSE	RNR	Wed, Mar 25, 2015	102.15	102.36	101.08	101.49
4946	NYSE	RNR	Tue, Mar 24, 2015	102.27	102.35	101.45	101.76
4945	NYSE	RNR	Mon, Mar 23, 2015	100.80	102.50	100.36	102.08
4944	NYSE	RNR	Fri, Mar 20, 2015	101.12	101.24	100.57	101.01
4943	NYSE	RNR	Thu, Mar 19, 2015	101.86	102.20	99.86	100.91
4942	NYSE	RNR	Wed, Mar 18, 2015	101.87	102.17	100.69	101.85
4941	NYSE	RNR	Tue, Mar 17, 2015	101.62	102.56	101.27	101.81
4940	NYSE	RNR	Mon, Mar 16, 2015	102.33	102.92	101.82	102.02
4939	NYSE	RNR	Fri, Mar 13, 2015	101.81	102.19	101.02	101.84
4938	NYSE	RNR	Thu, Mar 12, 2015	102.05	102.94	101.36	102.28
4937	NYSE	RNR	Wed, Mar 11, 2015	100.51	102.13	100.11	102.08
4936	NYSE	RNR	Tue, Mar 10, 2015	101.66	101.87	100.18	100.35
4935	NYSE	RNR	Mon, Mar 9, 2015	101.04	102.48	100.70	102.00
4934	NYSE	RNR	Fri, Mar 6, 2015	101.17	101.95	100.23	101.05
4933	NYSE	RNR	Thu, Mar 5, 2015	100.95	101.50	100.03	101.23
4932	NYSE	RNR	Wed, Mar 4, 2015	101.62	102.01	100.50	100.54
4931	NYSE	RNR	Tue, Mar 3, 2015	102.25	102.80	101.45	102.05
4930	NYSE	RNR	Mon, Mar 2, 2015	102.46	103.04	101.89	102.47
4929	NYSE	RNR	Fri, Feb 27, 2015	102.55	103.35	102.48	102.53
4928	NYSE	RNR	Thu, Feb 26, 2015	102.59	103.58	102.43	103.18
4927	NYSE	RNR	Wed, Feb 25, 2015	102.91	103.31	102.24	102.53
4926	NYSE	RNR	Tue, Feb 24, 2015	101.68	103.34	101.68	102.98
4925	NYSE	RNR	Mon, Feb 23, 2015	101.84	102.29	101.37	101.90
4924	NYSE	RNR	Fri, Feb 20, 2015	102.09	102.72	100.74	102.23
4923	NYSE	RNR	Thu, Feb 19, 2015	103.17	103.49	102.15	102.30
4922	NYSE	RNR	Wed, Feb 18, 2015	103.28	103.53	102.52	103.44
4921	NYSE	RNR	Tue, Feb 17, 2015	104.66	104.66	103.07	103.18
4920	NYSE	RNR	Fri, Feb 13, 2015	104.19	104.72	103.57	103.80
4919	NYSE	RNR	Thu, Feb 12, 2015	103.61	104.58	103.39	104.44
4918	NYSE	RNR	Wed, Feb 11, 2015	103.17	103.63	102.66	103.25
4917	NYSE	RNR	Tue, Feb 10, 2015	104.00	104.00	102.99	103.25
4916	NYSE	RNR	Mon, Feb 9, 2015	103.28	103.65	102.78	103.23
4915	NYSE	RNR	Fri, Feb 6, 2015	104.34	104.69	103.06	103.38
4914	NYSE	RNR	Thu, Feb 5, 2015	102.79	103.84	102.02	103.41
4913	NYSE	RNR	Wed, Feb 4, 2015	95.11	102.61	95.11	102.05
4912	NYSE	RNR	Tue, Feb 3, 2015	97.28	98.79	96.91	98.67
4911	NYSE	RNR	Mon, Feb 2, 2015	95.65	97.02	95.11	96.84
4910	NYSE	RNR	Fri, Jan 30, 2015	96.28	96.78	95.18	95.63
4909	NYSE	RNR	Thu, Jan 29, 2015	96.39	97.18	95.36	97.17
4908	NYSE	RNR	Wed, Jan 28, 2015	98.00	98.04	96.49	96.62
4907	NYSE	RNR	Tue, Jan 27, 2015	96.26	97.92	95.91	97.63
4906	NYSE	RNR	Mon, Jan 26, 2015	96.34	97.48	95.08	96.96
4905	NYSE	RNR	Fri, Jan 23, 2015	97.59	98.29	96.27	96.34
4904	NYSE	RNR	Thu, Jan 22, 2015	96.37	98.05	95.76	97.84
4903	NYSE	RNR	Wed, Jan 21, 2015	95.51	96.32	94.93	95.83
4902	NYSE	RNR	Tue, Jan 20, 2015	96.60	96.80	94.76	95.56
4901	NYSE	RNR	Fri, Jan 16, 2015	94.99	96.56	94.94	96.40
4900	NYSE	RNR	Thu, Jan 15, 2015	94.50	95.42	93.89	95.00
4899	NYSE	RNR	Wed, Jan 14, 2015	95.08	96.00	93.92	94.50
4898	NYSE	RNR	Tue, Jan 13, 2015	95.62	97.29	95.08	96.13
4897	NYSE	RNR	Mon, Jan 12, 2015	97.01	97.07	94.48	94.91
4896	NYSE	RNR	Fri, Jan 9, 2015	98.05	98.50	96.25	96.62
4895	NYSE	RNR	Thu, Jan 8, 2015	96.57	99.04	96.53	97.97
4894	NYSE	RNR	Wed, Jan 7, 2015	95.19	96.12	94.54	95.72
4893	NYSE	RNR	Tue, Jan 6, 2015	95.80	95.97	94.50	94.60
4892	NYSE	RNR	Mon, Jan 5, 2015	95.85	96.26	95.01	95.44
4891	NYSE	RNR	Fri, Jan 2, 2015	97.40	97.71	95.41	96.18
4890	NYSE	RNR	Wed, Dec 31, 2014	98.68	98.74	97.19	97.22
4889	NYSE	RNR	Tue, Dec 30, 2014	97.98	98.79	97.54	98.44
4888	NYSE	RNR	Mon, Dec 29, 2014	97.55	98.98	97.39	98.08
4887	NYSE	RNR	Fri, Dec 26, 2014	98.33	98.60	97.79	97.81
4886	NYSE	RNR	Wed, Dec 24, 2014	98.24	98.56	97.80	98.16
4885	NYSE	RNR	Tue, Dec 23, 2014	98.44	98.77	97.26	98.32
4884	NYSE	RNR	Mon, Dec 22, 2014	97.27	97.87	96.66	97.06
4883	NYSE	RNR	Fri, Dec 19, 2014	96.96	97.90	96.27	97.39
4882	NYSE	RNR	Thu, Dec 18, 2014	97.00	97.00	95.70	96.71
4881	NYSE	RNR	Wed, Dec 17, 2014	95.03	96.19	94.24	95.84
4880	NYSE	RNR	Tue, Dec 16, 2014	96.00	96.43	94.96	95.06
4879	NYSE	RNR	Mon, Dec 15, 2014	97.07	97.48	94.67	95.76
4878	NYSE	RNR	Fri, Dec 12, 2014	96.92	97.67	95.81	96.64
4877	NYSE	RNR	Thu, Dec 11, 2014	97.23	98.52	96.73	97.41
4876	NYSE	RNR	Wed, Dec 10, 2014	97.93	99.00	97.12	97.34
4875	NYSE	RNR	Tue, Dec 9, 2014	97.86	98.79	97.40	97.88
4874	NYSE	RNR	Mon, Dec 8, 2014	98.23	99.44	97.81	98.81
4873	NYSE	RNR	Fri, Dec 5, 2014	98.33	98.84	97.60	98.13
4872	NYSE	RNR	Thu, Dec 4, 2014	98.97	99.52	98.01	98.23
4871	NYSE	RNR	Wed, Dec 3, 2014	97.41	99.05	97.10	98.80
4870	NYSE	RNR	Tue, Dec 2, 2014	96.83	97.67	96.27	97.51
4869	NYSE	RNR	Mon, Dec 1, 2014	97.43	98.23	96.51	96.56
4868	NYSE	RNR	Fri, Nov 28, 2014	98.26	98.94	97.52	97.92
4867	NYSE	RNR	Wed, Nov 26, 2014	98.72	99.19	97.95	98.12
4866	NYSE	RNR	Tue, Nov 25, 2014	98.75	99.00	98.11	98.68
4865	NYSE	RNR	Mon, Nov 24, 2014	100.44	100.48	96.90	98.76
4864	NYSE	RNR	Fri, Nov 21, 2014	102.08	102.47	101.40	101.46
4863	NYSE	RNR	Thu, Nov 20, 2014	100.67	101.78	100.37	101.43
4862	NYSE	RNR	Wed, Nov 19, 2014	100.68	100.88	100.01	100.73
4861	NYSE	RNR	Tue, Nov 18, 2014	99.82	101.28	99.66	100.52
4860	NYSE	RNR	Mon, Nov 17, 2014	100.90	100.90	99.29	99.93
4859	NYSE	RNR	Fri, Nov 14, 2014	101.28	102.12	100.70	101.21
4858	NYSE	RNR	Thu, Nov 13, 2014	101.45	101.72	101.05	101.66
4857	NYSE	RNR	Wed, Nov 12, 2014	101.58	101.60	100.43	101.22
4856	NYSE	RNR	Tue, Nov 11, 2014	101.78	101.99	101.50	101.77
4855	NYSE	RNR	Mon, Nov 10, 2014	101.78	101.97	100.73	101.74
4854	NYSE	RNR	Fri, Nov 7, 2014	101.30	101.77	100.67	101.58
4853	NYSE	RNR	Thu, Nov 6, 2014	101.11	101.68	101.02	101.31
4852	NYSE	RNR	Wed, Nov 5, 2014	98.58	102.42	98.58	100.99
4851	NYSE	RNR	Tue, Nov 4, 2014	102.06	103.24	102.05	103.17
4850	NYSE	RNR	Mon, Nov 3, 2014	103.18	103.53	102.00	102.34
4849	NYSE	RNR	Fri, Oct 31, 2014	103.46	103.57	102.84	103.33
4848	NYSE	RNR	Thu, Oct 30, 2014	100.76	103.36	100.28	102.68
4847	NYSE	RNR	Wed, Oct 29, 2014	101.76	102.36	100.52	101.07
4846	NYSE	RNR	Tue, Oct 28, 2014	101.79	102.25	100.80	101.52
4845	NYSE	RNR	Mon, Oct 27, 2014	101.04	101.33	100.19	101.30
4844	NYSE	RNR	Fri, Oct 24, 2014	100.25	101.05	100.04	101.05
4843	NYSE	RNR	Thu, Oct 23, 2014	101.82	102.36	100.09	100.25
4842	NYSE	RNR	Wed, Oct 22, 2014	101.22	102.62	101.17	101.38
4841	NYSE	RNR	Tue, Oct 21, 2014	98.82	100.91	98.62	100.82
4840	NYSE	RNR	Mon, Oct 20, 2014	98.14	98.64	97.66	98.61
4839	NYSE	RNR	Fri, Oct 17, 2014	98.48	99.07	97.39	98.44
4838	NYSE	RNR	Thu, Oct 16, 2014	97.58	98.32	96.78	97.50
4837	NYSE	RNR	Wed, Oct 15, 2014	98.44	99.25	97.36	98.71
4836	NYSE	RNR	Tue, Oct 14, 2014	98.68	99.60	98.40	99.42
4835	NYSE	RNR	Mon, Oct 13, 2014	99.35	99.61	98.45	98.53
4834	NYSE	RNR	Fri, Oct 10, 2014	99.20	99.96	98.60	99.00
4833	NYSE	RNR	Thu, Oct 9, 2014	100.47	100.59	98.82	99.00
4832	NYSE	RNR	Wed, Oct 8, 2014	99.75	100.65	99.55	100.49
4831	NYSE	RNR	Tue, Oct 7, 2014	99.74	100.37	99.59	99.67
4830	NYSE	RNR	Mon, Oct 6, 2014	101.49	101.89	100.18	100.23
4829	NYSE	RNR	Fri, Oct 3, 2014	100.67	101.22	100.63	101.00
4828	NYSE	RNR	Thu, Oct 2, 2014	99.48	100.50	99.48	99.93
4827	NYSE	RNR	Wed, Oct 1, 2014	99.92	100.19	99.25	99.40
4826	NYSE	RNR	Tue, Sep 30, 2014	100.22	101.36	99.68	99.99
4825	NYSE	RNR	Mon, Sep 29, 2014	99.66	100.82	99.35	100.22
4824	NYSE	RNR	Fri, Sep 26, 2014	99.49	100.81	99.09	100.46
4823	NYSE	RNR	Thu, Sep 25, 2014	99.89	100.01	99.12	99.38
4822	NYSE	RNR	Wed, Sep 24, 2014	99.10	100.52	98.85	100.20
4821	NYSE	RNR	Tue, Sep 23, 2014	99.73	100.05	99.14	99.18
4820	NYSE	RNR	Mon, Sep 22, 2014	101.23	101.23	99.80	99.84
4819	NYSE	RNR	Fri, Sep 19, 2014	101.84	102.20	101.16	101.17
4818	NYSE	RNR	Thu, Sep 18, 2014	101.65	102.26	101.47	101.78
4817	NYSE	RNR	Wed, Sep 17, 2014	101.73	102.19	101.23	101.70
4816	NYSE	RNR	Tue, Sep 16, 2014	101.73	102.28	101.32	101.79
4815	NYSE	RNR	Mon, Sep 15, 2014	101.15	102.25	100.70	101.69
4814	NYSE	RNR	Fri, Sep 12, 2014	101.35	101.44	100.86	101.10
4813	NYSE	RNR	Thu, Sep 11, 2014	100.82	101.67	100.57	101.45
4812	NYSE	RNR	Wed, Sep 10, 2014	101.18	101.55	100.69	101.22
4811	NYSE	RNR	Tue, Sep 9, 2014	101.90	101.90	100.82	101.11
4810	NYSE	RNR	Mon, Sep 8, 2014	102.15	102.40	101.16	101.67
4809	NYSE	RNR	Fri, Sep 5, 2014	101.72	102.35	101.39	102.01
4808	NYSE	RNR	Thu, Sep 4, 2014	101.65	102.18	101.44	101.58
4807	NYSE	RNR	Wed, Sep 3, 2014	102.94	103.11	101.44	101.53
4806	NYSE	RNR	Tue, Sep 2, 2014	102.30	103.49	102.30	102.89
4805	NYSE	RNR	Fri, Aug 29, 2014	102.05	102.72	101.95	102.39
4804	NYSE	RNR	Thu, Aug 28, 2014	101.99	102.45	101.72	101.99
4803	NYSE	RNR	Wed, Aug 27, 2014	101.20	102.13	101.20	102.00
4802	NYSE	RNR	Tue, Aug 26, 2014	101.84	102.12	101.36	101.46
4801	NYSE	RNR	Mon, Aug 25, 2014	101.32	101.69	100.75	101.60
4800	NYSE	RNR	Fri, Aug 22, 2014	101.23	101.53	100.80	100.87
4799	NYSE	RNR	Thu, Aug 21, 2014	100.29	101.96	100.29	101.48
4798	NYSE	RNR	Wed, Aug 20, 2014	100.87	100.87	100.00	100.55
4797	NYSE	RNR	Tue, Aug 19, 2014	100.99	101.17	100.47	100.75
4796	NYSE	RNR	Mon, Aug 18, 2014	101.28	101.46	100.64	100.89
4795	NYSE	RNR	Fri, Aug 15, 2014	101.76	102.09	101.25	101.73
4794	NYSE	RNR	Thu, Aug 14, 2014	100.72	101.44	100.52	101.23
4793	NYSE	RNR	Wed, Aug 13, 2014	100.18	100.64	99.85	100.48
4792	NYSE	RNR	Tue, Aug 12, 2014	99.76	100.45	99.37	99.73
4791	NYSE	RNR	Mon, Aug 11, 2014	99.79	100.20	99.30	99.97
4790	NYSE	RNR	Fri, Aug 8, 2014	99.25	100.16	98.67	99.48
4789	NYSE	RNR	Thu, Aug 7, 2014	99.43	99.73	98.84	98.96
4788	NYSE	RNR	Wed, Aug 6, 2014	98.22	99.34	97.50	98.94
4787	NYSE	RNR	Tue, Aug 5, 2014	98.80	99.35	98.28	98.61
4786	NYSE	RNR	Mon, Aug 4, 2014	99.50	99.50	97.72	98.78
4785	NYSE	RNR	Fri, Aug 1, 2014	96.52	99.49	96.52	99.31
4784	NYSE	RNR	Thu, Jul 31, 2014	96.68	98.09	95.93	97.81
4783	NYSE	RNR	Wed, Jul 30, 2014	101.75	101.75	98.03	98.64
4782	NYSE	RNR	Tue, Jul 29, 2014	105.38	105.64	103.75	103.80
4781	NYSE	RNR	Mon, Jul 28, 2014	105.83	106.25	105.22	105.61
4780	NYSE	RNR	Fri, Jul 25, 2014	105.51	106.19	105.10	106.16
4779	NYSE	RNR	Thu, Jul 24, 2014	107.31	107.74	106.34	106.35
4778	NYSE	RNR	Wed, Jul 23, 2014	106.58	107.46	106.10	107.46
4777	NYSE	RNR	Tue, Jul 22, 2014	106.02	106.61	105.41	106.57
4776	NYSE	RNR	Mon, Jul 21, 2014	105.68	106.09	105.33	105.95
4775	NYSE	RNR	Fri, Jul 18, 2014	105.73	106.26	105.39	105.98
4774	NYSE	RNR	Thu, Jul 17, 2014	107.52	107.65	105.74	105.79
4773	NYSE	RNR	Wed, Jul 16, 2014	108.99	108.99	106.71	107.70
4772	NYSE	RNR	Tue, Jul 15, 2014	107.41	108.42	107.23	108.40
4771	NYSE	RNR	Mon, Jul 14, 2014	107.00	107.79	106.99	107.01
4770	NYSE	RNR	Fri, Jul 11, 2014	106.86	106.99	106.40	106.73
4769	NYSE	RNR	Thu, Jul 10, 2014	106.36	107.18	106.23	107.12
4768	NYSE	RNR	Wed, Jul 9, 2014	107.60	107.65	106.67	107.35
4767	NYSE	RNR	Tue, Jul 8, 2014	106.83	107.70	106.76	107.63
4766	NYSE	RNR	Mon, Jul 7, 2014	107.31	107.49	106.85	107.19
4765	NYSE	RNR	Thu, Jul 3, 2014	107.42	107.55	106.93	107.30
4764	NYSE	RNR	Wed, Jul 2, 2014	108.10	108.74	106.62	106.79
4763	NYSE	RNR	Tue, Jul 1, 2014	107.00	108.48	105.97	108.42
4762	NYSE	RNR	Mon, Jun 30, 2014	106.00	107.09	105.94	107.00
4761	NYSE	RNR	Fri, Jun 27, 2014	105.33	106.05	105.08	106.03
4760	NYSE	RNR	Thu, Jun 26, 2014	105.96	106.10	104.60	105.35
4759	NYSE	RNR	Wed, Jun 25, 2014	105.69	106.36	105.56	106.27
4758	NYSE	RNR	Tue, Jun 24, 2014	105.67	105.97	105.48	105.61
4757	NYSE	RNR	Mon, Jun 23, 2014	106.56	106.93	105.69	105.75
4756	NYSE	RNR	Fri, Jun 20, 2014	106.68	107.51	106.28	106.38
4755	NYSE	RNR	Thu, Jun 19, 2014	106.94	107.12	106.48	106.86
4754	NYSE	RNR	Wed, Jun 18, 2014	106.43	107.03	105.91	106.88
4753	NYSE	RNR	Tue, Jun 17, 2014	105.50	106.50	105.32	106.42
4752	NYSE	RNR	Mon, Jun 16, 2014	105.17	106.19	105.17	105.44
4751	NYSE	RNR	Fri, Jun 13, 2014	106.05	106.52	105.61	106.50
4750	NYSE	RNR	Thu, Jun 12, 2014	105.25	105.81	104.95	105.60
4749	NYSE	RNR	Wed, Jun 11, 2014	105.71	105.84	105.11	105.52
4748	NYSE	RNR	Tue, Jun 10, 2014	105.63	106.52	105.23	106.09
4747	NYSE	RNR	Mon, Jun 9, 2014	105.55	105.79	105.37	105.69
4746	NYSE	RNR	Fri, Jun 6, 2014	105.80	106.42	105.43	105.58
4745	NYSE	RNR	Thu, Jun 5, 2014	105.31	106.01	104.88	105.96
4744	NYSE	RNR	Wed, Jun 4, 2014	103.94	105.20	103.94	105.16
4743	NYSE	RNR	Tue, Jun 3, 2014	103.77	104.47	103.42	104.05
4742	NYSE	RNR	Mon, Jun 2, 2014	104.25	104.84	103.60	104.10
4741	NYSE	RNR	Fri, May 30, 2014	103.90	104.53	103.40	104.17
4740	NYSE	RNR	Thu, May 29, 2014	103.22	104.25	103.06	103.98
4739	NYSE	RNR	Wed, May 28, 2014	103.16	103.56	102.95	103.33
4738	NYSE	RNR	Tue, May 27, 2014	102.89	103.29	102.50	103.18
4737	NYSE	RNR	Fri, May 23, 2014	102.67	103.10	102.35	102.75
4736	NYSE	RNR	Thu, May 22, 2014	102.39	102.82	102.06	102.62
4735	NYSE	RNR	Wed, May 21, 2014	102.20	102.44	101.78	102.38
4734	NYSE	RNR	Tue, May 20, 2014	101.68	101.87	101.12	101.68
4733	NYSE	RNR	Mon, May 19, 2014	100.68	101.75	100.68	101.57
4732	NYSE	RNR	Fri, May 16, 2014	100.25	101.13	100.07	101.09
4731	NYSE	RNR	Thu, May 15, 2014	100.00	100.52	99.39	100.18
4730	NYSE	RNR	Wed, May 14, 2014	101.79	101.79	100.04	100.10
4729	NYSE	RNR	Tue, May 13, 2014	100.81	101.75	100.01	101.68
4728	NYSE	RNR	Mon, May 12, 2014	101.66	102.37	100.54	100.71
4727	NYSE	RNR	Fri, May 9, 2014	102.25	102.53	101.26	101.39
4726	NYSE	RNR	Thu, May 8, 2014	103.14	104.25	103.12	103.36
4725	NYSE	RNR	Wed, May 7, 2014	101.89	103.44	101.89	103.32
4724	NYSE	RNR	Tue, May 6, 2014	101.30	101.94	100.99	101.51
4723	NYSE	RNR	Mon, May 5, 2014	101.88	102.35	101.15	101.42
4722	NYSE	RNR	Fri, May 2, 2014	101.18	102.81	101.18	102.62
4721	NYSE	RNR	Thu, May 1, 2014	101.36	101.64	100.45	101.48
4720	NYSE	RNR	Wed, Apr 30, 2014	102.00	102.11	98.76	101.21
4719	NYSE	RNR	Tue, Apr 29, 2014	101.19	102.33	100.56	101.82
4718	NYSE	RNR	Mon, Apr 28, 2014	100.30	101.35	100.11	100.71
4717	NYSE	RNR	Fri, Apr 25, 2014	101.08	101.73	100.22	100.30
4716	NYSE	RNR	Thu, Apr 24, 2014	102.53	102.73	100.95	101.20
4715	NYSE	RNR	Wed, Apr 23, 2014	101.27	102.38	101.19	102.18
4714	NYSE	RNR	Tue, Apr 22, 2014	100.83	101.66	100.80	101.29
4713	NYSE	RNR	Mon, Apr 21, 2014	101.21	101.52	100.61	100.77
4712	NYSE	RNR	Thu, Apr 17, 2014	100.93	101.54	100.35	101.32
4711	NYSE	RNR	Wed, Apr 16, 2014	100.80	101.46	100.39	100.87
4710	NYSE	RNR	Tue, Apr 15, 2014	99.58	100.81	99.26	100.38
4709	NYSE	RNR	Mon, Apr 14, 2014	98.97	99.77	98.33	99.63
4708	NYSE	RNR	Fri, Apr 11, 2014	97.69	98.22	97.51	98.10
4707	NYSE	RNR	Thu, Apr 10, 2014	98.91	99.69	97.91	97.92
4706	NYSE	RNR	Wed, Apr 9, 2014	98.03	99.00	97.68	98.77
4705	NYSE	RNR	Tue, Apr 8, 2014	96.93	97.99	96.43	97.85
4704	NYSE	RNR	Mon, Apr 7, 2014	96.72	97.31	96.63	96.69
4703	NYSE	RNR	Fri, Apr 4, 2014	97.50	98.39	96.94	96.95
4702	NYSE	RNR	Thu, Apr 3, 2014	97.10	97.45	96.73	97.29
4701	NYSE	RNR	Wed, Apr 2, 2014	96.34	97.14	96.06	96.99
4700	NYSE	RNR	Tue, Apr 1, 2014	97.11	97.27	95.90	96.24
4699	NYSE	RNR	Mon, Mar 31, 2014	96.27	97.68	96.19	97.60
4698	NYSE	RNR	Fri, Mar 28, 2014	96.85	97.16	96.73	97.02
4697	NYSE	RNR	Thu, Mar 27, 2014	96.76	97.04	96.24	96.51
4696	NYSE	RNR	Wed, Mar 26, 2014	97.26	97.47	96.50	96.52
4695	NYSE	RNR	Tue, Mar 25, 2014	96.94	97.50	96.48	96.88
4694	NYSE	RNR	Mon, Mar 24, 2014	97.40	97.70	96.77	96.80
4693	NYSE	RNR	Fri, Mar 21, 2014	97.58	97.66	96.83	96.95
4692	NYSE	RNR	Thu, Mar 20, 2014	97.26	97.66	97.00	97.35
4691	NYSE	RNR	Wed, Mar 19, 2014	98.00	98.00	97.00	97.29
4690	NYSE	RNR	Tue, Mar 18, 2014	97.40	98.00	97.11	97.73
4689	NYSE	RNR	Mon, Mar 17, 2014	97.38	97.81	97.10	97.36
4688	NYSE	RNR	Fri, Mar 14, 2014	96.81	97.49	96.81	97.02
4687	NYSE	RNR	Thu, Mar 13, 2014	97.01	97.36	96.85	96.98
4686	NYSE	RNR	Wed, Mar 12, 2014	95.53	96.85	95.34	96.83
4685	NYSE	RNR	Tue, Mar 11, 2014	96.68	96.75	95.74	96.20
4684	NYSE	RNR	Mon, Mar 10, 2014	95.93	96.50	95.50	96.49
4683	NYSE	RNR	Fri, Mar 7, 2014	96.22	96.37	95.61	96.10
4682	NYSE	RNR	Thu, Mar 6, 2014	95.29	96.41	95.05	95.93
4681	NYSE	RNR	Wed, Mar 5, 2014	95.24	95.37	94.87	95.11
4680	NYSE	RNR	Tue, Mar 4, 2014	95.96	95.98	95.00	95.20
4679	NYSE	RNR	Mon, Mar 3, 2014	94.85	95.66	94.74	95.06
4678	NYSE	RNR	Fri, Feb 28, 2014	95.76	96.45	95.44	95.51
4677	NYSE	RNR	Thu, Feb 27, 2014	95.00	95.91	94.84	95.72
4676	NYSE	RNR	Wed, Feb 26, 2014	95.06	95.31	95.00	95.13
4675	NYSE	RNR	Tue, Feb 25, 2014	94.83	95.41	94.38	94.88
4674	NYSE	RNR	Mon, Feb 24, 2014	94.85	95.32	94.80	94.81
4673	NYSE	RNR	Fri, Feb 21, 2014	95.17	95.37	94.90	94.96
4672	NYSE	RNR	Thu, Feb 20, 2014	94.76	95.14	93.81	94.99
4671	NYSE	RNR	Wed, Feb 19, 2014	93.58	94.63	93.43	93.80
4670	NYSE	RNR	Tue, Feb 18, 2014	93.48	93.95	93.14	93.84
4669	NYSE	RNR	Fri, Feb 14, 2014	92.47	93.11	92.34	93.08
4668	NYSE	RNR	Thu, Feb 13, 2014	91.16	92.62	91.15	92.44
4667	NYSE	RNR	Wed, Feb 12, 2014	91.80	92.43	90.75	91.59
4666	NYSE	RNR	Tue, Feb 11, 2014	92.22	93.89	91.80	91.85
4665	NYSE	RNR	Mon, Feb 10, 2014	91.05	92.60	90.72	92.30
4664	NYSE	RNR	Fri, Feb 7, 2014	90.78	91.50	90.46	91.32
4663	NYSE	RNR	Thu, Feb 6, 2014	89.64	91.36	89.64	90.73
4662	NYSE	RNR	Wed, Feb 5, 2014	92.86	94.93	90.58	91.54
4661	NYSE	RNR	Tue, Feb 4, 2014	90.36	90.59	89.79	90.28
4660	NYSE	RNR	Mon, Feb 3, 2014	89.93	90.87	89.65	89.91
4659	NYSE	RNR	Fri, Jan 31, 2014	91.50	92.12	90.56	90.71
4658	NYSE	RNR	Thu, Jan 30, 2014	91.41	93.30	91.02	92.94
4657	NYSE	RNR	Wed, Jan 29, 2014	90.77	91.49	90.47	90.71
4656	NYSE	RNR	Tue, Jan 28, 2014	90.55	92.21	90.55	91.32
4655	NYSE	RNR	Mon, Jan 27, 2014	89.94	91.03	89.68	90.62
4654	NYSE	RNR	Fri, Jan 24, 2014	90.11	90.11	89.69	89.80
4653	NYSE	RNR	Thu, Jan 23, 2014	91.99	92.40	90.00	90.41
4652	NYSE	RNR	Wed, Jan 22, 2014	91.05	92.68	91.05	92.48
4651	NYSE	RNR	Tue, Jan 21, 2014	91.16	91.51	90.18	91.00
4650	NYSE	RNR	Fri, Jan 17, 2014	90.67	91.13	90.19	91.00
4649	NYSE	RNR	Thu, Jan 16, 2014	90.64	90.84	89.91	90.46
4648	NYSE	RNR	Wed, Jan 15, 2014	91.89	91.89	90.30	90.86
4647	NYSE	RNR	Tue, Jan 14, 2014	90.46	91.46	90.34	91.35
4646	NYSE	RNR	Mon, Jan 13, 2014	91.31	91.57	90.00	90.20
4645	NYSE	RNR	Fri, Jan 10, 2014	92.14	92.71	91.63	91.81
4644	NYSE	RNR	Thu, Jan 9, 2014	91.61	92.04	91.36	91.89
4643	NYSE	RNR	Wed, Jan 8, 2014	90.70	91.66	90.21	91.39
4642	NYSE	RNR	Tue, Jan 7, 2014	90.54	91.24	89.89	90.68
4641	NYSE	RNR	Mon, Jan 6, 2014	91.25	91.48	90.70	91.17
4640	NYSE	RNR	Fri, Jan 3, 2014	94.26	94.32	89.92	91.05
4639	NYSE	RNR	Thu, Jan 2, 2014	97.18	97.43	92.66	94.08
4638	NYSE	RNR	Tue, Dec 31, 2013	95.99	97.53	95.99	97.34
4637	NYSE	RNR	Mon, Dec 30, 2013	95.45	96.59	92.18	95.68
4636	NYSE	RNR	Fri, Dec 27, 2013	92.20	92.40	91.77	92.18
4635	NYSE	RNR	Thu, Dec 26, 2013	92.27	92.44	92.00	92.18
4634	NYSE	RNR	Tue, Dec 24, 2013	92.06	92.34	91.83	92.26
4633	NYSE	RNR	Mon, Dec 23, 2013	92.29	92.29	91.82	91.90
4632	NYSE	RNR	Fri, Dec 20, 2013	91.80	92.19	91.76	92.02
4631	NYSE	RNR	Thu, Dec 19, 2013	91.59	92.48	91.42	91.86
4630	NYSE	RNR	Wed, Dec 18, 2013	91.45	92.14	90.72	92.13
4629	NYSE	RNR	Tue, Dec 17, 2013	91.17	91.47	90.63	91.14
4628	NYSE	RNR	Mon, Dec 16, 2013	91.39	91.96	91.16	91.19
4627	NYSE	RNR	Fri, Dec 13, 2013	92.32	92.80	91.31	91.34
4626	NYSE	RNR	Thu, Dec 12, 2013	93.10	93.29	92.02	92.11
4625	NYSE	RNR	Wed, Dec 11, 2013	93.86	94.44	92.99	93.20
4624	NYSE	RNR	Tue, Dec 10, 2013	94.38	94.75	94.09	94.18
4623	NYSE	RNR	Mon, Dec 9, 2013	95.02	95.28	94.35	94.67
4622	NYSE	RNR	Fri, Dec 6, 2013	93.38	95.03	93.38	95.02
4621	NYSE	RNR	Thu, Dec 5, 2013	93.39	93.60	92.43	93.09
4620	NYSE	RNR	Wed, Dec 4, 2013	94.07	94.42	93.08	93.74
4619	NYSE	RNR	Tue, Dec 3, 2013	93.91	94.47	93.56	94.38
4618	NYSE	RNR	Mon, Dec 2, 2013	94.50	95.10	94.07	94.16
4617	NYSE	RNR	Fri, Nov 29, 2013	95.27	95.33	94.69	94.70
4616	NYSE	RNR	Wed, Nov 27, 2013	94.95	95.20	94.49	95.00
4615	NYSE	RNR	Tue, Nov 26, 2013	94.90	95.01	94.38	94.80
4614	NYSE	RNR	Mon, Nov 25, 2013	94.68	95.21	94.50	94.81
4613	NYSE	RNR	Fri, Nov 22, 2013	93.37	94.56	93.11	94.44
4612	NYSE	RNR	Thu, Nov 21, 2013	92.78	93.26	92.33	93.25
4611	NYSE	RNR	Wed, Nov 20, 2013	92.83	93.33	92.12	92.43
4610	NYSE	RNR	Tue, Nov 19, 2013	94.06	94.16	92.65	92.79
4609	NYSE	RNR	Mon, Nov 18, 2013	94.47	94.64	94.00	94.05
4608	NYSE	RNR	Fri, Nov 15, 2013	94.95	94.95	93.93	94.20
4607	NYSE	RNR	Thu, Nov 14, 2013	94.95	94.95	93.87	94.44
4606	NYSE	RNR	Wed, Nov 13, 2013	94.41	94.99	94.19	94.90
4605	NYSE	RNR	Tue, Nov 12, 2013	94.42	95.16	93.95	94.62
4604	NYSE	RNR	Mon, Nov 11, 2013	95.00	95.38	94.60	94.62
4603	NYSE	RNR	Fri, Nov 8, 2013	95.42	96.21	94.92	95.25
4602	NYSE	RNR	Thu, Nov 7, 2013	95.03	96.32	95.03	95.59
4601	NYSE	RNR	Wed, Nov 6, 2013	95.00	95.67	93.41	95.07
4600	NYSE	RNR	Tue, Nov 5, 2013	93.57	94.19	93.11	93.23
4599	NYSE	RNR	Mon, Nov 4, 2013	92.80	93.53	92.72	93.43
4598	NYSE	RNR	Fri, Nov 1, 2013	93.57	93.74	92.74	92.82
4597	NYSE	RNR	Thu, Oct 31, 2013	93.91	94.08	93.28	93.71
4596	NYSE	RNR	Wed, Oct 30, 2013	94.32	94.50	93.27	94.00
4595	NYSE	RNR	Tue, Oct 29, 2013	93.22	94.21	92.91	94.03
4594	NYSE	RNR	Mon, Oct 28, 2013	92.27	93.01	91.89	92.90
4593	NYSE	RNR	Fri, Oct 25, 2013	91.60	92.29	91.23	92.11
4592	NYSE	RNR	Thu, Oct 24, 2013	91.61	91.96	90.98	91.40
4591	NYSE	RNR	Wed, Oct 23, 2013	92.68	92.71	91.51	91.56
4590	NYSE	RNR	Tue, Oct 22, 2013	93.21	93.54	92.62	92.83
4589	NYSE	RNR	Mon, Oct 21, 2013	93.17	93.35	92.65	92.74
4588	NYSE	RNR	Fri, Oct 18, 2013	92.21	93.05	92.08	92.89
4587	NYSE	RNR	Thu, Oct 17, 2013	92.85	93.52	92.55	93.49
4586	NYSE	RNR	Wed, Oct 16, 2013	92.04	92.95	91.67	92.87
4585	NYSE	RNR	Tue, Oct 15, 2013	92.00	92.52	91.54	91.57
4584	NYSE	RNR	Mon, Oct 14, 2013	91.47	92.10	91.11	91.99
4583	NYSE	RNR	Fri, Oct 11, 2013	91.68	91.78	91.22	91.78
4582	NYSE	RNR	Thu, Oct 10, 2013	90.56	91.64	90.56	91.61
4581	NYSE	RNR	Wed, Oct 9, 2013	90.81	90.96	89.90	90.03
4580	NYSE	RNR	Tue, Oct 8, 2013	91.55	91.94	90.76	90.80
4579	NYSE	RNR	Mon, Oct 7, 2013	91.78	91.93	91.20	91.69
4578	NYSE	RNR	Fri, Oct 4, 2013	91.42	92.25	91.18	92.10
4577	NYSE	RNR	Thu, Oct 3, 2013	91.77	92.31	91.57	91.58
4576	NYSE	RNR	Wed, Oct 2, 2013	91.38	92.27	91.26	92.22
4575	NYSE	RNR	Tue, Oct 1, 2013	90.62	91.45	90.32	91.41
4574	NYSE	RNR	Mon, Sep 30, 2013	89.47	90.68	89.02	90.53
4573	NYSE	RNR	Fri, Sep 27, 2013	90.09	90.40	89.64	90.25
4572	NYSE	RNR	Thu, Sep 26, 2013	89.98	90.55	89.78	90.08
4571	NYSE	RNR	Wed, Sep 25, 2013	89.88	90.54	89.74	90.33
4570	NYSE	RNR	Tue, Sep 24, 2013	89.36	90.28	89.22	89.99
4569	NYSE	RNR	Mon, Sep 23, 2013	88.73	89.52	88.35	89.45
4568	NYSE	RNR	Fri, Sep 20, 2013	89.51	89.69	88.67	88.85
4567	NYSE	RNR	Thu, Sep 19, 2013	89.75	89.92	89.26	89.50
4566	NYSE	RNR	Wed, Sep 18, 2013	88.53	89.72	88.53	89.72
4565	NYSE	RNR	Tue, Sep 17, 2013	89.00	89.11	88.38	88.74
4564	NYSE	RNR	Mon, Sep 16, 2013	88.27	88.99	88.27	88.78
4563	NYSE	RNR	Fri, Sep 13, 2013	87.60	88.12	87.24	88.08
4562	NYSE	RNR	Thu, Sep 12, 2013	87.96	88.27	87.32	87.68
4561	NYSE	RNR	Wed, Sep 11, 2013	87.20	88.18	87.20	88.12
4560	NYSE	RNR	Tue, Sep 10, 2013	87.23	87.71	86.87	87.68
4559	NYSE	RNR	Mon, Sep 9, 2013	86.11	87.13	86.07	87.13
4558	NYSE	RNR	Fri, Sep 6, 2013	86.73	86.88	85.66	85.80
4557	NYSE	RNR	Thu, Sep 5, 2013	87.40	87.79	86.49	86.65
4556	NYSE	RNR	Wed, Sep 4, 2013	88.00	88.21	87.36	87.53
4555	NYSE	RNR	Tue, Sep 3, 2013	87.79	88.45	87.36	88.23
4554	NYSE	RNR	Fri, Aug 30, 2013	87.20	87.89	86.80	87.40
4553	NYSE	RNR	Thu, Aug 29, 2013	86.12	87.11	85.99	87.05
4552	NYSE	RNR	Wed, Aug 28, 2013	86.50	86.79	85.68	86.32
4551	NYSE	RNR	Tue, Aug 27, 2013	86.67	87.13	86.50	86.68
4550	NYSE	RNR	Mon, Aug 26, 2013	87.21	87.72	86.87	87.10
4549	NYSE	RNR	Fri, Aug 23, 2013	87.25	87.28	86.58	87.21
4548	NYSE	RNR	Thu, Aug 22, 2013	86.06	90.44	84.31	87.03
4547	NYSE	RNR	Wed, Aug 21, 2013	85.48	86.17	85.30	85.62
4546	NYSE	RNR	Tue, Aug 20, 2013	85.20	86.14	85.07	85.71
4545	NYSE	RNR	Mon, Aug 19, 2013	85.32	85.64	85.12	85.19
4544	NYSE	RNR	Fri, Aug 16, 2013	85.06	85.84	84.80	85.33
4543	NYSE	RNR	Thu, Aug 15, 2013	85.35	85.72	84.92	84.94
4542	NYSE	RNR	Wed, Aug 14, 2013	86.01	86.25	85.77	85.84
4541	NYSE	RNR	Tue, Aug 13, 2013	84.83	86.12	84.37	86.11
4540	NYSE	RNR	Mon, Aug 12, 2013	84.74	85.11	83.85	84.58
4539	NYSE	RNR	Fri, Aug 9, 2013	84.00	84.93	83.19	84.76
4538	NYSE	RNR	Thu, Aug 8, 2013	84.97	85.41	83.88	84.01
4537	NYSE	RNR	Wed, Aug 7, 2013	84.77	85.57	84.52	84.79
4536	NYSE	RNR	Tue, Aug 6, 2013	85.62	85.95	84.97	85.09
4535	NYSE	RNR	Mon, Aug 5, 2013	87.68	87.68	85.71	85.94
4534	NYSE	RNR	Fri, Aug 2, 2013	86.14	86.71	85.86	86.48
4533	NYSE	RNR	Thu, Aug 1, 2013	87.36	87.99	86.00	86.12
4532	NYSE	RNR	Wed, Jul 31, 2013	88.49	88.55	86.74	86.97
4531	NYSE	RNR	Tue, Jul 30, 2013	88.66	89.54	87.96	88.16
4530	NYSE	RNR	Mon, Jul 29, 2013	88.47	88.75	87.91	88.31
4529	NYSE	RNR	Fri, Jul 26, 2013	87.90	88.53	87.17	88.35
4528	NYSE	RNR	Thu, Jul 25, 2013	87.10	87.84	87.07	87.40
4527	NYSE	RNR	Wed, Jul 24, 2013	87.34	87.79	86.41	86.94
4526	NYSE	RNR	Tue, Jul 23, 2013	88.63	88.88	86.87	86.90
4525	NYSE	RNR	Mon, Jul 22, 2013	88.65	88.86	87.99	88.82
4524	NYSE	RNR	Fri, Jul 19, 2013	88.64	89.04	88.33	88.57
4523	NYSE	RNR	Thu, Jul 18, 2013	88.44	89.06	88.21	88.92
4522	NYSE	RNR	Wed, Jul 17, 2013	88.23	88.43	87.99	88.22
4521	NYSE	RNR	Tue, Jul 16, 2013	88.88	89.39	88.04	88.12
4520	NYSE	RNR	Mon, Jul 15, 2013	88.61	89.37	88.39	88.96
4519	NYSE	RNR	Fri, Jul 12, 2013	88.38	89.04	87.81	88.75
4518	NYSE	RNR	Thu, Jul 11, 2013	87.58	88.17	87.48	88.13
4517	NYSE	RNR	Wed, Jul 10, 2013	85.90	87.05	85.55	86.98
4516	NYSE	RNR	Tue, Jul 9, 2013	85.60	86.64	85.60	85.90
4515	NYSE	RNR	Mon, Jul 8, 2013	86.43	86.77	86.08	86.31
4514	NYSE	RNR	Fri, Jul 5, 2013	85.40	86.34	84.86	86.34
4513	NYSE	RNR	Wed, Jul 3, 2013	85.33	85.81	84.82	85.24
4512	NYSE	RNR	Tue, Jul 2, 2013	87.47	87.77	85.40	85.69
4511	NYSE	RNR	Mon, Jul 1, 2013	86.83	87.81	86.69	87.27
4510	NYSE	RNR	Fri, Jun 28, 2013	85.96	86.95	85.61	86.79
4509	NYSE	RNR	Thu, Jun 27, 2013	85.40	86.33	85.25	86.20
4508	NYSE	RNR	Wed, Jun 26, 2013	84.77	85.12	84.47	84.91
4507	NYSE	RNR	Tue, Jun 25, 2013	85.03	85.03	84.14	84.16
4506	NYSE	RNR	Mon, Jun 24, 2013	82.89	84.47	82.50	84.18
4505	NYSE	RNR	Fri, Jun 21, 2013	84.64	84.68	83.07	83.39
4504	NYSE	RNR	Thu, Jun 20, 2013	84.79	85.12	84.00	84.23
4503	NYSE	RNR	Wed, Jun 19, 2013	86.57	86.79	85.13	85.50
4502	NYSE	RNR	Tue, Jun 18, 2013	85.66	87.00	85.55	86.80
4501	NYSE	RNR	Mon, Jun 17, 2013	85.32	85.99	85.22	85.62
4500	NYSE	RNR	Fri, Jun 14, 2013	85.48	85.67	84.86	84.99
4499	NYSE	RNR	Thu, Jun 13, 2013	84.82	85.64	84.68	85.36
4498	NYSE	RNR	Wed, Jun 12, 2013	85.31	85.81	84.66	84.88
4497	NYSE	RNR	Tue, Jun 11, 2013	87.18	89.60	85.33	85.57
4496	NYSE	RNR	Mon, Jun 10, 2013	85.68	86.45	85.33	86.28
4495	NYSE	RNR	Fri, Jun 7, 2013	85.16	85.95	84.71	85.76
4494	NYSE	RNR	Thu, Jun 6, 2013	84.42	85.25	83.95	84.88
4493	NYSE	RNR	Wed, Jun 5, 2013	85.49	85.85	84.63	84.67
4492	NYSE	RNR	Tue, Jun 4, 2013	86.25	86.56	85.57	86.05
4491	NYSE	RNR	Mon, Jun 3, 2013	86.02	86.18	84.86	86.18
4490	NYSE	RNR	Fri, May 31, 2013	86.74	87.23	85.96	85.96
4489	NYSE	RNR	Thu, May 30, 2013	87.13	87.88	86.40	86.70
4488	NYSE	RNR	Wed, May 29, 2013	84.48	87.21	83.80	86.96
4487	NYSE	RNR	Tue, May 28, 2013	85.82	86.42	84.98	85.28
4486	NYSE	RNR	Fri, May 24, 2013	84.32	85.54	83.60	85.37
4485	NYSE	RNR	Thu, May 23, 2013	84.80	85.96	84.78	85.23
4484	NYSE	RNR	Wed, May 22, 2013	86.46	86.50	85.20	85.66
4483	NYSE	RNR	Tue, May 21, 2013	87.42	87.90	86.42	86.50
4482	NYSE	RNR	Mon, May 20, 2013	87.55	88.13	87.34	87.81
4481	NYSE	RNR	Fri, May 17, 2013	88.06	88.51	87.60	87.99
4480	NYSE	RNR	Thu, May 16, 2013	90.04	90.99	87.83	88.06
4479	NYSE	RNR	Wed, May 15, 2013	90.00	90.89	89.88	90.55
4478	NYSE	RNR	Tue, May 14, 2013	89.93	90.39	89.72	90.26
4477	NYSE	RNR	Mon, May 13, 2013	90.44	90.72	89.77	89.93
4476	NYSE	RNR	Fri, May 10, 2013	90.62	90.69	89.93	90.40
4475	NYSE	RNR	Thu, May 9, 2013	92.14	92.21	90.43	90.48
4474	NYSE	RNR	Wed, May 8, 2013	91.99	92.37	91.67	92.09
4473	NYSE	RNR	Tue, May 7, 2013	91.44	92.40	91.15	92.40
4472	NYSE	RNR	Mon, May 6, 2013	91.44	91.76	90.51	91.48
4471	NYSE	RNR	Fri, May 3, 2013	91.15	91.67	90.66	91.28
4470	NYSE	RNR	Thu, May 2, 2013	94.99	95.00	89.48	91.60
4469	NYSE	RNR	Wed, May 1, 2013	93.33	94.54	93.10	93.51
4468	NYSE	RNR	Tue, Apr 30, 2013	93.86	94.10	93.27	93.89
4467	NYSE	RNR	Mon, Apr 29, 2013	93.89	94.46	93.73	94.11
4466	NYSE	RNR	Fri, Apr 26, 2013	94.05	94.55	93.53	93.81
4465	NYSE	RNR	Thu, Apr 25, 2013	93.70	94.05	93.10	93.97
4464	NYSE	RNR	Wed, Apr 24, 2013	91.84	94.09	91.84	93.90
4463	NYSE	RNR	Tue, Apr 23, 2013	91.68	92.00	90.95	91.94
4462	NYSE	RNR	Mon, Apr 22, 2013	90.39	90.63	89.46	90.41
4461	NYSE	RNR	Fri, Apr 19, 2013	89.64	90.57	89.24	90.56
4460	NYSE	RNR	Thu, Apr 18, 2013	89.22	89.40	88.78	89.30
4459	NYSE	RNR	Wed, Apr 17, 2013	89.01	89.51	88.81	89.16
4458	NYSE	RNR	Tue, Apr 16, 2013	88.63	89.43	88.36	89.04
4457	NYSE	RNR	Mon, Apr 15, 2013	90.96	90.96	88.31	88.37
4456	NYSE	RNR	Fri, Apr 12, 2013	91.00	91.45	90.58	90.99
4455	NYSE	RNR	Thu, Apr 11, 2013	90.70	91.41	90.62	90.89
4454	NYSE	RNR	Wed, Apr 10, 2013	91.14	91.26	90.41	90.70
4453	NYSE	RNR	Tue, Apr 9, 2013	91.02	91.40	90.51	90.86
4452	NYSE	RNR	Mon, Apr 8, 2013	90.31	90.88	90.05	90.88
4451	NYSE	RNR	Fri, Apr 5, 2013	90.94	90.94	89.67	90.24
4450	NYSE	RNR	Thu, Apr 4, 2013	91.45	91.84	90.79	91.09
4449	NYSE	RNR	Wed, Apr 3, 2013	91.81	91.82	91.03	91.33
4448	NYSE	RNR	Tue, Apr 2, 2013	92.36	92.77	90.94	91.64
4447	NYSE	RNR	Mon, Apr 1, 2013	91.96	92.47	91.64	92.02
4446	NYSE	RNR	Thu, Mar 28, 2013	91.03	92.03	91.03	91.99
4445	NYSE	RNR	Wed, Mar 27, 2013	89.86	91.53	89.11	91.09
4444	NYSE	RNR	Tue, Mar 26, 2013	91.11	91.86	90.46	90.56
4443	NYSE	RNR	Mon, Mar 25, 2013	90.11	91.10	88.21	90.80
4442	NYSE	RNR	Fri, Mar 22, 2013	91.99	92.00	90.96	91.13
4441	NYSE	RNR	Thu, Mar 21, 2013	91.77	92.23	91.29	91.48
4440	NYSE	RNR	Wed, Mar 20, 2013	91.76	91.95	91.20	91.78
4439	NYSE	RNR	Tue, Mar 19, 2013	90.75	91.80	90.67	91.59
4438	NYSE	RNR	Mon, Mar 18, 2013	90.35	91.00	90.32	90.76
4437	NYSE	RNR	Fri, Mar 15, 2013	90.61	91.10	90.33	91.02
4436	NYSE	RNR	Thu, Mar 14, 2013	90.06	90.82	90.01	90.75
4435	NYSE	RNR	Wed, Mar 13, 2013	89.26	90.05	89.23	90.04
4434	NYSE	RNR	Tue, Mar 12, 2013	89.57	89.92	89.01	89.79
4433	NYSE	RNR	Mon, Mar 11, 2013	89.81	89.98	89.08	89.46
4432	NYSE	RNR	Fri, Mar 8, 2013	89.31	89.63	88.87	89.63
4431	NYSE	RNR	Thu, Mar 7, 2013	88.75	89.20	88.68	88.96
4430	NYSE	RNR	Wed, Mar 6, 2013	88.66	89.04	88.08	88.62
4429	NYSE	RNR	Tue, Mar 5, 2013	87.85	89.10	87.70	88.59
4428	NYSE	RNR	Mon, Mar 4, 2013	87.03	87.81	86.90	87.71
4427	NYSE	RNR	Fri, Mar 1, 2013	87.19	87.55	86.62	87.53
4426	NYSE	RNR	Thu, Feb 28, 2013	87.16	87.63	86.89	87.44
4425	NYSE	RNR	Wed, Feb 27, 2013	85.41	87.28	85.22	87.20
4424	NYSE	RNR	Tue, Feb 26, 2013	85.65	85.76	85.14	85.63
4423	NYSE	RNR	Mon, Feb 25, 2013	86.07	86.41	85.23	85.24
4422	NYSE	RNR	Fri, Feb 22, 2013	85.16	86.07	84.78	86.06
4421	NYSE	RNR	Thu, Feb 21, 2013	84.01	84.87	84.01	84.63
4420	NYSE	RNR	Wed, Feb 20, 2013	84.85	85.04	84.23	84.23
4419	NYSE	RNR	Tue, Feb 19, 2013	84.72	85.14	84.61	84.83
4418	NYSE	RNR	Fri, Feb 15, 2013	84.16	84.81	84.13	84.53
4417	NYSE	RNR	Thu, Feb 14, 2013	84.65	84.75	83.76	84.03
4416	NYSE	RNR	Wed, Feb 13, 2013	85.10	85.35	84.31	84.48
4415	NYSE	RNR	Tue, Feb 12, 2013	84.33	85.03	84.06	84.97
4414	NYSE	RNR	Mon, Feb 11, 2013	84.47	84.81	83.82	84.16
4413	NYSE	RNR	Fri, Feb 8, 2013	84.40	85.04	84.04	84.88
4412	NYSE	RNR	Thu, Feb 7, 2013	87.20	87.38	83.81	84.30
4411	NYSE	RNR	Wed, Feb 6, 2013	85.07	85.63	85.07	85.38
4410	NYSE	RNR	Tue, Feb 5, 2013	84.99	85.63	84.25	85.39
4409	NYSE	RNR	Mon, Feb 4, 2013	85.41	85.59	84.43	85.08
4408	NYSE	RNR	Fri, Feb 1, 2013	86.15	86.54	85.16	85.84
4407	NYSE	RNR	Thu, Jan 31, 2013	83.93	85.78	83.85	85.64
4406	NYSE	RNR	Wed, Jan 30, 2013	84.06	84.45	83.46	84.04
4405	NYSE	RNR	Tue, Jan 29, 2013	82.85	84.16	82.67	84.02
4404	NYSE	RNR	Mon, Jan 28, 2013	82.77	82.86	82.15	82.68
4403	NYSE	RNR	Fri, Jan 25, 2013	83.04	83.18	82.20	82.70
4402	NYSE	RNR	Thu, Jan 24, 2013	82.88	83.32	82.50	82.93
4401	NYSE	RNR	Wed, Jan 23, 2013	82.65	82.90	82.21	82.68
4400	NYSE	RNR	Tue, Jan 22, 2013	82.26	83.03	81.80	82.82
4399	NYSE	RNR	Fri, Jan 18, 2013	81.90	82.03	81.56	82.02
4398	NYSE	RNR	Thu, Jan 17, 2013	82.17	82.24	81.80	82.00
4397	NYSE	RNR	Wed, Jan 16, 2013	82.73	82.73	81.77	81.82
4396	NYSE	RNR	Tue, Jan 15, 2013	82.98	83.28	82.51	82.70
4395	NYSE	RNR	Mon, Jan 14, 2013	82.20	83.20	82.20	83.09
4394	NYSE	RNR	Fri, Jan 11, 2013	81.27	82.58	81.27	82.49
4393	NYSE	RNR	Thu, Jan 10, 2013	79.83	81.67	79.83	81.52
4392	NYSE	RNR	Wed, Jan 9, 2013	80.56	81.08	80.37	80.91
4391	NYSE	RNR	Tue, Jan 8, 2013	80.53	80.64	79.87	80.20
4390	NYSE	RNR	Mon, Jan 7, 2013	80.57	80.92	80.21	80.28
4389	NYSE	RNR	Fri, Jan 4, 2013	81.00	81.00	80.39	80.82
4388	NYSE	RNR	Thu, Jan 3, 2013	80.98	81.42	80.01	80.53
4387	NYSE	RNR	Wed, Jan 2, 2013	81.98	82.39	80.77	80.97
4386	NYSE	RNR	Mon, Dec 31, 2012	80.20	81.35	79.71	81.26
4385	NYSE	RNR	Fri, Dec 28, 2012	79.91	80.55	79.83	80.17
4384	NYSE	RNR	Thu, Dec 27, 2012	80.00	80.57	79.54	80.23
4383	NYSE	RNR	Wed, Dec 26, 2012	79.67	80.22	79.53	79.83
4382	NYSE	RNR	Mon, Dec 24, 2012	78.84	80.39	78.84	79.71
4381	NYSE	RNR	Fri, Dec 21, 2012	78.69	79.72	77.64	79.26
4380	NYSE	RNR	Thu, Dec 20, 2012	79.69	80.09	78.33	78.45
4379	NYSE	RNR	Wed, Dec 19, 2012	79.60	80.11	79.17	79.89
4378	NYSE	RNR	Tue, Dec 18, 2012	80.19	80.33	79.01	79.39
4377	NYSE	RNR	Mon, Dec 17, 2012	80.26	80.49	79.33	80.08
4376	NYSE	RNR	Fri, Dec 14, 2012	79.27	79.63	78.68	78.93
4375	NYSE	RNR	Thu, Dec 13, 2012	80.44	80.52	79.20	79.26
4374	NYSE	RNR	Wed, Dec 12, 2012	80.48	81.01	80.05	80.31
4373	NYSE	RNR	Tue, Dec 11, 2012	80.88	81.40	80.06	80.28
4372	NYSE	RNR	Mon, Dec 10, 2012	80.58	81.57	80.49	80.55
4371	NYSE	RNR	Fri, Dec 7, 2012	80.88	81.19	80.16	80.50
4370	NYSE	RNR	Thu, Dec 6, 2012	81.35	81.68	80.27	80.46
4369	NYSE	RNR	Wed, Dec 5, 2012	81.29	81.80	81.12	81.51
4368	NYSE	RNR	Tue, Dec 4, 2012	81.16	81.84	81.05	81.20
4367	NYSE	RNR	Mon, Dec 3, 2012	82.51	82.73	81.01	81.20
4366	NYSE	RNR	Fri, Nov 30, 2012	81.16	82.76	80.71	82.76
4365	NYSE	RNR	Thu, Nov 29, 2012	81.51	81.77	80.97	81.16
4364	NYSE	RNR	Wed, Nov 28, 2012	80.60	81.49	80.12	81.48
4363	NYSE	RNR	Tue, Nov 27, 2012	81.31	81.31	80.32	80.59
4362	NYSE	RNR	Mon, Nov 26, 2012	81.00	81.96	80.75	81.26
4361	NYSE	RNR	Fri, Nov 23, 2012	80.56	81.51	80.56	81.32
4360	NYSE	RNR	Wed, Nov 21, 2012	80.54	80.63	80.04	80.55
4359	NYSE	RNR	Tue, Nov 20, 2012	79.64	80.44	79.56	80.15
4358	NYSE	RNR	Mon, Nov 19, 2012	79.80	80.66	79.29	80.18
4357	NYSE	RNR	Fri, Nov 16, 2012	79.02	79.82	78.64	79.78
4356	NYSE	RNR	Thu, Nov 15, 2012	79.09	79.63	78.70	79.29
4355	NYSE	RNR	Wed, Nov 14, 2012	79.76	80.23	78.94	79.07
4354	NYSE	RNR	Tue, Nov 13, 2012	78.28	79.98	78.00	79.15
4353	NYSE	RNR	Mon, Nov 12, 2012	79.25	79.25	78.33	78.40
4352	NYSE	RNR	Fri, Nov 9, 2012	78.34	78.80	77.64	78.54
4351	NYSE	RNR	Thu, Nov 8, 2012	77.96	79.34	77.78	78.59
4350	NYSE	RNR	Wed, Nov 7, 2012	78.04	78.27	77.11	77.87
4349	NYSE	RNR	Tue, Nov 6, 2012	77.85	78.65	77.54	78.64
4348	NYSE	RNR	Mon, Nov 5, 2012	77.03	77.88	76.03	77.63
4347	NYSE	RNR	Fri, Nov 2, 2012	78.31	79.40	76.24	77.30
4346	NYSE	RNR	Thu, Nov 1, 2012	81.58	81.98	80.63	80.89
4345	NYSE	RNR	Wed, Oct 31, 2012	80.21	81.70	79.69	81.36
4344	NYSE	RNR	Fri, Oct 26, 2012	82.00	82.00	80.58	81.20
4343	NYSE	RNR	Thu, Oct 25, 2012	81.63	82.34	81.42	82.08
4342	NYSE	RNR	Wed, Oct 24, 2012	81.66	81.77	80.80	81.14
4341	NYSE	RNR	Tue, Oct 23, 2012	81.51	81.80	80.57	81.30
4340	NYSE	RNR	Mon, Oct 22, 2012	80.73	80.97	80.57	80.94
4339	NYSE	RNR	Fri, Oct 19, 2012	80.72	81.11	80.02	80.91
4338	NYSE	RNR	Thu, Oct 18, 2012	80.00	81.23	79.53	80.79
4337	NYSE	RNR	Wed, Oct 17, 2012	80.00	80.00	79.34	79.85
4336	NYSE	RNR	Tue, Oct 16, 2012	79.40	79.96	78.84	79.79
4335	NYSE	RNR	Mon, Oct 15, 2012	77.92	79.00	77.85	78.92
4334	NYSE	RNR	Fri, Oct 12, 2012	78.60	79.08	77.78	77.91
4333	NYSE	RNR	Thu, Oct 11, 2012	78.65	78.65	78.06	78.22
4332	NYSE	RNR	Wed, Oct 10, 2012	78.42	78.60	77.74	78.05
4331	NYSE	RNR	Tue, Oct 9, 2012	77.24	78.56	77.24	78.23
4330	NYSE	RNR	Mon, Oct 8, 2012	78.37	78.91	77.87	78.54
4329	NYSE	RNR	Fri, Oct 5, 2012	77.88	78.68	77.88	78.45
4328	NYSE	RNR	Thu, Oct 4, 2012	77.22	77.55	77.05	77.51
4327	NYSE	RNR	Wed, Oct 3, 2012	77.50	77.50	76.77	77.02
4326	NYSE	RNR	Tue, Oct 2, 2012	75.83	77.32	75.29	77.30
4325	NYSE	RNR	Mon, Oct 1, 2012	77.08	77.49	77.01	77.21
4324	NYSE	RNR	Fri, Sep 28, 2012	76.70	77.32	76.27	77.04
4323	NYSE	RNR	Thu, Sep 27, 2012	76.81	77.12	76.20	76.92
4322	NYSE	RNR	Wed, Sep 26, 2012	77.12	77.50	76.42	76.80
4321	NYSE	RNR	Tue, Sep 25, 2012	76.89	77.28	76.42	76.44
4320	NYSE	RNR	Mon, Sep 24, 2012	76.90	77.46	76.82	76.92
4319	NYSE	RNR	Fri, Sep 21, 2012	77.46	77.46	76.85	76.93
4318	NYSE	RNR	Thu, Sep 20, 2012	76.74	77.26	76.74	77.20
4317	NYSE	RNR	Wed, Sep 19, 2012	76.34	77.34	76.23	77.09
4316	NYSE	RNR	Tue, Sep 18, 2012	76.91	77.00	76.27	76.46
4315	NYSE	RNR	Mon, Sep 17, 2012	77.21	77.78	77.03	77.04
4314	NYSE	RNR	Fri, Sep 14, 2012	77.40	77.90	77.08	77.66
4313	NYSE	RNR	Thu, Sep 13, 2012	76.95	77.19	76.78	77.11
4312	NYSE	RNR	Wed, Sep 12, 2012	77.09	77.79	76.34	77.05
4311	NYSE	RNR	Tue, Sep 11, 2012	77.35	78.10	77.13	77.16
4310	NYSE	RNR	Mon, Sep 10, 2012	77.24	77.59	76.99	77.52
4309	NYSE	RNR	Fri, Sep 7, 2012	77.90	78.06	77.17	77.32
4308	NYSE	RNR	Thu, Sep 6, 2012	77.85	78.39	77.67	77.97
4307	NYSE	RNR	Wed, Sep 5, 2012	77.94	78.37	77.42	77.56
4306	NYSE	RNR	Tue, Sep 4, 2012	77.42	77.94	77.16	77.85
4305	NYSE	RNR	Fri, Aug 31, 2012	76.89	77.66	76.83	77.25
4304	NYSE	RNR	Thu, Aug 30, 2012	76.53	77.13	76.47	76.70
4303	NYSE	RNR	Wed, Aug 29, 2012	76.90	77.23	76.69	76.98
4302	NYSE	RNR	Tue, Aug 28, 2012	76.62	77.37	76.62	76.95
4301	NYSE	RNR	Mon, Aug 27, 2012	76.50	77.15	76.50	76.90
4300	NYSE	RNR	Fri, Aug 24, 2012	75.78	76.73	75.78	76.38
4299	NYSE	RNR	Thu, Aug 23, 2012	76.16	76.35	75.82	76.00
4298	NYSE	RNR	Wed, Aug 22, 2012	76.30	76.54	75.92	76.26
4297	NYSE	RNR	Tue, Aug 21, 2012	76.80	76.80	76.28	76.32
4296	NYSE	RNR	Mon, Aug 20, 2012	76.01	76.83	75.89	76.81
4295	NYSE	RNR	Fri, Aug 17, 2012	75.29	76.51	75.15	76.16
4294	NYSE	RNR	Thu, Aug 16, 2012	75.56	75.74	75.16	75.45
4293	NYSE	RNR	Wed, Aug 15, 2012	75.18	75.85	75.08	75.57
4292	NYSE	RNR	Tue, Aug 14, 2012	74.81	75.38	74.55	75.12
4291	NYSE	RNR	Mon, Aug 13, 2012	74.51	75.08	74.04	74.63
4290	NYSE	RNR	Fri, Aug 10, 2012	74.15	74.91	73.81	74.90
4289	NYSE	RNR	Thu, Aug 9, 2012	75.08	75.08	74.11	74.43
4288	NYSE	RNR	Wed, Aug 8, 2012	72.89	74.41	72.56	73.82
4287	NYSE	RNR	Tue, Aug 7, 2012	72.71	73.47	72.63	72.92
4286	NYSE	RNR	Mon, Aug 6, 2012	72.18	73.19	72.14	72.30
4285	NYSE	RNR	Fri, Aug 3, 2012	71.89	72.57	71.89	72.25
4284	NYSE	RNR	Thu, Aug 2, 2012	71.84	72.78	71.20	72.55
4283	NYSE	RNR	Wed, Aug 1, 2012	72.01	73.25	70.00	71.86
4282	NYSE	RNR	Tue, Jul 31, 2012	74.08	74.82	73.71	73.99
4281	NYSE	RNR	Mon, Jul 30, 2012	74.31	74.96	74.10	74.87
4280	NYSE	RNR	Fri, Jul 27, 2012	74.44	75.03	74.24	74.66
4279	NYSE	RNR	Thu, Jul 26, 2012	75.01	75.53	74.18	74.21
4278	NYSE	RNR	Wed, Jul 25, 2012	74.67	74.91	74.15	74.53
4277	NYSE	RNR	Tue, Jul 24, 2012	74.87	75.04	74.14	74.47
4276	NYSE	RNR	Mon, Jul 23, 2012	75.10	75.59	74.89	75.18
4275	NYSE	RNR	Fri, Jul 20, 2012	75.94	75.94	75.30	75.33
4274	NYSE	RNR	Thu, Jul 19, 2012	76.60	76.91	76.03	76.11
4273	NYSE	RNR	Wed, Jul 18, 2012	75.92	76.66	75.92	76.65
4272	NYSE	RNR	Tue, Jul 17, 2012	76.27	76.84	75.70	76.30
4271	NYSE	RNR	Mon, Jul 16, 2012	76.36	77.13	76.15	76.31
4270	NYSE	RNR	Fri, Jul 13, 2012	75.85	77.02	75.76	77.02
4269	NYSE	RNR	Thu, Jul 12, 2012	75.36	75.82	75.01	75.52
4268	NYSE	RNR	Wed, Jul 11, 2012	75.36	75.73	75.10	75.55
4267	NYSE	RNR	Tue, Jul 10, 2012	75.50	75.87	75.50	75.63
4266	NYSE	RNR	Mon, Jul 9, 2012	75.65	75.84	75.25	75.78
4265	NYSE	RNR	Fri, Jul 6, 2012	75.02	75.46	74.88	75.29
4264	NYSE	RNR	Thu, Jul 5, 2012	75.05	76.03	75.05	75.68
4263	NYSE	RNR	Tue, Jul 3, 2012	76.27	76.73	76.02	76.73
4262	NYSE	RNR	Mon, Jul 2, 2012	76.44	76.71	75.81	76.09
4261	NYSE	RNR	Fri, Jun 29, 2012	76.14	76.22	75.54	76.01
4260	NYSE	RNR	Thu, Jun 28, 2012	74.41	75.48	74.05	75.47
4259	NYSE	RNR	Wed, Jun 27, 2012	74.05	74.75	74.04	74.52
4258	NYSE	RNR	Tue, Jun 26, 2012	73.81	74.48	73.44	74.15
4257	NYSE	RNR	Mon, Jun 25, 2012	73.53	73.89	72.41	73.52
4256	NYSE	RNR	Fri, Jun 22, 2012	73.93	74.31	73.77	74.00
4255	NYSE	RNR	Thu, Jun 21, 2012	74.27	74.50	73.56	73.58
4254	NYSE	RNR	Wed, Jun 20, 2012	74.46	74.68	74.00	74.16
4253	NYSE	RNR	Tue, Jun 19, 2012	74.24	74.95	74.24	74.56
4252	NYSE	RNR	Mon, Jun 18, 2012	74.44	74.65	74.14	74.28
4251	NYSE	RNR	Fri, Jun 15, 2012	74.32	74.92	74.07	74.70
4250	NYSE	RNR	Thu, Jun 14, 2012	73.38	74.68	73.33	74.20
4249	NYSE	RNR	Wed, Jun 13, 2012	74.10	74.29	73.23	73.38
4248	NYSE	RNR	Tue, Jun 12, 2012	74.51	74.67	74.07	74.30
4247	NYSE	RNR	Mon, Jun 11, 2012	75.82	76.03	74.45	74.45
4246	NYSE	RNR	Fri, Jun 8, 2012	75.90	76.28	74.60	75.64
4245	NYSE	RNR	Thu, Jun 7, 2012	76.69	77.24	75.95	76.04
4244	NYSE	RNR	Wed, Jun 6, 2012	76.02	76.37	75.58	76.35
4243	NYSE	RNR	Tue, Jun 5, 2012	74.96	75.56	74.80	75.28
4242	NYSE	RNR	Mon, Jun 4, 2012	76.13	76.28	75.06	75.19
4241	NYSE	RNR	Fri, Jun 1, 2012	76.65	76.76	75.72	75.90
4240	NYSE	RNR	Thu, May 31, 2012	76.90	77.60	76.77	77.07
4239	NYSE	RNR	Wed, May 30, 2012	77.33	77.81	76.91	76.97
4238	NYSE	RNR	Tue, May 29, 2012	78.05	78.28	77.55	77.75
4237	NYSE	RNR	Fri, May 25, 2012	78.63	78.73	77.64	77.80
4236	NYSE	RNR	Thu, May 24, 2012	78.25	78.66	77.95	78.40
4235	NYSE	RNR	Wed, May 23, 2012	77.41	78.14	76.79	78.05
4234	NYSE	RNR	Tue, May 22, 2012	77.32	77.70	76.86	77.58
4233	NYSE	RNR	Mon, May 21, 2012	76.61	77.26	76.40	77.01
4232	NYSE	RNR	Fri, May 18, 2012	77.08	77.62	76.20	76.33
4231	NYSE	RNR	Thu, May 17, 2012	78.06	78.20	77.21	77.41
4230	NYSE	RNR	Wed, May 16, 2012	78.60	78.60	78.01	78.07
4229	NYSE	RNR	Tue, May 15, 2012	78.19	78.79	78.19	78.41
4228	NYSE	RNR	Mon, May 14, 2012	78.82	79.26	78.33	78.40
4227	NYSE	RNR	Fri, May 11, 2012	78.90	79.99	78.14	79.50
4226	NYSE	RNR	Thu, May 10, 2012	79.15	79.99	79.15	79.44
4225	NYSE	RNR	Wed, May 9, 2012	78.86	79.47	78.72	79.06
4224	NYSE	RNR	Tue, May 8, 2012	79.19	79.62	78.69	79.35
4223	NYSE	RNR	Mon, May 7, 2012	79.57	79.66	79.00	79.62
4222	NYSE	RNR	Fri, May 4, 2012	79.35	80.33	78.97	79.40
4221	NYSE	RNR	Thu, May 3, 2012	80.53	80.53	78.90	78.96
4220	NYSE	RNR	Wed, May 2, 2012	77.72	78.30	77.20	77.97
4219	NYSE	RNR	Tue, May 1, 2012	77.43	78.35	77.15	77.72
4218	NYSE	RNR	Mon, Apr 30, 2012	77.39	78.13	77.13	78.06
4217	NYSE	RNR	Fri, Apr 27, 2012	77.00	77.76	76.66	77.39
4216	NYSE	RNR	Thu, Apr 26, 2012	75.52	77.20	75.36	77.00
4215	NYSE	RNR	Wed, Apr 25, 2012	75.40	75.51	74.77	75.51
4214	NYSE	RNR	Tue, Apr 24, 2012	74.89	75.20	74.69	74.95
4213	NYSE	RNR	Mon, Apr 23, 2012	75.26	75.26	74.30	74.90
4212	NYSE	RNR	Fri, Apr 20, 2012	75.46	76.01	75.22	75.66
4211	NYSE	RNR	Thu, Apr 19, 2012	74.23	75.30	74.23	75.09
4210	NYSE	RNR	Wed, Apr 18, 2012	73.96	74.40	73.63	74.06
4209	NYSE	RNR	Tue, Apr 17, 2012	74.76	74.82	74.13	74.45
4208	NYSE	RNR	Mon, Apr 16, 2012	74.27	75.23	74.19	74.34
4207	NYSE	RNR	Fri, Apr 13, 2012	75.15	75.92	74.18	74.18
4206	NYSE	RNR	Thu, Apr 12, 2012	74.98	75.50	74.31	75.19
4205	NYSE	RNR	Wed, Apr 11, 2012	74.62	74.85	74.28	74.79
4204	NYSE	RNR	Tue, Apr 10, 2012	74.60	75.03	74.20	74.23
4203	NYSE	RNR	Mon, Apr 9, 2012	74.82	75.04	74.30	74.52
4202	NYSE	RNR	Thu, Apr 5, 2012	75.26	75.58	74.93	75.26
4201	NYSE	RNR	Wed, Apr 4, 2012	75.23	75.94	75.09	75.50
4200	NYSE	RNR	Tue, Apr 3, 2012	75.66	76.27	75.04	75.69
4199	NYSE	RNR	Mon, Apr 2, 2012	76.06	76.53	75.23	75.89
4198	NYSE	RNR	Fri, Mar 30, 2012	75.78	76.50	75.42	75.73
4197	NYSE	RNR	Thu, Mar 29, 2012	74.60	75.65	74.25	75.51
4196	NYSE	RNR	Wed, Mar 28, 2012	74.63	75.03	74.36	75.02
4195	NYSE	RNR	Tue, Mar 27, 2012	74.86	75.04	74.40	74.43
4194	NYSE	RNR	Mon, Mar 26, 2012	74.01	74.96	74.01	74.84
4193	NYSE	RNR	Fri, Mar 23, 2012	73.75	74.11	73.17	74.01
4192	NYSE	RNR	Thu, Mar 22, 2012	73.95	73.95	73.12	73.14
4191	NYSE	RNR	Wed, Mar 21, 2012	74.63	74.75	73.83	73.87
4190	NYSE	RNR	Tue, Mar 20, 2012	74.11	74.76	73.94	74.59
4189	NYSE	RNR	Mon, Mar 19, 2012	74.42	74.85	74.26	74.61
4188	NYSE	RNR	Fri, Mar 16, 2012	74.81	74.81	74.03	74.35
4187	NYSE	RNR	Thu, Mar 15, 2012	75.62	75.22	74.32	74.62
4186	NYSE	RNR	Wed, Mar 14, 2012	75.05	75.52	74.58	75.40
4185	NYSE	RNR	Tue, Mar 13, 2012	72.94	75.11	72.36	75.10
4184	NYSE	RNR	Mon, Mar 12, 2012	73.17	73.84	72.82	73.00
4183	NYSE	RNR	Fri, Mar 9, 2012	72.34	73.32	72.34	73.32
4182	NYSE	RNR	Thu, Mar 8, 2012	72.26	72.83	72.07	72.40
4181	NYSE	RNR	Wed, Mar 7, 2012	72.26	72.26	71.36	72.15
4180	NYSE	RNR	Tue, Mar 6, 2012	72.85	72.88	72.09	72.15
4179	NYSE	RNR	Mon, Mar 5, 2012	71.56	73.19	71.40	73.13
4178	NYSE	RNR	Fri, Mar 2, 2012	72.00	72.28	71.66	71.70
4177	NYSE	RNR	Thu, Mar 1, 2012	72.51	72.59	71.45	71.69
4176	NYSE	RNR	Wed, Feb 29, 2012	71.96	72.62	71.61	71.96
4175	NYSE	RNR	Tue, Feb 28, 2012	73.18	73.18	71.63	71.92
4174	NYSE	RNR	Mon, Feb 27, 2012	72.73	73.48	72.50	73.07
4173	NYSE	RNR	Fri, Feb 24, 2012	73.43	73.52	72.82	73.03
4172	NYSE	RNR	Thu, Feb 23, 2012	72.70	73.74	72.70	73.53
4171	NYSE	RNR	Wed, Feb 22, 2012	73.51	74.00	72.30	72.54
4170	NYSE	RNR	Tue, Feb 21, 2012	73.01	73.78	72.91	73.52
4169	NYSE	RNR	Fri, Feb 17, 2012	72.90	73.37	72.72	72.93
4168	NYSE	RNR	Thu, Feb 16, 2012	72.61	73.27	72.11	72.93
4167	NYSE	RNR	Wed, Feb 15, 2012	72.24	73.15	72.02	72.46
4166	NYSE	RNR	Tue, Feb 14, 2012	72.63	72.89	71.70	72.31
4165	NYSE	RNR	Mon, Feb 13, 2012	73.68	73.82	71.73	72.96
4164	NYSE	RNR	Fri, Feb 10, 2012	73.78	73.96	73.01	73.34
4163	NYSE	RNR	Thu, Feb 9, 2012	72.34	75.54	72.34	74.24
4162	NYSE	RNR	Wed, Feb 8, 2012	75.95	79.11	74.73	75.13
4161	NYSE	RNR	Tue, Feb 7, 2012	74.68	75.75	73.94	75.65
4160	NYSE	RNR	Mon, Feb 6, 2012	74.65	75.21	74.40	74.92
4159	NYSE	RNR	Fri, Feb 3, 2012	75.00	75.27	74.06	74.97
4158	NYSE	RNR	Thu, Feb 2, 2012	74.75	75.04	74.12	74.68
4157	NYSE	RNR	Wed, Feb 1, 2012	72.70	74.68	72.48	74.40
4156	NYSE	RNR	Tue, Jan 31, 2012	72.71	73.35	72.52	73.11
4155	NYSE	RNR	Mon, Jan 30, 2012	71.99	72.50	71.46	72.45
4154	NYSE	RNR	Fri, Jan 27, 2012	72.88	73.50	72.51	72.51
4153	NYSE	RNR	Thu, Jan 26, 2012	76.37	76.37	71.66	73.48
4152	NYSE	RNR	Wed, Jan 25, 2012	72.11	72.35	71.84	72.16
4151	NYSE	RNR	Tue, Jan 24, 2012	71.64	72.64	71.32	72.23
4150	NYSE	RNR	Mon, Jan 23, 2012	73.67	73.67	71.98	72.08
4149	NYSE	RNR	Fri, Jan 20, 2012	72.58	73.88	72.58	73.59
4148	NYSE	RNR	Thu, Jan 19, 2012	73.35	73.35	72.80	73.10
4147	NYSE	RNR	Wed, Jan 18, 2012	72.41	73.22	71.95	73.13
4146	NYSE	RNR	Tue, Jan 17, 2012	73.43	73.74	72.30	72.51
4145	NYSE	RNR	Fri, Jan 13, 2012	73.10	73.20	72.40	72.95
4144	NYSE	RNR	Thu, Jan 12, 2012	73.69	73.89	72.75	73.27
4143	NYSE	RNR	Wed, Jan 11, 2012	73.25	73.53	72.99	73.42
4142	NYSE	RNR	Tue, Jan 10, 2012	73.42	73.89	73.09	73.47
4141	NYSE	RNR	Mon, Jan 9, 2012	73.22	73.58	72.99	73.42
4140	NYSE	RNR	Fri, Jan 6, 2012	73.10	74.05	72.71	72.89
4139	NYSE	RNR	Thu, Jan 5, 2012	71.90	73.00	71.18	72.97
4138	NYSE	RNR	Wed, Jan 4, 2012	72.93	73.35	71.99	72.14
4137	NYSE	RNR	Tue, Jan 3, 2012	75.20	75.70	72.64	73.00
4136	NYSE	RNR	Fri, Dec 30, 2011	74.48	74.64	74.06	74.37
4135	NYSE	RNR	Thu, Dec 29, 2011	74.71	74.96	74.04	74.48
4134	NYSE	RNR	Wed, Dec 28, 2011	75.00	75.00	74.29	74.45
4133	NYSE	RNR	Tue, Dec 27, 2011	74.42	75.16	73.84	75.05
4132	NYSE	RNR	Fri, Dec 23, 2011	73.54	74.68	73.49	74.48
4131	NYSE	RNR	Thu, Dec 22, 2011	73.43	73.60	72.94	73.60
4130	NYSE	RNR	Wed, Dec 21, 2011	73.30	73.49	72.48	73.33
4129	NYSE	RNR	Tue, Dec 20, 2011	72.45	73.10	72.14	73.08
4128	NYSE	RNR	Mon, Dec 19, 2011	72.42	72.86	71.62	71.78
4127	NYSE	RNR	Fri, Dec 16, 2011	72.08	72.51	72.00	72.31
4126	NYSE	RNR	Thu, Dec 15, 2011	71.70	72.20	71.64	71.81
4125	NYSE	RNR	Wed, Dec 14, 2011	71.03	72.13	70.95	71.70
4124	NYSE	RNR	Tue, Dec 13, 2011	72.25	72.34	71.06	71.38
4123	NYSE	RNR	Mon, Dec 12, 2011	72.49	72.79	71.94	72.10
4122	NYSE	RNR	Fri, Dec 9, 2011	71.93	73.24	71.82	73.12
4121	NYSE	RNR	Thu, Dec 8, 2011	73.03	73.03	71.70	71.83
4120	NYSE	RNR	Wed, Dec 7, 2011	72.47	73.49	72.15	73.32
4119	NYSE	RNR	Tue, Dec 6, 2011	72.28	73.24	72.20	72.93
4118	NYSE	RNR	Mon, Dec 5, 2011	73.00	73.37	72.18	72.61
4117	NYSE	RNR	Fri, Dec 2, 2011	72.92	73.36	72.34	72.58
4116	NYSE	RNR	Thu, Dec 1, 2011	72.82	73.20	72.30	72.50
4115	NYSE	RNR	Wed, Nov 30, 2011	72.54	73.47	71.71	73.44
4114	NYSE	RNR	Tue, Nov 29, 2011	71.01	71.64	70.56	71.25
4113	NYSE	RNR	Mon, Nov 28, 2011	71.51	71.73	70.53	71.04
4112	NYSE	RNR	Fri, Nov 25, 2011	68.11	70.67	68.00	70.30
4111	NYSE	RNR	Wed, Nov 23, 2011	68.88	68.88	67.86	68.02
4110	NYSE	RNR	Tue, Nov 22, 2011	69.64	69.83	69.13	69.17
4109	NYSE	RNR	Mon, Nov 21, 2011	69.48	70.38	69.23	69.82
4108	NYSE	RNR	Fri, Nov 18, 2011	69.11	70.17	68.55	69.98
4107	NYSE	RNR	Thu, Nov 17, 2011	69.40	69.91	68.41	68.74
4106	NYSE	RNR	Wed, Nov 16, 2011	69.69	70.50	69.40	69.42
4105	NYSE	RNR	Tue, Nov 15, 2011	69.85	70.39	69.57	70.14
4104	NYSE	RNR	Mon, Nov 14, 2011	70.27	70.86	70.17	70.22
4103	NYSE	RNR	Fri, Nov 11, 2011	70.16	71.20	70.16	70.91
4102	NYSE	RNR	Thu, Nov 10, 2011	70.26	70.38	69.32	69.78
4101	NYSE	RNR	Wed, Nov 9, 2011	69.41	70.40	69.34	69.56
4100	NYSE	RNR	Tue, Nov 8, 2011	69.75	70.67	69.10	70.57
4099	NYSE	RNR	Mon, Nov 7, 2011	68.69	69.04	68.20	68.82
4098	NYSE	RNR	Fri, Nov 4, 2011	68.12	69.07	67.83	68.73
4097	NYSE	RNR	Thu, Nov 3, 2011	68.94	69.26	67.81	68.64
4096	NYSE	RNR	Wed, Nov 2, 2011	67.00	69.13	66.00	68.28
4095	NYSE	RNR	Tue, Nov 1, 2011	66.32	67.42	66.21	66.50
4094	NYSE	RNR	Mon, Oct 31, 2011	67.18	68.95	67.05	68.12
4093	NYSE	RNR	Fri, Oct 28, 2011	68.11	68.50	67.53	67.94
4092	NYSE	RNR	Thu, Oct 27, 2011	69.11	69.33	67.46	67.98
4091	NYSE	RNR	Wed, Oct 26, 2011	67.92	67.95	66.37	67.06
4090	NYSE	RNR	Tue, Oct 25, 2011	68.68	68.99	66.44	66.56
4089	NYSE	RNR	Mon, Oct 24, 2011	68.18	69.51	67.84	69.04
4088	NYSE	RNR	Fri, Oct 21, 2011	66.31	68.17	66.17	68.17
4087	NYSE	RNR	Thu, Oct 20, 2011	63.60	65.90	63.29	65.89
4086	NYSE	RNR	Wed, Oct 19, 2011	62.54	64.20	62.37	63.77
4085	NYSE	RNR	Tue, Oct 18, 2011	62.06	62.43	61.63	62.38
4084	NYSE	RNR	Mon, Oct 17, 2011	62.63	63.16	61.81	61.86
4083	NYSE	RNR	Fri, Oct 14, 2011	63.67	63.94	62.49	63.00
4082	NYSE	RNR	Thu, Oct 13, 2011	63.31	63.93	62.92	63.20
4081	NYSE	RNR	Wed, Oct 12, 2011	64.47	64.55	62.38	63.40
4080	NYSE	RNR	Tue, Oct 11, 2011	64.69	65.46	64.28	64.36
4079	NYSE	RNR	Mon, Oct 10, 2011	63.18	65.20	63.02	65.19
4078	NYSE	RNR	Fri, Oct 7, 2011	63.85	64.04	62.29	62.31
4077	NYSE	RNR	Thu, Oct 6, 2011	63.22	63.89	62.53	63.87
4076	NYSE	RNR	Wed, Oct 5, 2011	63.28	63.63	61.79	63.44
4075	NYSE	RNR	Tue, Oct 4, 2011	60.34	63.45	60.34	63.26
4074	NYSE	RNR	Mon, Oct 3, 2011	63.39	63.74	60.79	60.93
4073	NYSE	RNR	Fri, Sep 30, 2011	63.15	64.72	62.64	63.80
4072	NYSE	RNR	Thu, Sep 29, 2011	63.46	63.84	62.47	63.63
4071	NYSE	RNR	Wed, Sep 28, 2011	63.99	64.20	62.52	62.53
4070	NYSE	RNR	Tue, Sep 27, 2011	64.13	65.01	63.73	63.97
4069	NYSE	RNR	Mon, Sep 26, 2011	63.06	63.28	61.97	63.25
4068	NYSE	RNR	Fri, Sep 23, 2011	62.60	62.89	61.87	62.46
4067	NYSE	RNR	Thu, Sep 22, 2011	62.26	63.65	62.26	62.87
4066	NYSE	RNR	Wed, Sep 21, 2011	65.85	65.85	63.47	63.50
4065	NYSE	RNR	Tue, Sep 20, 2011	65.42	66.20	65.36	65.62
4064	NYSE	RNR	Mon, Sep 19, 2011	65.03	65.72	64.57	65.24
4063	NYSE	RNR	Fri, Sep 16, 2011	66.73	66.73	65.18	65.89
4062	NYSE	RNR	Thu, Sep 15, 2011	66.96	67.06	66.23	66.72
4061	NYSE	RNR	Wed, Sep 14, 2011	66.88	67.29	65.23	66.70
4060	NYSE	RNR	Tue, Sep 13, 2011	65.64	66.95	65.64	66.80
4059	NYSE	RNR	Mon, Sep 12, 2011	64.10	65.51	63.89	65.46
4058	NYSE	RNR	Fri, Sep 9, 2011	66.18	66.35	64.46	64.62
4057	NYSE	RNR	Thu, Sep 8, 2011	66.47	67.65	66.01	66.70
4056	NYSE	RNR	Wed, Sep 7, 2011	65.45	66.77	65.11	66.74
4055	NYSE	RNR	Tue, Sep 6, 2011	62.73	64.70	62.49	64.57
4054	NYSE	RNR	Fri, Sep 2, 2011	64.76	64.88	63.96	63.98
4053	NYSE	RNR	Thu, Sep 1, 2011	65.51	66.31	65.30	65.68
4052	NYSE	RNR	Wed, Aug 31, 2011	64.99	65.76	64.62	65.57
4051	NYSE	RNR	Tue, Aug 30, 2011	64.96	65.23	64.17	64.80
4050	NYSE	RNR	Mon, Aug 29, 2011	62.93	65.13	62.90	65.11
4049	NYSE	RNR	Fri, Aug 26, 2011	60.28	62.20	59.50	62.15
4048	NYSE	RNR	Thu, Aug 25, 2011	61.90	62.14	60.44	60.77
4047	NYSE	RNR	Wed, Aug 24, 2011	61.43	62.05	60.70	61.43
4046	NYSE	RNR	Tue, Aug 23, 2011	61.05	61.41	60.37	61.39
4045	NYSE	RNR	Mon, Aug 22, 2011	62.24	62.26	60.22	60.60
4044	NYSE	RNR	Fri, Aug 19, 2011	61.32	62.71	60.93	60.98
4043	NYSE	RNR	Thu, Aug 18, 2011	62.57	62.94	61.64	61.97
4042	NYSE	RNR	Wed, Aug 17, 2011	64.34	64.80	64.00	64.35
4041	NYSE	RNR	Tue, Aug 16, 2011	63.60	64.45	63.21	64.05
4040	NYSE	RNR	Mon, Aug 15, 2011	63.19	64.27	63.11	63.90
4039	NYSE	RNR	Fri, Aug 12, 2011	63.73	63.96	62.04	62.49
4038	NYSE	RNR	Thu, Aug 11, 2011	60.83	64.01	60.39	63.31
4037	NYSE	RNR	Wed, Aug 10, 2011	61.81	62.56	60.41	60.52
4036	NYSE	RNR	Tue, Aug 9, 2011	60.85	62.95	60.00	62.88
4035	NYSE	RNR	Mon, Aug 8, 2011	63.37	63.79	60.12	60.13
4034	NYSE	RNR	Fri, Aug 5, 2011	66.04	66.35	63.20	64.17
4033	NYSE	RNR	Thu, Aug 4, 2011	66.85	67.02	65.39	65.48
4032	NYSE	RNR	Wed, Aug 3, 2011	68.08	68.12	66.51	67.33
4031	NYSE	RNR	Tue, Aug 2, 2011	67.84	68.43	67.84	67.90
4030	NYSE	RNR	Mon, Aug 1, 2011	70.23	70.45	68.08	68.22
4029	NYSE	RNR	Fri, Jul 29, 2011	69.47	70.09	69.29	69.59
4028	NYSE	RNR	Thu, Jul 28, 2011	70.93	71.42	69.94	70.11
4027	NYSE	RNR	Wed, Jul 27, 2011	70.46	72.17	68.88	71.00
4026	NYSE	RNR	Tue, Jul 26, 2011	70.97	72.30	70.04	71.70
4025	NYSE	RNR	Mon, Jul 25, 2011	69.57	70.68	69.36	70.26
4024	NYSE	RNR	Fri, Jul 22, 2011	70.29	70.54	69.77	69.85
4023	NYSE	RNR	Thu, Jul 21, 2011	69.52	70.29	69.20	70.04
4022	NYSE	RNR	Wed, Jul 20, 2011	69.71	69.71	68.71	69.12
4021	NYSE	RNR	Tue, Jul 19, 2011	69.36	69.39	68.91	69.36
4020	NYSE	RNR	Mon, Jul 18, 2011	69.65	69.93	68.03	68.61
4019	NYSE	RNR	Fri, Jul 15, 2011	70.63	70.63	69.56	69.69
4018	NYSE	RNR	Thu, Jul 14, 2011	70.46	70.80	69.99	70.21
4017	NYSE	RNR	Wed, Jul 13, 2011	70.59	71.37	70.27	70.49
4016	NYSE	RNR	Tue, Jul 12, 2011	69.40	70.63	69.40	70.11
4015	NYSE	RNR	Mon, Jul 11, 2011	70.61	70.85	69.64	69.72
4014	NYSE	RNR	Fri, Jul 8, 2011	69.86	71.37	69.54	71.25
4013	NYSE	RNR	Thu, Jul 7, 2011	69.89	70.82	69.76	70.46
4012	NYSE	RNR	Wed, Jul 6, 2011	69.19	69.58	68.36	69.47
4011	NYSE	RNR	Tue, Jul 5, 2011	70.49	70.49	69.08	69.40
4010	NYSE	RNR	Fri, Jul 1, 2011	69.61	70.60	69.37	70.56
4009	NYSE	RNR	Thu, Jun 30, 2011	70.19	70.29	69.36	69.95
4008	NYSE	RNR	Wed, Jun 29, 2011	68.82	70.02	68.82	69.97
4007	NYSE	RNR	Tue, Jun 28, 2011	69.29	69.75	68.84	68.84
4006	NYSE	RNR	Mon, Jun 27, 2011	68.66	69.67	68.50	69.33
4005	NYSE	RNR	Fri, Jun 24, 2011	69.14	69.45	68.41	68.88
4004	NYSE	RNR	Thu, Jun 23, 2011	69.27	69.44	68.27	69.22
4003	NYSE	RNR	Wed, Jun 22, 2011	70.00	70.64	69.76	69.81
4002	NYSE	RNR	Tue, Jun 21, 2011	70.57	70.97	69.70	70.40
4001	NYSE	RNR	Mon, Jun 20, 2011	69.83	70.66	69.70	70.38
4000	NYSE	RNR	Fri, Jun 17, 2011	70.50	70.67	69.95	70.00
3999	NYSE	RNR	Thu, Jun 16, 2011	69.90	70.75	69.76	70.12
3998	NYSE	RNR	Wed, Jun 15, 2011	70.52	70.53	69.67	69.97
3997	NYSE	RNR	Tue, Jun 14, 2011	70.84	71.47	70.50	70.98
3996	NYSE	RNR	Mon, Jun 13, 2011	69.90	70.65	69.76	70.45
3995	NYSE	RNR	Fri, Jun 10, 2011	71.45	71.48	69.98	70.00
3994	NYSE	RNR	Thu, Jun 9, 2011	70.65	71.79	69.91	71.60
3993	NYSE	RNR	Wed, Jun 8, 2011	70.82	71.15	70.49	70.61
3992	NYSE	RNR	Tue, Jun 7, 2011	70.95	71.08	70.49	70.82
3991	NYSE	RNR	Mon, Jun 6, 2011	71.36	71.38	70.50	70.62
3990	NYSE	RNR	Fri, Jun 3, 2011	71.10	72.02	71.04	71.50
3989	NYSE	RNR	Thu, Jun 2, 2011	70.96	72.03	70.64	71.93
3988	NYSE	RNR	Wed, Jun 1, 2011	71.82	72.41	70.89	71.02
3987	NYSE	RNR	Tue, May 31, 2011	72.55	72.81	71.62	71.96
3986	NYSE	RNR	Fri, May 27, 2011	72.33	72.94	72.03	72.18
3985	NYSE	RNR	Thu, May 26, 2011	70.87	72.40	70.73	72.30
3984	NYSE	RNR	Wed, May 25, 2011	71.06	71.47	70.48	70.69
3983	NYSE	RNR	Tue, May 24, 2011	71.70	72.03	71.18	71.26
3982	NYSE	RNR	Mon, May 23, 2011	72.24	72.44	71.64	71.71
3981	NYSE	RNR	Fri, May 20, 2011	71.61	73.93	71.52	73.17
3980	NYSE	RNR	Thu, May 19, 2011	71.00	71.92	70.66	71.70
3979	NYSE	RNR	Wed, May 18, 2011	70.23	70.87	69.90	70.83
3978	NYSE	RNR	Tue, May 17, 2011	70.39	70.46	69.69	70.25
3977	NYSE	RNR	Mon, May 16, 2011	69.85	70.88	69.62	70.55
3976	NYSE	RNR	Fri, May 13, 2011	69.94	70.37	69.46	70.10
3975	NYSE	RNR	Thu, May 12, 2011	69.15	70.17	69.06	70.07
3974	NYSE	RNR	Wed, May 11, 2011	69.28	69.76	68.86	69.38
3973	NYSE	RNR	Tue, May 10, 2011	69.00	69.54	69.00	69.27
3972	NYSE	RNR	Mon, May 9, 2011	69.22	69.22	68.65	68.94
3971	NYSE	RNR	Fri, May 6, 2011	70.41	70.56	68.94	69.12
3970	NYSE	RNR	Thu, May 5, 2011	68.83	70.15	68.58	69.62
3969	NYSE	RNR	Wed, May 4, 2011	69.71	70.06	68.78	68.95
3968	NYSE	RNR	Tue, May 3, 2011	69.59	70.39	69.59	70.07
3967	NYSE	RNR	Mon, May 2, 2011	70.77	70.77	69.38	69.50
3966	NYSE	RNR	Fri, Apr 29, 2011	71.27	71.29	70.24	70.28
3965	NYSE	RNR	Thu, Apr 28, 2011	70.00	71.25	69.77	71.19
3964	NYSE	RNR	Wed, Apr 27, 2011	69.52	71.01	67.61	70.00
3963	NYSE	RNR	Tue, Apr 26, 2011	69.50	70.00	69.28	69.43
3962	NYSE	RNR	Mon, Apr 25, 2011	69.23	69.72	69.02	69.40
3961	NYSE	RNR	Thu, Apr 21, 2011	69.79	69.92	69.03	69.34
3960	NYSE	RNR	Wed, Apr 20, 2011	69.83	70.07	69.43	69.51
3959	NYSE	RNR	Tue, Apr 19, 2011	68.76	69.55	68.34	69.15
3958	NYSE	RNR	Mon, Apr 18, 2011	68.37	68.65	67.58	68.54
3957	NYSE	RNR	Fri, Apr 15, 2011	68.77	69.32	67.96	69.08
3956	NYSE	RNR	Thu, Apr 14, 2011	70.22	71.26	68.37	68.67
3955	NYSE	RNR	Wed, Apr 13, 2011	71.19	71.85	70.90	71.40
3954	NYSE	RNR	Tue, Apr 12, 2011	71.87	72.02	70.55	70.77
3953	NYSE	RNR	Mon, Apr 11, 2011	71.07	72.37	70.81	72.11
3952	NYSE	RNR	Fri, Apr 8, 2011	71.24	71.83	71.10	71.13
3951	NYSE	RNR	Thu, Apr 7, 2011	71.60	71.84	70.97	71.38
3950	NYSE	RNR	Wed, Apr 6, 2011	70.91	72.00	70.55	71.72
3949	NYSE	RNR	Tue, Apr 5, 2011	70.91	71.27	70.55	70.83
3948	NYSE	RNR	Mon, Apr 4, 2011	69.43	71.69	69.43	71.17
3947	NYSE	RNR	Fri, Apr 1, 2011	69.36	70.00	68.98	69.42
3946	NYSE	RNR	Thu, Mar 31, 2011	67.25	69.26	66.96	68.99
3945	NYSE	RNR	Wed, Mar 30, 2011	64.62	67.13	64.49	67.05
3944	NYSE	RNR	Tue, Mar 29, 2011	64.21	65.10	64.13	64.27
3943	NYSE	RNR	Mon, Mar 28, 2011	64.69	64.81	64.17	64.21
3942	NYSE	RNR	Fri, Mar 25, 2011	64.90	64.95	64.39	64.50
3941	NYSE	RNR	Thu, Mar 24, 2011	65.66	65.74	64.82	64.84
3940	NYSE	RNR	Wed, Mar 23, 2011	64.98	65.79	64.56	65.52
3939	NYSE	RNR	Tue, Mar 22, 2011	65.20	65.52	64.80	64.93
3938	NYSE	RNR	Mon, Mar 21, 2011	64.40	65.29	64.10	65.25
3937	NYSE	RNR	Fri, Mar 18, 2011	63.82	64.02	63.52	63.63
3936	NYSE	RNR	Thu, Mar 17, 2011	63.46	64.00	60.64	63.32
3935	NYSE	RNR	Wed, Mar 16, 2011	65.06	65.61	63.74	63.90
3934	NYSE	RNR	Tue, Mar 15, 2011	64.00	65.83	63.75	65.60
3933	NYSE	RNR	Mon, Mar 14, 2011	63.00	65.52	62.97	65.40
3932	NYSE	RNR	Fri, Mar 11, 2011	63.37	64.49	61.84	63.98
3931	NYSE	RNR	Thu, Mar 10, 2011	65.20	65.51	64.54	64.63
3930	NYSE	RNR	Wed, Mar 9, 2011	65.72	65.93	65.51	65.68
3929	NYSE	RNR	Tue, Mar 8, 2011	65.94	66.15	65.70	65.87
3928	NYSE	RNR	Mon, Mar 7, 2011	65.87	66.11	65.68	65.75
3927	NYSE	RNR	Fri, Mar 4, 2011	66.70	66.70	65.65	65.86
3926	NYSE	RNR	Thu, Mar 3, 2011	66.79	67.01	66.23	66.56
3925	NYSE	RNR	Wed, Mar 2, 2011	66.35	66.77	66.01	66.30
3924	NYSE	RNR	Tue, Mar 1, 2011	67.31	67.33	66.20	66.21
3923	NYSE	RNR	Mon, Feb 28, 2011	67.58	67.59	66.80	67.02
3922	NYSE	RNR	Fri, Feb 25, 2011	66.99	67.33	66.77	67.14
3921	NYSE	RNR	Thu, Feb 24, 2011	67.00	67.24	66.20	66.83
3920	NYSE	RNR	Wed, Feb 23, 2011	68.74	68.74	66.99	67.05
3919	NYSE	RNR	Tue, Feb 22, 2011	69.66	69.66	68.45	68.53
3918	NYSE	RNR	Fri, Feb 18, 2011	70.22	70.58	70.13	70.58
3917	NYSE	RNR	Thu, Feb 17, 2011	69.60	70.35	69.58	70.20
3916	NYSE	RNR	Wed, Feb 16, 2011	69.26	69.90	68.26	69.76
3915	NYSE	RNR	Tue, Feb 15, 2011	69.36	70.14	69.02	69.76
3914	NYSE	RNR	Mon, Feb 14, 2011	69.41	70.07	69.41	69.61
3913	NYSE	RNR	Fri, Feb 11, 2011	68.50	69.58	68.47	69.53
3912	NYSE	RNR	Thu, Feb 10, 2011	68.09	68.61	67.15	68.53
3911	NYSE	RNR	Wed, Feb 9, 2011	67.44	69.21	67.44	68.56
3910	NYSE	RNR	Tue, Feb 8, 2011	67.05	67.52	66.94	67.14
3909	NYSE	RNR	Mon, Feb 7, 2011	66.80	67.21	66.53	67.09
3908	NYSE	RNR	Fri, Feb 4, 2011	66.12	66.72	66.12	66.65
3907	NYSE	RNR	Thu, Feb 3, 2011	65.86	66.49	65.76	66.26
3906	NYSE	RNR	Wed, Feb 2, 2011	65.50	65.95	65.40	65.61
3905	NYSE	RNR	Tue, Feb 1, 2011	65.95	66.08	65.53	65.86
3904	NYSE	RNR	Mon, Jan 31, 2011	65.14	65.77	65.14	65.62
3903	NYSE	RNR	Fri, Jan 28, 2011	66.07	66.08	64.99	65.11
3902	NYSE	RNR	Thu, Jan 27, 2011	65.79	66.18	65.60	65.98
3901	NYSE	RNR	Wed, Jan 26, 2011	65.25	66.02	65.09	65.80
3900	NYSE	RNR	Tue, Jan 25, 2011	64.63	65.72	64.49	65.48
3899	NYSE	RNR	Mon, Jan 24, 2011	64.09	65.21	64.09	65.07
3898	NYSE	RNR	Fri, Jan 21, 2011	64.52	64.53	63.98	64.15
3897	NYSE	RNR	Thu, Jan 20, 2011	64.00	64.38	64.00	64.09
3896	NYSE	RNR	Wed, Jan 19, 2011	64.31	64.50	64.01	64.25
3895	NYSE	RNR	Tue, Jan 18, 2011	64.03	64.69	64.03	64.44
3894	NYSE	RNR	Fri, Jan 14, 2011	63.65	64.34	63.53	64.19
3893	NYSE	RNR	Thu, Jan 13, 2011	64.26	64.30	63.80	63.85
3892	NYSE	RNR	Wed, Jan 12, 2011	63.65	64.22	63.65	64.22
3891	NYSE	RNR	Tue, Jan 11, 2011	63.61	64.07	63.18	63.51
3890	NYSE	RNR	Mon, Jan 10, 2011	61.65	62.93	61.65	62.88
3889	NYSE	RNR	Fri, Jan 7, 2011	62.58	62.68	61.51	61.98
3888	NYSE	RNR	Thu, Jan 6, 2011	63.68	63.87	62.38	62.42
3887	NYSE	RNR	Wed, Jan 5, 2011	63.07	63.80	63.07	63.58
3886	NYSE	RNR	Tue, Jan 4, 2011	64.26	64.35	63.27	63.35
3885	NYSE	RNR	Mon, Jan 3, 2011	64.00	64.40	63.92	64.00
3884	NYSE	RNR	Fri, Dec 31, 2010	64.20	64.29	63.68	63.69
3883	NYSE	RNR	Thu, Dec 30, 2010	64.23	64.47	64.18	64.23
3882	NYSE	RNR	Wed, Dec 29, 2010	64.05	64.50	64.05	64.23
3881	NYSE	RNR	Tue, Dec 28, 2010	63.60	64.27	63.60	64.03
3880	NYSE	RNR	Mon, Dec 27, 2010	63.16	63.74	63.14	63.56
3879	NYSE	RNR	Thu, Dec 23, 2010	63.30	63.56	63.30	63.39
3878	NYSE	RNR	Wed, Dec 22, 2010	62.27	63.53	62.27	63.29
3877	NYSE	RNR	Tue, Dec 21, 2010	62.71	62.81	62.20	62.28
3876	NYSE	RNR	Mon, Dec 20, 2010	62.82	62.97	62.14	62.34
3875	NYSE	RNR	Fri, Dec 17, 2010	62.19	62.52	61.95	62.21
3874	NYSE	RNR	Thu, Dec 16, 2010	62.21	62.64	62.13	62.48
3873	NYSE	RNR	Wed, Dec 15, 2010	63.21	63.29	62.17	62.19
3872	NYSE	RNR	Tue, Dec 14, 2010	63.61	64.08	63.23	63.27
3871	NYSE	RNR	Mon, Dec 13, 2010	63.16	63.82	62.98	63.61
3870	NYSE	RNR	Fri, Dec 10, 2010	62.78	63.36	62.68	63.12
3869	NYSE	RNR	Thu, Dec 9, 2010	62.42	62.96	62.42	62.72
3868	NYSE	RNR	Wed, Dec 8, 2010	61.99	62.46	61.80	62.39
3867	NYSE	RNR	Tue, Dec 7, 2010	62.15	62.43	61.78	61.92
3866	NYSE	RNR	Mon, Dec 6, 2010	61.26	61.79	61.26	61.70
3865	NYSE	RNR	Fri, Dec 3, 2010	61.02	61.65	60.91	61.53
3864	NYSE	RNR	Thu, Dec 2, 2010	60.87	61.63	60.87	61.40
3863	NYSE	RNR	Wed, Dec 1, 2010	60.89	61.73	60.51	60.74
3862	NYSE	RNR	Tue, Nov 30, 2010	61.02	61.02	59.93	60.28
3861	NYSE	RNR	Mon, Nov 29, 2010	61.95	62.39	60.63	61.23
3860	NYSE	RNR	Fri, Nov 26, 2010	62.16	62.51	61.63	62.02
3859	NYSE	RNR	Wed, Nov 24, 2010	61.55	62.20	61.47	62.16
3858	NYSE	RNR	Tue, Nov 23, 2010	60.02	61.55	60.02	61.33
3857	NYSE	RNR	Mon, Nov 22, 2010	60.24	60.96	60.11	60.74
3856	NYSE	RNR	Fri, Nov 19, 2010	60.58	60.98	60.41	60.48
3855	NYSE	RNR	Thu, Nov 18, 2010	60.52	60.85	60.10	60.79
3854	NYSE	RNR	Wed, Nov 17, 2010	59.91	60.14	59.64	59.95
3853	NYSE	RNR	Tue, Nov 16, 2010	60.58	60.69	59.62	59.94
3852	NYSE	RNR	Mon, Nov 15, 2010	61.08	61.47	60.75	60.89
3851	NYSE	RNR	Fri, Nov 12, 2010	61.77	61.89	60.95	60.97
3850	NYSE	RNR	Thu, Nov 11, 2010	61.93	62.23	61.80	62.12
3849	NYSE	RNR	Wed, Nov 10, 2010	60.96	62.45	60.58	62.45
3848	NYSE	RNR	Tue, Nov 9, 2010	61.75	62.06	60.79	60.89
3847	NYSE	RNR	Mon, Nov 8, 2010	62.23	62.56	61.57	61.76
3846	NYSE	RNR	Fri, Nov 5, 2010	62.64	62.87	62.17	62.37
3845	NYSE	RNR	Thu, Nov 4, 2010	61.80	62.69	61.68	62.67
3844	NYSE	RNR	Wed, Nov 3, 2010	61.41	61.51	60.78	61.33
3843	NYSE	RNR	Tue, Nov 2, 2010	61.05	61.51	60.89	61.49
3842	NYSE	RNR	Mon, Nov 1, 2010	60.39	61.11	60.18	60.73
3841	NYSE	RNR	Fri, Oct 29, 2010	60.40	60.51	59.98	60.26
3840	NYSE	RNR	Thu, Oct 28, 2010	60.16	60.91	59.03	60.66
3839	NYSE	RNR	Wed, Oct 27, 2010	61.06	61.34	60.81	61.14
3838	NYSE	RNR	Tue, Oct 26, 2010	60.46	61.95	60.40	61.54
3837	NYSE	RNR	Mon, Oct 25, 2010	61.00	61.24	60.72	60.76
3836	NYSE	RNR	Fri, Oct 22, 2010	60.60	60.86	60.54	60.60
3835	NYSE	RNR	Thu, Oct 21, 2010	60.46	60.68	60.35	60.48
3834	NYSE	RNR	Wed, Oct 20, 2010	60.18	60.53	60.05	60.30
3833	NYSE	RNR	Tue, Oct 19, 2010	60.24	60.51	59.91	60.05
3832	NYSE	RNR	Mon, Oct 18, 2010	60.89	60.89	60.45	60.67
3831	NYSE	RNR	Fri, Oct 15, 2010	60.62	61.32	60.59	60.64
3830	NYSE	RNR	Thu, Oct 14, 2010	60.98	61.20	60.20	60.40
3829	NYSE	RNR	Wed, Oct 13, 2010	60.00	61.20	59.97	60.95
3828	NYSE	RNR	Tue, Oct 12, 2010	59.53	59.99	59.31	59.91
3827	NYSE	RNR	Mon, Oct 11, 2010	59.55	59.82	59.38	59.51
3826	NYSE	RNR	Fri, Oct 8, 2010	59.30	59.76	59.03	59.61
3825	NYSE	RNR	Thu, Oct 7, 2010	59.62	59.62	59.13	59.16
3824	NYSE	RNR	Wed, Oct 6, 2010	59.94	60.13	59.27	59.35
3823	NYSE	RNR	Tue, Oct 5, 2010	60.07	60.27	58.93	60.15
3822	NYSE	RNR	Mon, Oct 4, 2010	59.29	59.63	59.15	59.52
3821	NYSE	RNR	Fri, Oct 1, 2010	60.33	60.38	59.19	59.46
3820	NYSE	RNR	Thu, Sep 30, 2010	59.25	60.30	59.24	59.96
3819	NYSE	RNR	Wed, Sep 29, 2010	58.41	59.02	58.08	58.95
3818	NYSE	RNR	Tue, Sep 28, 2010	58.79	59.00	58.33	58.50
3817	NYSE	RNR	Mon, Sep 27, 2010	59.24	59.68	58.75	58.86
3816	NYSE	RNR	Fri, Sep 24, 2010	59.30	59.47	58.98	59.24
3815	NYSE	RNR	Thu, Sep 23, 2010	59.10	59.36	58.64	58.68
3814	NYSE	RNR	Wed, Sep 22, 2010	58.84	59.69	58.70	59.55
3813	NYSE	RNR	Tue, Sep 21, 2010	60.00	60.00	58.94	58.95
3812	NYSE	RNR	Mon, Sep 20, 2010	59.19	60.00	58.87	59.93
3811	NYSE	RNR	Fri, Sep 17, 2010	59.10	59.28	58.90	58.97
3810	NYSE	RNR	Thu, Sep 16, 2010	59.04	59.29	58.87	58.90
3809	NYSE	RNR	Wed, Sep 15, 2010	58.76	59.56	58.64	59.25
3808	NYSE	RNR	Tue, Sep 14, 2010	58.77	59.21	58.43	59.07
3807	NYSE	RNR	Mon, Sep 13, 2010	58.40	58.77	57.77	58.67
3806	NYSE	RNR	Fri, Sep 10, 2010	58.15	58.21	57.56	58.13
3805	NYSE	RNR	Thu, Sep 9, 2010	57.64	58.20	57.46	58.14
3804	NYSE	RNR	Wed, Sep 8, 2010	56.74	57.35	56.74	57.26
3803	NYSE	RNR	Tue, Sep 7, 2010	57.64	57.72	56.64	56.74
3802	NYSE	RNR	Fri, Sep 3, 2010	58.15	58.15	57.64	58.11
3801	NYSE	RNR	Thu, Sep 2, 2010	57.82	58.02	57.23	57.49
3800	NYSE	RNR	Wed, Sep 1, 2010	57.01	57.95	56.93	57.91
3799	NYSE	RNR	Tue, Aug 31, 2010	56.25	56.82	55.83	56.79
3798	NYSE	RNR	Mon, Aug 30, 2010	57.41	57.41	56.38	56.50
3797	NYSE	RNR	Fri, Aug 27, 2010	57.29	57.60	56.93	57.52
3796	NYSE	RNR	Thu, Aug 26, 2010	57.51	57.59	56.98	57.26
3795	NYSE	RNR	Wed, Aug 25, 2010	56.32	57.32	56.27	57.28
3794	NYSE	RNR	Tue, Aug 24, 2010	55.18	56.83	55.18	56.59
3793	NYSE	RNR	Mon, Aug 23, 2010	56.20	56.50	55.83	55.88
3792	NYSE	RNR	Fri, Aug 20, 2010	56.02	56.32	55.57	55.99
3791	NYSE	RNR	Thu, Aug 19, 2010	56.87	56.97	56.11	56.13
3790	NYSE	RNR	Wed, Aug 18, 2010	57.01	57.29	56.61	57.09
3789	NYSE	RNR	Tue, Aug 17, 2010	56.26	57.14	56.22	56.97
3788	NYSE	RNR	Mon, Aug 16, 2010	55.53	55.85	55.29	55.76
3787	NYSE	RNR	Fri, Aug 13, 2010	55.62	56.17	55.62	55.86
3786	NYSE	RNR	Thu, Aug 12, 2010	55.63	56.04	55.39	55.81
3785	NYSE	RNR	Wed, Aug 11, 2010	56.47	56.57	56.08	56.15
3784	NYSE	RNR	Tue, Aug 10, 2010	57.58	57.83	57.15	57.59
3783	NYSE	RNR	Mon, Aug 9, 2010	58.01	58.02	57.52	57.83
3782	NYSE	RNR	Fri, Aug 6, 2010	57.18	57.82	56.75	57.80
3781	NYSE	RNR	Thu, Aug 5, 2010	58.08	58.46	57.38	57.47
3780	NYSE	RNR	Wed, Aug 4, 2010	57.30	58.28	57.08	58.25
3779	NYSE	RNR	Tue, Aug 3, 2010	57.99	58.01	56.86	57.00
3778	NYSE	RNR	Mon, Aug 2, 2010	58.06	58.36	57.44	57.99
3777	NYSE	RNR	Fri, Jul 30, 2010	56.61	57.43	56.41	57.22
3776	NYSE	RNR	Thu, Jul 29, 2010	56.81	57.13	56.04	56.88
3775	NYSE	RNR	Wed, Jul 28, 2010	58.54	58.56	56.32	56.58
3774	NYSE	RNR	Tue, Jul 27, 2010	58.77	58.89	58.38	58.44
3773	NYSE	RNR	Mon, Jul 26, 2010	57.86	58.44	57.64	58.43
3772	NYSE	RNR	Fri, Jul 23, 2010	57.01	57.69	56.89	57.65
3771	NYSE	RNR	Thu, Jul 22, 2010	56.71	57.17	56.66	57.17
3770	NYSE	RNR	Wed, Jul 21, 2010	56.21	56.87	56.08	56.19
3769	NYSE	RNR	Tue, Jul 20, 2010	55.41	56.21	55.06	56.17
3768	NYSE	RNR	Mon, Jul 19, 2010	55.64	55.97	55.20	55.76
3767	NYSE	RNR	Fri, Jul 16, 2010	57.00	57.17	55.52	55.54
3766	NYSE	RNR	Thu, Jul 15, 2010	57.81	57.81	56.76	57.27
3765	NYSE	RNR	Wed, Jul 14, 2010	57.64	58.00	57.36	57.77
3764	NYSE	RNR	Tue, Jul 13, 2010	56.97	57.73	56.91	57.66
3763	NYSE	RNR	Mon, Jul 12, 2010	57.32	57.39	56.42	56.57
3762	NYSE	RNR	Fri, Jul 9, 2010	56.57	57.38	56.57	57.38
3761	NYSE	RNR	Thu, Jul 8, 2010	56.57	56.69	56.19	56.68
3760	NYSE	RNR	Wed, Jul 7, 2010	54.93	56.26	54.75	56.24
3759	NYSE	RNR	Tue, Jul 6, 2010	55.74	55.81	54.76	55.09
3758	NYSE	RNR	Fri, Jul 2, 2010	55.76	55.79	55.02	55.06
3757	NYSE	RNR	Thu, Jul 1, 2010	56.24	56.33	54.69	55.40
3756	NYSE	RNR	Wed, Jun 30, 2010	56.30	57.14	56.12	56.27
3755	NYSE	RNR	Tue, Jun 29, 2010	56.82	57.28	56.27	56.54
3754	NYSE	RNR	Mon, Jun 28, 2010	58.25	58.25	57.58	57.67
3753	NYSE	RNR	Fri, Jun 25, 2010	57.28	58.24	57.27	58.15
3752	NYSE	RNR	Thu, Jun 24, 2010	57.69	57.98	56.94	57.28
3751	NYSE	RNR	Wed, Jun 23, 2010	57.98	58.89	57.61	57.83
3750	NYSE	RNR	Tue, Jun 22, 2010	58.30	58.98	57.92	58.04
3749	NYSE	RNR	Mon, Jun 21, 2010	59.07	59.28	57.98	58.19
3748	NYSE	RNR	Fri, Jun 18, 2010	58.52	59.00	58.38	58.81
3747	NYSE	RNR	Thu, Jun 17, 2010	58.03	58.57	57.70	58.56
3746	NYSE	RNR	Wed, Jun 16, 2010	57.99	58.36	57.80	57.98
3745	NYSE	RNR	Tue, Jun 15, 2010	56.97	58.33	56.66	58.24
3744	NYSE	RNR	Mon, Jun 14, 2010	56.71	57.42	56.67	56.70
3743	NYSE	RNR	Fri, Jun 11, 2010	55.36	56.63	55.36	56.62
3742	NYSE	RNR	Thu, Jun 10, 2010	55.55	56.18	55.42	56.06
3741	NYSE	RNR	Wed, Jun 9, 2010	55.28	55.77	54.89	55.03
3740	NYSE	RNR	Tue, Jun 8, 2010	54.28	55.14	53.70	55.04
3739	NYSE	RNR	Mon, Jun 7, 2010	54.37	54.86	54.12	54.16
3738	NYSE	RNR	Fri, Jun 4, 2010	54.99	55.34	54.25	54.42
3737	NYSE	RNR	Thu, Jun 3, 2010	55.03	56.23	55.03	55.93
3736	NYSE	RNR	Wed, Jun 2, 2010	53.75	55.17	53.66	55.17
3735	NYSE	RNR	Tue, Jun 1, 2010	53.88	54.78	53.37	53.42
3734	NYSE	RNR	Fri, May 28, 2010	54.88	54.88	54.06	54.06
3733	NYSE	RNR	Thu, May 27, 2010	53.24	54.93	53.24	54.90
3732	NYSE	RNR	Wed, May 26, 2010	53.39	53.76	52.84	52.93
3731	NYSE	RNR	Tue, May 25, 2010	52.22	53.52	52.19	53.42
3730	NYSE	RNR	Mon, May 24, 2010	53.21	54.04	53.03	53.06
3729	NYSE	RNR	Fri, May 21, 2010	54.73	54.74	53.62	54.09
3728	NYSE	RNR	Thu, May 20, 2010	56.65	56.92	55.21	55.21
3727	NYSE	RNR	Wed, May 19, 2010	56.40	57.57	56.39	57.40
3726	NYSE	RNR	Tue, May 18, 2010	56.75	57.99	56.19	56.38
3725	NYSE	RNR	Mon, May 17, 2010	56.40	56.76	55.80	56.52
3724	NYSE	RNR	Fri, May 14, 2010	57.10	57.14	56.01	56.15
3723	NYSE	RNR	Thu, May 13, 2010	56.62	57.71	56.60	57.26
3722	NYSE	RNR	Wed, May 12, 2010	56.16	56.54	55.78	56.54
3721	NYSE	RNR	Tue, May 11, 2010	54.86	56.13	54.86	55.84
3720	NYSE	RNR	Mon, May 10, 2010	56.01	56.19	54.71	55.58
3719	NYSE	RNR	Fri, May 7, 2010	54.36	55.28	53.94	54.06
3718	NYSE	RNR	Thu, May 6, 2010	55.24	55.84	53.56	54.46
3717	NYSE	RNR	Wed, May 5, 2010	54.27	55.56	54.15	55.41
3716	NYSE	RNR	Tue, May 4, 2010	55.03	55.62	54.58	54.67
3715	NYSE	RNR	Mon, May 3, 2010	56.11	56.40	55.38	55.69
3714	NYSE	RNR	Fri, Apr 30, 2010	55.71	56.18	55.36	55.95
3713	NYSE	RNR	Thu, Apr 29, 2010	55.87	56.00	55.00	55.57
3712	NYSE	RNR	Wed, Apr 28, 2010	55.62	56.79	55.16	55.62
3711	NYSE	RNR	Tue, Apr 27, 2010	56.70	56.81	55.34	55.37
3710	NYSE	RNR	Mon, Apr 26, 2010	57.13	57.13	56.61	56.74
3709	NYSE	RNR	Fri, Apr 23, 2010	56.93	57.17	56.58	57.13
3708	NYSE	RNR	Thu, Apr 22, 2010	56.95	57.16	56.86	57.01
3707	NYSE	RNR	Wed, Apr 21, 2010	57.39	57.46	57.11	57.19
3706	NYSE	RNR	Tue, Apr 20, 2010	57.55	57.55	56.98	57.43
3705	NYSE	RNR	Mon, Apr 19, 2010	56.77	57.27	56.53	57.24
3704	NYSE	RNR	Fri, Apr 16, 2010	57.27	57.64	56.86	56.90
3703	NYSE	RNR	Thu, Apr 15, 2010	56.94	57.39	56.94	57.35
3702	NYSE	RNR	Wed, Apr 14, 2010	57.51	57.57	57.10	57.28
3701	NYSE	RNR	Tue, Apr 13, 2010	56.71	57.38	56.71	57.27
3700	NYSE	RNR	Mon, Apr 12, 2010	57.14	57.43	56.83	57.08
3699	NYSE	RNR	Fri, Apr 9, 2010	57.04	57.34	56.76	57.27
3698	NYSE	RNR	Thu, Apr 8, 2010	57.27	57.27	56.60	57.01
3697	NYSE	RNR	Wed, Apr 7, 2010	56.78	57.52	56.76	57.30
3696	NYSE	RNR	Tue, Apr 6, 2010	56.70	56.98	56.50	56.74
3695	NYSE	RNR	Mon, Apr 5, 2010	56.96	57.25	56.50	56.64
3694	NYSE	RNR	Thu, Apr 1, 2010	56.90	57.11	56.60	56.91
3693	NYSE	RNR	Wed, Mar 31, 2010	55.84	56.91	55.84	56.76
3692	NYSE	RNR	Tue, Mar 30, 2010	57.04	57.17	56.38	56.39
3691	NYSE	RNR	Mon, Mar 29, 2010	56.35	57.09	56.30	57.04
3690	NYSE	RNR	Fri, Mar 26, 2010	56.72	57.03	56.21	56.35
3689	NYSE	RNR	Thu, Mar 25, 2010	57.10	57.11	56.72	56.80
3688	NYSE	RNR	Wed, Mar 24, 2010	56.67	57.00	56.23	56.88
3687	NYSE	RNR	Tue, Mar 23, 2010	56.52	56.79	56.26	56.69
3686	NYSE	RNR	Mon, Mar 22, 2010	55.72	56.39	55.72	56.39
3685	NYSE	RNR	Fri, Mar 19, 2010	56.67	56.98	55.57	56.12
3684	NYSE	RNR	Thu, Mar 18, 2010	55.80	56.64	55.64	56.40
3683	NYSE	RNR	Wed, Mar 17, 2010	55.80	55.98	55.62	55.70
3682	NYSE	RNR	Tue, Mar 16, 2010	55.96	56.10	55.75	55.92
3681	NYSE	RNR	Mon, Mar 15, 2010	55.87	55.98	55.37	55.92
3680	NYSE	RNR	Fri, Mar 12, 2010	55.04	56.13	55.03	56.00
3679	NYSE	RNR	Thu, Mar 11, 2010	55.10	55.40	54.86	55.15
3678	NYSE	RNR	Wed, Mar 10, 2010	55.79	56.05	55.26	55.53
3677	NYSE	RNR	Tue, Mar 9, 2010	56.61	56.61	55.46	55.69
3676	NYSE	RNR	Mon, Mar 8, 2010	56.97	57.36	56.85	56.94
3675	NYSE	RNR	Fri, Mar 5, 2010	57.00	57.00	56.58	56.97
3674	NYSE	RNR	Thu, Mar 4, 2010	55.83	56.83	55.78	56.79
3673	NYSE	RNR	Wed, Mar 3, 2010	55.52	55.75	55.31	55.66
3672	NYSE	RNR	Tue, Mar 2, 2010	55.96	55.96	55.44	55.58
3671	NYSE	RNR	Mon, Mar 1, 2010	55.27	55.83	55.27	55.80
3670	NYSE	RNR	Fri, Feb 26, 2010	55.45	55.50	55.19	55.36
3669	NYSE	RNR	Thu, Feb 25, 2010	54.66	55.61	54.66	55.36
3668	NYSE	RNR	Wed, Feb 24, 2010	54.71	55.37	54.64	55.37
3667	NYSE	RNR	Tue, Feb 23, 2010	54.61	55.01	54.39	54.73
3666	NYSE	RNR	Mon, Feb 22, 2010	54.41	54.97	54.41	54.82
3665	NYSE	RNR	Fri, Feb 19, 2010	54.02	54.61	53.47	54.50
3664	NYSE	RNR	Thu, Feb 18, 2010	53.52	54.37	53.52	54.13
3663	NYSE	RNR	Wed, Feb 17, 2010	53.98	53.98	53.52	53.88
3662	NYSE	RNR	Tue, Feb 16, 2010	51.90	53.63	51.90	53.60
3661	NYSE	RNR	Fri, Feb 12, 2010	51.36	51.50	50.81	51.41
3660	NYSE	RNR	Thu, Feb 11, 2010	51.57	51.65	50.87	51.53
3659	NYSE	RNR	Wed, Feb 10, 2010	52.84	52.84	51.07	51.74
3658	NYSE	RNR	Tue, Feb 9, 2010	51.74	52.43	51.39	52.26
3657	NYSE	RNR	Mon, Feb 8, 2010	51.51	51.80	51.13	51.43
3656	NYSE	RNR	Fri, Feb 5, 2010	51.59	51.91	50.88	51.52
3655	NYSE	RNR	Thu, Feb 4, 2010	53.07	53.07	51.54	51.59
3654	NYSE	RNR	Wed, Feb 3, 2010	53.93	54.19	53.20	53.21
3653	NYSE	RNR	Tue, Feb 2, 2010	54.25	54.45	53.94	54.19
3652	NYSE	RNR	Mon, Feb 1, 2010	54.21	54.52	53.97	54.12
3651	NYSE	RNR	Fri, Jan 29, 2010	54.40	54.75	54.06	54.18
3650	NYSE	RNR	Thu, Jan 28, 2010	54.74	54.91	54.04	54.08
3649	NYSE	RNR	Wed, Jan 27, 2010	54.06	54.84	53.97	54.74
3648	NYSE	RNR	Tue, Jan 26, 2010	54.07	54.95	53.96	54.01
3647	NYSE	RNR	Mon, Jan 25, 2010	54.37	54.57	53.87	54.25
3646	NYSE	RNR	Fri, Jan 22, 2010	54.52	55.00	53.98	54.05
3645	NYSE	RNR	Thu, Jan 21, 2010	54.69	54.93	54.04	54.67
3644	NYSE	RNR	Wed, Jan 20, 2010	54.52	54.67	54.19	54.49
3643	NYSE	RNR	Tue, Jan 19, 2010	54.00	54.69	54.00	54.61
3642	NYSE	RNR	Fri, Jan 15, 2010	54.29	54.41	53.98	54.05
3641	NYSE	RNR	Thu, Jan 14, 2010	54.22	54.74	54.12	54.56
3640	NYSE	RNR	Wed, Jan 13, 2010	53.80	54.67	53.79	54.40
3639	NYSE	RNR	Tue, Jan 12, 2010	54.15	54.25	53.68	53.81
3638	NYSE	RNR	Mon, Jan 11, 2010	53.95	54.34	53.59	54.25
3637	NYSE	RNR	Fri, Jan 8, 2010	53.64	54.19	53.55	54.06
3636	NYSE	RNR	Thu, Jan 7, 2010	53.14	54.09	53.00	53.90
3635	NYSE	RNR	Wed, Jan 6, 2010	51.99	53.08	51.96	53.08
3634	NYSE	RNR	Tue, Jan 5, 2010	52.71	52.77	51.70	52.06
3633	NYSE	RNR	Mon, Jan 4, 2010	53.55	53.55	52.53	52.91
3632	NYSE	RNR	Thu, Dec 31, 2009	53.50	53.50	53.12	53.15
3631	NYSE	RNR	Wed, Dec 30, 2009	53.30	53.85	53.21	53.45
3630	NYSE	RNR	Tue, Dec 29, 2009	53.16	53.96	53.11	53.44
3629	NYSE	RNR	Mon, Dec 28, 2009	52.87	53.30	52.72	53.17
3628	NYSE	RNR	Thu, Dec 24, 2009	52.53	53.26	52.41	52.87
3627	NYSE	RNR	Wed, Dec 23, 2009	52.40	52.77	51.97	52.55
3626	NYSE	RNR	Tue, Dec 22, 2009	51.14	52.26	51.13	52.18
3625	NYSE	RNR	Mon, Dec 21, 2009	51.78	52.21	51.27	51.37
3624	NYSE	RNR	Fri, Dec 18, 2009	51.75	51.87	50.46	51.85
3623	NYSE	RNR	Thu, Dec 17, 2009	52.10	52.20	51.37	51.40
3622	NYSE	RNR	Wed, Dec 16, 2009	53.06	53.23	52.27	52.49
3621	NYSE	RNR	Tue, Dec 15, 2009	53.38	53.59	52.80	53.03
3620	NYSE	RNR	Mon, Dec 14, 2009	53.47	53.60	53.11	53.50
3619	NYSE	RNR	Fri, Dec 11, 2009	52.61	53.27	52.61	53.20
3618	NYSE	RNR	Thu, Dec 10, 2009	52.74	52.82	52.40	52.70
3617	NYSE	RNR	Wed, Dec 9, 2009	52.47	52.82	52.03	52.76
3616	NYSE	RNR	Tue, Dec 8, 2009	52.87	52.97	52.38	52.38
3615	NYSE	RNR	Mon, Dec 7, 2009	53.15	53.45	52.75	52.90
3614	NYSE	RNR	Fri, Dec 4, 2009	53.19	53.36	52.59	53.27
3613	NYSE	RNR	Thu, Dec 3, 2009	53.47	53.87	52.85	52.92
3612	NYSE	RNR	Wed, Dec 2, 2009	53.88	54.25	53.43	53.48
3611	NYSE	RNR	Tue, Dec 1, 2009	53.70	53.98	53.36	53.89
3610	NYSE	RNR	Mon, Nov 30, 2009	53.20	53.30	52.56	53.28
3609	NYSE	RNR	Fri, Nov 27, 2009	53.20	53.91	53.00	53.24
3608	NYSE	RNR	Wed, Nov 25, 2009	53.85	54.17	53.81	53.99
3607	NYSE	RNR	Tue, Nov 24, 2009	54.44	54.60	53.81	53.92
3606	NYSE	RNR	Mon, Nov 23, 2009	54.49	54.91	54.38	54.70
3605	NYSE	RNR	Fri, Nov 20, 2009	54.17	54.22	53.87	54.13
3604	NYSE	RNR	Thu, Nov 19, 2009	54.22	54.55	53.93	54.31
3603	NYSE	RNR	Wed, Nov 18, 2009	54.27	54.58	54.17	54.31
3602	NYSE	RNR	Tue, Nov 17, 2009	54.44	54.55	54.19	54.34
3601	NYSE	RNR	Mon, Nov 16, 2009	54.74	54.92	54.20	54.43
3600	NYSE	RNR	Fri, Nov 13, 2009	53.98	54.70	53.93	54.68
3599	NYSE	RNR	Thu, Nov 12, 2009	54.55	54.57	53.79	53.92
3598	NYSE	RNR	Wed, Nov 11, 2009	54.80	54.82	54.21	54.59
3597	NYSE	RNR	Tue, Nov 10, 2009	54.68	54.90	54.30	54.47
3596	NYSE	RNR	Mon, Nov 9, 2009	53.35	54.15	53.22	54.03
3595	NYSE	RNR	Fri, Nov 6, 2009	52.35	53.38	51.63	53.31
3594	NYSE	RNR	Thu, Nov 5, 2009	53.42	53.51	52.79	53.21
3593	NYSE	RNR	Wed, Nov 4, 2009	53.11	53.58	52.84	53.20
3592	NYSE	RNR	Tue, Nov 3, 2009	53.00	53.52	52.50	53.07
3591	NYSE	RNR	Mon, Nov 2, 2009	52.74	53.82	52.63	53.25
3590	NYSE	RNR	Fri, Oct 30, 2009	53.58	53.63	52.50	52.50
3589	NYSE	RNR	Thu, Oct 29, 2009	54.60	54.61	53.42	53.95
3588	NYSE	RNR	Wed, Oct 28, 2009	56.45	56.74	54.40	54.64
3587	NYSE	RNR	Tue, Oct 27, 2009	55.99	57.37	55.73	56.19
3586	NYSE	RNR	Mon, Oct 26, 2009	55.78	55.83	55.45	55.70
3585	NYSE	RNR	Fri, Oct 23, 2009	55.60	55.60	54.88	55.42
3584	NYSE	RNR	Thu, Oct 22, 2009	55.39	56.04	54.98	55.33
3583	NYSE	RNR	Wed, Oct 21, 2009	55.43	55.69	55.11	55.35
3582	NYSE	RNR	Tue, Oct 20, 2009	55.55	56.01	55.26	55.38
3581	NYSE	RNR	Mon, Oct 19, 2009	55.29	55.86	55.21	55.61
3580	NYSE	RNR	Fri, Oct 16, 2009	55.31	55.86	55.21	55.38
3579	NYSE	RNR	Thu, Oct 15, 2009	55.50	55.50	55.01	55.45
3578	NYSE	RNR	Wed, Oct 14, 2009	55.97	56.15	55.31	55.63
3577	NYSE	RNR	Tue, Oct 13, 2009	56.79	57.04	55.90	55.97
3576	NYSE	RNR	Mon, Oct 12, 2009	56.86	57.00	56.56	56.80
3575	NYSE	RNR	Fri, Oct 9, 2009	56.45	56.68	56.17	56.68
3574	NYSE	RNR	Thu, Oct 8, 2009	57.01	57.18	56.53	56.58
3573	NYSE	RNR	Wed, Oct 7, 2009	56.33	56.89	56.21	56.73
3572	NYSE	RNR	Tue, Oct 6, 2009	55.78	56.40	55.65	56.38
3571	NYSE	RNR	Mon, Oct 5, 2009	55.08	55.46	54.76	55.32
3570	NYSE	RNR	Fri, Oct 2, 2009	54.85	55.23	54.36	54.91
3569	NYSE	RNR	Thu, Oct 1, 2009	54.71	55.93	54.68	55.06
3568	NYSE	RNR	Wed, Sep 30, 2009	55.30	55.40	54.32	54.76
3567	NYSE	RNR	Tue, Sep 29, 2009	55.54	55.70	54.85	55.26
3566	NYSE	RNR	Mon, Sep 28, 2009	53.05	55.44	53.05	55.31
3565	NYSE	RNR	Fri, Sep 25, 2009	52.71	53.51	52.71	53.30
3564	NYSE	RNR	Thu, Sep 24, 2009	52.77	53.80	52.72	53.06
3563	NYSE	RNR	Wed, Sep 23, 2009	52.87	53.75	52.69	52.85
3562	NYSE	RNR	Tue, Sep 22, 2009	53.51	53.60	52.68	52.83
3561	NYSE	RNR	Mon, Sep 21, 2009	52.84	53.68	52.39	53.60
3560	NYSE	RNR	Fri, Sep 18, 2009	53.36	53.63	52.88	52.89
3559	NYSE	RNR	Thu, Sep 17, 2009	54.83	54.89	53.39	53.48
3558	NYSE	RNR	Wed, Sep 16, 2009	55.50	55.50	54.50	54.67
3557	NYSE	RNR	Tue, Sep 15, 2009	55.79	55.97	55.23	55.45
3556	NYSE	RNR	Mon, Sep 14, 2009	55.60	55.73	55.18	55.72
3555	NYSE	RNR	Fri, Sep 11, 2009	55.75	56.16	55.66	55.86
3554	NYSE	RNR	Thu, Sep 10, 2009	55.49	56.17	55.32	55.70
3553	NYSE	RNR	Wed, Sep 9, 2009	53.92	55.84	53.65	55.63
3552	NYSE	RNR	Tue, Sep 8, 2009	54.29	54.32	53.68	54.00
3551	NYSE	RNR	Fri, Sep 4, 2009	53.61	54.13	53.32	53.94
3550	NYSE	RNR	Thu, Sep 3, 2009	53.46	53.78	52.54	53.76
3549	NYSE	RNR	Wed, Sep 2, 2009	52.92	53.65	52.82	52.95
3548	NYSE	RNR	Tue, Sep 1, 2009	53.88	54.69	53.31	53.37
3547	NYSE	RNR	Mon, Aug 31, 2009	53.84	54.45	53.57	54.45
3546	NYSE	RNR	Fri, Aug 28, 2009	54.61	54.67	54.00	54.37
3545	NYSE	RNR	Thu, Aug 27, 2009	53.05	54.55	52.92	54.48
3544	NYSE	RNR	Wed, Aug 26, 2009	52.62	53.23	52.46	53.04
3543	NYSE	RNR	Tue, Aug 25, 2009	52.48	52.98	51.85	52.91
3542	NYSE	RNR	Mon, Aug 24, 2009	52.90	52.95	52.02	52.19
3541	NYSE	RNR	Fri, Aug 21, 2009	52.66	52.97	52.60	52.92
3540	NYSE	RNR	Thu, Aug 20, 2009	52.43	52.98	52.33	52.59
3539	NYSE	RNR	Wed, Aug 19, 2009	51.48	52.60	51.20	52.50
3538	NYSE	RNR	Tue, Aug 18, 2009	51.52	52.00	51.17	51.98
3537	NYSE	RNR	Mon, Aug 17, 2009	51.22	52.11	51.00	51.60
3536	NYSE	RNR	Fri, Aug 14, 2009	52.56	52.56	51.29	51.74
3535	NYSE	RNR	Thu, Aug 13, 2009	51.73	52.75	51.22	52.70
3534	NYSE	RNR	Wed, Aug 12, 2009	50.13	51.86	49.88	51.57
3533	NYSE	RNR	Tue, Aug 11, 2009	50.70	50.70	49.96	50.06
3532	NYSE	RNR	Mon, Aug 10, 2009	50.60	51.18	50.42	50.59
3531	NYSE	RNR	Fri, Aug 7, 2009	50.54	51.24	50.29	50.58
3530	NYSE	RNR	Thu, Aug 6, 2009	51.22	51.46	50.38	50.74
3529	NYSE	RNR	Wed, Aug 5, 2009	51.09	51.44	50.86	51.21
3528	NYSE	RNR	Tue, Aug 4, 2009	50.82	51.83	50.74	51.00
3527	NYSE	RNR	Mon, Aug 3, 2009	50.42	51.34	50.42	51.28
3526	NYSE	RNR	Fri, Jul 31, 2009	49.75	50.62	49.75	50.25
3525	NYSE	RNR	Thu, Jul 30, 2009	50.14	50.33	49.40	49.75
3524	NYSE	RNR	Wed, Jul 29, 2009	52.31	53.00	49.49	49.99
3523	NYSE	RNR	Tue, Jul 28, 2009	51.06	51.88	50.90	51.56
3522	NYSE	RNR	Mon, Jul 27, 2009	51.28	51.36	50.61	51.05
3521	NYSE	RNR	Fri, Jul 24, 2009	51.49	51.58	50.76	51.36
3520	NYSE	RNR	Thu, Jul 23, 2009	50.41	51.31	50.18	51.20
3519	NYSE	RNR	Wed, Jul 22, 2009	49.83	50.51	49.50	50.50
3518	NYSE	RNR	Tue, Jul 21, 2009	49.54	49.78	48.91	49.68
3517	NYSE	RNR	Mon, Jul 20, 2009	48.73	49.22	48.49	49.05
3516	NYSE	RNR	Fri, Jul 17, 2009	48.64	49.06	48.29	48.74
3515	NYSE	RNR	Thu, Jul 16, 2009	48.93	49.22	48.51	48.79
3514	NYSE	RNR	Wed, Jul 15, 2009	48.28	49.66	48.15	49.30
3513	NYSE	RNR	Tue, Jul 14, 2009	48.39	48.39	47.39	47.91
3512	NYSE	RNR	Mon, Jul 13, 2009	46.67	48.68	46.66	48.63
3511	NYSE	RNR	Fri, Jul 10, 2009	46.31	46.53	46.05	46.40
3510	NYSE	RNR	Thu, Jul 9, 2009	46.87	46.87	46.30	46.83
3509	NYSE	RNR	Wed, Jul 8, 2009	46.95	47.35	45.98	46.26
3508	NYSE	RNR	Tue, Jul 7, 2009	47.58	48.05	46.58	46.80
3507	NYSE	RNR	Mon, Jul 6, 2009	46.19	48.06	45.72	47.98
3506	NYSE	RNR	Thu, Jul 2, 2009	46.81	47.59	45.60	45.60
3505	NYSE	RNR	Wed, Jul 1, 2009	46.54	47.57	46.54	47.53
3504	NYSE	RNR	Tue, Jun 30, 2009	47.07	47.17	46.40	46.54
3503	NYSE	RNR	Mon, Jun 29, 2009	46.76	47.33	46.63	47.04
3502	NYSE	RNR	Fri, Jun 26, 2009	46.04	46.94	46.04	46.87
3501	NYSE	RNR	Thu, Jun 25, 2009	46.21	46.71	45.60	46.67
3500	NYSE	RNR	Wed, Jun 24, 2009	46.56	46.83	46.15	46.57
3499	NYSE	RNR	Tue, Jun 23, 2009	47.29	47.34	46.11	46.37
3498	NYSE	RNR	Mon, Jun 22, 2009	47.72	48.14	47.11	47.19
3497	NYSE	RNR	Fri, Jun 19, 2009	47.94	48.40	47.69	47.92
3496	NYSE	RNR	Thu, Jun 18, 2009	46.82	48.10	46.69	47.82
3495	NYSE	RNR	Wed, Jun 17, 2009	46.27	47.49	46.27	46.77
3494	NYSE	RNR	Tue, Jun 16, 2009	46.99	47.13	46.08	46.15
3493	NYSE	RNR	Mon, Jun 15, 2009	47.56	47.97	46.60	46.92
3492	NYSE	RNR	Fri, Jun 12, 2009	48.31	48.74	47.55	47.75
3491	NYSE	RNR	Thu, Jun 11, 2009	47.34	49.02	47.34	48.83
3490	NYSE	RNR	Wed, Jun 10, 2009	47.45	47.82	47.41	47.67
3489	NYSE	RNR	Tue, Jun 9, 2009	47.62	47.78	46.99	47.41
3488	NYSE	RNR	Mon, Jun 8, 2009	47.85	47.92	46.19	47.33
3487	NYSE	RNR	Fri, Jun 5, 2009	47.76	48.25	47.64	47.92
3486	NYSE	RNR	Thu, Jun 4, 2009	47.87	47.87	47.21	47.67
3485	NYSE	RNR	Wed, Jun 3, 2009	47.46	47.82	47.13	47.50
3484	NYSE	RNR	Tue, Jun 2, 2009	46.61	48.01	46.37	47.80
3483	NYSE	RNR	Mon, Jun 1, 2009	46.25	46.70	45.65	46.56
3482	NYSE	RNR	Fri, May 29, 2009	44.21	45.77	43.87	45.77
3481	NYSE	RNR	Thu, May 28, 2009	43.74	44.43	43.35	44.17
3480	NYSE	RNR	Wed, May 27, 2009	43.98	44.65	43.40	43.53
3479	NYSE	RNR	Tue, May 26, 2009	44.19	44.37	43.10	44.21
3478	NYSE	RNR	Fri, May 22, 2009	44.69	45.05	43.99	44.23
3477	NYSE	RNR	Thu, May 21, 2009	44.84	45.48	44.15	44.56
3476	NYSE	RNR	Wed, May 20, 2009	45.95	45.95	44.81	44.95
3475	NYSE	RNR	Tue, May 19, 2009	46.43	46.51	45.42	45.52
3474	NYSE	RNR	Mon, May 18, 2009	46.25	46.91	45.47	46.83
3473	NYSE	RNR	Fri, May 15, 2009	47.44	47.45	45.95	46.22
3472	NYSE	RNR	Thu, May 14, 2009	47.69	48.25	47.14	47.50
3471	NYSE	RNR	Wed, May 13, 2009	46.16	47.80	45.95	47.40
3470	NYSE	RNR	Tue, May 12, 2009	45.90	47.28	45.73	46.56
3469	NYSE	RNR	Mon, May 11, 2009	46.87	47.12	45.36	45.38
3468	NYSE	RNR	Fri, May 8, 2009	45.98	47.45	45.00	47.45
3467	NYSE	RNR	Thu, May 7, 2009	47.57	50.98	45.00	45.10
3466	NYSE	RNR	Wed, May 6, 2009	46.38	46.96	45.39	46.84
3465	NYSE	RNR	Tue, May 5, 2009	46.91	47.72	46.43	46.54
3464	NYSE	RNR	Mon, May 4, 2009	47.63	48.68	47.00	47.62
3463	NYSE	RNR	Fri, May 1, 2009	48.69	49.63	47.89	48.95
3462	NYSE	RNR	Thu, Apr 30, 2009	49.11	49.19	47.00	48.66
3461	NYSE	RNR	Wed, Apr 29, 2009	49.62	50.03	48.65	49.25
3460	NYSE	RNR	Tue, Apr 28, 2009	47.72	49.83	47.11	49.16
3459	NYSE	RNR	Mon, Apr 27, 2009	48.17	49.17	47.82	48.38
3458	NYSE	RNR	Fri, Apr 24, 2009	48.47	48.88	47.54	48.47
3457	NYSE	RNR	Thu, Apr 23, 2009	47.83	48.59	46.00	48.42
3456	NYSE	RNR	Wed, Apr 22, 2009	49.10	49.62	47.25	47.60
3455	NYSE	RNR	Tue, Apr 21, 2009	47.80	49.89	47.26	49.86
3454	NYSE	RNR	Mon, Apr 20, 2009	50.00	51.05	47.88	47.95
3453	NYSE	RNR	Fri, Apr 17, 2009	49.70	50.66	49.26	50.22
3452	NYSE	RNR	Thu, Apr 16, 2009	50.35	50.43	48.60	49.74
3451	NYSE	RNR	Wed, Apr 15, 2009	49.00	50.43	48.25	50.34
3450	NYSE	RNR	Tue, Apr 14, 2009	51.72	52.09	48.95	49.04
3449	NYSE	RNR	Mon, Apr 13, 2009	50.90	52.65	50.67	52.43
3448	NYSE	RNR	Thu, Apr 9, 2009	51.40	51.40	48.73	50.81
3447	NYSE	RNR	Wed, Apr 8, 2009	50.56	51.06	49.97	50.52
3446	NYSE	RNR	Tue, Apr 7, 2009	49.08	50.41	48.98	49.71
3445	NYSE	RNR	Mon, Apr 6, 2009	48.62	50.01	48.15	49.67
3444	NYSE	RNR	Fri, Apr 3, 2009	49.30	49.39	47.61	48.99
3443	NYSE	RNR	Thu, Apr 2, 2009	51.50	51.51	49.03	49.42
3442	NYSE	RNR	Wed, Apr 1, 2009	48.79	50.85	48.79	50.71
3441	NYSE	RNR	Tue, Mar 31, 2009	48.40	49.70	47.42	49.44
3440	NYSE	RNR	Mon, Mar 30, 2009	47.45	49.17	46.05	48.25
3439	NYSE	RNR	Fri, Mar 27, 2009	48.93	49.50	48.63	48.80
3438	NYSE	RNR	Thu, Mar 26, 2009	49.01	49.45	47.77	49.18
3437	NYSE	RNR	Wed, Mar 25, 2009	48.78	49.36	47.87	48.99
3436	NYSE	RNR	Tue, Mar 24, 2009	49.90	50.43	48.15	48.18
3435	NYSE	RNR	Mon, Mar 23, 2009	49.85	50.50	47.59	50.41
3434	NYSE	RNR	Fri, Mar 20, 2009	48.80	50.22	48.59	48.75
3433	NYSE	RNR	Thu, Mar 19, 2009	50.44	50.60	48.66	48.78
3432	NYSE	RNR	Wed, Mar 18, 2009	46.98	50.25	46.55	50.20
3431	NYSE	RNR	Tue, Mar 17, 2009	45.00	47.21	44.42	47.18
3430	NYSE	RNR	Mon, Mar 16, 2009	45.44	46.13	44.67	44.94
3429	NYSE	RNR	Fri, Mar 13, 2009	43.54	45.10	43.31	44.92
3428	NYSE	RNR	Thu, Mar 12, 2009	42.33	43.56	40.81	43.54
3427	NYSE	RNR	Wed, Mar 11, 2009	44.43	44.54	42.01	42.76
3426	NYSE	RNR	Tue, Mar 10, 2009	43.27	44.58	42.14	44.55
3425	NYSE	RNR	Mon, Mar 9, 2009	43.06	43.49	42.04	42.35
3424	NYSE	RNR	Fri, Mar 6, 2009	42.10	43.80	41.73	43.64
3423	NYSE	RNR	Thu, Mar 5, 2009	43.71	43.71	41.64	42.05
3422	NYSE	RNR	Wed, Mar 4, 2009	43.84	44.67	43.00	43.82
3421	NYSE	RNR	Tue, Mar 3, 2009	44.18	44.27	42.00	43.01
3420	NYSE	RNR	Mon, Mar 2, 2009	44.20	45.20	43.95	44.03
3419	NYSE	RNR	Fri, Feb 27, 2009	45.70	48.13	44.08	45.03
3418	NYSE	RNR	Thu, Feb 26, 2009	44.81	45.11	43.97	44.10
3417	NYSE	RNR	Wed, Feb 25, 2009	43.08	45.70	43.08	44.54
3416	NYSE	RNR	Tue, Feb 24, 2009	45.28	45.51	44.33	45.50
3415	NYSE	RNR	Mon, Feb 23, 2009	45.74	45.90	44.55	44.62
3414	NYSE	RNR	Fri, Feb 20, 2009	42.05	45.84	42.05	45.44
3413	NYSE	RNR	Thu, Feb 19, 2009	45.31	45.93	44.69	44.81
3412	NYSE	RNR	Wed, Feb 18, 2009	45.77	46.37	44.93	45.26
3411	NYSE	RNR	Tue, Feb 17, 2009	44.52	46.65	44.52	45.77
3410	NYSE	RNR	Fri, Feb 13, 2009	46.33	47.00	46.02	46.34
3409	NYSE	RNR	Thu, Feb 12, 2009	40.10	47.16	39.37	46.87
3408	NYSE	RNR	Wed, Feb 11, 2009	41.99	43.68	41.99	43.57
3407	NYSE	RNR	Tue, Feb 10, 2009	43.29	43.51	41.81	41.99
3406	NYSE	RNR	Mon, Feb 9, 2009	43.93	44.36	43.29	43.67
3405	NYSE	RNR	Fri, Feb 6, 2009	44.03	44.30	43.24	43.94
3404	NYSE	RNR	Thu, Feb 5, 2009	43.41	44.26	43.40	44.12
3403	NYSE	RNR	Wed, Feb 4, 2009	44.70	44.70	43.31	43.76
3402	NYSE	RNR	Tue, Feb 3, 2009	44.65	44.99	43.69	44.47
3401	NYSE	RNR	Mon, Feb 2, 2009	44.31	45.00	43.96	44.44
3400	NYSE	RNR	Fri, Jan 30, 2009	45.87	46.36	44.43	44.69
3399	NYSE	RNR	Thu, Jan 29, 2009	47.36	47.59	46.09	46.15
3398	NYSE	RNR	Wed, Jan 28, 2009	48.16	48.36	46.57	48.21
3397	NYSE	RNR	Tue, Jan 27, 2009	47.17	47.24	45.85	46.56
3396	NYSE	RNR	Mon, Jan 26, 2009	46.80	47.98	46.43	46.77
3395	NYSE	RNR	Fri, Jan 23, 2009	46.40	47.23	45.70	46.79
3394	NYSE	RNR	Thu, Jan 22, 2009	47.64	48.28	46.74	46.86
3393	NYSE	RNR	Wed, Jan 21, 2009	49.65	49.65	47.47	48.64
3392	NYSE	RNR	Tue, Jan 20, 2009	51.00	51.99	48.59	48.83
3391	NYSE	RNR	Fri, Jan 16, 2009	51.70	51.70	49.91	50.87
3390	NYSE	RNR	Thu, Jan 15, 2009	49.27	51.37	49.00	50.61
3389	NYSE	RNR	Wed, Jan 14, 2009	48.89	49.88	48.57	49.27
3388	NYSE	RNR	Tue, Jan 13, 2009	48.71	50.44	48.46	49.83
3387	NYSE	RNR	Mon, Jan 12, 2009	50.01	50.06	48.68	48.95
3386	NYSE	RNR	Fri, Jan 9, 2009	50.73	50.75	49.88	50.06
3385	NYSE	RNR	Thu, Jan 8, 2009	50.84	51.42	49.84	50.35
3384	NYSE	RNR	Wed, Jan 7, 2009	51.58	52.12	50.71	51.14
3383	NYSE	RNR	Tue, Jan 6, 2009	50.44	52.01	50.21	51.95
3382	NYSE	RNR	Mon, Jan 5, 2009	51.00	51.12	48.96	50.18
3381	NYSE	RNR	Fri, Jan 2, 2009	50.59	52.24	50.59	51.00
3380	NYSE	RNR	Wed, Dec 31, 2008	51.13	51.63	50.30	51.56
3379	NYSE	RNR	Tue, Dec 30, 2008	50.40	51.00	50.21	50.97
3378	NYSE	RNR	Mon, Dec 29, 2008	49.98	50.30	49.66	50.06
3377	NYSE	RNR	Fri, Dec 26, 2008	49.66	50.03	49.19	49.82
3376	NYSE	RNR	Wed, Dec 24, 2008	49.88	49.88	48.80	49.65
3375	NYSE	RNR	Tue, Dec 23, 2008	49.40	50.38	49.40	50.03
3374	NYSE	RNR	Mon, Dec 22, 2008	48.83	49.75	48.13	48.78
3373	NYSE	RNR	Fri, Dec 19, 2008	49.02	49.47	48.62	48.92
3372	NYSE	RNR	Thu, Dec 18, 2008	47.38	49.37	47.10	48.36
3371	NYSE	RNR	Wed, Dec 17, 2008	47.59	48.37	46.94	47.10
3370	NYSE	RNR	Tue, Dec 16, 2008	47.52	48.28	46.65	48.22
3369	NYSE	RNR	Mon, Dec 15, 2008	46.91	47.41	46.28	46.63
3368	NYSE	RNR	Fri, Dec 12, 2008	45.31	47.16	45.22	46.97
3367	NYSE	RNR	Thu, Dec 11, 2008	46.92	47.39	45.78	46.14
3366	NYSE	RNR	Wed, Dec 10, 2008	47.41	48.12	46.44	47.48
3365	NYSE	RNR	Tue, Dec 9, 2008	48.21	49.13	47.12	47.28
3364	NYSE	RNR	Mon, Dec 8, 2008	49.29	50.39	47.78	48.61
3363	NYSE	RNR	Fri, Dec 5, 2008	45.75	49.15	45.60	49.11
3362	NYSE	RNR	Thu, Dec 4, 2008	46.34	47.35	45.24	46.25
3361	NYSE	RNR	Wed, Dec 3, 2008	45.30	47.29	44.93	47.05
3360	NYSE	RNR	Tue, Dec 2, 2008	44.69	46.24	43.42	46.15
3359	NYSE	RNR	Mon, Dec 1, 2008	45.98	46.25	44.04	44.25
3358	NYSE	RNR	Fri, Nov 28, 2008	45.23	47.20	44.59	47.13
3357	NYSE	RNR	Wed, Nov 26, 2008	44.61	45.93	43.02	45.93
3356	NYSE	RNR	Tue, Nov 25, 2008	45.10	45.10	43.31	44.59
3355	NYSE	RNR	Mon, Nov 24, 2008	44.00	44.99	42.62	44.47
3354	NYSE	RNR	Fri, Nov 21, 2008	42.24	44.47	41.36	43.98
3353	NYSE	RNR	Thu, Nov 20, 2008	40.77	44.28	40.12	41.80
3352	NYSE	RNR	Wed, Nov 19, 2008	42.67	43.39	41.05	41.16
3351	NYSE	RNR	Tue, Nov 18, 2008	42.63	43.89	42.12	42.94
3350	NYSE	RNR	Mon, Nov 17, 2008	42.72	43.34	41.81	42.19
3349	NYSE	RNR	Fri, Nov 14, 2008	43.57	44.37	41.86	42.76
3348	NYSE	RNR	Thu, Nov 13, 2008	41.22	44.79	39.81	44.55
3347	NYSE	RNR	Wed, Nov 12, 2008	42.02	42.74	40.26	40.70
3346	NYSE	RNR	Tue, Nov 11, 2008	42.83	44.34	42.56	43.16
3345	NYSE	RNR	Mon, Nov 10, 2008	44.80	45.41	43.03	43.33
3344	NYSE	RNR	Fri, Nov 7, 2008	41.52	44.44	41.45	44.06
3343	NYSE	RNR	Thu, Nov 6, 2008	44.03	46.44	41.52	41.62
3342	NYSE	RNR	Wed, Nov 5, 2008	44.44	45.45	43.61	43.69
3341	NYSE	RNR	Tue, Nov 4, 2008	43.50	45.21	43.50	45.08
3340	NYSE	RNR	Mon, Nov 3, 2008	45.89	45.90	42.52	43.76
3339	NYSE	RNR	Fri, Oct 31, 2008	45.50	47.21	44.81	45.90
3338	NYSE	RNR	Thu, Oct 30, 2008	47.56	47.57	44.65	45.41
3337	NYSE	RNR	Wed, Oct 29, 2008	43.15	47.64	36.42	46.50
3336	NYSE	RNR	Tue, Oct 28, 2008	43.40	45.17	41.60	45.00
3335	NYSE	RNR	Mon, Oct 27, 2008	41.14	44.99	39.89	43.56
3334	NYSE	RNR	Fri, Oct 24, 2008	36.50	43.37	36.50	42.15
3333	NYSE	RNR	Thu, Oct 23, 2008	38.69	42.07	38.64	41.16
3332	NYSE	RNR	Wed, Oct 22, 2008	38.82	39.43	38.11	38.74
3331	NYSE	RNR	Tue, Oct 21, 2008	40.00	41.33	39.50	40.08
3330	NYSE	RNR	Mon, Oct 20, 2008	38.64	40.97	37.73	40.73
3329	NYSE	RNR	Fri, Oct 17, 2008	36.56	39.85	35.76	38.79
3328	NYSE	RNR	Thu, Oct 16, 2008	41.61	41.61	35.12	36.56
3327	NYSE	RNR	Wed, Oct 15, 2008	41.08	41.08	38.01	38.04
3326	NYSE	RNR	Tue, Oct 14, 2008	45.09	45.09	39.06	41.53
3325	NYSE	RNR	Mon, Oct 13, 2008	39.94	42.89	38.95	42.89
3324	NYSE	RNR	Fri, Oct 10, 2008	34.00	39.46	31.50	38.29
3323	NYSE	RNR	Thu, Oct 9, 2008	39.71	39.71	35.16	35.16
3322	NYSE	RNR	Wed, Oct 8, 2008	41.03	41.86	38.83	39.01
3321	NYSE	RNR	Tue, Oct 7, 2008	42.04	42.78	40.00	41.10
3320	NYSE	RNR	Mon, Oct 6, 2008	44.04	44.04	40.02	42.23
3319	NYSE	RNR	Fri, Oct 3, 2008	47.85	47.85	44.00	44.25
3318	NYSE	RNR	Thu, Oct 2, 2008	49.50	49.92	45.62	46.05
3317	NYSE	RNR	Wed, Oct 1, 2008	50.72	52.25	47.76	50.00
3316	NYSE	RNR	Tue, Sep 30, 2008	47.55	52.00	46.10	52.00
3315	NYSE	RNR	Mon, Sep 29, 2008	49.00	49.25	44.96	45.20
3314	NYSE	RNR	Fri, Sep 26, 2008	54.00	54.04	48.97	49.00
3313	NYSE	RNR	Thu, Sep 25, 2008	49.05	51.46	49.00	50.63
3312	NYSE	RNR	Wed, Sep 24, 2008	50.50	53.30	48.05	48.75
3311	NYSE	RNR	Tue, Sep 23, 2008	51.56	53.24	50.89	51.25
3310	NYSE	RNR	Mon, Sep 22, 2008	56.31	56.31	50.90	50.90
3309	NYSE	RNR	Fri, Sep 19, 2008	52.07	56.95	45.77	56.95
3308	NYSE	RNR	Thu, Sep 18, 2008	51.77	52.10	49.38	50.63
3307	NYSE	RNR	Wed, Sep 17, 2008	52.05	53.52	51.25	51.25
3306	NYSE	RNR	Tue, Sep 16, 2008	50.91	53.31	50.46	52.93
3305	NYSE	RNR	Mon, Sep 15, 2008	50.30	53.49	50.30	51.62
3304	NYSE	RNR	Fri, Sep 12, 2008	51.90	52.15	51.22	51.50
3303	NYSE	RNR	Thu, Sep 11, 2008	52.00	52.32	51.37	52.04
3302	NYSE	RNR	Wed, Sep 10, 2008	51.76	53.12	51.46	52.70
3301	NYSE	RNR	Tue, Sep 9, 2008	51.57	52.52	51.26	51.71
3300	NYSE	RNR	Mon, Sep 8, 2008	50.50	51.83	50.25	51.79
3299	NYSE	RNR	Fri, Sep 5, 2008	50.03	50.03	48.71	49.17
3298	NYSE	RNR	Thu, Sep 4, 2008	50.20	50.60	49.77	50.25
3297	NYSE	RNR	Wed, Sep 3, 2008	51.11	51.81	50.46	50.52
3296	NYSE	RNR	Tue, Sep 2, 2008	51.14	51.83	50.55	51.08
3295	NYSE	RNR	Fri, Aug 29, 2008	50.69	50.78	50.10	50.71
3294	NYSE	RNR	Thu, Aug 28, 2008	50.46	50.86	49.67	50.86
3293	NYSE	RNR	Wed, Aug 27, 2008	50.12	50.72	49.88	50.44
3292	NYSE	RNR	Tue, Aug 26, 2008	50.77	51.23	49.75	50.40
3291	NYSE	RNR	Mon, Aug 25, 2008	51.10	51.44	50.83	51.01
3290	NYSE	RNR	Fri, Aug 22, 2008	51.00	51.31	50.64	51.19
3289	NYSE	RNR	Thu, Aug 21, 2008	49.87	51.14	49.87	50.64
3288	NYSE	RNR	Wed, Aug 20, 2008	50.71	51.00	50.12	50.66
3287	NYSE	RNR	Tue, Aug 19, 2008	50.55	51.19	50.55	50.90
3286	NYSE	RNR	Mon, Aug 18, 2008	51.94	52.03	50.47	50.76
3285	NYSE	RNR	Fri, Aug 15, 2008	51.78	52.59	51.78	52.02
3284	NYSE	RNR	Thu, Aug 14, 2008	50.34	51.63	50.34	51.62
3283	NYSE	RNR	Wed, Aug 13, 2008	50.80	51.11	50.45	50.66
3282	NYSE	RNR	Tue, Aug 12, 2008	51.63	51.94	51.01	51.27
3281	NYSE	RNR	Mon, Aug 11, 2008	51.11	51.82	50.68	51.82
3280	NYSE	RNR	Fri, Aug 8, 2008	50.75	51.51	50.60	51.40
3279	NYSE	RNR	Thu, Aug 7, 2008	51.08	51.73	50.57	50.64
3278	NYSE	RNR	Wed, Aug 6, 2008	52.22	52.60	51.18	51.35
3277	NYSE	RNR	Tue, Aug 5, 2008	50.87	52.55	50.86	52.55
3276	NYSE	RNR	Mon, Aug 4, 2008	50.00	50.62	49.79	50.46
3275	NYSE	RNR	Fri, Aug 1, 2008	50.40	50.58	48.92	50.17
3274	NYSE	RNR	Thu, Jul 31, 2008	51.11	51.34	50.54	50.87
3273	NYSE	RNR	Wed, Jul 30, 2008	52.55	54.58	51.22	51.40
3272	NYSE	RNR	Tue, Jul 29, 2008	48.47	50.58	47.90	50.58
3271	NYSE	RNR	Mon, Jul 28, 2008	48.87	49.22	48.30	48.34
3270	NYSE	RNR	Fri, Jul 25, 2008	48.81	49.45	48.41	48.80
3269	NYSE	RNR	Thu, Jul 24, 2008	50.08	50.66	48.84	48.88
3268	NYSE	RNR	Wed, Jul 23, 2008	48.93	50.31	48.27	50.30
3267	NYSE	RNR	Tue, Jul 22, 2008	46.50	49.24	46.10	48.93
3266	NYSE	RNR	Mon, Jul 21, 2008	47.53	47.84	47.08	47.23
3265	NYSE	RNR	Fri, Jul 18, 2008	46.52	47.72	46.19	47.64
3264	NYSE	RNR	Thu, Jul 17, 2008	46.95	47.16	45.24	46.44
3263	NYSE	RNR	Wed, Jul 16, 2008	44.37	46.63	43.92	46.46
3262	NYSE	RNR	Tue, Jul 15, 2008	45.55	45.91	44.43	44.48
3261	NYSE	RNR	Mon, Jul 14, 2008	46.71	47.02	45.60	45.98
3260	NYSE	RNR	Fri, Jul 11, 2008	46.06	46.80	45.88	46.19
3259	NYSE	RNR	Thu, Jul 10, 2008	46.59	47.56	46.29	46.66
3258	NYSE	RNR	Wed, Jul 9, 2008	47.21	47.55	46.33	46.36
3257	NYSE	RNR	Tue, Jul 8, 2008	45.89	47.61	45.89	47.54
3256	NYSE	RNR	Mon, Jul 7, 2008	46.20	46.39	45.57	45.76
3255	NYSE	RNR	Thu, Jul 3, 2008	45.91	46.82	45.91	46.12
3254	NYSE	RNR	Wed, Jul 2, 2008	44.83	46.46	44.83	45.80
3253	NYSE	RNR	Tue, Jul 1, 2008	44.50	45.17	44.38	44.98
3252	NYSE	RNR	Mon, Jun 30, 2008	44.88	45.47	44.59	44.67
3251	NYSE	RNR	Fri, Jun 27, 2008	45.91	46.04	44.87	45.06
3250	NYSE	RNR	Thu, Jun 26, 2008	46.25	46.74	45.58	45.73
3249	NYSE	RNR	Wed, Jun 25, 2008	46.53	47.45	46.22	46.89
3248	NYSE	RNR	Tue, Jun 24, 2008	46.83	47.20	46.40	46.61
3247	NYSE	RNR	Mon, Jun 23, 2008	46.75	47.46	46.64	46.72
3246	NYSE	RNR	Fri, Jun 20, 2008	46.82	47.01	46.49	46.75
3245	NYSE	RNR	Thu, Jun 19, 2008	47.21	47.21	46.36	46.94
3244	NYSE	RNR	Wed, Jun 18, 2008	47.90	48.00	47.20	47.20
3243	NYSE	RNR	Tue, Jun 17, 2008	49.00	49.00	47.89	48.00
3242	NYSE	RNR	Mon, Jun 16, 2008	49.10	49.32	48.77	48.91
3241	NYSE	RNR	Fri, Jun 13, 2008	49.50	49.72	48.83	49.36
3240	NYSE	RNR	Thu, Jun 12, 2008	49.25	49.81	48.49	49.30
3239	NYSE	RNR	Wed, Jun 11, 2008	49.68	49.74	49.10	49.20
3238	NYSE	RNR	Tue, Jun 10, 2008	49.33	50.01	49.28	49.93
3237	NYSE	RNR	Mon, Jun 9, 2008	50.41	50.64	49.81	49.95
3236	NYSE	RNR	Fri, Jun 6, 2008	51.28	51.46	50.26	50.27
3235	NYSE	RNR	Thu, Jun 5, 2008	51.50	51.73	51.28	51.58
3234	NYSE	RNR	Wed, Jun 4, 2008	52.28	52.28	51.25	51.49
3233	NYSE	RNR	Tue, Jun 3, 2008	52.56	53.07	51.96	52.52
3232	NYSE	RNR	Mon, Jun 2, 2008	52.27	52.82	52.09	52.37
3231	NYSE	RNR	Fri, May 30, 2008	52.49	52.98	52.16	52.16
3230	NYSE	RNR	Thu, May 29, 2008	51.07	52.85	51.07	52.73
3229	NYSE	RNR	Wed, May 28, 2008	51.90	51.99	51.20	51.29
3228	NYSE	RNR	Tue, May 27, 2008	51.89	52.44	51.86	51.94
3227	NYSE	RNR	Fri, May 23, 2008	52.10	52.50	51.84	52.08
3226	NYSE	RNR	Thu, May 22, 2008	52.37	52.77	51.68	52.14
3225	NYSE	RNR	Wed, May 21, 2008	51.88	53.25	51.88	52.56
3224	NYSE	RNR	Tue, May 20, 2008	52.60	52.96	51.96	52.08
3223	NYSE	RNR	Mon, May 19, 2008	52.50	53.17	52.50	52.69
3222	NYSE	RNR	Fri, May 16, 2008	52.39	52.49	52.01	52.23
3221	NYSE	RNR	Thu, May 15, 2008	51.81	52.50	51.71	52.46
3220	NYSE	RNR	Wed, May 14, 2008	51.77	52.51	51.74	51.99
3219	NYSE	RNR	Tue, May 13, 2008	52.14	52.14	51.46	51.74
3218	NYSE	RNR	Mon, May 12, 2008	51.55	52.30	51.49	52.16
3217	NYSE	RNR	Fri, May 9, 2008	50.00	51.43	49.75	51.25
3216	NYSE	RNR	Thu, May 8, 2008	50.83	50.83	50.00	50.48
3215	NYSE	RNR	Wed, May 7, 2008	51.52	51.52	50.39	50.43
3214	NYSE	RNR	Tue, May 6, 2008	50.35	51.30	50.05	51.30
3213	NYSE	RNR	Mon, May 5, 2008	51.10	52.45	50.40	50.71
3212	NYSE	RNR	Fri, May 2, 2008	51.46	51.75	50.59	51.15
3211	NYSE	RNR	Thu, May 1, 2008	50.02	51.43	50.02	51.29
3210	NYSE	RNR	Wed, Apr 30, 2008	52.25	53.28	50.37	51.44
3209	NYSE	RNR	Tue, Apr 29, 2008	54.61	54.67	53.20	53.35
3208	NYSE	RNR	Mon, Apr 28, 2008	54.49	54.73	53.79	54.43
3207	NYSE	RNR	Fri, Apr 25, 2008	54.80	54.94	54.42	54.80
3206	NYSE	RNR	Thu, Apr 24, 2008	54.42	54.83	54.08	54.45
3205	NYSE	RNR	Wed, Apr 23, 2008	54.84	54.99	53.85	54.26
3204	NYSE	RNR	Tue, Apr 22, 2008	53.33	54.78	53.09	54.64
3203	NYSE	RNR	Mon, Apr 21, 2008	54.05	54.31	53.11	53.74
3202	NYSE	RNR	Fri, Apr 18, 2008	55.18	55.40	54.38	54.63
3201	NYSE	RNR	Thu, Apr 17, 2008	54.01	54.68	53.98	54.44
3200	NYSE	RNR	Wed, Apr 16, 2008	53.60	54.00	53.01	53.98
3199	NYSE	RNR	Tue, Apr 15, 2008	52.94	53.33	52.81	53.09
3198	NYSE	RNR	Mon, Apr 14, 2008	53.21	53.65	52.66	52.66
3197	NYSE	RNR	Fri, Apr 11, 2008	53.24	54.06	53.16	53.46
3196	NYSE	RNR	Thu, Apr 10, 2008	52.85	54.05	52.63	53.75
3195	NYSE	RNR	Wed, Apr 9, 2008	52.83	53.85	52.44	53.08
3194	NYSE	RNR	Tue, Apr 8, 2008	53.68	54.27	52.64	52.76
3193	NYSE	RNR	Mon, Apr 7, 2008	53.77	53.77	52.92	53.71
3192	NYSE	RNR	Fri, Apr 4, 2008	53.16	53.58	52.58	53.25
3191	NYSE	RNR	Thu, Apr 3, 2008	53.37	53.47	52.35	52.84
3190	NYSE	RNR	Wed, Apr 2, 2008	54.06	54.06	52.73	53.25
3189	NYSE	RNR	Tue, Apr 1, 2008	52.61	53.79	52.37	53.79
3188	NYSE	RNR	Mon, Mar 31, 2008	51.17	51.92	51.17	51.91
3187	NYSE	RNR	Fri, Mar 28, 2008	51.47	52.26	51.22	51.34
3186	NYSE	RNR	Thu, Mar 27, 2008	52.10	52.59	51.33	51.46
3185	NYSE	RNR	Wed, Mar 26, 2008	52.18	53.32	51.93	52.16
3184	NYSE	RNR	Tue, Mar 25, 2008	50.58	53.39	50.15	52.18
3183	NYSE	RNR	Mon, Mar 24, 2008	52.87	52.97	50.82	50.83
3182	NYSE	RNR	Thu, Mar 20, 2008	50.58	52.47	50.32	52.46
3181	NYSE	RNR	Wed, Mar 19, 2008	50.52	51.85	50.23	50.32
3180	NYSE	RNR	Tue, Mar 18, 2008	50.75	51.38	49.61	50.22
3179	NYSE	RNR	Mon, Mar 17, 2008	50.00	51.76	49.54	49.82
3178	NYSE	RNR	Fri, Mar 14, 2008	53.06	53.27	51.14	51.26
3177	NYSE	RNR	Thu, Mar 13, 2008	52.00	53.27	51.76	52.65
3176	NYSE	RNR	Wed, Mar 12, 2008	53.85	53.90	52.54	52.61
3175	NYSE	RNR	Tue, Mar 11, 2008	53.00	53.84	52.53	53.84
3174	NYSE	RNR	Mon, Mar 10, 2008	53.21	53.67	52.12	52.12
3173	NYSE	RNR	Fri, Mar 7, 2008	52.40	53.79	52.31	53.21
3172	NYSE	RNR	Thu, Mar 6, 2008	53.60	53.86	53.03	53.11
3171	NYSE	RNR	Wed, Mar 5, 2008	54.32	54.43	53.03	53.52
3170	NYSE	RNR	Tue, Mar 4, 2008	53.60	54.32	53.16	53.94
3169	NYSE	RNR	Mon, Mar 3, 2008	55.00	55.32	53.26	53.86
3168	NYSE	RNR	Fri, Feb 29, 2008	54.03	55.59	54.03	54.90
3167	NYSE	RNR	Thu, Feb 28, 2008	56.05	56.18	54.19	54.88
3166	NYSE	RNR	Wed, Feb 27, 2008	56.20	57.27	55.90	56.35
3165	NYSE	RNR	Tue, Feb 26, 2008	54.25	56.58	54.25	56.49
3164	NYSE	RNR	Mon, Feb 25, 2008	55.49	55.52	54.19	54.87
3163	NYSE	RNR	Fri, Feb 22, 2008	54.35	55.63	53.79	55.63
3162	NYSE	RNR	Thu, Feb 21, 2008	54.77	55.03	53.85	54.01
3161	NYSE	RNR	Wed, Feb 20, 2008	54.20	55.09	53.81	54.85
3160	NYSE	RNR	Tue, Feb 19, 2008	55.56	56.34	54.83	55.06
3159	NYSE	RNR	Fri, Feb 15, 2008	54.05	56.90	54.05	55.99
3158	NYSE	RNR	Thu, Feb 14, 2008	53.46	53.54	52.76	52.91
3157	NYSE	RNR	Wed, Feb 13, 2008	54.40	54.67	53.14	53.66
3156	NYSE	RNR	Tue, Feb 12, 2008	53.67	54.83	53.01	53.54
3155	NYSE	RNR	Mon, Feb 11, 2008	55.18	55.30	53.30	53.59
3154	NYSE	RNR	Fri, Feb 8, 2008	56.45	57.79	54.86	55.18
3153	NYSE	RNR	Thu, Feb 7, 2008	56.06	57.21	55.85	56.49
3152	NYSE	RNR	Wed, Feb 6, 2008	58.70	58.96	56.51	56.80
3151	NYSE	RNR	Tue, Feb 5, 2008	58.19	60.34	58.03	58.15
3150	NYSE	RNR	Mon, Feb 4, 2008	59.30	59.30	58.53	58.53
3149	NYSE	RNR	Fri, Feb 1, 2008	57.72	59.47	57.55	58.72
3148	NYSE	RNR	Thu, Jan 31, 2008	56.00	57.61	55.56	56.89
3147	NYSE	RNR	Wed, Jan 30, 2008	57.41	58.86	56.64	56.80
3146	NYSE	RNR	Tue, Jan 29, 2008	57.06	58.60	56.28	57.84
3145	NYSE	RNR	Mon, Jan 28, 2008	55.48	57.24	55.01	57.09
3144	NYSE	RNR	Fri, Jan 25, 2008	56.29	56.67	55.00	55.35
3143	NYSE	RNR	Thu, Jan 24, 2008	55.68	56.35	54.97	55.62
3142	NYSE	RNR	Wed, Jan 23, 2008	54.75	55.79	54.13	55.42
3141	NYSE	RNR	Tue, Jan 22, 2008	53.01	56.85	52.93	55.31
3140	NYSE	RNR	Fri, Jan 18, 2008	55.25	55.41	53.46	54.01
3139	NYSE	RNR	Thu, Jan 17, 2008	57.90	57.90	54.36	55.01
3138	NYSE	RNR	Wed, Jan 16, 2008	57.95	59.45	57.84	58.76
3137	NYSE	RNR	Tue, Jan 15, 2008	58.93	59.10	57.27	58.20
3136	NYSE	RNR	Mon, Jan 14, 2008	58.68	59.46	58.62	59.27
3135	NYSE	RNR	Fri, Jan 11, 2008	58.99	59.40	58.50	58.59
3134	NYSE	RNR	Thu, Jan 10, 2008	58.47	60.01	58.00	59.20
3133	NYSE	RNR	Wed, Jan 9, 2008	58.32	59.08	57.83	58.55
3132	NYSE	RNR	Tue, Jan 8, 2008	58.90	59.85	58.25	58.46
3131	NYSE	RNR	Mon, Jan 7, 2008	57.95	58.63	57.57	58.30
3130	NYSE	RNR	Fri, Jan 4, 2008	58.47	59.14	57.69	57.70
3129	NYSE	RNR	Thu, Jan 3, 2008	59.40	59.57	58.47	59.07
3128	NYSE	RNR	Wed, Jan 2, 2008	59.88	59.88	58.22	58.86
3127	NYSE	RNR	Mon, Dec 31, 2007	59.99	60.66	59.47	60.24
3126	NYSE	RNR	Fri, Dec 28, 2007	61.16	61.47	60.04	60.48
3125	NYSE	RNR	Thu, Dec 27, 2007	60.03	61.63	59.98	60.87
3124	NYSE	RNR	Wed, Dec 26, 2007	61.23	61.60	59.85	60.09
3123	NYSE	RNR	Mon, Dec 24, 2007	60.36	61.49	60.36	61.28
3122	NYSE	RNR	Fri, Dec 21, 2007	61.17	61.64	59.04	60.36
3121	NYSE	RNR	Thu, Dec 20, 2007	60.10	61.39	60.10	60.84
3120	NYSE	RNR	Wed, Dec 19, 2007	61.18	61.39	59.90	60.21
3119	NYSE	RNR	Tue, Dec 18, 2007	60.25	61.34	59.72	61.30
3118	NYSE	RNR	Mon, Dec 17, 2007	61.04	61.68	59.94	60.18
3117	NYSE	RNR	Fri, Dec 14, 2007	59.65	61.41	59.61	61.15
3116	NYSE	RNR	Thu, Dec 13, 2007	58.73	59.89	58.27	59.75
3115	NYSE	RNR	Wed, Dec 12, 2007	61.10	61.10	58.01	58.84
3114	NYSE	RNR	Tue, Dec 11, 2007	60.35	61.36	59.50	59.90
3113	NYSE	RNR	Mon, Dec 10, 2007	60.05	61.00	59.62	60.24
3112	NYSE	RNR	Fri, Dec 7, 2007	60.64	60.90	59.01	59.79
3111	NYSE	RNR	Thu, Dec 6, 2007	58.61	60.41	58.61	60.41
3110	NYSE	RNR	Wed, Dec 5, 2007	59.05	59.15	58.12	58.93
3109	NYSE	RNR	Tue, Dec 4, 2007	58.75	59.02	58.04	58.60
3108	NYSE	RNR	Mon, Dec 3, 2007	58.76	59.17	57.58	58.90
3107	NYSE	RNR	Fri, Nov 30, 2007	60.00	60.94	58.30	59.11
3106	NYSE	RNR	Thu, Nov 29, 2007	59.11	60.19	58.71	59.49
3105	NYSE	RNR	Wed, Nov 28, 2007	56.60	59.43	56.60	59.15
3104	NYSE	RNR	Tue, Nov 27, 2007	57.06	57.70	56.08	56.54
3103	NYSE	RNR	Mon, Nov 26, 2007	57.21	58.28	57.08	57.10
3102	NYSE	RNR	Fri, Nov 23, 2007	56.35	58.09	56.22	57.68
3101	NYSE	RNR	Wed, Nov 21, 2007	56.49	57.15	55.50	56.26
3100	NYSE	RNR	Tue, Nov 20, 2007	56.89	57.41	55.91	57.20
3099	NYSE	RNR	Mon, Nov 19, 2007	56.94	57.62	56.10	56.79
3098	NYSE	RNR	Fri, Nov 16, 2007	57.25	58.06	56.67	57.13
3097	NYSE	RNR	Thu, Nov 15, 2007	57.34	57.68	56.49	57.00
3096	NYSE	RNR	Wed, Nov 14, 2007	58.45	59.13	57.55	57.58
3095	NYSE	RNR	Tue, Nov 13, 2007	56.80	58.48	56.74	58.38
3094	NYSE	RNR	Mon, Nov 12, 2007	57.20	57.86	56.22	56.47
3093	NYSE	RNR	Fri, Nov 9, 2007	56.60	58.42	55.97	57.35
3092	NYSE	RNR	Thu, Nov 8, 2007	55.74	57.13	55.02	57.03
3091	NYSE	RNR	Wed, Nov 7, 2007	57.20	57.35	55.14	55.36
3090	NYSE	RNR	Tue, Nov 6, 2007	57.54	59.05	56.42	57.60
3089	NYSE	RNR	Mon, Nov 5, 2007	58.60	59.45	56.87	57.37
3088	NYSE	RNR	Fri, Nov 2, 2007	59.38	59.91	58.27	59.66
3087	NYSE	RNR	Thu, Nov 1, 2007	58.00	59.74	57.04	59.46
3086	NYSE	RNR	Wed, Oct 31, 2007	61.24	61.43	58.03	58.34
3085	NYSE	RNR	Tue, Oct 30, 2007	61.20	62.35	60.76	62.10
3084	NYSE	RNR	Mon, Oct 29, 2007	62.00	62.19	60.83	61.63
3083	NYSE	RNR	Fri, Oct 26, 2007	62.11	62.31	60.44	61.81
3082	NYSE	RNR	Thu, Oct 25, 2007	62.00	62.40	60.43	61.31
3081	NYSE	RNR	Wed, Oct 24, 2007	62.45	62.45	61.04	61.72
3080	NYSE	RNR	Tue, Oct 23, 2007	63.20	63.84	62.32	62.65
3079	NYSE	RNR	Mon, Oct 22, 2007	61.00	62.65	61.00	62.50
3078	NYSE	RNR	Fri, Oct 19, 2007	61.66	62.32	61.27	61.65
3077	NYSE	RNR	Thu, Oct 18, 2007	62.00	62.79	61.07	61.76
3076	NYSE	RNR	Wed, Oct 17, 2007	63.98	64.37	62.78	63.46
3075	NYSE	RNR	Tue, Oct 16, 2007	63.75	64.34	62.80	63.72
3074	NYSE	RNR	Mon, Oct 15, 2007	65.40	65.51	63.50	63.79
3073	NYSE	RNR	Fri, Oct 12, 2007	65.04	65.49	64.89	65.31
3072	NYSE	RNR	Thu, Oct 11, 2007	65.60	66.51	64.63	64.83
3071	NYSE	RNR	Wed, Oct 10, 2007	64.98	65.37	64.50	65.25
3070	NYSE	RNR	Tue, Oct 9, 2007	64.30	64.75	64.23	64.49
3069	NYSE	RNR	Mon, Oct 8, 2007	64.57	64.80	63.68	63.87
3068	NYSE	RNR	Fri, Oct 5, 2007	64.20	64.64	63.76	64.46
3067	NYSE	RNR	Thu, Oct 4, 2007	64.20	64.41	63.54	63.84
3066	NYSE	RNR	Wed, Oct 3, 2007	65.67	65.79	63.86	63.95
3065	NYSE	RNR	Tue, Oct 2, 2007	65.51	66.75	65.51	65.82
3064	NYSE	RNR	Mon, Oct 1, 2007	65.51	66.17	65.17	65.70
3063	NYSE	RNR	Fri, Sep 28, 2007	64.53	66.53	64.37	65.41
3062	NYSE	RNR	Thu, Sep 27, 2007	61.99	64.65	61.89	64.54
3061	NYSE	RNR	Wed, Sep 26, 2007	61.98	62.07	61.17	61.54
3060	NYSE	RNR	Tue, Sep 25, 2007	61.60	62.02	60.81	62.00
3059	NYSE	RNR	Mon, Sep 24, 2007	60.70	62.41	60.51	61.87
3058	NYSE	RNR	Fri, Sep 21, 2007	61.30	61.72	60.82	60.99
3057	NYSE	RNR	Thu, Sep 20, 2007	62.44	62.44	60.85	60.99
3056	NYSE	RNR	Wed, Sep 19, 2007	62.00	62.68	61.37	62.39
3055	NYSE	RNR	Tue, Sep 18, 2007	60.87	61.86	60.39	61.80
3054	NYSE	RNR	Mon, Sep 17, 2007	60.50	60.83	59.96	60.59
3053	NYSE	RNR	Fri, Sep 14, 2007	58.62	61.15	58.43	60.71
3052	NYSE	RNR	Thu, Sep 13, 2007	57.75	59.47	57.17	59.03
3051	NYSE	RNR	Wed, Sep 12, 2007	56.98	58.57	56.49	57.67
3050	NYSE	RNR	Tue, Sep 11, 2007	56.76	57.83	56.72	57.30
3049	NYSE	RNR	Mon, Sep 10, 2007	57.75	57.94	55.98	56.89
3048	NYSE	RNR	Fri, Sep 7, 2007	57.23	57.76	57.00	57.69
3047	NYSE	RNR	Thu, Sep 6, 2007	57.37	57.80	57.01	57.63
3046	NYSE	RNR	Wed, Sep 5, 2007	57.73	58.00	57.29	57.34
3045	NYSE	RNR	Tue, Sep 4, 2007	57.18	58.15	56.81	58.06
3044	NYSE	RNR	Fri, Aug 31, 2007	57.00	57.60	56.41	57.28
3043	NYSE	RNR	Thu, Aug 30, 2007	56.72	57.21	56.20	56.81
3042	NYSE	RNR	Wed, Aug 29, 2007	57.37	58.22	56.66	57.02
3041	NYSE	RNR	Tue, Aug 28, 2007	58.32	58.40	57.31	57.37
3040	NYSE	RNR	Mon, Aug 27, 2007	58.51	58.91	58.21	58.57
3039	NYSE	RNR	Fri, Aug 24, 2007	58.65	58.85	57.79	58.69
3038	NYSE	RNR	Thu, Aug 23, 2007	57.71	58.73	57.42	58.45
3037	NYSE	RNR	Wed, Aug 22, 2007	57.10	57.84	56.50	57.46
3036	NYSE	RNR	Tue, Aug 21, 2007	56.45	57.40	56.00	57.01
3035	NYSE	RNR	Mon, Aug 20, 2007	56.74	57.43	56.54	56.89
3034	NYSE	RNR	Fri, Aug 17, 2007	58.30	58.98	54.30	56.69
3033	NYSE	RNR	Thu, Aug 16, 2007	53.90	57.24	53.54	57.24
3032	NYSE	RNR	Wed, Aug 15, 2007	53.45	54.65	53.17	53.93
3031	NYSE	RNR	Tue, Aug 14, 2007	54.60	56.26	53.02	53.58
3030	NYSE	RNR	Mon, Aug 13, 2007	56.65	57.61	54.32	54.49
3029	NYSE	RNR	Fri, Aug 10, 2007	53.30	57.24	52.58	56.65
3028	NYSE	RNR	Thu, Aug 9, 2007	54.35	56.05	53.64	53.80
3027	NYSE	RNR	Wed, Aug 8, 2007	57.16	57.45	55.34	56.08
3026	NYSE	RNR	Tue, Aug 7, 2007	57.97	58.00	56.55	57.43
3025	NYSE	RNR	Mon, Aug 6, 2007	54.92	57.24	54.13	57.08
3024	NYSE	RNR	Fri, Aug 3, 2007	56.70	57.19	54.85	54.95
3023	NYSE	RNR	Thu, Aug 2, 2007	58.20	58.45	56.23	56.54
3022	NYSE	RNR	Wed, Aug 1, 2007	57.95	59.18	56.26	57.75
3021	NYSE	RNR	Tue, Jul 31, 2007	57.55	58.47	56.79	57.50
3020	NYSE	RNR	Mon, Jul 30, 2007	56.58	57.60	56.03	57.17
3019	NYSE	RNR	Fri, Jul 27, 2007	58.13	58.54	56.24	56.68
3018	NYSE	RNR	Thu, Jul 26, 2007	59.00	59.00	57.23	58.16
3017	NYSE	RNR	Wed, Jul 25, 2007	57.21	59.94	57.21	59.38
3016	NYSE	RNR	Tue, Jul 24, 2007	59.19	59.19	57.25	57.48
3015	NYSE	RNR	Mon, Jul 23, 2007	60.10	60.70	59.22	59.33
3014	NYSE	RNR	Fri, Jul 20, 2007	61.54	61.80	59.96	60.15
3013	NYSE	RNR	Thu, Jul 19, 2007	61.84	61.99	61.25	61.64
3012	NYSE	RNR	Wed, Jul 18, 2007	60.85	61.50	60.35	61.50
3011	NYSE	RNR	Tue, Jul 17, 2007	61.65	62.20	60.67	61.21
3010	NYSE	RNR	Mon, Jul 16, 2007	62.38	62.48	61.75	62.07
3009	NYSE	RNR	Fri, Jul 13, 2007	61.80	62.85	61.30	62.38
3008	NYSE	RNR	Thu, Jul 12, 2007	61.60	62.24	61.30	62.15
3007	NYSE	RNR	Wed, Jul 11, 2007	61.10	61.51	60.67	61.31
3006	NYSE	RNR	Tue, Jul 10, 2007	62.19	62.19	61.17	61.33
3005	NYSE	RNR	Mon, Jul 9, 2007	61.97	62.48	61.64	62.33
3004	NYSE	RNR	Fri, Jul 6, 2007	60.81	61.75	60.53	61.73
3003	NYSE	RNR	Thu, Jul 5, 2007	61.58	61.66	60.58	60.61
3002	NYSE	RNR	Tue, Jul 3, 2007	61.97	61.98	61.60	61.82
3001	NYSE	RNR	Mon, Jul 2, 2007	62.09	62.92	61.25	61.66
3000	NYSE	RNR	Fri, Jun 29, 2007	61.59	62.39	61.59	61.99
2999	NYSE	RNR	Thu, Jun 28, 2007	61.50	61.72	60.96	61.55
2998	NYSE	RNR	Wed, Jun 27, 2007	59.93	61.89	59.65	61.65
2997	NYSE	RNR	Tue, Jun 26, 2007	60.38	60.81	60.02	60.13
2996	NYSE	RNR	Mon, Jun 25, 2007	60.06	61.32	60.06	60.47
2995	NYSE	RNR	Fri, Jun 22, 2007	59.29	60.60	59.02	60.30
2994	NYSE	RNR	Thu, Jun 21, 2007	60.35	60.35	59.35	59.49
2993	NYSE	RNR	Wed, Jun 20, 2007	59.71	59.84	58.85	58.96
2992	NYSE	RNR	Tue, Jun 19, 2007	59.10	60.20	58.99	59.54
2991	NYSE	RNR	Mon, Jun 18, 2007	58.98	59.56	58.76	59.28
2990	NYSE	RNR	Fri, Jun 15, 2007	59.43	59.79	59.08	59.13
2989	NYSE	RNR	Thu, Jun 14, 2007	58.75	59.49	58.39	59.30
2988	NYSE	RNR	Wed, Jun 13, 2007	58.19	58.84	58.13	58.83
2987	NYSE	RNR	Tue, Jun 12, 2007	57.90	58.27	57.51	58.01
2986	NYSE	RNR	Mon, Jun 11, 2007	57.13	57.90	56.99	57.80
2985	NYSE	RNR	Fri, Jun 8, 2007	56.90	57.17	56.50	57.12
2984	NYSE	RNR	Thu, Jun 7, 2007	57.61	57.72	56.80	56.89
2983	NYSE	RNR	Wed, Jun 6, 2007	58.20	58.40	57.81	57.86
2982	NYSE	RNR	Tue, Jun 5, 2007	58.34	58.90	58.19	58.40
2981	NYSE	RNR	Mon, Jun 4, 2007	58.48	59.11	58.39	58.59
2980	NYSE	RNR	Fri, Jun 1, 2007	58.79	58.93	58.11	58.45
2979	NYSE	RNR	Thu, May 31, 2007	57.66	59.10	57.57	58.69
2978	NYSE	RNR	Wed, May 30, 2007	56.50	57.71	56.39	57.57
2977	NYSE	RNR	Tue, May 29, 2007	56.09	56.70	55.93	56.50
2976	NYSE	RNR	Fri, May 25, 2007	56.33	56.62	55.90	56.12
2975	NYSE	RNR	Thu, May 24, 2007	56.94	57.00	56.36	56.40
2974	NYSE	RNR	Wed, May 23, 2007	57.05	57.30	56.82	57.14
2973	NYSE	RNR	Tue, May 22, 2007	56.37	57.04	56.31	56.92
2972	NYSE	RNR	Mon, May 21, 2007	56.42	56.84	56.21	56.40
2971	NYSE	RNR	Fri, May 18, 2007	55.40	57.59	55.02	56.58
2970	NYSE	RNR	Thu, May 17, 2007	55.12	55.66	54.95	55.41
2969	NYSE	RNR	Wed, May 16, 2007	54.70	55.40	54.70	55.29
2968	NYSE	RNR	Tue, May 15, 2007	54.74	55.25	54.72	54.90
2967	NYSE	RNR	Mon, May 14, 2007	54.67	54.98	54.67	54.84
2966	NYSE	RNR	Fri, May 11, 2007	55.00	55.17	54.80	54.93
2965	NYSE	RNR	Thu, May 10, 2007	55.00	55.32	54.85	55.01
2964	NYSE	RNR	Wed, May 9, 2007	55.68	55.72	54.90	55.00
2963	NYSE	RNR	Tue, May 8, 2007	55.28	55.76	55.13	55.68
2962	NYSE	RNR	Mon, May 7, 2007	55.20	55.72	55.20	55.51
2961	NYSE	RNR	Fri, May 4, 2007	54.96	55.32	54.73	55.20
2960	NYSE	RNR	Thu, May 3, 2007	55.29	55.90	54.46	54.88
2959	NYSE	RNR	Wed, May 2, 2007	54.50	54.72	53.60	53.92
2958	NYSE	RNR	Tue, May 1, 2007	54.14	54.53	53.78	53.95
2957	NYSE	RNR	Mon, Apr 30, 2007	54.49	54.68	53.94	54.15
2956	NYSE	RNR	Fri, Apr 27, 2007	54.50	54.96	54.36	54.51
2955	NYSE	RNR	Thu, Apr 26, 2007	54.62	54.82	54.36	54.51
2954	NYSE	RNR	Wed, Apr 25, 2007	54.02	54.79	53.91	54.47
2953	NYSE	RNR	Tue, Apr 24, 2007	53.25	54.89	52.93	54.01
2952	NYSE	RNR	Mon, Apr 23, 2007	53.08	53.30	52.61	52.79
2951	NYSE	RNR	Fri, Apr 20, 2007	52.74	53.00	52.53	52.90
2950	NYSE	RNR	Thu, Apr 19, 2007	52.95	52.95	52.43	52.58
2949	NYSE	RNR	Wed, Apr 18, 2007	52.75	53.21	52.75	53.00
2948	NYSE	RNR	Tue, Apr 17, 2007	52.98	53.08	52.66	52.70
2947	NYSE	RNR	Mon, Apr 16, 2007	53.18	53.40	53.01	53.14
2946	NYSE	RNR	Fri, Apr 13, 2007	52.13	53.10	52.04	52.90
2945	NYSE	RNR	Thu, Apr 12, 2007	52.01	52.21	51.59	52.03
2944	NYSE	RNR	Wed, Apr 11, 2007	51.36	52.11	51.28	52.00
2943	NYSE	RNR	Tue, Apr 10, 2007	50.94	51.34	50.88	51.27
2942	NYSE	RNR	Mon, Apr 9, 2007	50.01	51.10	49.89	50.98
2941	NYSE	RNR	Thu, Apr 5, 2007	50.15	50.65	49.52	50.30
2940	NYSE	RNR	Wed, Apr 4, 2007	50.13	50.36	49.72	50.31
2939	NYSE	RNR	Tue, Apr 3, 2007	50.25	50.53	50.09	50.10
2938	NYSE	RNR	Mon, Apr 2, 2007	50.14	50.33	49.92	50.20
2937	NYSE	RNR	Fri, Mar 30, 2007	50.15	50.78	49.64	50.14
2936	NYSE	RNR	Thu, Mar 29, 2007	49.90	50.13	49.51	50.10
2935	NYSE	RNR	Wed, Mar 28, 2007	49.74	50.07	49.66	49.70
2934	NYSE	RNR	Tue, Mar 27, 2007	50.26	50.39	49.80	49.99
2933	NYSE	RNR	Mon, Mar 26, 2007	50.32	50.48	50.01	50.31
2932	NYSE	RNR	Fri, Mar 23, 2007	50.34	50.82	50.32	50.32
2931	NYSE	RNR	Thu, Mar 22, 2007	50.33	50.96	50.33	50.48
2930	NYSE	RNR	Wed, Mar 21, 2007	50.17	50.57	49.81	50.55
2929	NYSE	RNR	Tue, Mar 20, 2007	49.91	50.38	49.59	50.17
2928	NYSE	RNR	Mon, Mar 19, 2007	49.80	49.99	49.64	49.80
2927	NYSE	RNR	Fri, Mar 16, 2007	50.11	50.25	49.64	49.77
2926	NYSE	RNR	Thu, Mar 15, 2007	50.15	50.90	49.96	50.13
2925	NYSE	RNR	Wed, Mar 14, 2007	50.13	50.39	49.35	50.19
2924	NYSE	RNR	Tue, Mar 13, 2007	50.94	51.16	50.17	50.19
2923	NYSE	RNR	Mon, Mar 12, 2007	51.83	51.88	50.79	51.41
2922	NYSE	RNR	Fri, Mar 9, 2007	51.25	51.81	50.99	51.80
2921	NYSE	RNR	Thu, Mar 8, 2007	50.83	51.28	50.78	51.20
2920	NYSE	RNR	Wed, Mar 7, 2007	50.70	50.99	50.52	50.70
2919	NYSE	RNR	Tue, Mar 6, 2007	50.50	51.00	50.35	50.84
2918	NYSE	RNR	Mon, Mar 5, 2007	50.52	50.85	49.95	50.08
2917	NYSE	RNR	Fri, Mar 2, 2007	50.90	51.25	50.55	50.82
2916	NYSE	RNR	Thu, Mar 1, 2007	50.60	51.70	50.24	51.13
2915	NYSE	RNR	Wed, Feb 28, 2007	52.83	52.86	51.00	51.28
2914	NYSE	RNR	Tue, Feb 27, 2007	52.82	53.01	51.75	52.73
2913	NYSE	RNR	Mon, Feb 26, 2007	53.25	53.80	53.11	53.32
2912	NYSE	RNR	Fri, Feb 23, 2007	53.10	53.53	52.69	53.11
2911	NYSE	RNR	Thu, Feb 22, 2007	52.90	53.70	52.80	53.31
2910	NYSE	RNR	Wed, Feb 21, 2007	52.55	52.84	52.49	52.52
2909	NYSE	RNR	Tue, Feb 20, 2007	52.60	52.69	52.43	52.56
2908	NYSE	RNR	Fri, Feb 16, 2007	52.94	53.12	52.49	52.63
2907	NYSE	RNR	Thu, Feb 15, 2007	52.85	53.16	52.74	52.94
2906	NYSE	RNR	Wed, Feb 14, 2007	53.00	53.27	52.80	52.92
2905	NYSE	RNR	Tue, Feb 13, 2007	52.30	53.03	52.21	52.98
2904	NYSE	RNR	Mon, Feb 12, 2007	52.55	52.74	52.08	52.31
2903	NYSE	RNR	Fri, Feb 9, 2007	52.91	53.40	52.15	52.25
2902	NYSE	RNR	Thu, Feb 8, 2007	52.40	53.57	52.40	53.01
2901	NYSE	RNR	Wed, Feb 7, 2007	55.00	55.10	51.55	53.03
2900	NYSE	RNR	Tue, Feb 6, 2007	54.57	55.28	54.31	54.70
2899	NYSE	RNR	Mon, Feb 5, 2007	54.05	54.51	54.03	54.20
2898	NYSE	RNR	Fri, Feb 2, 2007	53.95	54.36	53.79	54.23
2897	NYSE	RNR	Thu, Feb 1, 2007	53.27	53.82	53.27	53.75
2896	NYSE	RNR	Wed, Jan 31, 2007	53.59	53.78	53.07	53.27
2895	NYSE	RNR	Tue, Jan 30, 2007	53.07	53.54	53.05	53.43
2894	NYSE	RNR	Mon, Jan 29, 2007	52.57	53.29	52.50	53.11
2893	NYSE	RNR	Fri, Jan 26, 2007	52.10	52.71	51.70	52.47
2892	NYSE	RNR	Thu, Jan 25, 2007	52.67	53.80	52.22	52.35
2891	NYSE	RNR	Wed, Jan 24, 2007	52.55	53.25	52.55	52.65
2890	NYSE	RNR	Tue, Jan 23, 2007	52.96	53.34	52.54	52.77
2889	NYSE	RNR	Mon, Jan 22, 2007	54.00	54.04	51.51	52.30
2888	NYSE	RNR	Fri, Jan 19, 2007	56.38	56.42	54.81	55.20
2887	NYSE	RNR	Thu, Jan 18, 2007	56.60	56.69	55.12	56.37
2886	NYSE	RNR	Wed, Jan 17, 2007	57.40	57.40	56.54	56.60
2885	NYSE	RNR	Tue, Jan 16, 2007	58.50	58.52	57.40	57.40
2884	NYSE	RNR	Fri, Jan 12, 2007	58.41	58.54	58.41	58.45
2883	NYSE	RNR	Thu, Jan 11, 2007	58.47	58.75	58.33	58.41
2882	NYSE	RNR	Wed, Jan 10, 2007	58.65	58.95	58.39	58.50
2881	NYSE	RNR	Tue, Jan 9, 2007	59.00	59.00	58.42	58.57
2880	NYSE	RNR	Mon, Jan 8, 2007	58.80	58.84	58.50	58.61
2879	NYSE	RNR	Fri, Jan 5, 2007	58.96	59.03	58.56	58.80
2878	NYSE	RNR	Thu, Jan 4, 2007	59.72	59.99	58.66	58.96
2877	NYSE	RNR	Wed, Jan 3, 2007	60.00	60.69	59.73	59.80
2876	NYSE	RNR	Fri, Dec 29, 2006	60.22	60.46	59.81	60.00
2875	NYSE	RNR	Thu, Dec 28, 2006	59.82	60.40	59.74	60.25
2874	NYSE	RNR	Wed, Dec 27, 2006	59.60	59.96	59.40	59.82
2873	NYSE	RNR	Tue, Dec 26, 2006	59.09	59.75	58.99	59.61
2872	NYSE	RNR	Fri, Dec 22, 2006	59.15	59.49	58.92	59.18
2871	NYSE	RNR	Thu, Dec 21, 2006	59.38	59.43	58.91	59.16
2870	NYSE	RNR	Wed, Dec 20, 2006	59.21	59.49	59.01	59.40
2869	NYSE	RNR	Tue, Dec 19, 2006	59.65	59.87	59.24	59.60
2868	NYSE	RNR	Mon, Dec 18, 2006	59.95	60.27	59.56	59.74
2867	NYSE	RNR	Fri, Dec 15, 2006	60.36	60.45	59.81	60.00
2866	NYSE	RNR	Thu, Dec 14, 2006	59.96	60.38	59.57	60.13
2865	NYSE	RNR	Wed, Dec 13, 2006	60.50	60.50	59.87	60.02
2864	NYSE	RNR	Tue, Dec 12, 2006	60.27	60.67	60.19	60.43
2863	NYSE	RNR	Mon, Dec 11, 2006	60.24	60.69	59.80	60.44
2862	NYSE	RNR	Fri, Dec 8, 2006	60.54	60.60	59.75	60.20
2861	NYSE	RNR	Thu, Dec 7, 2006	60.48	61.14	60.35	60.50
2860	NYSE	RNR	Wed, Dec 6, 2006	59.81	60.49	59.75	60.36
2859	NYSE	RNR	Tue, Dec 5, 2006	59.99	60.00	59.35	59.87
2858	NYSE	RNR	Mon, Dec 4, 2006	59.32	59.90	59.19	59.90
2857	NYSE	RNR	Fri, Dec 1, 2006	58.88	59.18	58.21	58.82
2856	NYSE	RNR	Thu, Nov 30, 2006	58.55	59.17	58.53	58.88
2855	NYSE	RNR	Wed, Nov 29, 2006	58.59	58.78	58.26	58.47
2854	NYSE	RNR	Tue, Nov 28, 2006	58.20	59.00	57.97	58.34
2853	NYSE	RNR	Mon, Nov 27, 2006	57.40	57.40	56.83	57.38
2852	NYSE	RNR	Fri, Nov 24, 2006	57.11	57.91	57.05	57.29
2851	NYSE	RNR	Wed, Nov 22, 2006	56.50	57.71	56.49	57.30
2850	NYSE	RNR	Tue, Nov 21, 2006	56.40	56.60	56.28	56.45
2849	NYSE	RNR	Mon, Nov 20, 2006	54.68	56.26	54.68	56.18
2848	NYSE	RNR	Fri, Nov 17, 2006	54.90	55.12	54.79	55.02
2847	NYSE	RNR	Thu, Nov 16, 2006	55.50	55.51	54.76	55.00
2846	NYSE	RNR	Wed, Nov 15, 2006	55.50	55.51	55.16	55.35
2845	NYSE	RNR	Tue, Nov 14, 2006	55.18	55.65	55.02	55.50
2844	NYSE	RNR	Mon, Nov 13, 2006	55.57	55.88	55.00	55.17
2843	NYSE	RNR	Fri, Nov 10, 2006	55.59	55.71	55.10	55.71
2842	NYSE	RNR	Thu, Nov 9, 2006	55.99	55.99	54.98	55.39
2841	NYSE	RNR	Wed, Nov 8, 2006	56.12	56.33	55.75	55.99
2840	NYSE	RNR	Tue, Nov 7, 2006	56.11	56.47	56.11	56.28
2839	NYSE	RNR	Mon, Nov 6, 2006	55.50	56.33	55.50	56.17
2838	NYSE	RNR	Fri, Nov 3, 2006	55.15	55.80	55.09	55.50
2837	NYSE	RNR	Thu, Nov 2, 2006	53.95	55.24	53.95	54.99
2836	NYSE	RNR	Wed, Nov 1, 2006	54.58	54.99	54.00	54.28
2835	NYSE	RNR	Tue, Oct 31, 2006	56.95	57.34	54.10	54.40
2834	NYSE	RNR	Mon, Oct 30, 2006	55.56	57.18	55.27	56.32
2833	NYSE	RNR	Fri, Oct 27, 2006	56.60	57.20	55.46	55.70
2832	NYSE	RNR	Thu, Oct 26, 2006	56.00	57.10	55.50	56.78
2831	NYSE	RNR	Wed, Oct 25, 2006	56.50	56.93	55.59	55.90
2830	NYSE	RNR	Tue, Oct 24, 2006	56.82	57.71	55.86	56.27
2829	NYSE	RNR	Mon, Oct 23, 2006	55.78	56.64	55.63	56.54
2828	NYSE	RNR	Fri, Oct 20, 2006	55.87	56.24	55.63	55.90
2827	NYSE	RNR	Thu, Oct 19, 2006	55.70	56.04	55.05	55.99
2826	NYSE	RNR	Wed, Oct 18, 2006	56.30	56.69	55.56	55.79
2825	NYSE	RNR	Tue, Oct 17, 2006	56.10	56.29	55.44	56.10
2824	NYSE	RNR	Mon, Oct 16, 2006	56.00	56.59	55.71	56.11
2823	NYSE	RNR	Fri, Oct 13, 2006	55.98	56.24	55.87	56.03
2822	NYSE	RNR	Thu, Oct 12, 2006	56.29	56.30	55.82	55.99
2821	NYSE	RNR	Wed, Oct 11, 2006	54.28	56.50	54.01	56.31
2820	NYSE	RNR	Tue, Oct 10, 2006	56.03	56.22	55.40	55.78
2819	NYSE	RNR	Mon, Oct 9, 2006	55.81	56.25	55.74	56.02
2818	NYSE	RNR	Fri, Oct 6, 2006	56.40	56.40	55.59	55.74
2817	NYSE	RNR	Thu, Oct 5, 2006	56.18	56.84	55.92	56.40
2816	NYSE	RNR	Wed, Oct 4, 2006	56.36	56.67	55.99	56.19
2815	NYSE	RNR	Tue, Oct 3, 2006	55.12	56.63	55.12	56.17
2814	NYSE	RNR	Mon, Oct 2, 2006	55.50	55.93	54.71	55.00
2813	NYSE	RNR	Fri, Sep 29, 2006	55.95	56.06	55.55	55.60
2812	NYSE	RNR	Thu, Sep 28, 2006	54.70	56.30	54.70	56.15
2811	NYSE	RNR	Wed, Sep 27, 2006	55.32	55.60	54.30	54.51
2810	NYSE	RNR	Tue, Sep 26, 2006	55.10	55.39	54.76	55.28
2809	NYSE	RNR	Mon, Sep 25, 2006	54.89	55.18	54.00	55.15
2808	NYSE	RNR	Fri, Sep 22, 2006	55.03	55.20	54.23	54.89
2807	NYSE	RNR	Thu, Sep 21, 2006	54.72	55.39	54.60	55.24
2806	NYSE	RNR	Wed, Sep 20, 2006	53.10	54.86	53.08	54.59
2805	NYSE	RNR	Tue, Sep 19, 2006	54.25	54.34	52.83	53.20
2804	NYSE	RNR	Mon, Sep 18, 2006	54.62	54.62	53.65	54.00
2803	NYSE	RNR	Fri, Sep 15, 2006	54.45	55.43	54.26	54.61
2802	NYSE	RNR	Thu, Sep 14, 2006	54.59	54.64	53.73	54.42
2801	NYSE	RNR	Wed, Sep 13, 2006	54.33	55.00	54.33	54.59
2800	NYSE	RNR	Tue, Sep 12, 2006	53.97	55.16	53.91	54.65
2799	NYSE	RNR	Mon, Sep 11, 2006	53.44	55.25	52.78	53.75
2798	NYSE	RNR	Fri, Sep 8, 2006	51.22	52.76	51.16	52.54
2797	NYSE	RNR	Thu, Sep 7, 2006	50.60	51.68	50.35	51.44
2796	NYSE	RNR	Wed, Sep 6, 2006	51.39	51.43	50.46	50.59
2795	NYSE	RNR	Tue, Sep 5, 2006	51.27	51.88	51.27	51.38
2794	NYSE	RNR	Fri, Sep 1, 2006	51.44	51.51	50.81	51.26
2793	NYSE	RNR	Thu, Aug 31, 2006	50.81	51.80	50.81	51.50
2792	NYSE	RNR	Wed, Aug 30, 2006	50.33	51.20	50.15	50.77
2791	NYSE	RNR	Tue, Aug 29, 2006	48.90	50.10	48.59	49.95
2790	NYSE	RNR	Mon, Aug 28, 2006	48.42	49.00	48.38	48.68
2789	NYSE	RNR	Fri, Aug 25, 2006	48.70	48.70	47.31	48.24
2788	NYSE	RNR	Thu, Aug 24, 2006	48.88	48.98	48.66	48.86
2787	NYSE	RNR	Wed, Aug 23, 2006	49.20	49.36	48.71	48.88
2786	NYSE	RNR	Tue, Aug 22, 2006	49.85	49.86	49.00	49.25
2785	NYSE	RNR	Mon, Aug 21, 2006	50.07	50.58	49.87	50.00
2784	NYSE	RNR	Fri, Aug 18, 2006	49.89	50.22	49.55	50.07
2783	NYSE	RNR	Thu, Aug 17, 2006	48.50	49.94	48.46	49.89
2782	NYSE	RNR	Wed, Aug 16, 2006	48.12	48.90	48.12	48.66
2781	NYSE	RNR	Tue, Aug 15, 2006	48.06	48.10	47.81	48.04
2780	NYSE	RNR	Mon, Aug 14, 2006	47.95	48.12	47.57	47.81
2779	NYSE	RNR	Fri, Aug 11, 2006	47.95	48.14	47.69	47.73
2778	NYSE	RNR	Thu, Aug 10, 2006	46.70	48.17	46.64	48.09
2777	NYSE	RNR	Wed, Aug 9, 2006	47.57	47.65	46.83	46.89
2776	NYSE	RNR	Tue, Aug 8, 2006	47.90	47.92	47.24	47.42
2775	NYSE	RNR	Mon, Aug 7, 2006	47.83	47.98	47.36	47.57
2774	NYSE	RNR	Fri, Aug 4, 2006	48.10	48.57	47.66	47.94
2773	NYSE	RNR	Thu, Aug 3, 2006	47.05	48.14	46.56	48.01
2772	NYSE	RNR	Wed, Aug 2, 2006	49.00	49.01	46.75	47.30
2771	NYSE	RNR	Tue, Aug 1, 2006	51.81	51.81	48.95	49.07
2770	NYSE	RNR	Mon, Jul 31, 2006	51.13	52.29	50.94	51.81
2769	NYSE	RNR	Fri, Jul 28, 2006	51.20	51.48	50.98	51.08
2768	NYSE	RNR	Thu, Jul 27, 2006	51.95	52.34	50.61	51.08
2767	NYSE	RNR	Wed, Jul 26, 2006	50.00	52.20	49.73	51.95
2766	NYSE	RNR	Tue, Jul 25, 2006	49.85	50.09	49.33	49.88
2765	NYSE	RNR	Mon, Jul 24, 2006	50.10	50.46	49.62	49.90
2764	NYSE	RNR	Fri, Jul 21, 2006	50.01	50.17	49.60	49.86
2763	NYSE	RNR	Thu, Jul 20, 2006	48.20	50.20	48.16	49.95
2762	NYSE	RNR	Wed, Jul 19, 2006	47.65	48.17	47.65	48.01
2761	NYSE	RNR	Tue, Jul 18, 2006	48.43	48.55	47.61	47.66
2760	NYSE	RNR	Mon, Jul 17, 2006	49.07	49.07	48.29	48.29
2759	NYSE	RNR	Fri, Jul 14, 2006	49.36	49.36	48.61	49.01
2758	NYSE	RNR	Thu, Jul 13, 2006	49.70	49.70	48.98	49.30
2757	NYSE	RNR	Wed, Jul 12, 2006	49.24	49.95	49.09	49.58
2756	NYSE	RNR	Tue, Jul 11, 2006	50.05	50.23	49.01	49.31
2755	NYSE	RNR	Mon, Jul 10, 2006	49.83	50.55	49.65	50.00
2754	NYSE	RNR	Fri, Jul 7, 2006	49.46	50.62	49.40	49.82
2753	NYSE	RNR	Thu, Jul 6, 2006	48.73	49.61	48.72	49.45
2752	NYSE	RNR	Wed, Jul 5, 2006	48.73	49.00	48.38	48.76
2751	NYSE	RNR	Mon, Jul 3, 2006	48.61	48.78	48.11	48.78
2750	NYSE	RNR	Fri, Jun 30, 2006	48.03	48.85	47.80	48.46
2749	NYSE	RNR	Thu, Jun 29, 2006	47.50	48.30	47.49	48.01
2748	NYSE	RNR	Wed, Jun 28, 2006	47.40	47.68	47.32	47.56
2747	NYSE	RNR	Tue, Jun 27, 2006	47.65	47.79	47.30	47.40
2746	NYSE	RNR	Mon, Jun 26, 2006	47.60	47.80	47.15	47.50
2745	NYSE	RNR	Fri, Jun 23, 2006	47.89	47.89	47.49	47.50
2744	NYSE	RNR	Thu, Jun 22, 2006	47.49	47.80	47.44	47.80
2743	NYSE	RNR	Wed, Jun 21, 2006	47.85	47.88	47.52	47.67
2742	NYSE	RNR	Tue, Jun 20, 2006	47.96	48.10	47.75	47.80
2741	NYSE	RNR	Mon, Jun 19, 2006	47.71	48.22	47.66	48.01
2740	NYSE	RNR	Fri, Jun 16, 2006	47.80	48.04	47.43	47.76
2739	NYSE	RNR	Thu, Jun 15, 2006	47.99	48.35	47.86	48.20
2738	NYSE	RNR	Wed, Jun 14, 2006	48.08	48.08	47.65	47.85
2737	NYSE	RNR	Tue, Jun 13, 2006	47.78	48.07	47.52	47.83
2736	NYSE	RNR	Mon, Jun 12, 2006	48.81	48.99	47.66	48.00
2735	NYSE	RNR	Fri, Jun 9, 2006	48.04	49.50	47.90	48.66
2734	NYSE	RNR	Thu, Jun 8, 2006	46.93	48.20	46.76	48.09
2733	NYSE	RNR	Wed, Jun 7, 2006	46.35	47.49	46.17	47.09
2732	NYSE	RNR	Tue, Jun 6, 2006	45.75	46.36	45.75	46.23
2731	NYSE	RNR	Mon, Jun 5, 2006	46.15	46.19	45.30	45.65
2730	NYSE	RNR	Fri, Jun 2, 2006	46.10	46.88	45.76	46.16
2729	NYSE	RNR	Thu, Jun 1, 2006	45.04	46.05	44.92	46.05
2728	NYSE	RNR	Wed, May 31, 2006	44.00	45.05	44.00	45.05
2727	NYSE	RNR	Tue, May 30, 2006	44.70	44.89	43.98	43.98
2726	NYSE	RNR	Fri, May 26, 2006	45.24	45.30	44.75	44.88
2725	NYSE	RNR	Thu, May 25, 2006	45.20	45.35	45.04	45.12
2724	NYSE	RNR	Wed, May 24, 2006	45.33	45.41	45.03	45.06
2723	NYSE	RNR	Tue, May 23, 2006	45.17	45.70	45.05	45.26
2722	NYSE	RNR	Mon, May 22, 2006	44.77	45.45	44.67	45.21
2721	NYSE	RNR	Fri, May 19, 2006	45.02	45.81	44.88	45.02
2720	NYSE	RNR	Thu, May 18, 2006	45.60	46.15	45.19	45.19
2719	NYSE	RNR	Wed, May 17, 2006	45.91	46.02	45.25	45.38
2718	NYSE	RNR	Tue, May 16, 2006	45.75	46.63	45.75	45.91
2717	NYSE	RNR	Mon, May 15, 2006	45.52	46.28	45.52	46.21
2716	NYSE	RNR	Fri, May 12, 2006	45.30	46.25	45.21	45.52
2715	NYSE	RNR	Thu, May 11, 2006	46.45	47.07	45.90	46.22
2714	NYSE	RNR	Wed, May 10, 2006	46.59	46.82	46.26	46.33
2713	NYSE	RNR	Tue, May 9, 2006	46.75	46.99	46.40	46.58
2712	NYSE	RNR	Mon, May 8, 2006	46.30	46.69	46.21	46.57
2711	NYSE	RNR	Fri, May 5, 2006	46.89	47.40	46.57	46.79
2710	NYSE	RNR	Thu, May 4, 2006	46.00	47.00	45.25	46.65
2709	NYSE	RNR	Wed, May 3, 2006	46.00	48.15	44.78	45.09
2708	NYSE	RNR	Tue, May 2, 2006	42.72	42.72	42.14	42.47
2707	NYSE	RNR	Mon, May 1, 2006	42.60	43.00	42.09	42.44
2706	NYSE	RNR	Fri, Apr 28, 2006	41.84	42.20	41.69	42.05
2705	NYSE	RNR	Thu, Apr 27, 2006	41.25	41.94	41.04	41.94
2704	NYSE	RNR	Wed, Apr 26, 2006	41.58	42.21	40.56	41.28
2703	NYSE	RNR	Tue, Apr 25, 2006	41.45	41.81	41.12	41.33
2702	NYSE	RNR	Mon, Apr 24, 2006	41.40	41.53	41.07	41.32
2701	NYSE	RNR	Fri, Apr 21, 2006	41.63	41.70	41.12	41.50
2700	NYSE	RNR	Thu, Apr 20, 2006	42.05	42.38	41.41	41.61
2699	NYSE	RNR	Wed, Apr 19, 2006	42.13	42.36	42.07	42.23
2698	NYSE	RNR	Tue, Apr 18, 2006	42.00	42.30	41.84	41.99
2697	NYSE	RNR	Mon, Apr 17, 2006	41.85	42.26	41.85	41.99
2696	NYSE	RNR	Thu, Apr 13, 2006	41.66	42.03	41.13	41.80
2695	NYSE	RNR	Wed, Apr 12, 2006	41.57	41.91	41.42	41.67
2694	NYSE	RNR	Tue, Apr 11, 2006	42.00	42.09	41.33	41.49
2693	NYSE	RNR	Mon, Apr 10, 2006	42.58	42.88	41.62	41.89
2692	NYSE	RNR	Fri, Apr 7, 2006	42.97	43.20	42.13	42.44
2691	NYSE	RNR	Thu, Apr 6, 2006	43.05	43.38	42.88	43.05
2690	NYSE	RNR	Wed, Apr 5, 2006	43.16	43.55	43.04	43.11
2689	NYSE	RNR	Tue, Apr 4, 2006	43.64	43.64	43.00	43.06
2688	NYSE	RNR	Mon, Apr 3, 2006	43.70	43.74	43.38	43.65
2687	NYSE	RNR	Fri, Mar 31, 2006	43.19	43.65	43.00	43.62
2686	NYSE	RNR	Thu, Mar 30, 2006	43.05	43.27	42.92	43.19
2685	NYSE	RNR	Wed, Mar 29, 2006	42.39	43.40	42.39	43.15
2684	NYSE	RNR	Tue, Mar 28, 2006	42.06	42.47	41.71	42.39
2683	NYSE	RNR	Mon, Mar 27, 2006	41.80	42.34	41.50	42.06
2682	NYSE	RNR	Fri, Mar 24, 2006	41.76	41.89	41.09	41.82
2681	NYSE	RNR	Thu, Mar 23, 2006	41.89	41.90	41.21	41.75
2680	NYSE	RNR	Wed, Mar 22, 2006	41.80	41.85	41.19	41.83
2679	NYSE	RNR	Tue, Mar 21, 2006	42.62	42.62	41.72	41.85
2678	NYSE	RNR	Mon, Mar 20, 2006	42.50	42.89	42.45	42.62
2677	NYSE	RNR	Fri, Mar 17, 2006	42.80	42.93	42.42	42.60
2676	NYSE	RNR	Thu, Mar 16, 2006	42.53	43.01	42.44	42.75
2675	NYSE	RNR	Wed, Mar 15, 2006	42.55	42.75	42.31	42.53
2674	NYSE	RNR	Tue, Mar 14, 2006	42.45	42.96	42.36	42.79
2673	NYSE	RNR	Mon, Mar 13, 2006	42.67	43.16	42.32	42.61
2672	NYSE	RNR	Fri, Mar 10, 2006	42.74	42.96	42.32	42.93
2671	NYSE	RNR	Thu, Mar 9, 2006	43.07	43.16	42.50	42.74
2670	NYSE	RNR	Wed, Mar 8, 2006	43.66	43.66	42.80	43.14
2669	NYSE	RNR	Tue, Mar 7, 2006	43.00	43.66	42.83	43.66
2668	NYSE	RNR	Mon, Mar 6, 2006	43.47	43.72	42.99	43.00
2667	NYSE	RNR	Fri, Mar 3, 2006	44.16	44.22	43.52	43.59
2666	NYSE	RNR	Thu, Mar 2, 2006	44.85	44.85	43.76	44.16
2665	NYSE	RNR	Wed, Mar 1, 2006	44.38	44.83	44.28	44.70
2664	NYSE	RNR	Tue, Feb 28, 2006	43.90	44.70	43.87	44.55
2663	NYSE	RNR	Mon, Feb 27, 2006	43.50	44.00	43.31	44.00
2662	NYSE	RNR	Fri, Feb 24, 2006	43.45	43.64	43.25	43.32
2661	NYSE	RNR	Thu, Feb 23, 2006	43.80	43.89	43.17	43.50
2660	NYSE	RNR	Wed, Feb 22, 2006	43.77	44.29	43.77	44.00
2659	NYSE	RNR	Tue, Feb 21, 2006	44.20	44.21	43.64	43.86
2658	NYSE	RNR	Fri, Feb 17, 2006	44.46	44.73	43.47	44.25
2657	NYSE	RNR	Thu, Feb 16, 2006	44.86	45.00	44.26	44.45
2656	NYSE	RNR	Wed, Feb 15, 2006	44.70	45.13	44.70	44.90
2655	NYSE	RNR	Tue, Feb 14, 2006	44.39	45.80	44.39	44.99
2654	NYSE	RNR	Mon, Feb 13, 2006	44.43	44.66	44.05	44.39
2653	NYSE	RNR	Fri, Feb 10, 2006	44.20	44.43	44.00	44.41
2652	NYSE	RNR	Thu, Feb 9, 2006	44.60	44.78	44.10	44.24
2651	NYSE	RNR	Wed, Feb 8, 2006	45.00	45.60	44.47	44.61
2650	NYSE	RNR	Tue, Feb 7, 2006	45.43	46.05	45.25	45.61
2649	NYSE	RNR	Mon, Feb 6, 2006	45.00	45.56	44.72	45.30
2648	NYSE	RNR	Fri, Feb 3, 2006	45.02	45.20	44.75	44.94
2647	NYSE	RNR	Thu, Feb 2, 2006	45.95	46.24	44.87	45.19
2646	NYSE	RNR	Wed, Feb 1, 2006	45.44	46.05	45.44	45.80
2645	NYSE	RNR	Tue, Jan 31, 2006	46.00	46.01	44.80	45.31
2644	NYSE	RNR	Mon, Jan 30, 2006	45.90	46.50	45.63	46.30
2643	NYSE	RNR	Fri, Jan 27, 2006	46.79	46.98	45.77	45.80
2642	NYSE	RNR	Thu, Jan 26, 2006	46.80	47.40	46.78	46.78
2641	NYSE	RNR	Wed, Jan 25, 2006	45.98	46.62	45.98	46.60
2640	NYSE	RNR	Tue, Jan 24, 2006	46.85	46.90	45.96	46.01
2639	NYSE	RNR	Mon, Jan 23, 2006	46.50	47.17	46.50	46.77
2638	NYSE	RNR	Fri, Jan 20, 2006	46.98	46.99	46.36	46.36
2637	NYSE	RNR	Thu, Jan 19, 2006	46.92	47.61	46.77	46.99
2636	NYSE	RNR	Wed, Jan 18, 2006	46.85	47.09	46.27	46.88
2635	NYSE	RNR	Tue, Jan 17, 2006	47.71	47.72	46.75	47.00
2634	NYSE	RNR	Fri, Jan 13, 2006	48.15	48.32	47.52	47.70
2633	NYSE	RNR	Thu, Jan 12, 2006	47.70	48.54	47.49	48.48
2632	NYSE	RNR	Wed, Jan 11, 2006	47.34	48.90	47.34	47.80
2631	NYSE	RNR	Tue, Jan 10, 2006	46.53	47.50	46.49	47.33
2630	NYSE	RNR	Mon, Jan 9, 2006	45.93	46.57	45.60	46.53
2629	NYSE	RNR	Fri, Jan 6, 2006	46.58	47.23	45.78	45.93
2628	NYSE	RNR	Thu, Jan 5, 2006	46.95	46.95	46.09	46.33
2627	NYSE	RNR	Wed, Jan 4, 2006	45.65	46.90	45.65	46.69
2626	NYSE	RNR	Tue, Jan 3, 2006	44.50	45.39	43.98	45.25
2625	NYSE	RNR	Fri, Dec 30, 2005	44.15	44.27	43.33	44.11
2624	NYSE	RNR	Thu, Dec 29, 2005	44.46	44.69	44.30	44.59
2623	NYSE	RNR	Wed, Dec 28, 2005	44.40	44.58	43.96	44.52
2622	NYSE	RNR	Tue, Dec 27, 2005	44.40	44.75	43.68	44.00
2621	NYSE	RNR	Fri, Dec 23, 2005	43.42	44.28	43.38	44.28
2620	NYSE	RNR	Thu, Dec 22, 2005	43.27	43.50	43.08	43.42
2619	NYSE	RNR	Wed, Dec 21, 2005	43.28	43.51	43.10	43.38
2618	NYSE	RNR	Tue, Dec 20, 2005	42.73	43.41	42.45	43.24
2617	NYSE	RNR	Mon, Dec 19, 2005	43.30	43.30	42.57	42.90
2616	NYSE	RNR	Fri, Dec 16, 2005	42.55	43.14	42.37	43.14
2615	NYSE	RNR	Thu, Dec 15, 2005	42.80	43.30	42.52	42.60
2614	NYSE	RNR	Wed, Dec 14, 2005	42.45	43.23	42.38	43.22
2613	NYSE	RNR	Tue, Dec 13, 2005	42.59	42.75	42.16	42.53
2612	NYSE	RNR	Mon, Dec 12, 2005	43.25	43.39	42.52	42.66
2611	NYSE	RNR	Fri, Dec 9, 2005	42.70	43.25	42.65	43.20
2610	NYSE	RNR	Thu, Dec 8, 2005	42.99	43.48	42.65	42.70
2609	NYSE	RNR	Wed, Dec 7, 2005	43.95	44.05	42.80	43.00
2608	NYSE	RNR	Tue, Dec 6, 2005	43.50	44.03	43.18	43.95
2607	NYSE	RNR	Mon, Dec 5, 2005	44.50	44.70	43.51	43.81
2606	NYSE	RNR	Fri, Dec 2, 2005	45.43	45.61	44.65	45.26
2605	NYSE	RNR	Thu, Dec 1, 2005	44.99	45.53	44.51	45.53
2604	NYSE	RNR	Wed, Nov 30, 2005	44.79	45.28	43.95	44.93
2603	NYSE	RNR	Tue, Nov 29, 2005	44.75	45.08	44.10	44.88
2602	NYSE	RNR	Mon, Nov 28, 2005	45.05	45.70	44.75	45.16
2601	NYSE	RNR	Fri, Nov 25, 2005	47.15	47.20	46.25	46.35
2600	NYSE	RNR	Wed, Nov 23, 2005	46.35	47.51	46.35	47.30
2599	NYSE	RNR	Tue, Nov 22, 2005	46.42	46.88	46.24	46.40
2598	NYSE	RNR	Mon, Nov 21, 2005	46.22	46.37	45.91	46.33
2597	NYSE	RNR	Fri, Nov 18, 2005	46.25	46.46	45.72	46.25
2596	NYSE	RNR	Thu, Nov 17, 2005	45.54	46.19	45.45	46.10
2595	NYSE	RNR	Wed, Nov 16, 2005	45.30	46.00	44.85	45.50
2594	NYSE	RNR	Tue, Nov 15, 2005	45.83	45.92	44.61	44.74
2593	NYSE	RNR	Mon, Nov 14, 2005	44.60	46.76	44.38	45.83
2592	NYSE	RNR	Fri, Nov 11, 2005	44.06	44.50	43.96	44.39
2591	NYSE	RNR	Thu, Nov 10, 2005	42.10	44.28	42.10	43.85
2590	NYSE	RNR	Wed, Nov 9, 2005	41.72	41.89	41.43	41.50
2589	NYSE	RNR	Tue, Nov 8, 2005	42.32	42.38	41.44	41.70
2588	NYSE	RNR	Mon, Nov 7, 2005	40.95	42.51	39.99	42.32
2587	NYSE	RNR	Fri, Nov 4, 2005	38.17	40.05	37.95	39.30
2586	NYSE	RNR	Thu, Nov 3, 2005	36.60	38.60	36.18	38.17
2585	NYSE	RNR	Wed, Nov 2, 2005	34.51	37.75	34.50	36.60
2584	NYSE	RNR	Tue, Nov 1, 2005	37.67	39.14	37.53	38.39
2583	NYSE	RNR	Mon, Oct 31, 2005	37.05	37.97	36.81	37.85
2582	NYSE	RNR	Fri, Oct 28, 2005	36.78	36.80	35.88	36.55
2581	NYSE	RNR	Thu, Oct 27, 2005	37.90	38.12	36.77	36.78
2580	NYSE	RNR	Wed, Oct 26, 2005	39.76	39.77	37.55	37.89
2579	NYSE	RNR	Tue, Oct 25, 2005	41.01	41.01	39.45	39.77
2578	NYSE	RNR	Mon, Oct 24, 2005	40.66	41.35	40.56	41.00
2577	NYSE	RNR	Fri, Oct 21, 2005	40.15	40.94	39.96	40.66
2576	NYSE	RNR	Thu, Oct 20, 2005	39.92	40.20	39.57	39.83
2575	NYSE	RNR	Wed, Oct 19, 2005	39.79	40.04	38.38	39.74
2574	NYSE	RNR	Tue, Oct 18, 2005	40.64	40.66	39.78	39.79
2573	NYSE	RNR	Mon, Oct 17, 2005	41.08	41.38	40.44	40.60
2572	NYSE	RNR	Fri, Oct 14, 2005	41.00	41.38	40.70	40.98
2571	NYSE	RNR	Thu, Oct 13, 2005	40.79	41.01	40.60	40.96
2570	NYSE	RNR	Wed, Oct 12, 2005	41.10	41.35	40.55	40.79
2569	NYSE	RNR	Tue, Oct 11, 2005	41.55	42.06	40.81	41.10
2568	NYSE	RNR	Mon, Oct 10, 2005	42.03	42.05	41.50	41.51
2567	NYSE	RNR	Fri, Oct 7, 2005	42.48	42.50	41.90	42.06
2566	NYSE	RNR	Thu, Oct 6, 2005	42.80	42.80	42.23	42.50
2565	NYSE	RNR	Wed, Oct 5, 2005	43.07	43.16	42.54	42.86
2564	NYSE	RNR	Tue, Oct 4, 2005	42.66	43.28	42.00	43.16
2563	NYSE	RNR	Mon, Oct 3, 2005	43.74	43.74	42.01	43.05
2562	NYSE	RNR	Fri, Sep 30, 2005	44.17	44.46	43.71	43.73
2561	NYSE	RNR	Thu, Sep 29, 2005	43.74	44.07	43.47	44.04
2560	NYSE	RNR	Wed, Sep 28, 2005	44.90	45.11	43.50	43.74
2559	NYSE	RNR	Tue, Sep 27, 2005	45.95	46.30	44.76	44.88
2558	NYSE	RNR	Mon, Sep 26, 2005	47.00	47.35	46.29	46.60
2557	NYSE	RNR	Fri, Sep 23, 2005	43.70	46.12	43.42	45.69
2556	NYSE	RNR	Thu, Sep 22, 2005	43.30	43.84	41.87	43.70
2555	NYSE	RNR	Wed, Sep 21, 2005	45.45	45.45	43.03	43.65
2554	NYSE	RNR	Tue, Sep 20, 2005	45.24	45.86	45.12	45.45
2553	NYSE	RNR	Mon, Sep 19, 2005	45.89	46.09	45.07	45.39
2552	NYSE	RNR	Fri, Sep 16, 2005	43.84	46.10	43.72	45.90
2551	NYSE	RNR	Thu, Sep 15, 2005	43.59	43.95	43.14	43.85
2550	NYSE	RNR	Wed, Sep 14, 2005	44.19	44.19	43.33	43.60
2549	NYSE	RNR	Tue, Sep 13, 2005	43.90	44.70	43.80	44.30
2548	NYSE	RNR	Mon, Sep 12, 2005	42.80	45.50	42.77	44.17
2547	NYSE	RNR	Fri, Sep 9, 2005	41.40	42.74	40.63	42.65
2546	NYSE	RNR	Thu, Sep 8, 2005	43.50	43.51	41.60	42.16
2545	NYSE	RNR	Wed, Sep 7, 2005	43.95	44.00	43.46	43.50
2544	NYSE	RNR	Tue, Sep 6, 2005	44.15	44.45	43.73	43.86
2543	NYSE	RNR	Fri, Sep 2, 2005	44.99	45.00	43.65	44.15
2542	NYSE	RNR	Thu, Sep 1, 2005	45.25	45.70	44.70	45.00
2541	NYSE	RNR	Wed, Aug 31, 2005	44.90	45.40	44.39	45.31
2540	NYSE	RNR	Tue, Aug 30, 2005	45.40	45.40	44.87	44.90
2539	NYSE	RNR	Mon, Aug 29, 2005	45.33	46.00	45.05	45.52
2538	NYSE	RNR	Fri, Aug 26, 2005	46.22	46.76	46.16	46.25
2537	NYSE	RNR	Thu, Aug 25, 2005	45.90	46.22	45.80	46.22
2536	NYSE	RNR	Wed, Aug 24, 2005	45.70	46.16	45.67	45.90
2535	NYSE	RNR	Tue, Aug 23, 2005	45.65	45.98	45.62	45.70
2534	NYSE	RNR	Mon, Aug 22, 2005	45.10	45.94	44.71	45.75
2533	NYSE	RNR	Fri, Aug 19, 2005	45.25	45.43	45.09	45.32
2532	NYSE	RNR	Thu, Aug 18, 2005	44.95	45.25	44.90	45.25
2531	NYSE	RNR	Wed, Aug 17, 2005	44.60	44.93	44.60	44.83
2530	NYSE	RNR	Tue, Aug 16, 2005	45.20	45.22	44.50	44.60
2529	NYSE	RNR	Mon, Aug 15, 2005	45.21	45.37	44.92	45.20
2528	NYSE	RNR	Fri, Aug 12, 2005	45.20	45.40	45.01	45.20
2527	NYSE	RNR	Thu, Aug 11, 2005	44.93	45.28	44.83	45.20
2526	NYSE	RNR	Wed, Aug 10, 2005	45.10	45.35	44.72	44.94
2525	NYSE	RNR	Tue, Aug 9, 2005	44.92	44.98	44.55	44.70
2524	NYSE	RNR	Mon, Aug 8, 2005	44.56	45.03	44.56	44.91
2523	NYSE	RNR	Fri, Aug 5, 2005	45.15	45.27	44.34	44.56
2522	NYSE	RNR	Thu, Aug 4, 2005	45.30	45.56	45.12	45.40
2521	NYSE	RNR	Wed, Aug 3, 2005	45.55	45.62	45.15	45.51
2520	NYSE	RNR	Tue, Aug 2, 2005	45.17	45.80	45.10	45.56
2519	NYSE	RNR	Mon, Aug 1, 2005	45.35	45.60	44.45	45.17
2518	NYSE	RNR	Fri, Jul 29, 2005	44.85	45.11	44.40	44.94
2517	NYSE	RNR	Thu, Jul 28, 2005	44.00	46.50	44.00	45.00
2516	NYSE	RNR	Wed, Jul 27, 2005	44.05	44.58	43.20	43.80
2515	NYSE	RNR	Tue, Jul 26, 2005	42.80	44.51	42.72	44.20
2514	NYSE	RNR	Mon, Jul 25, 2005	45.50	45.51	42.27	42.98
2513	NYSE	RNR	Fri, Jul 22, 2005	47.20	47.41	46.87	47.23
2512	NYSE	RNR	Thu, Jul 21, 2005	47.59	47.61	47.20	47.32
2511	NYSE	RNR	Wed, Jul 20, 2005	47.25	47.50	47.05	47.36
2510	NYSE	RNR	Tue, Jul 19, 2005	47.25	47.42	47.01	47.25
2509	NYSE	RNR	Mon, Jul 18, 2005	47.05	47.08	46.58	46.97
2508	NYSE	RNR	Fri, Jul 15, 2005	46.88	47.14	46.74	47.02
2507	NYSE	RNR	Thu, Jul 14, 2005	47.01	47.35	46.64	46.83
2506	NYSE	RNR	Wed, Jul 13, 2005	46.92	47.09	46.51	46.84
2505	NYSE	RNR	Tue, Jul 12, 2005	47.10	47.48	46.83	46.91
2504	NYSE	RNR	Mon, Jul 11, 2005	47.45	47.45	45.54	46.90
2503	NYSE	RNR	Fri, Jul 8, 2005	48.61	48.61	47.55	47.60
2502	NYSE	RNR	Thu, Jul 7, 2005	48.49	49.00	48.08	48.36
2501	NYSE	RNR	Wed, Jul 6, 2005	49.08	49.19	48.47	48.48
2500	NYSE	RNR	Tue, Jul 5, 2005	49.54	49.85	48.99	49.08
2499	NYSE	RNR	Fri, Jul 1, 2005	49.49	49.66	49.13	49.40
2498	NYSE	RNR	Thu, Jun 30, 2005	48.85	50.21	48.76	49.24
2497	NYSE	RNR	Wed, Jun 29, 2005	48.20	48.65	48.19	48.30
2496	NYSE	RNR	Tue, Jun 28, 2005	48.45	48.45	48.02	48.09
2495	NYSE	RNR	Mon, Jun 27, 2005	48.50	48.82	47.98	48.50
2494	NYSE	RNR	Fri, Jun 24, 2005	47.62	48.33	47.60	48.31
2493	NYSE	RNR	Thu, Jun 23, 2005	47.90	47.99	47.11	47.62
2492	NYSE	RNR	Wed, Jun 22, 2005	48.30	48.32	47.85	48.00
2491	NYSE	RNR	Tue, Jun 21, 2005	48.63	48.70	48.01	48.23
2490	NYSE	RNR	Mon, Jun 20, 2005	48.14	48.51	48.00	48.39
2489	NYSE	RNR	Fri, Jun 17, 2005	48.28	48.44	47.82	48.10
2488	NYSE	RNR	Thu, Jun 16, 2005	47.80	48.03	47.55	48.03
2487	NYSE	RNR	Wed, Jun 15, 2005	47.30	47.75	47.20	47.75
2486	NYSE	RNR	Tue, Jun 14, 2005	47.00	47.19	46.71	47.17
2485	NYSE	RNR	Mon, Jun 13, 2005	47.07	47.10	46.70	46.80
2484	NYSE	RNR	Fri, Jun 10, 2005	47.54	47.55	46.97	47.13
2483	NYSE	RNR	Thu, Jun 9, 2005	48.00	48.10	47.55	47.64
2482	NYSE	RNR	Wed, Jun 8, 2005	47.95	48.55	47.80	48.16
2481	NYSE	RNR	Tue, Jun 7, 2005	47.35	47.88	47.30	47.69
2480	NYSE	RNR	Mon, Jun 6, 2005	47.00	47.22	46.99	47.22
2479	NYSE	RNR	Fri, Jun 3, 2005	47.00	47.05	46.96	47.00
2478	NYSE	RNR	Thu, Jun 2, 2005	47.25	47.25	46.68	46.95
2477	NYSE	RNR	Wed, Jun 1, 2005	47.10	47.27	46.50	47.26
2476	NYSE	RNR	Tue, May 31, 2005	47.03	47.12	46.86	47.10
2475	NYSE	RNR	Fri, May 27, 2005	46.80	47.35	46.60	47.02
2474	NYSE	RNR	Thu, May 26, 2005	46.46	46.71	46.20	46.55
2473	NYSE	RNR	Wed, May 25, 2005	46.35	46.58	46.21	46.51
2472	NYSE	RNR	Tue, May 24, 2005	46.05	46.75	45.95	46.58
2471	NYSE	RNR	Mon, May 23, 2005	46.07	46.28	45.88	46.05
2470	NYSE	RNR	Fri, May 20, 2005	46.55	46.60	45.90	46.22
2469	NYSE	RNR	Thu, May 19, 2005	46.95	46.98	46.45	46.83
2468	NYSE	RNR	Wed, May 18, 2005	46.00	46.97	45.99	46.70
2467	NYSE	RNR	Tue, May 17, 2005	45.52	46.00	45.18	45.89
2466	NYSE	RNR	Mon, May 16, 2005	44.24	45.48	44.20	45.42
2465	NYSE	RNR	Fri, May 13, 2005	45.07	45.16	44.00	44.44
2464	NYSE	RNR	Thu, May 12, 2005	45.88	45.89	45.00	45.07
2463	NYSE	RNR	Wed, May 11, 2005	45.45	46.00	45.22	45.85
2462	NYSE	RNR	Tue, May 10, 2005	44.81	45.14	44.65	45.05
2461	NYSE	RNR	Mon, May 9, 2005	44.60	44.92	44.37	44.81
2460	NYSE	RNR	Fri, May 6, 2005	44.30	45.00	44.08	44.44
2459	NYSE	RNR	Thu, May 5, 2005	44.21	44.43	43.55	44.00
2458	NYSE	RNR	Wed, May 4, 2005	44.50	44.51	42.51	44.02
2457	NYSE	RNR	Tue, May 3, 2005	45.48	45.65	45.14	45.40
2456	NYSE	RNR	Mon, May 2, 2005	44.75	46.15	44.73	45.42
2455	NYSE	RNR	Fri, Apr 29, 2005	43.98	44.77	43.71	44.77
2454	NYSE	RNR	Thu, Apr 28, 2005	43.76	44.04	43.76	43.91
2453	NYSE	RNR	Wed, Apr 27, 2005	43.85	44.16	43.55	43.71
2452	NYSE	RNR	Tue, Apr 26, 2005	44.25	44.45	43.98	44.10
2451	NYSE	RNR	Mon, Apr 25, 2005	44.45	44.45	44.03	44.32
2450	NYSE	RNR	Fri, Apr 22, 2005	43.52	44.45	43.51	44.45
2449	NYSE	RNR	Thu, Apr 21, 2005	43.45	43.65	43.20	43.47
2448	NYSE	RNR	Wed, Apr 20, 2005	43.98	44.09	43.14	43.32
2447	NYSE	RNR	Tue, Apr 19, 2005	44.07	44.07	43.65	43.91
2446	NYSE	RNR	Mon, Apr 18, 2005	44.24	44.24	43.58	43.74
2445	NYSE	RNR	Fri, Apr 15, 2005	45.05	45.15	44.41	44.50
2444	NYSE	RNR	Thu, Apr 14, 2005	45.88	45.97	44.90	45.17
2443	NYSE	RNR	Wed, Apr 13, 2005	46.30	46.40	45.82	45.95
2442	NYSE	RNR	Tue, Apr 12, 2005	46.00	46.68	45.91	46.40
2441	NYSE	RNR	Mon, Apr 11, 2005	46.50	46.64	45.85	46.00
2440	NYSE	RNR	Fri, Apr 8, 2005	46.65	46.99	46.60	46.74
2439	NYSE	RNR	Thu, Apr 7, 2005	46.73	46.98	46.35	46.70
2438	NYSE	RNR	Wed, Apr 6, 2005	46.75	46.76	46.20	46.60
2437	NYSE	RNR	Tue, Apr 5, 2005	46.66	47.31	46.56	46.97
2436	NYSE	RNR	Mon, Apr 4, 2005	46.90	47.50	46.45	46.81
2435	NYSE	RNR	Fri, Apr 1, 2005	46.10	49.00	46.10	47.08
2434	NYSE	RNR	Thu, Mar 31, 2005	46.76	47.05	46.58	46.70
2433	NYSE	RNR	Wed, Mar 30, 2005	46.52	46.92	46.50	46.65
2432	NYSE	RNR	Tue, Mar 29, 2005	46.99	47.18	46.51	46.54
2431	NYSE	RNR	Mon, Mar 28, 2005	46.50	47.09	46.34	46.99
2430	NYSE	RNR	Thu, Mar 24, 2005	46.40	46.75	46.17	46.20
2429	NYSE	RNR	Wed, Mar 23, 2005	47.80	47.80	46.52	46.60
2428	NYSE	RNR	Tue, Mar 22, 2005	48.05	48.09	47.68	47.80
2427	NYSE	RNR	Mon, Mar 21, 2005	48.26	48.50	48.00	48.26
2426	NYSE	RNR	Fri, Mar 18, 2005	48.95	49.01	48.07	48.26
2425	NYSE	RNR	Thu, Mar 17, 2005	49.06	49.43	48.70	49.40
2424	NYSE	RNR	Wed, Mar 16, 2005	49.60	49.61	48.66	49.06
2423	NYSE	RNR	Tue, Mar 15, 2005	49.10	50.00	49.10	49.60
2422	NYSE	RNR	Mon, Mar 14, 2005	48.60	49.75	48.55	49.20
2421	NYSE	RNR	Fri, Mar 11, 2005	48.82	49.05	48.43	48.43
2420	NYSE	RNR	Thu, Mar 10, 2005	49.13	49.26	48.73	48.77
2419	NYSE	RNR	Wed, Mar 9, 2005	48.61	49.37	48.56	48.93
2418	NYSE	RNR	Tue, Mar 8, 2005	47.45	48.56	47.45	48.32
2417	NYSE	RNR	Mon, Mar 7, 2005	47.63	47.88	47.45	47.70
2416	NYSE	RNR	Fri, Mar 4, 2005	47.15	47.90	47.05	47.76
2415	NYSE	RNR	Thu, Mar 3, 2005	47.70	47.83	46.95	47.00
2414	NYSE	RNR	Wed, Mar 2, 2005	47.95	47.98	47.27	47.60
2413	NYSE	RNR	Tue, Mar 1, 2005	47.72	48.27	47.72	47.99
2412	NYSE	RNR	Mon, Feb 28, 2005	47.80	48.01	47.25	47.62
2411	NYSE	RNR	Fri, Feb 25, 2005	47.97	48.16	47.50	47.88
2410	NYSE	RNR	Thu, Feb 24, 2005	47.99	48.79	47.02	48.17
2409	NYSE	RNR	Wed, Feb 23, 2005	48.68	48.68	47.80	47.99
2408	NYSE	RNR	Tue, Feb 22, 2005	49.06	49.58	48.50	48.68
2407	NYSE	RNR	Fri, Feb 18, 2005	49.12	49.46	49.00	49.05
2406	NYSE	RNR	Thu, Feb 17, 2005	49.85	49.89	49.11	49.12
2405	NYSE	RNR	Wed, Feb 16, 2005	50.02	50.27	49.90	49.90
2404	NYSE	RNR	Tue, Feb 15, 2005	50.02	50.37	49.85	50.12
2403	NYSE	RNR	Mon, Feb 14, 2005	49.75	50.34	49.75	50.15
2402	NYSE	RNR	Fri, Feb 11, 2005	50.40	50.53	49.69	49.75
2401	NYSE	RNR	Thu, Feb 10, 2005	50.10	50.56	50.01	50.35
2400	NYSE	RNR	Wed, Feb 9, 2005	50.37	50.62	49.90	50.00
2399	NYSE	RNR	Tue, Feb 8, 2005	50.15	50.80	50.06	50.57
2398	NYSE	RNR	Mon, Feb 7, 2005	50.42	50.71	49.75	50.01
2397	NYSE	RNR	Fri, Feb 4, 2005	50.21	50.48	50.21	50.45
2396	NYSE	RNR	Thu, Feb 3, 2005	50.10	50.45	50.04	50.18
2395	NYSE	RNR	Wed, Feb 2, 2005	49.80	50.35	49.74	50.20
2394	NYSE	RNR	Tue, Feb 1, 2005	50.21	50.38	49.41	49.99
2393	NYSE	RNR	Mon, Jan 31, 2005	49.30	50.21	49.10	50.21
2392	NYSE	RNR	Fri, Jan 28, 2005	49.90	50.00	48.97	49.10
2391	NYSE	RNR	Thu, Jan 27, 2005	49.90	50.23	49.85	50.08
2390	NYSE	RNR	Wed, Jan 26, 2005	49.95	50.21	49.76	50.15
2389	NYSE	RNR	Tue, Jan 25, 2005	49.00	49.73	49.00	49.59
2388	NYSE	RNR	Mon, Jan 24, 2005	49.40	49.49	48.50	48.60
2387	NYSE	RNR	Fri, Jan 21, 2005	49.99	49.99	49.47	49.50
2386	NYSE	RNR	Thu, Jan 20, 2005	50.13	50.28	49.87	50.00
2385	NYSE	RNR	Wed, Jan 19, 2005	50.24	50.38	50.01	50.13
2384	NYSE	RNR	Tue, Jan 18, 2005	49.50	50.32	49.48	50.24
2383	NYSE	RNR	Fri, Jan 14, 2005	49.62	49.70	49.32	49.50
2382	NYSE	RNR	Thu, Jan 13, 2005	50.12	50.18	49.45	49.62
2381	NYSE	RNR	Wed, Jan 12, 2005	51.03	51.13	49.87	50.12
2380	NYSE	RNR	Tue, Jan 11, 2005	50.93	51.30	50.82	51.17
2379	NYSE	RNR	Mon, Jan 10, 2005	51.35	51.45	50.66	50.94
2378	NYSE	RNR	Fri, Jan 7, 2005	51.30	51.65	50.84	51.28
2377	NYSE	RNR	Thu, Jan 6, 2005	50.20	51.32	50.20	51.01
2376	NYSE	RNR	Wed, Jan 5, 2005	50.60	51.04	50.25	50.29
2375	NYSE	RNR	Tue, Jan 4, 2005	51.88	51.91	50.99	51.20
2374	NYSE	RNR	Mon, Jan 3, 2005	51.99	52.19	51.17	51.83
2373	NYSE	RNR	Fri, Dec 31, 2004	51.99	52.39	51.85	52.08
2372	NYSE	RNR	Thu, Dec 30, 2004	51.60	52.15	51.60	52.02
2371	NYSE	RNR	Wed, Dec 29, 2004	51.30	51.87	51.30	51.68
2370	NYSE	RNR	Tue, Dec 28, 2004	51.00	51.53	51.00	51.51
2369	NYSE	RNR	Mon, Dec 27, 2004	51.55	51.55	50.87	50.98
2368	NYSE	RNR	Thu, Dec 23, 2004	51.43	51.89	51.30	51.55
2367	NYSE	RNR	Wed, Dec 22, 2004	50.40	51.43	50.35	51.43
2366	NYSE	RNR	Tue, Dec 21, 2004	50.20	50.67	50.10	50.65
2365	NYSE	RNR	Mon, Dec 20, 2004	51.00	51.00	49.95	50.30
2364	NYSE	RNR	Fri, Dec 17, 2004	50.02	51.05	49.98	51.05
2363	NYSE	RNR	Thu, Dec 16, 2004	49.95	50.50	49.71	50.46
2362	NYSE	RNR	Wed, Dec 15, 2004	49.61	49.89	49.58	49.80
2361	NYSE	RNR	Tue, Dec 14, 2004	49.88	49.93	49.40	49.60
2360	NYSE	RNR	Mon, Dec 13, 2004	49.75	50.00	49.65	49.78
2359	NYSE	RNR	Fri, Dec 10, 2004	48.55	50.39	48.55	49.58
2358	NYSE	RNR	Thu, Dec 9, 2004	48.84	49.57	48.80	49.50
2357	NYSE	RNR	Wed, Dec 8, 2004	48.90	49.00	48.65	48.84
2356	NYSE	RNR	Tue, Dec 7, 2004	49.50	49.75	48.91	49.15
2355	NYSE	RNR	Mon, Dec 6, 2004	49.59	49.81	49.55	49.74
2354	NYSE	RNR	Fri, Dec 3, 2004	50.01	50.06	49.70	49.79
2353	NYSE	RNR	Thu, Dec 2, 2004	50.40	50.48	50.00	50.01
2352	NYSE	RNR	Wed, Dec 1, 2004	50.21	50.50	49.61	50.20
2351	NYSE	RNR	Tue, Nov 30, 2004	51.30	51.30	50.35	50.35
2350	NYSE	RNR	Mon, Nov 29, 2004	50.90	51.39	50.82	51.30
2349	NYSE	RNR	Fri, Nov 26, 2004	51.02	51.40	50.73	50.85
2348	NYSE	RNR	Wed, Nov 24, 2004	50.42	51.18	50.38	50.88
2347	NYSE	RNR	Tue, Nov 23, 2004	50.58	50.90	49.93	50.32
2346	NYSE	RNR	Mon, Nov 22, 2004	50.23	50.63	50.20	50.58
2345	NYSE	RNR	Fri, Nov 19, 2004	50.05	50.37	50.05	50.23
2344	NYSE	RNR	Thu, Nov 18, 2004	49.94	50.20	49.90	50.20
2343	NYSE	RNR	Wed, Nov 17, 2004	49.32	50.06	49.31	49.94
2342	NYSE	RNR	Tue, Nov 16, 2004	49.20	49.74	49.16	49.35
2341	NYSE	RNR	Mon, Nov 15, 2004	49.60	50.00	49.50	49.78
2340	NYSE	RNR	Fri, Nov 12, 2004	48.80	49.85	48.60	49.65
2339	NYSE	RNR	Thu, Nov 11, 2004	48.40	48.81	48.30	48.70
2338	NYSE	RNR	Wed, Nov 10, 2004	47.98	48.50	47.85	48.18
2337	NYSE	RNR	Tue, Nov 9, 2004	48.38	48.40	47.85	47.91
2336	NYSE	RNR	Mon, Nov 8, 2004	48.00	48.65	47.76	48.33
2335	NYSE	RNR	Fri, Nov 5, 2004	47.75	48.20	47.70	47.86
2334	NYSE	RNR	Thu, Nov 4, 2004	47.44	47.89	47.44	47.75
2333	NYSE	RNR	Wed, Nov 3, 2004	47.40	47.50	47.10	47.44
2332	NYSE	RNR	Tue, Nov 2, 2004	47.05	47.52	47.05	47.19
2331	NYSE	RNR	Mon, Nov 1, 2004	47.50	48.07	46.92	47.37
2330	NYSE	RNR	Fri, Oct 29, 2004	48.00	48.05	46.61	46.82
2329	NYSE	RNR	Thu, Oct 28, 2004	47.85	49.10	47.15	48.01
2328	NYSE	RNR	Wed, Oct 27, 2004	49.92	49.99	49.45	49.85
2327	NYSE	RNR	Tue, Oct 26, 2004	49.00	49.82	49.00	49.82
2326	NYSE	RNR	Mon, Oct 25, 2004	48.00	48.30	47.76	48.21
2325	NYSE	RNR	Fri, Oct 22, 2004	48.50	48.60	48.00	48.04
2324	NYSE	RNR	Thu, Oct 21, 2004	48.60	48.60	47.90	48.25
2323	NYSE	RNR	Wed, Oct 20, 2004	47.84	48.95	47.36	48.59
2322	NYSE	RNR	Tue, Oct 19, 2004	48.90	49.10	46.80	47.84
2321	NYSE	RNR	Mon, Oct 18, 2004	49.63	49.63	48.91	49.02
2320	NYSE	RNR	Fri, Oct 15, 2004	48.87	50.00	47.99	49.53
2319	NYSE	RNR	Thu, Oct 14, 2004	50.05	50.24	48.80	48.87
2318	NYSE	RNR	Wed, Oct 13, 2004	50.10	50.40	50.01	50.31
2317	NYSE	RNR	Tue, Oct 12, 2004	50.30	50.44	49.90	49.96
2316	NYSE	RNR	Mon, Oct 11, 2004	50.06	50.60	49.12	50.47
2315	NYSE	RNR	Fri, Oct 8, 2004	50.85	50.85	49.87	49.99
2314	NYSE	RNR	Thu, Oct 7, 2004	51.38	51.49	50.82	50.85
2313	NYSE	RNR	Wed, Oct 6, 2004	51.65	51.75	51.30	51.38
2312	NYSE	RNR	Tue, Oct 5, 2004	51.80	52.06	51.65	51.80
2311	NYSE	RNR	Mon, Oct 4, 2004	51.62	52.09	51.60	51.85
2310	NYSE	RNR	Fri, Oct 1, 2004	51.58	51.70	51.10	51.49
2309	NYSE	RNR	Thu, Sep 30, 2004	51.31	51.63	50.90	51.58
2308	NYSE	RNR	Wed, Sep 29, 2004	51.50	51.98	50.88	51.98
2307	NYSE	RNR	Tue, Sep 28, 2004	52.51	52.53	51.80	51.90
2306	NYSE	RNR	Mon, Sep 27, 2004	52.48	52.89	52.35	52.59
2305	NYSE	RNR	Fri, Sep 24, 2004	51.95	52.00	51.67	51.77
2304	NYSE	RNR	Thu, Sep 23, 2004	52.38	52.50	52.06	52.08
2303	NYSE	RNR	Wed, Sep 22, 2004	52.55	52.55	52.03	52.13
2302	NYSE	RNR	Tue, Sep 21, 2004	52.65	52.70	52.42	52.50
2301	NYSE	RNR	Mon, Sep 20, 2004	52.33	52.70	52.31	52.65
2300	NYSE	RNR	Fri, Sep 17, 2004	52.60	52.85	52.27	52.33
2299	NYSE	RNR	Thu, Sep 16, 2004	52.70	52.88	52.63	52.76
2298	NYSE	RNR	Wed, Sep 15, 2004	52.55	52.87	52.35	52.65
2297	NYSE	RNR	Tue, Sep 14, 2004	51.75	52.59	51.69	52.55
2296	NYSE	RNR	Mon, Sep 13, 2004	52.70	52.90	51.50	51.50
2295	NYSE	RNR	Fri, Sep 10, 2004	53.30	53.35	52.54	52.70
2294	NYSE	RNR	Thu, Sep 9, 2004	53.18	53.95	53.18	53.46
2293	NYSE	RNR	Wed, Sep 8, 2004	53.21	53.21	52.74	53.18
2292	NYSE	RNR	Tue, Sep 7, 2004	51.90	53.23	51.65	53.21
2291	NYSE	RNR	Fri, Sep 3, 2004	51.75	52.52	51.54	51.65
2290	NYSE	RNR	Thu, Sep 2, 2004	49.12	52.85	48.80	52.55
2289	NYSE	RNR	Wed, Sep 1, 2004	48.10	49.25	47.55	49.12
2288	NYSE	RNR	Tue, Aug 31, 2004	49.00	49.01	47.82	48.12
2287	NYSE	RNR	Mon, Aug 30, 2004	49.10	49.34	48.75	49.17
2286	NYSE	RNR	Fri, Aug 27, 2004	49.99	50.02	49.42	49.55
2285	NYSE	RNR	Thu, Aug 26, 2004	50.41	50.41	49.86	50.00
2284	NYSE	RNR	Wed, Aug 25, 2004	50.20	50.69	50.10	50.61
2283	NYSE	RNR	Tue, Aug 24, 2004	50.55	50.84	50.29	50.35
2282	NYSE	RNR	Mon, Aug 23, 2004	51.25	51.26	50.12	50.29
2281	NYSE	RNR	Fri, Aug 20, 2004	52.13	52.15	51.23	51.30
2280	NYSE	RNR	Thu, Aug 19, 2004	52.07	52.20	52.01	52.13
2279	NYSE	RNR	Wed, Aug 18, 2004	51.85	51.99	51.46	51.95
2278	NYSE	RNR	Tue, Aug 17, 2004	52.35	52.35	51.70	51.84
2277	NYSE	RNR	Mon, Aug 16, 2004	51.00	51.90	50.60	51.83
2276	NYSE	RNR	Fri, Aug 13, 2004	49.88	50.90	49.88	50.86
2275	NYSE	RNR	Thu, Aug 12, 2004	50.82	50.95	50.04	50.08
2274	NYSE	RNR	Wed, Aug 11, 2004	51.27	51.95	50.72	50.81
2273	NYSE	RNR	Tue, Aug 10, 2004	51.25	51.45	51.10	51.27
2272	NYSE	RNR	Mon, Aug 9, 2004	51.00	51.50	50.65	51.18
2271	NYSE	RNR	Fri, Aug 6, 2004	51.31	51.53	50.87	50.94
2270	NYSE	RNR	Thu, Aug 5, 2004	51.72	51.80	51.30	51.30
2269	NYSE	RNR	Wed, Aug 4, 2004	52.35	52.35	51.25	51.72
2268	NYSE	RNR	Tue, Aug 3, 2004	52.23	52.50	52.13	52.35
2267	NYSE	RNR	Mon, Aug 2, 2004	52.70	52.70	51.80	52.13
2266	NYSE	RNR	Fri, Jul 30, 2004	52.75	53.11	52.51	53.00
2265	NYSE	RNR	Thu, Jul 29, 2004	52.30	53.21	52.15	53.06
2264	NYSE	RNR	Wed, Jul 28, 2004	51.80	52.26	51.69	52.20
2263	NYSE	RNR	Tue, Jul 27, 2004	51.48	51.80	50.82	51.00
2262	NYSE	RNR	Mon, Jul 26, 2004	50.65	51.55	50.61	51.48
2261	NYSE	RNR	Fri, Jul 23, 2004	50.27	50.75	49.74	50.65
2260	NYSE	RNR	Thu, Jul 22, 2004	50.90	50.91	49.95	50.35
2259	NYSE	RNR	Wed, Jul 21, 2004	50.90	51.60	50.80	51.10
2258	NYSE	RNR	Tue, Jul 20, 2004	52.00	52.00	49.40	50.90
2257	NYSE	RNR	Mon, Jul 19, 2004	53.90	53.99	53.14	53.70
2256	NYSE	RNR	Fri, Jul 16, 2004	54.00	54.29	53.68	53.75
2255	NYSE	RNR	Thu, Jul 15, 2004	54.50	54.50	53.74	53.84
2254	NYSE	RNR	Wed, Jul 14, 2004	54.95	54.99	54.35	54.35
2253	NYSE	RNR	Tue, Jul 13, 2004	54.20	54.95	54.01	54.84
2252	NYSE	RNR	Mon, Jul 12, 2004	53.60	54.61	53.58	54.20
2251	NYSE	RNR	Fri, Jul 9, 2004	53.45	53.75	53.41	53.65
2250	NYSE	RNR	Thu, Jul 8, 2004	53.55	53.67	53.40	53.40
2249	NYSE	RNR	Wed, Jul 7, 2004	53.00	53.42	52.91	53.35
2248	NYSE	RNR	Tue, Jul 6, 2004	53.26	53.26	52.95	52.98
2247	NYSE	RNR	Fri, Jul 2, 2004	53.50	53.53	53.00	53.44
2246	NYSE	RNR	Thu, Jul 1, 2004	54.00	54.20	53.49	53.50
2245	NYSE	RNR	Wed, Jun 30, 2004	52.60	53.95	52.60	53.95
2244	NYSE	RNR	Tue, Jun 29, 2004	52.15	52.50	52.01	52.40
2243	NYSE	RNR	Mon, Jun 28, 2004	51.85	52.16	51.77	52.00
2242	NYSE	RNR	Fri, Jun 25, 2004	51.82	52.00	51.71	51.71
2241	NYSE	RNR	Thu, Jun 24, 2004	52.00	52.09	51.68	51.80
2240	NYSE	RNR	Wed, Jun 23, 2004	51.99	52.25	51.87	52.01
2239	NYSE	RNR	Tue, Jun 22, 2004	51.60	51.91	51.50	51.91
2238	NYSE	RNR	Mon, Jun 21, 2004	51.50	51.95	51.30	51.77
2237	NYSE	RNR	Fri, Jun 18, 2004	51.90	52.00	51.50	51.50
2236	NYSE	RNR	Thu, Jun 17, 2004	51.50	51.90	51.35	51.85
2235	NYSE	RNR	Wed, Jun 16, 2004	51.83	52.05	51.30	51.50
2234	NYSE	RNR	Tue, Jun 15, 2004	52.06	52.34	51.85	51.98
2233	NYSE	RNR	Mon, Jun 14, 2004	52.51	52.62	51.87	52.06
2232	NYSE	RNR	Thu, Jun 10, 2004	52.90	53.15	52.55	52.66
2231	NYSE	RNR	Wed, Jun 9, 2004	53.88	53.88	52.61	52.79
2230	NYSE	RNR	Tue, Jun 8, 2004	54.36	54.40	53.80	53.88
2229	NYSE	RNR	Mon, Jun 7, 2004	54.25	54.68	54.00	54.61
2228	NYSE	RNR	Fri, Jun 4, 2004	53.12	53.70	53.01	53.61
2227	NYSE	RNR	Thu, Jun 3, 2004	52.80	53.25	52.60	53.12
2226	NYSE	RNR	Wed, Jun 2, 2004	52.24	53.24	52.08	52.97
2225	NYSE	RNR	Tue, Jun 1, 2004	52.90	53.00	51.95	52.01
2224	NYSE	RNR	Fri, May 28, 2004	51.90	53.03	51.90	52.85
2223	NYSE	RNR	Thu, May 27, 2004	51.35	52.08	51.15	51.53
2222	NYSE	RNR	Wed, May 26, 2004	51.17	51.56	50.61	51.04
2221	NYSE	RNR	Tue, May 25, 2004	50.27	51.30	50.05	51.22
2220	NYSE	RNR	Mon, May 24, 2004	49.95	50.33	49.92	50.27
2219	NYSE	RNR	Fri, May 21, 2004	49.00	50.10	48.94	49.85
2218	NYSE	RNR	Thu, May 20, 2004	48.60	49.00	48.51	48.80
2217	NYSE	RNR	Wed, May 19, 2004	50.40	50.48	48.95	48.95
2216	NYSE	RNR	Tue, May 18, 2004	49.60	49.84	49.43	49.58
2215	NYSE	RNR	Mon, May 17, 2004	50.20	50.20	49.65	49.84
2214	NYSE	RNR	Fri, May 14, 2004	50.50	50.55	49.90	50.19
2213	NYSE	RNR	Thu, May 13, 2004	50.50	51.15	50.33	50.50
2212	NYSE	RNR	Wed, May 12, 2004	50.80	50.87	49.05	50.49
2211	NYSE	RNR	Tue, May 11, 2004	51.25	51.45	50.69	50.70
2210	NYSE	RNR	Mon, May 10, 2004	51.25	51.40	50.60	51.00
2209	NYSE	RNR	Fri, May 7, 2004	52.40	52.58	51.44	51.44
2208	NYSE	RNR	Thu, May 6, 2004	52.74	52.75	52.43	52.60
2207	NYSE	RNR	Wed, May 5, 2004	53.50	53.60	52.45	52.70
2206	NYSE	RNR	Tue, May 4, 2004	52.06	52.42	51.30	51.59
2205	NYSE	RNR	Mon, May 3, 2004	52.50	52.51	52.17	52.26
2204	NYSE	RNR	Fri, Apr 30, 2004	52.89	53.10	52.45	52.69
2203	NYSE	RNR	Thu, Apr 29, 2004	53.10	53.38	52.80	52.94
2202	NYSE	RNR	Wed, Apr 28, 2004	54.00	54.00	53.02	53.10
2201	NYSE	RNR	Tue, Apr 27, 2004	54.10	54.15	53.79	54.02
2200	NYSE	RNR	Mon, Apr 26, 2004	54.07	54.20	53.41	53.53
2199	NYSE	RNR	Fri, Apr 23, 2004	53.50	54.16	53.28	54.09
2198	NYSE	RNR	Thu, Apr 22, 2004	52.65	53.61	52.28	53.33
2197	NYSE	RNR	Wed, Apr 21, 2004	52.95	52.95	52.45	52.50
2196	NYSE	RNR	Tue, Apr 20, 2004	55.25	55.25	52.85	52.86
2195	NYSE	RNR	Mon, Apr 19, 2004	55.40	55.42	54.83	55.19
2194	NYSE	RNR	Fri, Apr 16, 2004	55.35	55.90	55.28	55.63
2193	NYSE	RNR	Thu, Apr 15, 2004	54.80	55.48	54.76	55.42
2192	NYSE	RNR	Wed, Apr 14, 2004	54.90	55.10	54.75	54.85
2191	NYSE	RNR	Tue, Apr 13, 2004	55.25	55.40	54.76	54.93
2190	NYSE	RNR	Mon, Apr 12, 2004	56.28	56.30	54.98	55.05
2189	NYSE	RNR	Thu, Apr 8, 2004	56.34	56.63	56.06	56.28
2188	NYSE	RNR	Wed, Apr 7, 2004	56.29	56.50	55.82	56.34
2187	NYSE	RNR	Tue, Apr 6, 2004	55.50	56.55	55.45	56.04
2186	NYSE	RNR	Mon, Apr 5, 2004	53.65	55.16	53.65	54.90
2185	NYSE	RNR	Fri, Apr 2, 2004	53.50	53.58	52.76	53.50
2184	NYSE	RNR	Thu, Apr 1, 2004	52.25	52.65	52.18	52.43
2183	NYSE	RNR	Wed, Mar 31, 2004	52.20	52.20	51.92	52.00
2182	NYSE	RNR	Tue, Mar 30, 2004	52.46	52.49	51.95	52.18
2181	NYSE	RNR	Mon, Mar 29, 2004	52.25	52.90	52.00	52.36
2180	NYSE	RNR	Fri, Mar 26, 2004	51.90	52.35	51.73	52.25
2179	NYSE	RNR	Thu, Mar 25, 2004	51.65	52.19	51.63	51.90
2178	NYSE	RNR	Wed, Mar 24, 2004	51.84	52.42	51.80	51.86
2177	NYSE	RNR	Tue, Mar 23, 2004	53.45	53.45	52.25	52.35
2176	NYSE	RNR	Mon, Mar 22, 2004	53.94	53.95	53.17	53.20
2175	NYSE	RNR	Fri, Mar 19, 2004	53.36	54.34	53.36	54.14
2174	NYSE	RNR	Thu, Mar 18, 2004	53.45	53.62	53.26	53.56
2173	NYSE	RNR	Wed, Mar 17, 2004	52.85	54.05	52.80	53.55
2172	NYSE	RNR	Tue, Mar 16, 2004	53.40	53.60	52.57	52.90
2171	NYSE	RNR	Mon, Mar 15, 2004	54.07	54.07	53.00	53.30
2170	NYSE	RNR	Fri, Mar 12, 2004	53.60	54.05	53.60	53.86
2169	NYSE	RNR	Thu, Mar 11, 2004	53.75	54.08	53.50	53.85
2168	NYSE	RNR	Wed, Mar 10, 2004	53.85	53.96	53.60	53.74
2167	NYSE	RNR	Tue, Mar 9, 2004	54.95	55.00	53.50	53.58
2166	NYSE	RNR	Mon, Mar 8, 2004	54.69	54.79	54.26	54.75
2165	NYSE	RNR	Fri, Mar 5, 2004	54.33	54.85	54.19	54.63
2164	NYSE	RNR	Thu, Mar 4, 2004	54.87	54.98	54.61	54.66
2163	NYSE	RNR	Wed, Mar 3, 2004	53.85	54.87	53.85	54.87
2162	NYSE	RNR	Tue, Mar 2, 2004	54.40	54.55	53.85	54.06
2161	NYSE	RNR	Mon, Mar 1, 2004	53.10	54.55	53.10	54.32
2160	NYSE	RNR	Fri, Feb 27, 2004	52.60	52.98	52.51	52.95
2159	NYSE	RNR	Thu, Feb 26, 2004	50.86	52.05	50.85	52.05
2158	NYSE	RNR	Wed, Feb 25, 2004	51.10	51.19	50.85	51.11
2157	NYSE	RNR	Tue, Feb 24, 2004	51.00	51.38	50.75	51.07
2156	NYSE	RNR	Mon, Feb 23, 2004	51.05	51.47	50.98	51.00
2155	NYSE	RNR	Fri, Feb 20, 2004	51.15	51.35	50.92	51.15
2154	NYSE	RNR	Thu, Feb 19, 2004	51.70	51.70	51.07	51.32
2153	NYSE	RNR	Wed, Feb 18, 2004	52.20	52.20	51.31	51.45
2152	NYSE	RNR	Tue, Feb 17, 2004	51.00	52.20	51.00	52.19
2151	NYSE	RNR	Fri, Feb 13, 2004	50.20	51.00	49.93	50.83
2150	NYSE	RNR	Thu, Feb 12, 2004	50.25	50.50	49.90	50.09
2149	NYSE	RNR	Wed, Feb 11, 2004	50.46	50.54	49.68	50.13
2148	NYSE	RNR	Tue, Feb 10, 2004	50.49	50.69	50.08	50.46
2147	NYSE	RNR	Mon, Feb 9, 2004	50.85	50.85	50.35	50.47
2146	NYSE	RNR	Fri, Feb 6, 2004	50.74	50.90	50.12	50.70
2145	NYSE	RNR	Thu, Feb 5, 2004	51.75	52.07	50.61	50.74
2144	NYSE	RNR	Wed, Feb 4, 2004	52.25	52.25	50.40	51.53
2143	NYSE	RNR	Tue, Feb 3, 2004	51.55	52.37	51.25	51.84
2142	NYSE	RNR	Mon, Feb 2, 2004	51.58	51.69	51.26	51.69
2141	NYSE	RNR	Fri, Jan 30, 2004	49.95	51.60	49.85	51.56
2140	NYSE	RNR	Thu, Jan 29, 2004	50.02	50.28	49.78	50.05
2139	NYSE	RNR	Wed, Jan 28, 2004	51.33	51.50	50.19	50.19
2138	NYSE	RNR	Tue, Jan 27, 2004	51.15	51.23	50.87	51.08
2137	NYSE	RNR	Mon, Jan 26, 2004	50.70	51.27	50.70	50.88
2136	NYSE	RNR	Fri, Jan 23, 2004	50.70	51.50	50.70	50.98
2135	NYSE	RNR	Thu, Jan 22, 2004	51.35	51.35	50.80	50.95
2134	NYSE	RNR	Wed, Jan 21, 2004	50.70	51.20	50.57	51.19
2133	NYSE	RNR	Tue, Jan 20, 2004	51.20	51.29	50.55	50.55
2132	NYSE	RNR	Fri, Jan 16, 2004	50.85	51.31	50.65	51.16
2131	NYSE	RNR	Thu, Jan 15, 2004	50.50	50.81	50.35	50.73
2130	NYSE	RNR	Wed, Jan 14, 2004	50.20	50.55	50.10	50.36
2129	NYSE	RNR	Tue, Jan 13, 2004	50.15	50.38	49.85	50.10
2128	NYSE	RNR	Mon, Jan 12, 2004	48.96	50.19	48.96	50.03
2127	NYSE	RNR	Fri, Jan 9, 2004	48.66	49.00	48.60	48.96
2126	NYSE	RNR	Thu, Jan 8, 2004	48.75	48.90	48.50	48.66
2125	NYSE	RNR	Wed, Jan 7, 2004	48.55	48.60	48.40	48.51
2124	NYSE	RNR	Tue, Jan 6, 2004	48.50	48.71	48.41	48.55
2123	NYSE	RNR	Mon, Jan 5, 2004	49.59	49.77	49.00	49.15
2122	NYSE	RNR	Fri, Jan 2, 2004	49.25	49.98	49.22	49.59
2121	NYSE	RNR	Wed, Dec 31, 2003	49.35	49.60	48.95	49.05
2120	NYSE	RNR	Tue, Dec 30, 2003	49.02	49.52	49.00	49.35
2119	NYSE	RNR	Mon, Dec 29, 2003	48.15	48.88	48.10	48.77
2118	NYSE	RNR	Fri, Dec 26, 2003	48.55	48.55	48.10	48.11
2117	NYSE	RNR	Wed, Dec 24, 2003	48.20	48.55	48.20	48.40
2116	NYSE	RNR	Tue, Dec 23, 2003	47.80	48.32	47.77	48.10
2115	NYSE	RNR	Mon, Dec 22, 2003	47.61	47.90	47.46	47.90
2114	NYSE	RNR	Fri, Dec 19, 2003	46.40	47.70	46.40	47.61
2113	NYSE	RNR	Thu, Dec 18, 2003	46.20	46.75	46.07	46.65
2112	NYSE	RNR	Wed, Dec 17, 2003	46.60	46.70	45.82	45.97
2111	NYSE	RNR	Tue, Dec 16, 2003	46.00	46.46	45.60	46.46
2110	NYSE	RNR	Mon, Dec 15, 2003	47.76	47.76	46.62	46.62
2109	NYSE	RNR	Fri, Dec 12, 2003	47.60	48.40	46.42	47.36
2108	NYSE	RNR	Thu, Dec 11, 2003	47.10	47.28	46.65	47.09
2107	NYSE	RNR	Wed, Dec 10, 2003	47.70	47.70	46.75	46.86
2106	NYSE	RNR	Tue, Dec 9, 2003	47.85	48.04	47.25	47.40
2105	NYSE	RNR	Mon, Dec 8, 2003	47.95	48.06	47.60	47.95
2104	NYSE	RNR	Fri, Dec 5, 2003	47.92	48.24	47.70	47.70
2103	NYSE	RNR	Thu, Dec 4, 2003	47.65	48.45	47.64	47.91
2102	NYSE	RNR	Wed, Dec 3, 2003	49.49	49.49	47.77	47.90
2101	NYSE	RNR	Tue, Dec 2, 2003	48.85	49.23	48.47	49.10
2100	NYSE	RNR	Mon, Dec 1, 2003	48.35	50.05	48.15	48.63
2099	NYSE	RNR	Fri, Nov 28, 2003	47.40	48.00	47.30	47.96
2098	NYSE	RNR	Wed, Nov 26, 2003	46.44	47.50	46.44	47.49
2097	NYSE	RNR	Tue, Nov 25, 2003	46.65	46.70	46.32	46.44
2096	NYSE	RNR	Mon, Nov 24, 2003	46.00	46.72	45.95	46.65
2095	NYSE	RNR	Fri, Nov 21, 2003	45.90	46.23	45.50	46.00
2094	NYSE	RNR	Thu, Nov 20, 2003	46.35	46.57	45.94	46.05
2093	NYSE	RNR	Wed, Nov 19, 2003	46.65	46.65	46.18	46.48
2092	NYSE	RNR	Tue, Nov 18, 2003	46.25	46.60	46.25	46.46
2091	NYSE	RNR	Mon, Nov 17, 2003	46.20	46.41	46.10	46.26
2090	NYSE	RNR	Fri, Nov 14, 2003	46.70	46.75	46.10	46.45
2089	NYSE	RNR	Thu, Nov 13, 2003	46.04	46.85	45.92	46.59
2088	NYSE	RNR	Wed, Nov 12, 2003	45.65	45.98	45.62	45.98
2087	NYSE	RNR	Tue, Nov 11, 2003	45.60	45.70	45.45	45.65
2086	NYSE	RNR	Mon, Nov 10, 2003	45.75	45.85	45.36	45.69
2085	NYSE	RNR	Fri, Nov 7, 2003	46.40	46.40	45.53	45.95
2084	NYSE	RNR	Thu, Nov 6, 2003	45.95	46.05	45.32	46.00
2083	NYSE	RNR	Wed, Nov 5, 2003	45.05	45.79	44.91	45.75
2082	NYSE	RNR	Tue, Nov 4, 2003	45.00	45.35	44.85	45.24
2081	NYSE	RNR	Mon, Nov 3, 2003	44.90	45.18	44.90	44.94
2080	NYSE	RNR	Fri, Oct 31, 2003	44.45	45.00	44.32	44.98
2079	NYSE	RNR	Thu, Oct 30, 2003	44.85	44.88	44.39	44.45
2078	NYSE	RNR	Wed, Oct 29, 2003	44.99	44.99	44.45	44.74
2077	NYSE	RNR	Tue, Oct 28, 2003	45.60	45.60	44.99	44.99
2076	NYSE	RNR	Mon, Oct 27, 2003	45.50	45.76	45.42	45.51
2075	NYSE	RNR	Fri, Oct 24, 2003	46.95	46.95	45.60	45.75
2074	NYSE	RNR	Thu, Oct 23, 2003	46.50	47.51	46.46	46.95
2073	NYSE	RNR	Wed, Oct 22, 2003	47.13	47.27	45.30	46.60
2072	NYSE	RNR	Tue, Oct 21, 2003	46.20	47.45	46.20	47.13
2071	NYSE	RNR	Mon, Oct 20, 2003	46.50	46.55	46.25	46.32
2070	NYSE	RNR	Fri, Oct 17, 2003	46.00	46.75	45.70	46.36
2069	NYSE	RNR	Thu, Oct 16, 2003	46.94	47.02	46.70	46.72
2068	NYSE	RNR	Wed, Oct 15, 2003	46.91	46.91	46.60	46.62
2067	NYSE	RNR	Tue, Oct 14, 2003	46.04	46.99	45.97	46.76
2066	NYSE	RNR	Mon, Oct 13, 2003	45.50	46.20	45.50	46.05
2065	NYSE	RNR	Fri, Oct 10, 2003	45.18	45.49	45.00	45.36
2064	NYSE	RNR	Thu, Oct 9, 2003	45.80	45.80	44.99	45.06
2063	NYSE	RNR	Wed, Oct 8, 2003	46.20	46.20	45.52	45.62
2062	NYSE	RNR	Tue, Oct 7, 2003	46.00	46.14	45.52	45.93
2061	NYSE	RNR	Mon, Oct 6, 2003	46.84	46.88	45.97	46.24
2060	NYSE	RNR	Fri, Oct 3, 2003	47.50	47.59	46.70	46.83
2059	NYSE	RNR	Thu, Oct 2, 2003	46.52	47.10	46.50	46.98
2058	NYSE	RNR	Wed, Oct 1, 2003	45.50	46.65	45.50	46.52
2057	NYSE	RNR	Tue, Sep 30, 2003	45.25	45.63	44.57	45.63
2056	NYSE	RNR	Mon, Sep 29, 2003	45.30	45.48	44.90	45.41
2055	NYSE	RNR	Fri, Sep 26, 2003	44.74	45.12	44.43	44.80
2054	NYSE	RNR	Thu, Sep 25, 2003	44.50	45.14	44.42	44.74
2053	NYSE	RNR	Wed, Sep 24, 2003	45.10	45.30	43.85	44.25
2052	NYSE	RNR	Tue, Sep 23, 2003	44.40	44.80	44.40	44.80
2051	NYSE	RNR	Mon, Sep 22, 2003	45.00	45.00	43.67	44.22
2050	NYSE	RNR	Fri, Sep 19, 2003	44.88	45.01	44.44	45.00
2049	NYSE	RNR	Thu, Sep 18, 2003	43.30	44.76	43.30	44.76
2048	NYSE	RNR	Wed, Sep 17, 2003	43.51	43.80	43.23	43.26
2047	NYSE	RNR	Tue, Sep 16, 2003	42.47	43.54	42.47	43.51
2046	NYSE	RNR	Mon, Sep 15, 2003	42.22	42.40	41.25	42.02
2045	NYSE	RNR	Fri, Sep 12, 2003	42.85	42.85	41.92	42.00
2044	NYSE	RNR	Thu, Sep 11, 2003	42.85	43.15	42.64	43.04
2043	NYSE	RNR	Wed, Sep 10, 2003	42.90	43.09	42.30	42.60
2042	NYSE	RNR	Tue, Sep 9, 2003	43.60	43.60	42.80	43.06
2041	NYSE	RNR	Mon, Sep 8, 2003	42.95	43.46	42.93	43.30
2040	NYSE	RNR	Fri, Sep 5, 2003	43.18	43.27	42.69	42.73
2039	NYSE	RNR	Thu, Sep 4, 2003	43.06	43.19	42.65	43.19
2038	NYSE	RNR	Wed, Sep 3, 2003	42.55	43.27	42.45	43.06
2037	NYSE	RNR	Tue, Sep 2, 2003	41.80	42.60	41.40	42.55
2036	NYSE	RNR	Fri, Aug 29, 2003	41.05	42.12	41.00	41.80
2035	NYSE	RNR	Thu, Aug 28, 2003	41.40	41.49	40.60	41.15
2034	NYSE	RNR	Wed, Aug 27, 2003	42.27	42.32	41.80	41.80
2033	NYSE	RNR	Tue, Aug 26, 2003	41.79	42.39	41.23	42.27
2032	NYSE	RNR	Mon, Aug 25, 2003	42.39	42.39	41.60	41.79
2031	NYSE	RNR	Fri, Aug 22, 2003	42.65	42.65	42.12	42.30
2030	NYSE	RNR	Thu, Aug 21, 2003	41.96	42.85	41.96	42.65
2029	NYSE	RNR	Wed, Aug 20, 2003	43.10	43.20	42.89	43.04
2028	NYSE	RNR	Tue, Aug 19, 2003	43.44	43.49	42.85	43.02
2027	NYSE	RNR	Mon, Aug 18, 2003	43.95	43.96	43.40	43.43
2026	NYSE	RNR	Fri, Aug 15, 2003	43.85	43.98	43.75	43.95
2025	NYSE	RNR	Thu, Aug 14, 2003	44.20	44.40	43.76	43.95
2024	NYSE	RNR	Wed, Aug 13, 2003	43.90	44.54	43.72	44.31
2023	NYSE	RNR	Tue, Aug 12, 2003	43.65	44.19	43.60	44.00
2022	NYSE	RNR	Mon, Aug 11, 2003	43.95	43.95	43.30	43.71
2021	NYSE	RNR	Fri, Aug 8, 2003	42.93	43.94	42.93	43.79
2020	NYSE	RNR	Thu, Aug 7, 2003	42.32	42.48	41.65	42.43
2019	NYSE	RNR	Wed, Aug 6, 2003	42.38	42.60	42.30	42.57
2018	NYSE	RNR	Tue, Aug 5, 2003	42.45	43.01	42.25	42.37
2017	NYSE	RNR	Mon, Aug 4, 2003	42.86	43.00	42.20	42.65
2016	NYSE	RNR	Fri, Aug 1, 2003	42.95	43.40	42.15	43.28
2015	NYSE	RNR	Thu, Jul 31, 2003	42.95	43.15	42.41	42.59
2014	NYSE	RNR	Wed, Jul 30, 2003	43.10	43.16	42.52	42.76
2013	NYSE	RNR	Tue, Jul 29, 2003	43.06	43.20	42.80	42.92
2012	NYSE	RNR	Mon, Jul 28, 2003	41.77	42.75	40.56	42.60
2011	NYSE	RNR	Fri, Jul 25, 2003	42.29	42.40	41.77	41.77
2010	NYSE	RNR	Thu, Jul 24, 2003	43.25	43.84	42.00	42.20
2009	NYSE	RNR	Wed, Jul 23, 2003	47.40	47.41	42.14	42.85
2008	NYSE	RNR	Tue, Jul 22, 2003	48.25	48.38	47.70	47.80
2007	NYSE	RNR	Mon, Jul 21, 2003	48.12	48.85	48.05	48.06
2006	NYSE	RNR	Fri, Jul 18, 2003	48.50	48.50	47.94	48.04
2005	NYSE	RNR	Thu, Jul 17, 2003	48.18	48.19	47.47	47.50
2004	NYSE	RNR	Wed, Jul 16, 2003	48.15	48.43	48.10	48.18
2003	NYSE	RNR	Tue, Jul 15, 2003	48.69	48.69	46.50	48.20
2002	NYSE	RNR	Mon, Jul 14, 2003	47.40	48.69	47.40	48.69
2001	NYSE	RNR	Fri, Jul 11, 2003	46.62	47.05	46.62	46.90
2000	NYSE	RNR	Thu, Jul 10, 2003	47.00	47.20	46.60	46.70
1999	NYSE	RNR	Wed, Jul 9, 2003	46.90	47.10	46.87	47.01
1998	NYSE	RNR	Tue, Jul 8, 2003	46.93	47.13	46.90	46.95
1997	NYSE	RNR	Mon, Jul 7, 2003	47.56	48.15	46.80	46.93
1996	NYSE	RNR	Thu, Jul 3, 2003	46.90	47.47	46.85	47.35
1995	NYSE	RNR	Wed, Jul 2, 2003	46.25	46.92	46.24	46.92
1994	NYSE	RNR	Tue, Jul 1, 2003	45.52	46.45	45.38	46.36
1993	NYSE	RNR	Mon, Jun 30, 2003	45.70	45.95	45.25	45.52
1992	NYSE	RNR	Fri, Jun 27, 2003	45.44	45.98	45.25	45.50
1991	NYSE	RNR	Thu, Jun 26, 2003	45.79	45.95	45.46	45.69
1990	NYSE	RNR	Wed, Jun 25, 2003	46.16	46.35	45.75	45.79
1989	NYSE	RNR	Tue, Jun 24, 2003	45.40	46.30	45.37	46.16
1988	NYSE	RNR	Mon, Jun 23, 2003	46.20	46.20	45.38	45.40
1987	NYSE	RNR	Fri, Jun 20, 2003	46.10	46.20	45.75	45.95
1986	NYSE	RNR	Thu, Jun 19, 2003	46.39	46.40	45.92	46.12
1985	NYSE	RNR	Wed, Jun 18, 2003	46.69	46.70	46.25	46.43
1984	NYSE	RNR	Tue, Jun 17, 2003	47.00	47.20	46.48	46.68
1983	NYSE	RNR	Mon, Jun 16, 2003	45.70	46.88	45.49	46.81
1982	NYSE	RNR	Fri, Jun 13, 2003	46.15	46.20	44.99	45.10
1981	NYSE	RNR	Thu, Jun 12, 2003	46.40	46.54	45.93	46.00
1980	NYSE	RNR	Wed, Jun 11, 2003	45.90	46.09	45.05	46.08
1979	NYSE	RNR	Tue, Jun 10, 2003	45.00	45.25	44.95	45.05
1978	NYSE	RNR	Mon, Jun 9, 2003	45.70	45.74	44.82	45.00
1977	NYSE	RNR	Fri, Jun 6, 2003	45.75	46.14	45.35	45.56
1976	NYSE	RNR	Thu, Jun 5, 2003	45.13	45.68	44.00	45.50
1975	NYSE	RNR	Wed, Jun 4, 2003	44.85	45.58	44.85	45.13
1974	NYSE	RNR	Tue, Jun 3, 2003	45.35	45.35	44.72	45.01
1973	NYSE	RNR	Mon, Jun 2, 2003	44.99	45.85	44.90	45.45
1972	NYSE	RNR	Fri, May 30, 2003	43.30	44.75	43.30	44.70
1971	NYSE	RNR	Thu, May 29, 2003	43.25	43.37	42.97	43.15
1970	NYSE	RNR	Wed, May 28, 2003	43.65	43.70	42.50	43.00
1969	NYSE	RNR	Tue, May 27, 2003	44.00	44.00	43.47	43.47
1968	NYSE	RNR	Fri, May 23, 2003	44.10	44.10	43.60	43.80
1967	NYSE	RNR	Thu, May 22, 2003	44.40	44.40	43.50	44.15
1966	NYSE	RNR	Wed, May 21, 2003	45.45	45.45	43.84	44.17
1965	NYSE	RNR	Tue, May 20, 2003	45.28	45.59	45.25	45.45
1964	NYSE	RNR	Mon, May 19, 2003	45.40	45.87	45.12	45.37
1963	NYSE	RNR	Fri, May 16, 2003	44.90	45.90	44.80	45.90
1962	NYSE	RNR	Thu, May 15, 2003	45.20	45.31	44.90	44.97
1961	NYSE	RNR	Wed, May 14, 2003	45.46	45.58	45.15	45.34
1960	NYSE	RNR	Tue, May 13, 2003	45.69	45.95	45.40	45.46
1959	NYSE	RNR	Mon, May 12, 2003	45.62	46.06	45.40	45.69
1958	NYSE	RNR	Fri, May 9, 2003	45.40	45.80	44.90	45.70
1957	NYSE	RNR	Thu, May 8, 2003	45.44	45.60	44.72	45.45
1956	NYSE	RNR	Wed, May 7, 2003	46.50	46.50	45.44	45.44
1955	NYSE	RNR	Tue, May 6, 2003	46.76	46.76	45.82	46.50
1954	NYSE	RNR	Mon, May 5, 2003	46.25	47.00	46.25	46.93
1953	NYSE	RNR	Fri, May 2, 2003	45.05	46.45	45.05	46.00
1952	NYSE	RNR	Thu, May 1, 2003	44.50	45.09	44.40	44.99
1951	NYSE	RNR	Wed, Apr 30, 2003	44.23	44.69	44.09	44.29
1950	NYSE	RNR	Tue, Apr 29, 2003	44.45	44.50	44.00	44.25
1949	NYSE	RNR	Mon, Apr 28, 2003	44.85	45.00	44.24	44.35
1948	NYSE	RNR	Fri, Apr 25, 2003	44.75	44.94	44.50	44.83
1947	NYSE	RNR	Thu, Apr 24, 2003	45.36	45.70	44.00	44.75
1946	NYSE	RNR	Wed, Apr 23, 2003	44.23	45.50	43.40	45.36
1945	NYSE	RNR	Tue, Apr 22, 2003	43.00	45.35	43.00	45.34
1944	NYSE	RNR	Mon, Apr 21, 2003	42.30	42.55	41.90	42.06
1943	NYSE	RNR	Thu, Apr 17, 2003	42.72	42.95	41.85	42.10
1942	NYSE	RNR	Wed, Apr 16, 2003	43.00	43.00	42.30	42.73
1941	NYSE	RNR	Tue, Apr 15, 2003	42.20	43.00	42.17	42.91
1940	NYSE	RNR	Mon, Apr 14, 2003	41.05	41.58	40.95	41.57
1939	NYSE	RNR	Fri, Apr 11, 2003	41.25	41.60	40.70	40.92
1938	NYSE	RNR	Thu, Apr 10, 2003	41.00	41.15	40.71	41.06
1937	NYSE	RNR	Wed, Apr 9, 2003	40.90	41.22	40.62	40.93
1936	NYSE	RNR	Tue, Apr 8, 2003	41.14	41.14	40.45	40.75
1935	NYSE	RNR	Mon, Apr 7, 2003	41.76	42.30	41.03	41.03
1934	NYSE	RNR	Fri, Apr 4, 2003	40.70	41.21	40.60	41.05
1933	NYSE	RNR	Thu, Apr 3, 2003	40.60	40.65	40.20	40.40
1932	NYSE	RNR	Wed, Apr 2, 2003	40.65	41.09	40.01	40.07
1931	NYSE	RNR	Tue, Apr 1, 2003	40.80	40.86	39.93	40.24
1930	NYSE	RNR	Mon, Mar 31, 2003	39.70	40.85	39.35	40.05
1929	NYSE	RNR	Fri, Mar 28, 2003	38.70	39.98	38.51	39.86
1928	NYSE	RNR	Thu, Mar 27, 2003	38.20	39.10	37.95	38.70
1927	NYSE	RNR	Wed, Mar 26, 2003	38.15	38.85	38.02	38.51
1926	NYSE	RNR	Tue, Mar 25, 2003	37.58	37.80	37.05	37.80
1925	NYSE	RNR	Mon, Mar 24, 2003	39.30	39.30	37.40	37.40
1924	NYSE	RNR	Fri, Mar 21, 2003	37.86	39.51	37.86	39.30
1923	NYSE	RNR	Thu, Mar 20, 2003	37.38	37.92	37.03	37.45
1922	NYSE	RNR	Wed, Mar 19, 2003	36.50	37.65	36.50	37.38
1921	NYSE	RNR	Tue, Mar 18, 2003	37.06	37.30	35.85	36.40
1920	NYSE	RNR	Mon, Mar 17, 2003	36.50	37.35	36.10	36.87
1919	NYSE	RNR	Fri, Mar 14, 2003	36.40	37.25	36.10	36.72
1918	NYSE	RNR	Thu, Mar 13, 2003	35.10	36.49	34.87	36.40
1917	NYSE	RNR	Wed, Mar 12, 2003	34.81	34.82	34.03	34.40
1916	NYSE	RNR	Tue, Mar 11, 2003	35.50	35.77	34.65	35.01
1915	NYSE	RNR	Mon, Mar 10, 2003	36.70	36.70	35.35	35.40
1914	NYSE	RNR	Fri, Mar 7, 2003	36.80	37.04	36.50	36.87
1913	NYSE	RNR	Thu, Mar 6, 2003	37.15	37.25	36.78	37.01
1912	NYSE	RNR	Wed, Mar 5, 2003	36.60	37.12	36.48	37.12
1911	NYSE	RNR	Tue, Mar 4, 2003	37.45	37.45	36.80	36.90
1910	NYSE	RNR	Mon, Mar 3, 2003	37.33	38.10	37.10	37.20
1909	NYSE	RNR	Fri, Feb 28, 2003	36.60	37.79	36.60	37.08
1908	NYSE	RNR	Thu, Feb 27, 2003	35.80	36.60	35.80	36.45
1907	NYSE	RNR	Wed, Feb 26, 2003	36.75	36.80	35.65	35.90
1906	NYSE	RNR	Tue, Feb 25, 2003	37.75	37.98	36.60	36.98
1905	NYSE	RNR	Mon, Feb 24, 2003	38.42	38.70	37.35	37.75
1904	NYSE	RNR	Fri, Feb 21, 2003	38.65	39.10	38.13	38.42
1903	NYSE	RNR	Thu, Feb 20, 2003	38.50	39.10	38.28	38.51
1902	NYSE	RNR	Wed, Feb 19, 2003	38.90	38.90	38.20	38.48
1901	NYSE	RNR	Tue, Feb 18, 2003	38.99	39.58	38.67	38.74
1900	NYSE	RNR	Fri, Feb 14, 2003	39.48	39.89	38.81	38.90
1899	NYSE	RNR	Thu, Feb 13, 2003	39.42	39.95	39.07	39.25
1898	NYSE	RNR	Wed, Feb 12, 2003	39.76	40.15	38.90	39.17
1897	NYSE	RNR	Tue, Feb 11, 2003	38.95	39.78	38.93	39.75
1896	NYSE	RNR	Mon, Feb 10, 2003	39.00	39.96	38.66	38.72
1895	NYSE	RNR	Fri, Feb 7, 2003	39.20	39.29	38.49	38.85
1894	NYSE	RNR	Thu, Feb 6, 2003	40.45	40.45	39.11	39.13
1893	NYSE	RNR	Wed, Feb 5, 2003	40.00	41.07	39.75	40.20
1892	NYSE	RNR	Tue, Feb 4, 2003	39.41	39.41	38.00	38.85
1891	NYSE	RNR	Mon, Feb 3, 2003	39.37	39.80	39.30	39.40
1890	NYSE	RNR	Fri, Jan 31, 2003	38.97	39.30	38.90	39.27
1889	NYSE	RNR	Thu, Jan 30, 2003	39.10	39.25	38.75	39.02
1888	NYSE	RNR	Wed, Jan 29, 2003	38.00	38.96	37.90	38.93
1887	NYSE	RNR	Tue, Jan 28, 2003	37.60	38.50	37.30	38.11
1886	NYSE	RNR	Mon, Jan 27, 2003	37.75	38.90	36.70	36.96
1885	NYSE	RNR	Fri, Jan 24, 2003	37.98	37.98	36.46	36.85
1884	NYSE	RNR	Thu, Jan 23, 2003	37.87	38.19	37.75	37.98
1883	NYSE	RNR	Wed, Jan 22, 2003	37.98	38.00	37.61	37.93
1882	NYSE	RNR	Tue, Jan 21, 2003	38.35	38.85	37.95	38.00
1881	NYSE	RNR	Fri, Jan 17, 2003	36.95	38.32	36.70	38.31
1880	NYSE	RNR	Thu, Jan 16, 2003	37.80	37.95	36.52	37.05
1879	NYSE	RNR	Wed, Jan 15, 2003	38.10	38.12	37.28	37.40
1878	NYSE	RNR	Tue, Jan 14, 2003	38.30	38.64	37.00	38.17
1877	NYSE	RNR	Mon, Jan 13, 2003	40.25	40.30	38.40	38.62
1876	NYSE	RNR	Fri, Jan 10, 2003	39.90	40.52	39.79	40.42
1875	NYSE	RNR	Thu, Jan 9, 2003	40.33	40.50	39.67	39.96
1874	NYSE	RNR	Wed, Jan 8, 2003	40.15	40.37	39.85	40.31
1873	NYSE	RNR	Tue, Jan 7, 2003	41.00	41.00	39.85	40.09
1872	NYSE	RNR	Mon, Jan 6, 2003	40.49	40.90	40.30	40.78
1871	NYSE	RNR	Fri, Jan 3, 2003	39.90	40.80	39.80	40.35
1870	NYSE	RNR	Thu, Jan 2, 2003	39.60	39.93	39.40	39.79
1869	NYSE	RNR	Tue, Dec 31, 2002	39.95	39.98	39.59	39.60
1868	NYSE	RNR	Mon, Dec 30, 2002	39.65	40.00	39.65	40.00
1867	NYSE	RNR	Fri, Dec 27, 2002	39.96	39.98	39.35	39.69
1866	NYSE	RNR	Thu, Dec 26, 2002	40.46	40.68	39.75	39.96
1865	NYSE	RNR	Tue, Dec 24, 2002	40.10	40.93	39.85	40.45
1864	NYSE	RNR	Mon, Dec 23, 2002	39.05	40.24	39.05	40.14
1863	NYSE	RNR	Fri, Dec 20, 2002	39.40	39.59	39.02	39.39
1862	NYSE	RNR	Thu, Dec 19, 2002	39.69	39.86	39.00	39.15
1861	NYSE	RNR	Wed, Dec 18, 2002	39.40	39.89	39.18	39.67
1860	NYSE	RNR	Tue, Dec 17, 2002	40.00	40.25	39.50	39.58
1859	NYSE	RNR	Mon, Dec 16, 2002	40.30	40.40	39.89	40.16
1858	NYSE	RNR	Fri, Dec 13, 2002	40.45	40.46	39.81	40.15
1857	NYSE	RNR	Thu, Dec 12, 2002	41.05	41.19	40.10	40.45
1856	NYSE	RNR	Wed, Dec 11, 2002	40.55	41.35	40.50	41.07
1855	NYSE	RNR	Tue, Dec 10, 2002	40.00	40.65	39.85	40.65
1854	NYSE	RNR	Mon, Dec 9, 2002	40.10	40.66	39.63	39.63
1853	NYSE	RNR	Fri, Dec 6, 2002	40.55	40.75	39.50	40.10
1852	NYSE	RNR	Thu, Dec 5, 2002	40.40	40.70	40.15	40.62
1851	NYSE	RNR	Wed, Dec 4, 2002	41.05	41.05	40.25	40.50
1850	NYSE	RNR	Tue, Dec 3, 2002	41.20	41.20	40.85	41.09
1849	NYSE	RNR	Mon, Dec 2, 2002	41.00	41.54	40.46	41.21
1848	NYSE	RNR	Fri, Nov 29, 2002	40.65	40.98	38.20	40.75
1847	NYSE	RNR	Wed, Nov 27, 2002	41.00	41.14	40.30	40.60
1846	NYSE	RNR	Tue, Nov 26, 2002	39.83	41.58	39.83	40.85
1845	NYSE	RNR	Mon, Nov 25, 2002	40.08	40.24	39.57	39.83
1844	NYSE	RNR	Fri, Nov 22, 2002	39.40	40.23	39.40	40.00
1843	NYSE	RNR	Thu, Nov 21, 2002	40.01	40.20	39.20	39.47
1842	NYSE	RNR	Wed, Nov 20, 2002	40.35	40.70	39.80	39.98
1841	NYSE	RNR	Tue, Nov 19, 2002	39.39	40.50	39.30	40.36
1840	NYSE	RNR	Mon, Nov 18, 2002	40.13	40.29	39.23	39.39
1839	NYSE	RNR	Fri, Nov 15, 2002	38.34	40.85	38.21	40.07
1838	NYSE	RNR	Thu, Nov 14, 2002	38.75	39.00	38.15	38.34
1837	NYSE	RNR	Wed, Nov 13, 2002	38.85	38.98	38.33	38.63
1836	NYSE	RNR	Tue, Nov 12, 2002	39.00	39.40	38.85	38.92
1835	NYSE	RNR	Mon, Nov 11, 2002	39.48	39.48	38.62	39.00
1834	NYSE	RNR	Fri, Nov 8, 2002	39.85	40.15	39.42	39.58
1833	NYSE	RNR	Thu, Nov 7, 2002	41.11	41.16	39.97	40.00
1832	NYSE	RNR	Wed, Nov 6, 2002	41.40	41.60	40.94	41.10
1831	NYSE	RNR	Tue, Nov 5, 2002	42.68	42.68	41.40	41.45
1830	NYSE	RNR	Mon, Nov 4, 2002	42.85	43.40	42.62	42.68
1829	NYSE	RNR	Fri, Nov 1, 2002	41.00	42.30	40.80	42.25
1828	NYSE	RNR	Thu, Oct 31, 2002	40.60	41.01	40.40	41.00
1827	NYSE	RNR	Wed, Oct 30, 2002	40.59	40.88	40.30	40.60
1826	NYSE	RNR	Tue, Oct 29, 2002	41.01	41.01	39.40	40.90
1825	NYSE	RNR	Mon, Oct 28, 2002	43.75	43.78	40.95	41.00
1824	NYSE	RNR	Fri, Oct 25, 2002	42.50	43.70	42.05	43.24
1823	NYSE	RNR	Thu, Oct 24, 2002	42.00	43.80	41.80	42.73
1822	NYSE	RNR	Wed, Oct 23, 2002	42.45	42.55	40.50	42.01
1821	NYSE	RNR	Tue, Oct 22, 2002	43.70	44.19	42.20	42.35
1820	NYSE	RNR	Mon, Oct 21, 2002	42.55	43.10	42.40	43.10
1819	NYSE	RNR	Fri, Oct 18, 2002	42.61	42.85	42.10	42.70
1818	NYSE	RNR	Thu, Oct 17, 2002	43.50	43.60	42.20	42.61
1817	NYSE	RNR	Wed, Oct 16, 2002	42.20	43.00	42.00	42.93
1816	NYSE	RNR	Tue, Oct 15, 2002	43.00	43.50	42.20	42.93
1815	NYSE	RNR	Mon, Oct 14, 2002	42.02	42.30	41.25	41.75
1814	NYSE	RNR	Fri, Oct 11, 2002	41.45	42.80	40.80	42.50
1813	NYSE	RNR	Thu, Oct 10, 2002	38.10	40.95	38.10	40.90
1812	NYSE	RNR	Wed, Oct 9, 2002	38.50	38.61	37.80	38.45
1811	NYSE	RNR	Tue, Oct 8, 2002	38.90	38.90	38.30	38.60
1810	NYSE	RNR	Mon, Oct 7, 2002	38.69	39.25	38.00	38.80
1809	NYSE	RNR	Fri, Oct 4, 2002	39.00	39.20	38.22	38.94
1808	NYSE	RNR	Thu, Oct 3, 2002	37.40	39.20	37.40	38.22
1807	NYSE	RNR	Wed, Oct 2, 2002	38.65	39.50	37.30	37.49
1806	NYSE	RNR	Tue, Oct 1, 2002	37.95	38.77	37.95	38.76
1805	NYSE	RNR	Mon, Sep 30, 2002	37.05	38.40	36.80	37.79
1804	NYSE	RNR	Fri, Sep 27, 2002	37.35	37.38	36.85	37.30
1803	NYSE	RNR	Thu, Sep 26, 2002	37.05	37.40	37.05	37.40
1802	NYSE	RNR	Wed, Sep 25, 2002	36.80	36.93	36.40	36.92
1801	NYSE	RNR	Tue, Sep 24, 2002	37.00	37.25	36.20	36.29
1800	NYSE	RNR	Mon, Sep 23, 2002	37.30	37.65	37.15	37.50
1799	NYSE	RNR	Fri, Sep 20, 2002	37.60	37.98	37.35	37.66
1798	NYSE	RNR	Thu, Sep 19, 2002	37.45	37.95	37.27	37.88
1797	NYSE	RNR	Wed, Sep 18, 2002	36.40	37.80	36.40	37.79
1796	NYSE	RNR	Tue, Sep 17, 2002	38.15	38.50	37.30	37.30
1795	NYSE	RNR	Mon, Sep 16, 2002	37.75	38.00	37.55	37.84
1794	NYSE	RNR	Fri, Sep 13, 2002	37.01	38.00	36.85	38.00
1793	NYSE	RNR	Thu, Sep 12, 2002	36.00	37.50	35.90	37.00
1792	NYSE	RNR	Wed, Sep 11, 2002	35.85	36.30	35.60	36.00
1791	NYSE	RNR	Tue, Sep 10, 2002	35.70	36.10	35.38	35.60
1790	NYSE	RNR	Mon, Sep 9, 2002	35.90	35.94	35.50	35.50
1789	NYSE	RNR	Fri, Sep 6, 2002	34.75	35.99	34.50	35.90
1788	NYSE	RNR	Thu, Sep 5, 2002	34.30	34.93	34.30	34.42
1787	NYSE	RNR	Wed, Sep 4, 2002	34.65	35.00	34.20	34.29
1786	NYSE	RNR	Tue, Sep 3, 2002	34.75	35.43	34.15	34.90
1785	NYSE	RNR	Fri, Aug 30, 2002	34.50	35.25	34.31	34.90
1784	NYSE	RNR	Thu, Aug 29, 2002	33.70	34.78	33.25	34.25
1783	NYSE	RNR	Wed, Aug 28, 2002	35.25	35.50	33.98	34.10
1782	NYSE	RNR	Tue, Aug 27, 2002	35.75	36.26	35.37	35.51
1781	NYSE	RNR	Mon, Aug 26, 2002	35.55	35.80	34.70	35.65
1780	NYSE	RNR	Fri, Aug 23, 2002	35.70	35.70	35.10	35.55
1779	NYSE	RNR	Thu, Aug 22, 2002	35.70	36.24	35.25	35.80
1778	NYSE	RNR	Wed, Aug 21, 2002	35.50	36.25	35.10	35.59
1777	NYSE	RNR	Tue, Aug 20, 2002	36.25	36.25	34.88	35.35
1776	NYSE	RNR	Mon, Aug 19, 2002	37.10	37.20	36.00	36.25
1775	NYSE	RNR	Fri, Aug 16, 2002	37.00	37.40	36.85	37.13
1774	NYSE	RNR	Thu, Aug 15, 2002	36.20	37.31	36.20	37.10
1773	NYSE	RNR	Wed, Aug 14, 2002	35.35	36.50	34.95	36.10
1772	NYSE	RNR	Tue, Aug 13, 2002	36.41	36.57	35.25	35.30
1771	NYSE	RNR	Mon, Aug 12, 2002	36.29	37.00	36.00	36.40
1770	NYSE	RNR	Fri, Aug 9, 2002	37.27	38.50	36.75	37.79
1769	NYSE	RNR	Thu, Aug 8, 2002	36.52	37.74	36.30	37.40
1768	NYSE	RNR	Wed, Aug 7, 2002	36.00	36.90	34.85	36.51
1767	NYSE	RNR	Tue, Aug 6, 2002	35.50	36.60	35.50	35.69
1766	NYSE	RNR	Mon, Aug 5, 2002	37.70	37.70	35.24	35.28
1765	NYSE	RNR	Fri, Aug 2, 2002	38.50	38.50	37.22	37.77
1764	NYSE	RNR	Thu, Aug 1, 2002	39.25	39.25	38.05	38.85
1763	NYSE	RNR	Wed, Jul 31, 2002	39.30	39.30	38.48	39.00
1762	NYSE	RNR	Tue, Jul 30, 2002	38.55	39.70	37.25	39.40
1761	NYSE	RNR	Mon, Jul 29, 2002	38.20	39.00	37.15	38.10
1760	NYSE	RNR	Fri, Jul 26, 2002	37.40	37.65	35.50	36.24
1759	NYSE	RNR	Thu, Jul 25, 2002	36.75	38.73	36.00	37.43
1758	NYSE	RNR	Wed, Jul 24, 2002	34.00	37.00	32.55	36.90
1757	NYSE	RNR	Tue, Jul 23, 2002	33.00	34.05	32.25	34.05
1756	NYSE	RNR	Mon, Jul 22, 2002	32.20	32.90	30.55	31.41
1755	NYSE	RNR	Fri, Jul 19, 2002	31.25	32.70	30.51	32.20
1754	NYSE	RNR	Thu, Jul 18, 2002	33.95	34.00	31.15	31.30
1753	NYSE	RNR	Wed, Jul 17, 2002	34.95	35.73	33.34	34.10
1752	NYSE	RNR	Tue, Jul 16, 2002	34.00	35.25	33.52	34.70
1751	NYSE	RNR	Mon, Jul 15, 2002	34.50	34.72	33.75	34.00
1750	NYSE	RNR	Fri, Jul 12, 2002	34.66	35.34	34.25	34.25
1749	NYSE	RNR	Thu, Jul 11, 2002	33.75	34.75	33.75	34.55
1748	NYSE	RNR	Wed, Jul 10, 2002	36.00	36.00	34.04	34.60
1747	NYSE	RNR	Tue, Jul 9, 2002	35.45	35.90	35.30	35.90
1746	NYSE	RNR	Mon, Jul 8, 2002	35.55	35.60	34.70	35.39
1745	NYSE	RNR	Fri, Jul 5, 2002	34.47	35.55	34.47	35.55
1744	NYSE	RNR	Wed, Jul 3, 2002	34.25	34.70	33.99	34.35
1743	NYSE	RNR	Tue, Jul 2, 2002	35.30	35.40	34.30	34.49
1742	NYSE	RNR	Mon, Jul 1, 2002	36.60	36.80	35.20	35.29
1741	NYSE	RNR	Fri, Jun 28, 2002	35.45	36.60	35.40	36.60
1740	NYSE	RNR	Thu, Jun 27, 2002	35.03	35.55	34.78	35.46
1739	NYSE	RNR	Wed, Jun 26, 2002	35.40	35.65	34.75	34.78
1738	NYSE	RNR	Tue, Jun 25, 2002	36.80	37.20	35.33	35.50
1737	NYSE	RNR	Mon, Jun 24, 2002	37.70	37.70	36.76	36.76
1736	NYSE	RNR	Fri, Jun 21, 2002	37.55	37.70	37.10	37.58
1735	NYSE	RNR	Thu, Jun 20, 2002	36.81	37.55	36.81	37.55
1734	NYSE	RNR	Wed, Jun 19, 2002	36.20	37.00	36.00	36.80
1733	NYSE	RNR	Tue, Jun 18, 2002	36.37	36.80	35.75	36.30
1732	NYSE	RNR	Mon, Jun 17, 2002	35.51	36.50	35.35	36.37
1731	NYSE	RNR	Fri, Jun 14, 2002	33.60	35.45	33.19	35.26
1730	NYSE	RNR	Thu, Jun 13, 2002	34.45	34.90	33.85	33.85
1729	NYSE	RNR	Wed, Jun 12, 2002	34.70	35.15	34.24	34.45
1728	NYSE	RNR	Tue, Jun 11, 2002	36.05	36.15	34.81	34.81
1727	NYSE	RNR	Mon, Jun 10, 2002	35.35	36.50	35.14	36.25
1726	NYSE	RNR	Fri, Jun 7, 2002	35.80	35.96	35.10	35.10
1725	NYSE	RNR	Thu, Jun 6, 2002	35.60	36.30	35.50	35.95
1724	NYSE	RNR	Wed, Jun 5, 2002	35.30	36.05	35.20	35.70
1723	NYSE	RNR	Tue, Jun 4, 2002	36.10	36.10	35.05	35.05
1722	NYSE	RNR	Mon, Jun 3, 2002	36.85	37.00	35.90	36.10
1721	NYSE	RNR	Fri, May 31, 2002	37.00	37.29	36.02	37.00
1720	NYSE	RNR	Thu, May 30, 2002	37.81	37.81	36.91	37.05
1719	NYSE	RNR	Wed, May 29, 2002	37.66	38.07	37.50	37.83
1718	NYSE	RNR	Tue, May 28, 2002	37.46	37.88	37.33	37.66
1717	NYSE	RNR	Fri, May 24, 2002	37.40	37.79	37.20	37.38
1716	NYSE	RNR	Thu, May 23, 2002	36.41	37.47	36.41	37.41
1715	NYSE	RNR	Wed, May 22, 2002	36.86	37.00	36.16	36.30
1714	NYSE	RNR	Tue, May 21, 2002	37.33	37.66	36.76	36.86
1713	NYSE	RNR	Mon, May 20, 2002	37.78	37.83	37.38	37.53
1712	NYSE	RNR	Fri, May 17, 2002	38.25	38.26	37.41	37.83
1711	NYSE	RNR	Thu, May 16, 2002	38.29	38.38	37.70	38.08
1710	NYSE	RNR	Wed, May 15, 2002	37.96	38.53	37.83	38.33
1709	NYSE	RNR	Tue, May 14, 2002	37.53	38.33	37.30	38.00
1708	NYSE	RNR	Mon, May 13, 2002	38.08	38.13	37.01	37.38
1707	NYSE	RNR	Fri, May 10, 2002	37.86	38.16	37.71	37.93
1706	NYSE	RNR	Thu, May 9, 2002	38.53	38.53	37.60	37.75
1705	NYSE	RNR	Wed, May 8, 2002	39.33	39.33	38.33	38.59
1704	NYSE	RNR	Tue, May 7, 2002	39.63	39.74	39.25	39.33
1703	NYSE	RNR	Mon, May 6, 2002	39.11	40.00	39.00	39.65
1702	NYSE	RNR	Fri, May 3, 2002	38.50	39.50	38.50	39.16
1701	NYSE	RNR	Thu, May 2, 2002	38.71	38.83	38.20	38.46
1700	NYSE	RNR	Wed, May 1, 2002	39.33	39.33	38.20	38.60
1699	NYSE	RNR	Tue, Apr 30, 2002	38.08	39.48	38.08	39.06
1698	NYSE	RNR	Mon, Apr 29, 2002	38.33	38.50	37.76	37.76
1697	NYSE	RNR	Fri, Apr 26, 2002	38.08	38.66	37.85	38.23
1696	NYSE	RNR	Thu, Apr 25, 2002	38.16	38.46	37.27	37.95
1695	NYSE	RNR	Wed, Apr 24, 2002	38.78	39.08	38.16	38.16
1694	NYSE	RNR	Tue, Apr 23, 2002	39.66	40.83	38.75	38.95
1693	NYSE	RNR	Mon, Apr 22, 2002	37.33	38.42	37.33	38.35
1692	NYSE	RNR	Fri, Apr 19, 2002	37.16	37.75	37.10	37.34
1691	NYSE	RNR	Thu, Apr 18, 2002	36.73	37.16	36.50	37.03
1690	NYSE	RNR	Wed, Apr 17, 2002	36.71	37.50	36.50	36.73
1689	NYSE	RNR	Tue, Apr 16, 2002	37.33	37.58	36.50	36.69
1688	NYSE	RNR	Mon, Apr 15, 2002	37.50	37.50	36.97	37.07
1687	NYSE	RNR	Fri, Apr 12, 2002	37.88	38.10	37.39	37.50
1686	NYSE	RNR	Thu, Apr 11, 2002	37.79	38.38	37.66	37.83
1685	NYSE	RNR	Wed, Apr 10, 2002	37.33	38.00	37.28	37.79
1684	NYSE	RNR	Tue, Apr 9, 2002	36.63	37.75	36.60	37.33
1683	NYSE	RNR	Mon, Apr 8, 2002	36.17	36.65	35.91	36.50
1682	NYSE	RNR	Fri, Apr 5, 2002	35.30	36.41	35.30	36.16
1681	NYSE	RNR	Thu, Apr 4, 2002	34.75	35.83	34.75	35.43
1680	NYSE	RNR	Wed, Apr 3, 2002	34.28	34.78	34.00	34.58
1679	NYSE	RNR	Tue, Apr 2, 2002	33.98	34.60	33.91	34.27
1678	NYSE	RNR	Mon, Apr 1, 2002	34.25	34.25	33.86	34.05
1677	NYSE	RNR	Thu, Mar 28, 2002	33.46	34.33	33.46	34.33
1676	NYSE	RNR	Wed, Mar 27, 2002	33.48	33.66	33.31	33.37
1675	NYSE	RNR	Tue, Mar 26, 2002	33.58	33.83	33.46	33.47
1674	NYSE	RNR	Mon, Mar 25, 2002	34.35	34.41	33.31	33.58
1673	NYSE	RNR	Fri, Mar 22, 2002	34.23	34.83	33.90	34.35
1672	NYSE	RNR	Thu, Mar 21, 2002	33.41	34.66	33.39	34.14
1671	NYSE	RNR	Wed, Mar 20, 2002	33.50	33.57	32.91	33.23
1670	NYSE	RNR	Tue, Mar 19, 2002	34.24	34.26	33.16	33.45
1669	NYSE	RNR	Mon, Mar 18, 2002	34.71	34.77	34.23	34.24
1668	NYSE	RNR	Fri, Mar 15, 2002	35.41	35.66	34.58	34.79
1667	NYSE	RNR	Thu, Mar 14, 2002	35.06	35.58	34.91	35.28
1666	NYSE	RNR	Wed, Mar 13, 2002	34.31	35.16	34.31	35.03
1665	NYSE	RNR	Tue, Mar 12, 2002	34.50	34.89	34.00	34.28
1664	NYSE	RNR	Mon, Mar 11, 2002	34.73	35.16	34.53	34.65
1663	NYSE	RNR	Fri, Mar 8, 2002	35.33	35.50	34.53	34.76
1662	NYSE	RNR	Thu, Mar 7, 2002	36.11	36.11	34.40	35.16
1661	NYSE	RNR	Wed, Mar 6, 2002	36.34	36.34	35.50	36.08
1660	NYSE	RNR	Tue, Mar 5, 2002	35.76	36.58	35.71	36.35
1659	NYSE	RNR	Mon, Mar 4, 2002	35.91	36.50	35.66	35.68
1658	NYSE	RNR	Fri, Mar 1, 2002	36.16	36.24	35.67	35.84
1657	NYSE	RNR	Thu, Feb 28, 2002	35.86	36.16	35.66	36.11
1656	NYSE	RNR	Wed, Feb 27, 2002	35.83	36.50	35.75	35.83
1655	NYSE	RNR	Tue, Feb 26, 2002	35.73	36.43	35.25	35.76
1654	NYSE	RNR	Mon, Feb 25, 2002	34.57	35.83	34.50	35.73
1653	NYSE	RNR	Fri, Feb 22, 2002	34.38	34.64	34.00	34.57
1652	NYSE	RNR	Thu, Feb 21, 2002	35.33	35.50	34.25	34.38
1651	NYSE	RNR	Wed, Feb 20, 2002	35.75	35.96	34.71	35.37
1650	NYSE	RNR	Tue, Feb 19, 2002	35.66	36.50	35.33	35.68
1649	NYSE	RNR	Fri, Feb 15, 2002	35.66	36.16	35.30	35.83
1648	NYSE	RNR	Thu, Feb 14, 2002	36.12	36.83	35.16	35.66
1647	NYSE	RNR	Wed, Feb 13, 2002	33.93	36.70	33.86	36.26
1646	NYSE	RNR	Tue, Feb 12, 2002	33.65	34.16	33.65	34.01
1645	NYSE	RNR	Mon, Feb 11, 2002	33.35	33.83	33.35	33.66
1644	NYSE	RNR	Fri, Feb 8, 2002	33.27	33.51	33.20	33.40
1643	NYSE	RNR	Thu, Feb 7, 2002	33.50	33.61	33.23	33.27
1642	NYSE	RNR	Wed, Feb 6, 2002	33.36	33.50	33.06	33.46
1641	NYSE	RNR	Tue, Feb 5, 2002	32.75	33.20	32.58	33.10
1640	NYSE	RNR	Mon, Feb 4, 2002	33.33	33.33	32.83	32.86
1639	NYSE	RNR	Fri, Feb 1, 2002	32.41	33.03	32.41	33.03
1638	NYSE	RNR	Thu, Jan 31, 2002	32.33	32.53	32.20	32.41
1637	NYSE	RNR	Wed, Jan 30, 2002	31.98	32.33	31.75	32.33
1636	NYSE	RNR	Tue, Jan 29, 2002	32.56	32.75	31.98	31.98
1635	NYSE	RNR	Mon, Jan 28, 2002	32.46	32.81	32.38	32.61
1634	NYSE	RNR	Fri, Jan 25, 2002	31.91	32.90	31.65	32.33
1633	NYSE	RNR	Thu, Jan 24, 2002	30.23	30.98	30.10	30.58
1632	NYSE	RNR	Wed, Jan 23, 2002	30.66	30.78	30.13	30.15
1631	NYSE	RNR	Tue, Jan 22, 2002	30.70	30.70	30.30	30.58
1630	NYSE	RNR	Fri, Jan 18, 2002	29.91	30.86	29.91	30.65
1629	NYSE	RNR	Thu, Jan 17, 2002	30.46	30.53	29.87	30.13
1628	NYSE	RNR	Wed, Jan 16, 2002	30.43	30.51	30.26	30.38
1627	NYSE	RNR	Tue, Jan 15, 2002	30.16	30.63	30.16	30.46
1626	NYSE	RNR	Mon, Jan 14, 2002	30.94	30.96	30.00	30.00
1625	NYSE	RNR	Fri, Jan 11, 2002	30.38	31.06	30.38	30.95
1624	NYSE	RNR	Thu, Jan 10, 2002	30.16	30.48	30.00	30.36
1623	NYSE	RNR	Wed, Jan 9, 2002	28.96	29.86	28.96	29.85
1622	NYSE	RNR	Tue, Jan 8, 2002	29.46	29.50	28.76	28.90
1621	NYSE	RNR	Mon, Jan 7, 2002	30.25	30.36	29.33	29.53
1620	NYSE	RNR	Fri, Jan 4, 2002	30.66	30.90	29.58	30.20
1619	NYSE	RNR	Thu, Jan 3, 2002	31.75	31.78	30.36	30.66
1618	NYSE	RNR	Wed, Jan 2, 2002	31.88	32.08	31.40	31.66
1617	NYSE	RNR	Mon, Dec 31, 2001	31.73	32.01	31.73	31.80
1616	NYSE	RNR	Fri, Dec 28, 2001	31.55	31.82	31.51	31.68
1615	NYSE	RNR	Thu, Dec 27, 2001	31.33	31.74	31.20	31.58
1614	NYSE	RNR	Wed, Dec 26, 2001	31.16	31.46	31.16	31.25
1613	NYSE	RNR	Mon, Dec 24, 2001	30.80	31.16	30.80	31.08
1612	NYSE	RNR	Fri, Dec 21, 2001	31.31	31.31	30.41	30.76
1611	NYSE	RNR	Thu, Dec 20, 2001	31.53	31.60	31.20	31.24
1610	NYSE	RNR	Wed, Dec 19, 2001	31.50	31.51	31.21	31.45
1609	NYSE	RNR	Tue, Dec 18, 2001	31.33	31.60	31.00	31.48
1608	NYSE	RNR	Mon, Dec 17, 2001	31.23	31.33	31.00	31.33
1607	NYSE	RNR	Fri, Dec 14, 2001	30.96	31.25	30.60	31.21
1606	NYSE	RNR	Thu, Dec 13, 2001	31.00	31.25	30.73	30.99
1605	NYSE	RNR	Wed, Dec 12, 2001	30.99	31.08	30.00	30.81
1604	NYSE	RNR	Tue, Dec 11, 2001	31.33	31.46	30.66	30.99
1603	NYSE	RNR	Mon, Dec 10, 2001	31.93	32.05	31.00	31.33
1602	NYSE	RNR	Fri, Dec 7, 2001	31.40	32.10	31.33	31.88
1601	NYSE	RNR	Thu, Dec 6, 2001	32.33	32.56	30.91	31.41
1600	NYSE	RNR	Wed, Dec 5, 2001	33.39	33.91	32.20	32.33
1599	NYSE	RNR	Tue, Dec 4, 2001	32.75	33.66	32.70	33.39
1598	NYSE	RNR	Mon, Dec 3, 2001	32.78	32.95	32.61	32.78
1597	NYSE	RNR	Fri, Nov 30, 2001	32.73	33.10	32.56	32.93
1596	NYSE	RNR	Thu, Nov 29, 2001	32.26	32.89	32.26	32.75
1595	NYSE	RNR	Wed, Nov 28, 2001	32.30	32.36	32.03	32.26
1594	NYSE	RNR	Tue, Nov 27, 2001	32.30	32.50	31.90	32.36
1593	NYSE	RNR	Mon, Nov 26, 2001	32.28	32.53	31.76	32.26
1592	NYSE	RNR	Fri, Nov 23, 2001	31.85	32.36	31.66	32.28
1591	NYSE	RNR	Wed, Nov 21, 2001	31.61	31.96	31.30	31.85
1590	NYSE	RNR	Tue, Nov 20, 2001	31.46	31.83	31.33	31.67
1589	NYSE	RNR	Mon, Nov 19, 2001	30.83	31.76	30.68	31.45
1588	NYSE	RNR	Fri, Nov 16, 2001	30.98	31.01	30.25	30.46
1587	NYSE	RNR	Thu, Nov 15, 2001	31.23	31.48	30.91	30.91
1586	NYSE	RNR	Wed, Nov 14, 2001	31.33	31.56	30.83	31.16
1585	NYSE	RNR	Tue, Nov 13, 2001	31.86	32.16	30.58	31.33
1584	NYSE	RNR	Mon, Nov 12, 2001	32.58	32.58	31.20	31.67
1583	NYSE	RNR	Fri, Nov 9, 2001	32.66	33.10	32.33	32.58
1582	NYSE	RNR	Thu, Nov 8, 2001	33.91	33.95	32.66	32.67
1581	NYSE	RNR	Wed, Nov 7, 2001	34.16	34.48	33.75	33.93
1580	NYSE	RNR	Tue, Nov 6, 2001	34.25	34.90	33.98	34.25
1579	NYSE	RNR	Mon, Nov 5, 2001	33.46	34.66	33.43	34.56
1578	NYSE	RNR	Fri, Nov 2, 2001	33.08	33.93	33.05	33.41
1577	NYSE	RNR	Thu, Nov 1, 2001	32.16	33.33	32.16	33.08
1576	NYSE	RNR	Wed, Oct 31, 2001	32.50	32.75	31.91	32.16
1575	NYSE	RNR	Tue, Oct 30, 2001	32.81	32.88	32.18	32.33
1574	NYSE	RNR	Mon, Oct 29, 2001	33.83	33.95	32.58	32.81
1573	NYSE	RNR	Fri, Oct 26, 2001	33.66	34.00	33.36	33.78
1572	NYSE	RNR	Thu, Oct 25, 2001	33.58	33.83	32.93	33.72
1571	NYSE	RNR	Wed, Oct 24, 2001	32.65	33.66	32.25	33.66
1570	NYSE	RNR	Tue, Oct 23, 2001	32.25	33.41	31.75	32.86
1569	NYSE	RNR	Mon, Oct 22, 2001	31.33	32.80	31.25	32.43
1568	NYSE	RNR	Fri, Oct 19, 2001	31.30	31.45	31.03	31.25
1567	NYSE	RNR	Thu, Oct 18, 2001	31.35	31.80	30.96	31.31
1566	NYSE	RNR	Wed, Oct 17, 2001	32.43	32.43	31.16	31.33
1565	NYSE	RNR	Tue, Oct 16, 2001	32.08	32.68	32.06	32.51
1564	NYSE	RNR	Mon, Oct 15, 2001	31.83	32.58	31.83	32.43
1563	NYSE	RNR	Fri, Oct 12, 2001	31.75	32.21	31.31	31.76
1562	NYSE	RNR	Thu, Oct 11, 2001	31.68	32.50	31.66	31.75
1561	NYSE	RNR	Wed, Oct 10, 2001	32.86	33.66	31.28	31.68
1560	NYSE	RNR	Tue, Oct 9, 2001	32.00	32.66	32.00	32.66
1559	NYSE	RNR	Mon, Oct 8, 2001	31.93	32.58	31.46	32.33
1558	NYSE	RNR	Fri, Oct 5, 2001	33.16	33.16	31.90	32.57
1557	NYSE	RNR	Thu, Oct 4, 2001	32.50	33.33	31.86	33.23
1556	NYSE	RNR	Wed, Oct 3, 2001	31.57	33.33	31.57	32.50
1555	NYSE	RNR	Tue, Oct 2, 2001	31.08	32.73	31.00	31.56
1554	NYSE	RNR	Mon, Oct 1, 2001	29.58	31.41	29.11	31.33
1553	NYSE	RNR	Fri, Sep 28, 2001	28.91	30.10	28.91	29.63
1552	NYSE	RNR	Thu, Sep 27, 2001	28.33	29.16	28.33	28.83
1551	NYSE	RNR	Wed, Sep 26, 2001	28.83	29.00	28.05	28.34
1550	NYSE	RNR	Tue, Sep 25, 2001	28.05	30.00	27.73	28.65
1549	NYSE	RNR	Mon, Sep 24, 2001	25.90	28.16	25.90	28.13
1548	NYSE	RNR	Fri, Sep 21, 2001	25.66	26.00	25.38	25.60
1547	NYSE	RNR	Thu, Sep 20, 2001	25.16	26.37	25.16	25.96
1546	NYSE	RNR	Wed, Sep 19, 2001	25.20	25.33	25.03	25.08
1545	NYSE	RNR	Tue, Sep 18, 2001	23.74	25.56	23.74	25.18
1544	NYSE	RNR	Mon, Sep 17, 2001	23.66	24.13	23.48	23.66
1543	NYSE	RNR	Mon, Sep 10, 2001	24.03	24.70	24.03	24.58
1542	NYSE	RNR	Fri, Sep 7, 2001	23.93	24.10	23.73	24.03
1541	NYSE	RNR	Thu, Sep 6, 2001	23.98	24.20	23.97	23.97
1540	NYSE	RNR	Wed, Sep 5, 2001	23.78	23.94	23.74	23.91
1539	NYSE	RNR	Tue, Sep 4, 2001	23.75	23.83	23.63	23.78
1538	NYSE	RNR	Fri, Aug 31, 2001	23.73	23.95	23.69	23.78
1537	NYSE	RNR	Thu, Aug 30, 2001	23.25	23.87	23.18	23.73
1536	NYSE	RNR	Wed, Aug 29, 2001	23.58	23.58	22.88	23.23
1535	NYSE	RNR	Tue, Aug 28, 2001	23.99	24.05	23.51	23.58
1534	NYSE	RNR	Mon, Aug 27, 2001	24.53	24.53	24.07	24.07
1533	NYSE	RNR	Fri, Aug 24, 2001	24.59	24.75	24.41	24.47
1532	NYSE	RNR	Thu, Aug 23, 2001	24.66	24.83	24.59	24.62
1531	NYSE	RNR	Wed, Aug 22, 2001	24.64	24.88	24.55	24.60
1530	NYSE	RNR	Tue, Aug 21, 2001	24.05	24.70	24.05	24.56
1529	NYSE	RNR	Mon, Aug 20, 2001	23.82	24.08	23.82	24.03
1528	NYSE	RNR	Fri, Aug 17, 2001	24.05	24.08	23.66	23.75
1527	NYSE	RNR	Thu, Aug 16, 2001	23.76	24.08	23.73	23.98
1526	NYSE	RNR	Wed, Aug 15, 2001	23.63	23.77	23.60	23.76
1525	NYSE	RNR	Tue, Aug 14, 2001	23.41	23.75	23.41	23.66
1524	NYSE	RNR	Mon, Aug 13, 2001	23.35	23.50	23.31	23.40
1523	NYSE	RNR	Fri, Aug 10, 2001	23.35	23.41	23.33	23.33
1522	NYSE	RNR	Thu, Aug 9, 2001	23.50	23.56	23.26	23.44
1521	NYSE	RNR	Wed, Aug 8, 2001	23.47	23.53	23.41	23.46
1520	NYSE	RNR	Tue, Aug 7, 2001	23.38	23.58	23.35	23.42
1519	NYSE	RNR	Mon, Aug 6, 2001	23.48	23.58	23.40	23.46
1518	NYSE	RNR	Fri, Aug 3, 2001	23.76	23.95	23.40	23.47
1517	NYSE	RNR	Thu, Aug 2, 2001	24.11	24.13	23.66	23.76
1516	NYSE	RNR	Wed, Aug 1, 2001	24.10	24.11	23.94	24.11
1515	NYSE	RNR	Tue, Jul 31, 2001	24.18	24.21	24.00	24.13
1514	NYSE	RNR	Mon, Jul 30, 2001	23.38	24.41	23.23	24.18
1513	NYSE	RNR	Fri, Jul 27, 2001	23.40	23.40	23.27	23.36
1512	NYSE	RNR	Thu, Jul 26, 2001	23.61	23.86	23.39	23.39
1511	NYSE	RNR	Wed, Jul 25, 2001	24.00	24.33	23.52	23.52
1510	NYSE	RNR	Tue, Jul 24, 2001	23.00	24.00	22.98	24.00
1509	NYSE	RNR	Mon, Jul 23, 2001	22.98	23.03	22.83	22.86
1508	NYSE	RNR	Fri, Jul 20, 2001	23.11	23.12	22.91	22.98
1507	NYSE	RNR	Thu, Jul 19, 2001	23.92	23.93	23.00	23.15
1506	NYSE	RNR	Wed, Jul 18, 2001	23.85	23.95	23.80	23.95
1505	NYSE	RNR	Tue, Jul 17, 2001	23.95	23.95	23.79	23.85
1504	NYSE	RNR	Mon, Jul 16, 2001	23.90	24.04	23.86	23.93
1503	NYSE	RNR	Fri, Jul 13, 2001	24.12	24.12	23.53	23.93
1502	NYSE	RNR	Thu, Jul 12, 2001	24.24	24.35	24.11	24.12
1501	NYSE	RNR	Wed, Jul 11, 2001	24.58	24.58	24.11	24.24
1500	NYSE	RNR	Tue, Jul 10, 2001	24.81	24.86	24.63	24.63
1499	NYSE	RNR	Mon, Jul 9, 2001	24.70	24.79	24.70	24.78
1498	NYSE	RNR	Fri, Jul 6, 2001	24.66	24.70	24.63	24.66
1497	NYSE	RNR	Thu, Jul 5, 2001	24.63	24.69	24.60	24.67
1496	NYSE	RNR	Tue, Jul 3, 2001	24.78	24.81	24.61	24.63
1495	NYSE	RNR	Mon, Jul 2, 2001	24.66	24.81	24.66	24.75
1494	NYSE	RNR	Fri, Jun 29, 2001	24.72	24.73	24.63	24.68
1493	NYSE	RNR	Thu, Jun 28, 2001	24.56	24.83	24.55	24.72
1492	NYSE	RNR	Wed, Jun 27, 2001	24.59	24.80	24.48	24.54
1491	NYSE	RNR	Tue, Jun 26, 2001	24.20	24.73	24.11	24.59
1490	NYSE	RNR	Mon, Jun 25, 2001	24.46	24.50	24.20	24.20
1489	NYSE	RNR	Fri, Jun 22, 2001	24.03	24.46	23.99	24.46
1488	NYSE	RNR	Thu, Jun 21, 2001	23.80	24.04	23.64	24.01
1487	NYSE	RNR	Wed, Jun 20, 2001	23.98	23.98	23.80	23.80
1486	NYSE	RNR	Tue, Jun 19, 2001	23.95	23.99	23.58	23.93
1485	NYSE	RNR	Mon, Jun 18, 2001	24.01	24.06	23.98	24.03
1484	NYSE	RNR	Fri, Jun 15, 2001	23.95	24.16	23.95	24.01
1483	NYSE	RNR	Thu, Jun 14, 2001	24.15	24.15	23.91	23.96
1482	NYSE	RNR	Wed, Jun 13, 2001	24.36	24.60	24.15	24.15
1481	NYSE	RNR	Tue, Jun 12, 2001	23.96	24.43	23.84	24.36
1480	NYSE	RNR	Mon, Jun 11, 2001	23.70	24.00	23.68	24.00
1479	NYSE	RNR	Fri, Jun 8, 2001	23.69	23.71	23.65	23.70
1478	NYSE	RNR	Thu, Jun 7, 2001	23.55	23.66	23.50	23.62
1477	NYSE	RNR	Wed, Jun 6, 2001	23.50	23.63	23.40	23.57
1476	NYSE	RNR	Tue, Jun 5, 2001	23.26	23.61	23.26	23.53
1475	NYSE	RNR	Mon, Jun 4, 2001	22.78	23.33	22.76	23.23
1474	NYSE	RNR	Fri, Jun 1, 2001	22.66	22.76	22.59	22.73
1473	NYSE	RNR	Thu, May 31, 2001	23.00	23.00	22.80	22.88
1472	NYSE	RNR	Wed, May 30, 2001	22.95	23.21	22.76	22.95
1471	NYSE	RNR	Tue, May 29, 2001	22.83	23.00	22.63	23.00
1470	NYSE	RNR	Fri, May 25, 2001	22.19	22.25	22.00	22.08
1469	NYSE	RNR	Thu, May 24, 2001	21.90	22.33	21.81	22.27
1468	NYSE	RNR	Wed, May 23, 2001	22.03	22.07	21.89	21.94
1467	NYSE	RNR	Tue, May 22, 2001	22.23	22.25	21.96	22.05
1466	NYSE	RNR	Mon, May 21, 2001	22.25	22.25	22.01	22.20
1465	NYSE	RNR	Fri, May 18, 2001	22.43	22.43	22.27	22.28
1464	NYSE	RNR	Thu, May 17, 2001	22.00	22.50	22.00	22.46
1463	NYSE	RNR	Wed, May 16, 2001	21.93	22.30	21.88	22.16
1462	NYSE	RNR	Tue, May 15, 2001	22.20	22.20	21.90	22.06
1461	NYSE	RNR	Mon, May 14, 2001	22.11	22.31	21.89	22.22
1460	NYSE	RNR	Fri, May 11, 2001	22.16	22.33	22.06	22.11
1459	NYSE	RNR	Thu, May 10, 2001	22.43	22.44	22.10	22.16
1458	NYSE	RNR	Wed, May 9, 2001	21.83	22.73	21.73	22.43
1457	NYSE	RNR	Tue, May 8, 2001	21.50	21.91	21.50	21.91
1456	NYSE	RNR	Mon, May 7, 2001	21.33	21.48	21.22	21.35
1455	NYSE	RNR	Fri, May 4, 2001	21.35	21.53	21.33	21.53
1454	NYSE	RNR	Thu, May 3, 2001	21.20	21.40	20.88	21.37
1453	NYSE	RNR	Wed, May 2, 2001	21.38	21.48	21.25	21.28
1452	NYSE	RNR	Tue, May 1, 2001	21.30	21.48	21.28	21.38
1451	NYSE	RNR	Mon, Apr 30, 2001	21.43	21.43	21.10	21.30
1450	NYSE	RNR	Fri, Apr 27, 2001	21.66	21.75	21.26	21.43
1449	NYSE	RNR	Thu, Apr 26, 2001	21.41	21.70	21.41	21.64
1448	NYSE	RNR	Wed, Apr 25, 2001	21.00	21.56	20.94	21.33
1447	NYSE	RNR	Tue, Apr 24, 2001	22.66	22.76	20.83	20.83
1446	NYSE	RNR	Mon, Apr 23, 2001	23.00	23.55	22.63	23.46
1445	NYSE	RNR	Fri, Apr 20, 2001	23.81	23.81	23.00	23.11
1444	NYSE	RNR	Thu, Apr 19, 2001	24.59	24.59	23.50	23.80
1443	NYSE	RNR	Wed, Apr 18, 2001	24.93	25.25	24.51	24.59
1442	NYSE	RNR	Tue, Apr 17, 2001	25.23	25.23	24.78	24.93
1441	NYSE	RNR	Mon, Apr 16, 2001	24.76	25.46	24.76	25.23
1440	NYSE	RNR	Thu, Apr 12, 2001	24.66	25.09	24.66	24.75
1439	NYSE	RNR	Wed, Apr 11, 2001	24.46	24.70	24.41	24.41
1438	NYSE	RNR	Tue, Apr 10, 2001	24.63	24.80	24.16	24.53
1437	NYSE	RNR	Mon, Apr 9, 2001	24.33	24.66	24.28	24.58
1436	NYSE	RNR	Fri, Apr 6, 2001	24.53	24.63	23.92	24.35
1435	NYSE	RNR	Thu, Apr 5, 2001	23.96	24.66	23.95	24.60
1434	NYSE	RNR	Wed, Apr 4, 2001	23.50	23.66	23.40	23.60
1433	NYSE	RNR	Tue, Apr 3, 2001	23.66	23.66	23.33	23.36
1432	NYSE	RNR	Mon, Apr 2, 2001	23.43	23.93	23.28	23.66
1431	NYSE	RNR	Fri, Mar 30, 2001	22.33	23.75	22.33	23.33
1430	NYSE	RNR	Thu, Mar 29, 2001	21.66	22.80	21.51	22.33
1429	NYSE	RNR	Wed, Mar 28, 2001	21.63	21.80	21.53	21.67
1428	NYSE	RNR	Tue, Mar 27, 2001	21.75	21.80	21.40	21.71
1427	NYSE	RNR	Mon, Mar 26, 2001	21.54	21.86	21.25	21.65
1426	NYSE	RNR	Fri, Mar 23, 2001	21.33	21.57	21.23	21.46
1425	NYSE	RNR	Thu, Mar 22, 2001	21.70	21.70	20.70	21.18
1424	NYSE	RNR	Wed, Mar 21, 2001	22.33	22.33	21.72	21.83
1423	NYSE	RNR	Tue, Mar 20, 2001	22.18	22.66	22.18	22.33
1422	NYSE	RNR	Mon, Mar 19, 2001	22.68	22.68	21.46	22.10
1421	NYSE	RNR	Fri, Mar 16, 2001	23.16	23.37	22.60	22.60
1420	NYSE	RNR	Thu, Mar 15, 2001	23.26	23.71	23.07	23.16
1419	NYSE	RNR	Wed, Mar 14, 2001	22.90	23.46	22.80	23.34
1418	NYSE	RNR	Tue, Mar 13, 2001	23.94	23.94	22.81	23.27
1417	NYSE	RNR	Mon, Mar 12, 2001	24.16	24.73	23.75	23.88
1416	NYSE	RNR	Fri, Mar 9, 2001	24.43	24.55	24.16	24.16
1415	NYSE	RNR	Thu, Mar 8, 2001	24.06	24.75	24.06	24.43
1414	NYSE	RNR	Wed, Mar 7, 2001	23.96	24.35	23.79	24.06
1413	NYSE	RNR	Tue, Mar 6, 2001	24.56	24.56	23.58	23.96
1412	NYSE	RNR	Mon, Mar 5, 2001	24.83	24.96	24.11	24.53
1411	NYSE	RNR	Fri, Mar 2, 2001	24.36	24.86	24.01	24.86
1410	NYSE	RNR	Thu, Mar 1, 2001	24.78	24.79	24.40	24.42
1409	NYSE	RNR	Wed, Feb 28, 2001	24.66	24.88	24.48	24.78
1408	NYSE	RNR	Tue, Feb 27, 2001	24.87	25.26	24.40	24.60
1407	NYSE	RNR	Mon, Feb 26, 2001	25.40	25.40	24.98	25.04
1406	NYSE	RNR	Fri, Feb 23, 2001	25.76	25.76	25.30	25.38
1405	NYSE	RNR	Thu, Feb 22, 2001	25.63	26.25	25.62	25.74
1404	NYSE	RNR	Wed, Feb 21, 2001	26.53	26.58	25.51	25.63
1403	NYSE	RNR	Tue, Feb 20, 2001	26.68	27.01	26.16	26.66
1402	NYSE	RNR	Fri, Feb 16, 2001	26.79	27.66	26.63	27.53
1401	NYSE	RNR	Thu, Feb 15, 2001	27.51	27.51	26.88	26.96
1400	NYSE	RNR	Wed, Feb 14, 2001	27.53	27.90	27.36	27.64
1399	NYSE	RNR	Tue, Feb 13, 2001	28.01	28.01	27.50	27.50
1398	NYSE	RNR	Mon, Feb 12, 2001	26.87	28.06	26.87	27.95
1397	NYSE	RNR	Fri, Feb 9, 2001	26.66	27.16	26.61	26.86
1396	NYSE	RNR	Thu, Feb 8, 2001	27.48	27.48	26.58	26.66
1395	NYSE	RNR	Wed, Feb 7, 2001	26.75	27.66	26.65	27.56
1394	NYSE	RNR	Tue, Feb 6, 2001	27.20	27.20	26.20	26.75
1393	NYSE	RNR	Mon, Feb 5, 2001	26.03	27.36	26.03	27.20
1392	NYSE	RNR	Fri, Feb 2, 2001	25.51	26.06	25.51	26.03
1391	NYSE	RNR	Thu, Feb 1, 2001	25.13	25.93	25.13	25.50
1390	NYSE	RNR	Wed, Jan 31, 2001	25.55	25.60	25.04	25.05
1389	NYSE	RNR	Tue, Jan 30, 2001	26.83	26.83	25.23	25.61
1388	NYSE	RNR	Mon, Jan 29, 2001	24.83	25.21	24.74	25.00
1387	NYSE	RNR	Fri, Jan 26, 2001	24.54	24.71	24.37	24.66
1386	NYSE	RNR	Thu, Jan 25, 2001	23.46	24.46	23.16	24.46
1385	NYSE	RNR	Wed, Jan 24, 2001	23.08	23.83	23.08	23.50
1384	NYSE	RNR	Tue, Jan 23, 2001	23.46	23.46	22.39	22.91
1383	NYSE	RNR	Mon, Jan 22, 2001	22.39	23.75	22.33	23.71
1382	NYSE	RNR	Fri, Jan 19, 2001	22.79	22.91	22.39	22.41
1381	NYSE	RNR	Thu, Jan 18, 2001	22.62	22.71	22.16	22.71
1380	NYSE	RNR	Wed, Jan 17, 2001	22.71	22.83	22.52	22.66
1379	NYSE	RNR	Tue, Jan 16, 2001	22.37	22.91	22.23	22.75
1378	NYSE	RNR	Fri, Jan 12, 2001	24.25	24.41	21.64	22.31
1377	NYSE	RNR	Thu, Jan 11, 2001	23.54	24.08	23.54	24.00
1376	NYSE	RNR	Wed, Jan 10, 2001	24.00	24.37	23.04	23.50
1375	NYSE	RNR	Tue, Jan 9, 2001	25.08	25.10	23.75	24.02
1374	NYSE	RNR	Mon, Jan 8, 2001	24.46	26.25	24.33	25.08
1373	NYSE	RNR	Fri, Jan 5, 2001	25.60	25.60	23.96	24.29
1372	NYSE	RNR	Thu, Jan 4, 2001	26.87	26.87	25.25	25.66
1371	NYSE	RNR	Wed, Jan 3, 2001	25.41	26.93	25.37	26.93
1370	NYSE	RNR	Tue, Jan 2, 2001	25.93	25.96	24.41	25.41
1369	NYSE	RNR	Fri, Dec 29, 2000	25.08	26.31	24.66	26.10
1368	NYSE	RNR	Thu, Dec 28, 2000	26.06	26.31	24.83	25.00
1367	NYSE	RNR	Wed, Dec 27, 2000	26.16	26.21	25.50	25.93
1366	NYSE	RNR	Tue, Dec 26, 2000	26.46	26.62	26.08	26.10
1365	NYSE	RNR	Fri, Dec 22, 2000	26.00	27.12	25.93	26.43
1364	NYSE	RNR	Thu, Dec 21, 2000	25.04	25.89	25.04	25.85
1363	NYSE	RNR	Wed, Dec 20, 2000	24.75	25.27	24.66	25.04
1362	NYSE	RNR	Tue, Dec 19, 2000	24.52	24.96	24.00	24.83
1361	NYSE	RNR	Mon, Dec 18, 2000	23.54	24.73	23.54	24.60
1360	NYSE	RNR	Fri, Dec 15, 2000	23.79	24.41	22.96	23.41
1359	NYSE	RNR	Thu, Dec 14, 2000	24.08	24.12	22.75	23.75
1358	NYSE	RNR	Wed, Dec 13, 2000	26.16	26.16	23.69	24.00
1357	NYSE	RNR	Tue, Dec 12, 2000	26.00	26.37	25.50	26.16
1356	NYSE	RNR	Mon, Dec 11, 2000	26.48	26.48	25.58	25.96
1355	NYSE	RNR	Fri, Dec 8, 2000	25.41	27.16	25.41	26.79
1354	NYSE	RNR	Thu, Dec 7, 2000	25.10	25.54	24.66	25.33
1353	NYSE	RNR	Wed, Dec 6, 2000	25.33	25.48	25.08	25.10
1352	NYSE	RNR	Tue, Dec 5, 2000	25.04	25.31	24.98	25.31
1351	NYSE	RNR	Mon, Dec 4, 2000	25.12	25.37	25.00	25.08
1350	NYSE	RNR	Fri, Dec 1, 2000	24.75	25.21	24.66	25.12
1349	NYSE	RNR	Thu, Nov 30, 2000	23.75	24.16	23.75	24.16
1348	NYSE	RNR	Wed, Nov 29, 2000	23.52	23.83	23.48	23.71
1347	NYSE	RNR	Tue, Nov 28, 2000	23.25	23.60	23.16	23.44
1346	NYSE	RNR	Mon, Nov 27, 2000	22.79	23.37	22.79	23.33
1345	NYSE	RNR	Fri, Nov 24, 2000	23.16	23.19	22.75	22.83
1344	NYSE	RNR	Wed, Nov 22, 2000	23.31	23.39	22.96	23.16
1343	NYSE	RNR	Tue, Nov 21, 2000	23.12	23.52	23.04	23.37
1342	NYSE	RNR	Mon, Nov 20, 2000	23.08	23.12	22.66	23.12
1341	NYSE	RNR	Fri, Nov 17, 2000	23.29	23.33	22.83	23.14
1340	NYSE	RNR	Thu, Nov 16, 2000	23.75	23.75	23.12	23.33
1339	NYSE	RNR	Wed, Nov 15, 2000	23.66	23.91	23.52	23.79
1338	NYSE	RNR	Tue, Nov 14, 2000	23.27	23.69	23.27	23.69
1337	NYSE	RNR	Mon, Nov 13, 2000	23.50	23.71	23.23	23.39
1336	NYSE	RNR	Fri, Nov 10, 2000	22.83	23.83	22.75	23.50
1335	NYSE	RNR	Thu, Nov 9, 2000	22.91	23.00	22.25	22.75
1334	NYSE	RNR	Wed, Nov 8, 2000	23.08	24.00	23.08	23.23
1333	NYSE	RNR	Tue, Nov 7, 2000	22.50	23.21	22.39	23.08
1332	NYSE	RNR	Mon, Nov 6, 2000	22.33	22.52	21.91	22.41
1331	NYSE	RNR	Fri, Nov 3, 2000	22.96	22.96	22.21	22.33
1330	NYSE	RNR	Thu, Nov 2, 2000	22.46	23.46	22.41	22.96
1329	NYSE	RNR	Wed, Nov 1, 2000	24.31	24.31	22.33	22.54
1328	NYSE	RNR	Tue, Oct 31, 2000	24.33	24.35	24.08	24.19
1327	NYSE	RNR	Mon, Oct 30, 2000	24.62	24.62	23.66	24.29
1326	NYSE	RNR	Fri, Oct 27, 2000	24.69	24.87	24.41	24.62
1325	NYSE	RNR	Thu, Oct 26, 2000	25.56	25.91	24.62	24.77
1324	NYSE	RNR	Wed, Oct 25, 2000	24.66	25.75	24.60	25.73
1323	NYSE	RNR	Tue, Oct 24, 2000	24.29	25.08	24.08	24.66
1322	NYSE	RNR	Mon, Oct 23, 2000	22.00	22.83	22.00	22.73
1321	NYSE	RNR	Fri, Oct 20, 2000	22.19	22.31	21.75	21.98
1320	NYSE	RNR	Thu, Oct 19, 2000	22.04	22.39	22.04	22.19
1319	NYSE	RNR	Wed, Oct 18, 2000	21.21	22.12	20.39	22.04
1318	NYSE	RNR	Tue, Oct 17, 2000	22.91	22.91	21.39	21.54
1317	NYSE	RNR	Mon, Oct 16, 2000	19.85	20.00	19.81	20.00
1316	NYSE	RNR	Fri, Oct 13, 2000	19.41	19.81	19.37	19.81
1315	NYSE	RNR	Thu, Oct 12, 2000	20.12	20.12	19.41	19.41
1314	NYSE	RNR	Wed, Oct 11, 2000	20.14	20.37	19.96	20.10
1313	NYSE	RNR	Tue, Oct 10, 2000	20.35	20.62	19.71	20.14
1312	NYSE	RNR	Mon, Oct 9, 2000	21.10	21.12	20.25	20.41
1311	NYSE	RNR	Fri, Oct 6, 2000	21.89	21.94	21.25	21.27
1310	NYSE	RNR	Thu, Oct 5, 2000	21.69	22.00	21.46	21.89
1309	NYSE	RNR	Wed, Oct 4, 2000	21.21	21.87	21.21	21.69
1308	NYSE	RNR	Tue, Oct 3, 2000	21.00	21.23	20.85	21.19
1307	NYSE	RNR	Mon, Oct 2, 2000	21.33	21.33	20.79	21.00
1306	NYSE	RNR	Fri, Sep 29, 2000	21.33	21.46	21.10	21.31
1305	NYSE	RNR	Thu, Sep 28, 2000	20.35	21.62	20.35	21.31
1304	NYSE	RNR	Wed, Sep 27, 2000	20.12	20.46	20.04	20.35
1303	NYSE	RNR	Tue, Sep 26, 2000	19.39	20.33	19.31	20.00
1302	NYSE	RNR	Mon, Sep 25, 2000	19.33	19.62	19.29	19.39
1301	NYSE	RNR	Fri, Sep 22, 2000	19.16	19.33	19.00	19.29
1300	NYSE	RNR	Thu, Sep 21, 2000	18.58	19.16	18.23	19.16
1299	NYSE	RNR	Wed, Sep 20, 2000	18.08	18.50	18.08	18.50
1298	NYSE	RNR	Tue, Sep 19, 2000	17.54	18.08	17.54	18.04
1297	NYSE	RNR	Mon, Sep 18, 2000	17.37	17.54	17.23	17.52
1296	NYSE	RNR	Fri, Sep 15, 2000	17.00	17.56	17.00	17.29
1295	NYSE	RNR	Thu, Sep 14, 2000	16.83	17.00	16.83	17.00
1294	NYSE	RNR	Wed, Sep 13, 2000	17.00	17.00	16.75	16.79
1293	NYSE	RNR	Tue, Sep 12, 2000	16.96	17.25	16.96	17.00
1292	NYSE	RNR	Mon, Sep 11, 2000	16.21	16.94	16.19	16.87
1291	NYSE	RNR	Fri, Sep 8, 2000	15.98	16.25	15.96	16.17
1290	NYSE	RNR	Thu, Sep 7, 2000	15.96	16.00	15.96	15.96
1289	NYSE	RNR	Wed, Sep 6, 2000	15.98	16.00	15.96	15.96
1288	NYSE	RNR	Tue, Sep 5, 2000	15.94	15.98	15.94	15.96
1287	NYSE	RNR	Fri, Sep 1, 2000	16.00	16.08	15.87	15.89
1286	NYSE	RNR	Thu, Aug 31, 2000	15.98	16.04	15.96	15.96
1285	NYSE	RNR	Wed, Aug 30, 2000	15.71	16.00	15.71	15.98
1284	NYSE	RNR	Tue, Aug 29, 2000	15.69	15.71	15.52	15.71
1283	NYSE	RNR	Mon, Aug 28, 2000	15.83	15.98	15.83	15.89
1282	NYSE	RNR	Fri, Aug 25, 2000	16.21	16.21	15.92	15.96
1281	NYSE	RNR	Thu, Aug 24, 2000	16.58	16.58	16.25	16.27
1280	NYSE	RNR	Wed, Aug 23, 2000	16.73	16.73	16.62	16.62
1279	NYSE	RNR	Tue, Aug 22, 2000	16.50	16.85	16.50	16.77
1278	NYSE	RNR	Mon, Aug 21, 2000	16.62	16.62	16.50	16.54
1277	NYSE	RNR	Fri, Aug 18, 2000	16.71	16.71	16.50	16.58
1276	NYSE	RNR	Thu, Aug 17, 2000	16.77	16.79	16.71	16.71
1275	NYSE	RNR	Wed, Aug 16, 2000	16.91	17.04	16.81	16.81
1274	NYSE	RNR	Tue, Aug 15, 2000	16.77	16.91	16.73	16.91
1273	NYSE	RNR	Mon, Aug 14, 2000	16.77	16.91	16.77	16.87
1272	NYSE	RNR	Fri, Aug 11, 2000	16.77	16.89	16.67	16.69
1271	NYSE	RNR	Thu, Aug 10, 2000	16.67	16.79	16.64	16.73
1270	NYSE	RNR	Wed, Aug 9, 2000	16.29	16.67	16.29	16.64
1269	NYSE	RNR	Tue, Aug 8, 2000	16.19	16.27	16.14	16.25
1268	NYSE	RNR	Mon, Aug 7, 2000	15.96	16.25	15.92	16.21
1267	NYSE	RNR	Fri, Aug 4, 2000	15.83	15.85	15.79	15.79
1266	NYSE	RNR	Thu, Aug 3, 2000	15.81	16.00	15.81	15.87
1265	NYSE	RNR	Wed, Aug 2, 2000	15.69	15.87	15.69	15.69
1264	NYSE	RNR	Tue, Aug 1, 2000	15.58	15.75	15.56	15.75
1263	NYSE	RNR	Mon, Jul 31, 2000	15.67	15.71	15.37	15.52
1262	NYSE	RNR	Fri, Jul 28, 2000	15.71	15.79	15.58	15.73
1261	NYSE	RNR	Thu, Jul 27, 2000	15.08	15.87	15.08	15.83
1260	NYSE	RNR	Wed, Jul 26, 2000	14.98	15.08	14.98	15.06
1259	NYSE	RNR	Tue, Jul 25, 2000	14.87	15.02	14.87	14.98
1258	NYSE	RNR	Mon, Jul 24, 2000	14.71	14.71	14.69	14.69
1257	NYSE	RNR	Fri, Jul 21, 2000	14.54	14.83	14.54	14.71
1256	NYSE	RNR	Thu, Jul 20, 2000	14.37	14.62	14.35	14.58
1255	NYSE	RNR	Wed, Jul 19, 2000	14.33	14.37	14.33	14.37
1254	NYSE	RNR	Tue, Jul 18, 2000	14.21	14.29	14.21	14.29
1253	NYSE	RNR	Mon, Jul 17, 2000	14.25	14.25	14.19	14.21
1252	NYSE	RNR	Fri, Jul 14, 2000	14.29	14.29	14.17	14.27
1251	NYSE	RNR	Thu, Jul 13, 2000	14.33	14.33	14.25	14.25
1250	NYSE	RNR	Wed, Jul 12, 2000	14.21	14.37	14.21	14.33
1249	NYSE	RNR	Tue, Jul 11, 2000	14.19	14.21	14.17	14.21
1248	NYSE	RNR	Mon, Jul 10, 2000	14.29	14.29	14.20	14.21
1247	NYSE	RNR	Fri, Jul 7, 2000	14.21	14.29	14.21	14.27
1246	NYSE	RNR	Thu, Jul 6, 2000	14.60	14.64	14.21	14.21
1245	NYSE	RNR	Wed, Jul 5, 2000	14.46	14.62	14.46	14.62
1244	NYSE	RNR	Mon, Jul 3, 2000	14.48	14.48	14.33	14.46
1243	NYSE	RNR	Fri, Jun 30, 2000	14.56	14.56	14.52	14.52
1242	NYSE	RNR	Thu, Jun 29, 2000	14.62	14.64	14.56	14.56
1241	NYSE	RNR	Wed, Jun 28, 2000	14.33	14.71	14.33	14.58
1240	NYSE	RNR	Tue, Jun 27, 2000	14.23	14.33	14.19	14.33
1239	NYSE	RNR	Mon, Jun 26, 2000	14.33	14.33	14.25	14.25
1238	NYSE	RNR	Fri, Jun 23, 2000	14.19	14.33	14.19	14.31
1237	NYSE	RNR	Thu, Jun 22, 2000	14.12	14.25	14.12	14.19
1236	NYSE	RNR	Wed, Jun 21, 2000	14.19	14.19	14.12	14.12
1235	NYSE	RNR	Tue, Jun 20, 2000	14.25	14.27	14.19	14.19
1234	NYSE	RNR	Mon, Jun 19, 2000	14.21	14.31	14.17	14.17
1233	NYSE	RNR	Fri, Jun 16, 2000	14.14	14.37	14.14	14.25
1232	NYSE	RNR	Thu, Jun 15, 2000	13.98	14.19	13.96	14.19
1231	NYSE	RNR	Wed, Jun 14, 2000	14.00	14.04	13.94	13.94
1230	NYSE	RNR	Tue, Jun 13, 2000	13.98	14.08	13.89	14.06
1229	NYSE	RNR	Mon, Jun 12, 2000	13.83	13.96	13.83	13.96
1228	NYSE	RNR	Fri, Jun 9, 2000	13.89	13.96	13.83	13.87
1227	NYSE	RNR	Thu, Jun 8, 2000	13.79	13.92	13.79	13.83
1226	NYSE	RNR	Wed, Jun 7, 2000	13.62	13.81	13.62	13.79
1225	NYSE	RNR	Tue, Jun 6, 2000	13.96	14.02	13.67	13.67
1224	NYSE	RNR	Mon, Jun 5, 2000	14.31	14.31	13.98	14.04
1223	NYSE	RNR	Fri, Jun 2, 2000	14.33	14.33	14.31	14.33
1222	NYSE	RNR	Thu, Jun 1, 2000	14.54	14.67	14.33	14.33
1221	NYSE	RNR	Wed, May 31, 2000	14.21	14.50	14.18	14.44
1220	NYSE	RNR	Tue, May 30, 2000	14.21	14.23	14.19	14.21
1219	NYSE	RNR	Fri, May 26, 2000	14.17	14.17	14.17	14.17
1218	NYSE	RNR	Thu, May 25, 2000	14.46	14.52	14.17	14.17
1217	NYSE	RNR	Wed, May 24, 2000	13.83	14.50	13.81	14.46
1216	NYSE	RNR	Tue, May 23, 2000	13.83	13.83	13.71	13.79
1215	NYSE	RNR	Mon, May 22, 2000	13.83	13.83	13.81	13.83
1214	NYSE	RNR	Fri, May 19, 2000	13.89	13.89	13.79	13.81
1213	NYSE	RNR	Thu, May 18, 2000	13.75	13.85	13.75	13.85
1212	NYSE	RNR	Wed, May 17, 2000	13.79	13.79	13.71	13.75
1211	NYSE	RNR	Tue, May 16, 2000	13.58	13.79	13.54	13.71
1210	NYSE	RNR	Mon, May 15, 2000	13.44	13.75	13.44	13.69
1209	NYSE	RNR	Fri, May 12, 2000	13.10	13.44	13.10	13.42
1208	NYSE	RNR	Thu, May 11, 2000	12.67	13.31	12.67	13.10
1207	NYSE	RNR	Wed, May 10, 2000	12.62	12.77	12.62	12.67
1206	NYSE	RNR	Tue, May 9, 2000	12.52	12.77	12.52	12.62
1205	NYSE	RNR	Mon, May 8, 2000	12.54	12.54	12.46	12.46
1204	NYSE	RNR	Fri, May 5, 2000	12.54	12.58	12.52	12.58
1203	NYSE	RNR	Thu, May 4, 2000	12.48	12.54	12.46	12.48
1202	NYSE	RNR	Wed, May 3, 2000	12.25	12.42	12.21	12.39
1201	NYSE	RNR	Tue, May 2, 2000	12.44	12.46	12.33	12.33
1200	NYSE	RNR	Mon, May 1, 2000	12.39	12.48	12.17	12.44
1199	NYSE	RNR	Fri, Apr 28, 2000	12.54	12.54	12.04	12.25
1198	NYSE	RNR	Thu, Apr 27, 2000	12.60	12.60	12.56	12.56
1197	NYSE	RNR	Wed, Apr 26, 2000	12.71	12.71	12.58	12.60
1196	NYSE	RNR	Tue, Apr 25, 2000	12.71	12.71	12.52	12.67
1195	NYSE	RNR	Mon, Apr 24, 2000	12.71	12.71	12.64	12.67
1194	NYSE	RNR	Thu, Apr 20, 2000	12.75	12.75	12.71	12.75
1193	NYSE	RNR	Wed, Apr 19, 2000	12.67	12.79	12.67	12.71
1192	NYSE	RNR	Tue, Apr 18, 2000	12.56	12.73	12.56	12.67
1191	NYSE	RNR	Mon, Apr 17, 2000	12.52	12.62	12.52	12.54
1190	NYSE	RNR	Fri, Apr 14, 2000	12.62	12.64	12.50	12.52
1189	NYSE	RNR	Thu, Apr 13, 2000	12.64	12.75	12.54	12.58
1188	NYSE	RNR	Wed, Apr 12, 2000	12.67	12.67	12.33	12.62
1187	NYSE	RNR	Tue, Apr 11, 2000	12.71	12.83	12.67	12.69
1186	NYSE	RNR	Mon, Apr 10, 2000	13.02	13.08	12.83	12.85
1185	NYSE	RNR	Fri, Apr 7, 2000	13.10	13.10	12.87	13.02
1184	NYSE	RNR	Thu, Apr 6, 2000	13.00	13.08	13.00	13.06
1183	NYSE	RNR	Wed, Apr 5, 2000	12.67	12.98	12.62	12.96
1182	NYSE	RNR	Tue, Apr 4, 2000	13.29	13.35	12.67	12.67
1181	NYSE	RNR	Mon, Apr 3, 2000	13.62	13.69	13.54	13.56
1180	NYSE	RNR	Fri, Mar 31, 2000	13.12	13.64	13.00	13.62
1179	NYSE	RNR	Thu, Mar 30, 2000	12.69	13.12	12.69	13.12
1178	NYSE	RNR	Wed, Mar 29, 2000	12.69	12.79	12.67	12.75
1177	NYSE	RNR	Tue, Mar 28, 2000	12.64	12.75	12.64	12.73
1176	NYSE	RNR	Mon, Mar 27, 2000	12.60	12.71	12.60	12.67
1175	NYSE	RNR	Fri, Mar 24, 2000	12.52	12.69	12.52	12.62
1174	NYSE	RNR	Thu, Mar 23, 2000	12.58	12.60	12.50	12.54
1173	NYSE	RNR	Wed, Mar 22, 2000	12.58	12.62	12.52	12.60
1172	NYSE	RNR	Tue, Mar 21, 2000	12.42	12.67	12.42	12.52
1171	NYSE	RNR	Mon, Mar 20, 2000	12.52	12.58	12.31	12.46
1170	NYSE	RNR	Fri, Mar 17, 2000	12.71	12.71	12.46	12.56
1169	NYSE	RNR	Thu, Mar 16, 2000	12.62	12.75	12.58	12.75
1168	NYSE	RNR	Wed, Mar 15, 2000	12.12	12.67	12.12	12.62
1167	NYSE	RNR	Tue, Mar 14, 2000	12.04	12.17	12.04	12.17
1166	NYSE	RNR	Mon, Mar 13, 2000	12.02	12.08	12.00	12.06
1165	NYSE	RNR	Fri, Mar 10, 2000	12.00	12.12	12.00	12.04
1164	NYSE	RNR	Thu, Mar 9, 2000	12.06	12.06	11.98	12.00
1163	NYSE	RNR	Wed, Mar 8, 2000	12.02	12.08	11.96	12.08
1162	NYSE	RNR	Tue, Mar 7, 2000	12.21	12.21	11.96	11.98
1161	NYSE	RNR	Mon, Mar 6, 2000	12.21	12.31	12.08	12.19
1160	NYSE	RNR	Fri, Mar 3, 2000	12.64	12.71	12.39	12.39
1159	NYSE	RNR	Thu, Mar 2, 2000	12.71	12.71	12.60	12.60
1158	NYSE	RNR	Wed, Mar 1, 2000	12.67	12.75	12.67	12.71
1157	NYSE	RNR	Tue, Feb 29, 2000	12.54	12.67	12.48	12.62
1156	NYSE	RNR	Mon, Feb 28, 2000	12.50	12.60	12.48	12.54
1155	NYSE	RNR	Fri, Feb 25, 2000	12.48	12.62	12.48	12.50
1154	NYSE	RNR	Thu, Feb 24, 2000	12.54	12.71	12.48	12.48
1153	NYSE	RNR	Wed, Feb 23, 2000	12.60	12.62	12.44	12.50
1152	NYSE	RNR	Tue, Feb 22, 2000	12.81	12.81	12.54	12.60
1151	NYSE	RNR	Fri, Feb 18, 2000	12.62	12.81	12.62	12.81
1150	NYSE	RNR	Thu, Feb 17, 2000	12.50	12.64	12.50	12.58
1149	NYSE	RNR	Wed, Feb 16, 2000	12.50	12.75	12.46	12.50
1148	NYSE	RNR	Tue, Feb 15, 2000	12.25	12.67	12.25	12.50
1147	NYSE	RNR	Mon, Feb 14, 2000	12.21	12.71	12.21	12.37
1146	NYSE	RNR	Fri, Feb 11, 2000	12.56	12.58	12.21	12.21
1145	NYSE	RNR	Thu, Feb 10, 2000	12.79	12.79	12.56	12.64
1144	NYSE	RNR	Wed, Feb 9, 2000	12.73	12.79	12.67	12.77
1143	NYSE	RNR	Tue, Feb 8, 2000	13.06	13.08	12.71	12.73
1142	NYSE	RNR	Mon, Feb 7, 2000	13.14	13.17	13.08	13.10
1141	NYSE	RNR	Fri, Feb 4, 2000	13.19	13.19	13.12	13.19
1140	NYSE	RNR	Thu, Feb 3, 2000	12.98	13.29	12.94	13.19
1139	NYSE	RNR	Wed, Feb 2, 2000	13.39	13.39	12.85	13.00
1138	NYSE	RNR	Tue, Feb 1, 2000	12.98	13.50	12.98	13.42
1137	NYSE	RNR	Mon, Jan 31, 2000	12.94	13.00	12.87	12.98
1136	NYSE	RNR	Fri, Jan 28, 2000	13.00	13.08	12.87	12.92
1135	NYSE	RNR	Thu, Jan 27, 2000	13.29	13.29	12.98	13.08
1134	NYSE	RNR	Wed, Jan 26, 2000	13.39	13.39	13.21	13.29
1133	NYSE	RNR	Tue, Jan 25, 2000	13.46	13.46	13.42	13.44
1132	NYSE	RNR	Mon, Jan 24, 2000	13.54	13.56	13.46	13.50
1131	NYSE	RNR	Fri, Jan 21, 2000	13.42	13.60	13.37	13.58
1130	NYSE	RNR	Thu, Jan 20, 2000	13.37	13.44	13.17	13.33
1129	NYSE	RNR	Wed, Jan 19, 2000	13.50	13.50	13.25	13.37
1128	NYSE	RNR	Tue, Jan 18, 2000	13.46	13.67	13.46	13.54
1127	NYSE	RNR	Fri, Jan 14, 2000	13.35	13.42	13.35	13.39
1126	NYSE	RNR	Thu, Jan 13, 2000	13.35	13.62	13.29	13.35
1125	NYSE	RNR	Wed, Jan 12, 2000	13.14	13.46	13.10	13.33
1124	NYSE	RNR	Tue, Jan 11, 2000	13.27	13.27	13.10	13.19
1123	NYSE	RNR	Mon, Jan 10, 2000	13.35	13.48	13.17	13.27
1122	NYSE	RNR	Fri, Jan 7, 2000	13.17	13.33	13.12	13.31
1121	NYSE	RNR	Thu, Jan 6, 2000	13.25	13.46	13.17	13.17
1120	NYSE	RNR	Wed, Jan 5, 2000	13.23	13.33	13.21	13.25
1119	NYSE	RNR	Tue, Jan 4, 2000	13.46	13.46	13.19	13.19
1118	NYSE	RNR	Mon, Jan 3, 2000	13.67	13.71	13.50	13.50
1117	NYSE	RNR	Fri, Dec 31, 1999	13.58	13.71	13.54	13.62
1116	NYSE	RNR	Thu, Dec 30, 1999	13.52	13.58	13.50	13.58
1115	NYSE	RNR	Wed, Dec 29, 1999	13.21	13.50	13.21	13.46
1114	NYSE	RNR	Tue, Dec 28, 1999	12.89	13.31	12.79	13.29
1113	NYSE	RNR	Mon, Dec 27, 1999	13.00	13.06	12.85	12.89
1112	NYSE	RNR	Thu, Dec 23, 1999	13.00	13.04	12.87	13.04
1111	NYSE	RNR	Wed, Dec 22, 1999	12.98	12.98	12.94	12.96
1110	NYSE	RNR	Tue, Dec 21, 1999	12.81	12.98	12.77	12.98
1109	NYSE	RNR	Mon, Dec 20, 1999	12.58	12.87	12.58	12.81
1108	NYSE	RNR	Fri, Dec 17, 1999	12.48	12.62	12.48	12.62
1107	NYSE	RNR	Thu, Dec 16, 1999	12.46	12.52	12.42	12.48
1106	NYSE	RNR	Wed, Dec 15, 1999	12.62	12.67	12.35	12.39
1105	NYSE	RNR	Tue, Dec 14, 1999	12.73	12.75	12.56	12.64
1104	NYSE	RNR	Mon, Dec 13, 1999	13.00	13.00	12.75	12.77
1103	NYSE	RNR	Fri, Dec 10, 1999	12.75	13.21	12.75	12.98
1102	NYSE	RNR	Thu, Dec 9, 1999	13.25	13.25	12.79	12.79
1101	NYSE	RNR	Wed, Dec 8, 1999	13.48	13.50	13.33	13.33
1100	NYSE	RNR	Tue, Dec 7, 1999	13.60	13.60	13.44	13.48
1099	NYSE	RNR	Mon, Dec 6, 1999	13.58	13.67	13.54	13.62
1098	NYSE	RNR	Fri, Dec 3, 1999	13.60	13.81	13.60	13.62
1097	NYSE	RNR	Thu, Dec 2, 1999	13.73	13.73	13.64	13.67
1096	NYSE	RNR	Wed, Dec 1, 1999	13.85	14.17	13.83	14.04
1095	NYSE	RNR	Tue, Nov 30, 1999	13.64	14.25	13.64	13.89
1094	NYSE	RNR	Mon, Nov 29, 1999	13.44	13.60	13.44	13.60
1093	NYSE	RNR	Fri, Nov 26, 1999	13.60	13.60	13.48	13.48
1092	NYSE	RNR	Wed, Nov 24, 1999	13.81	14.04	13.62	13.62
1091	NYSE	RNR	Tue, Nov 23, 1999	14.25	14.39	13.79	13.85
1090	NYSE	RNR	Mon, Nov 22, 1999	13.42	14.25	13.42	13.96
1089	NYSE	RNR	Fri, Nov 19, 1999	12.77	13.54	12.73	13.33
1088	NYSE	RNR	Thu, Nov 18, 1999	12.46	12.81	12.37	12.77
1087	NYSE	RNR	Wed, Nov 17, 1999	12.10	12.35	12.10	12.33
1086	NYSE	RNR	Tue, Nov 16, 1999	12.00	12.17	12.00	12.10
1085	NYSE	RNR	Mon, Nov 15, 1999	12.48	12.50	12.00	12.14
1084	NYSE	RNR	Fri, Nov 12, 1999	12.71	12.71	12.50	12.50
1083	NYSE	RNR	Thu, Nov 11, 1999	12.58	12.75	12.52	12.67
1082	NYSE	RNR	Wed, Nov 10, 1999	12.44	12.62	12.42	12.50
1081	NYSE	RNR	Tue, Nov 9, 1999	12.67	12.67	12.42	12.42
1080	NYSE	RNR	Mon, Nov 8, 1999	12.33	12.62	12.33	12.60
1079	NYSE	RNR	Fri, Nov 5, 1999	12.21	12.39	12.19	12.33
1078	NYSE	RNR	Thu, Nov 4, 1999	12.29	12.31	12.17	12.17
1077	NYSE	RNR	Wed, Nov 3, 1999	12.33	12.33	12.14	12.21
1076	NYSE	RNR	Tue, Nov 2, 1999	12.35	12.79	12.21	12.35
1075	NYSE	RNR	Mon, Nov 1, 1999	12.14	12.33	12.12	12.23
1074	NYSE	RNR	Fri, Oct 29, 1999	11.75	12.25	11.75	12.14
1073	NYSE	RNR	Thu, Oct 28, 1999	11.64	11.79	11.62	11.67
1072	NYSE	RNR	Wed, Oct 27, 1999	11.67	11.67	11.60	11.62
1071	NYSE	RNR	Tue, Oct 26, 1999	11.85	11.85	11.69	11.71
1070	NYSE	RNR	Mon, Oct 25, 1999	11.87	11.87	11.75	11.83
1069	NYSE	RNR	Fri, Oct 22, 1999	11.64	11.87	11.64	11.83
1068	NYSE	RNR	Thu, Oct 21, 1999	11.87	11.87	11.64	11.64
1067	NYSE	RNR	Wed, Oct 20, 1999	11.96	11.96	11.96	11.96
1066	NYSE	RNR	Tue, Oct 19, 1999	12.08	12.08	11.96	12.00
1065	NYSE	RNR	Mon, Oct 18, 1999	12.17	12.21	12.08	12.08
1064	NYSE	RNR	Fri, Oct 15, 1999	11.98	12.14	11.75	12.12
1063	NYSE	RNR	Thu, Oct 14, 1999	11.67	12.04	11.67	11.98
1062	NYSE	RNR	Wed, Oct 13, 1999	11.42	11.67	11.37	11.67
1061	NYSE	RNR	Tue, Oct 12, 1999	11.42	11.42	11.33	11.35
1060	NYSE	RNR	Mon, Oct 11, 1999	11.39	11.42	11.33	11.42
1059	NYSE	RNR	Fri, Oct 8, 1999	11.21	11.42	11.21	11.42
1058	NYSE	RNR	Thu, Oct 7, 1999	11.19	11.23	11.14	11.21
1057	NYSE	RNR	Wed, Oct 6, 1999	11.17	11.23	11.14	11.19
1056	NYSE	RNR	Tue, Oct 5, 1999	11.19	11.21	11.17	11.17
1055	NYSE	RNR	Mon, Oct 4, 1999	11.33	11.37	11.06	11.19
1054	NYSE	RNR	Fri, Oct 1, 1999	11.56	11.64	11.33	11.33
1053	NYSE	RNR	Thu, Sep 30, 1999	11.58	11.58	11.44	11.56
1052	NYSE	RNR	Wed, Sep 29, 1999	11.60	11.62	11.56	11.58
1051	NYSE	RNR	Tue, Sep 28, 1999	11.67	11.67	11.58	11.62
1050	NYSE	RNR	Mon, Sep 27, 1999	11.67	11.92	11.67	11.75
1049	NYSE	RNR	Fri, Sep 24, 1999	11.87	11.87	11.67	11.69
1048	NYSE	RNR	Thu, Sep 23, 1999	11.67	11.87	11.67	11.79
1047	NYSE	RNR	Wed, Sep 22, 1999	11.85	11.85	11.67	11.67
1046	NYSE	RNR	Tue, Sep 21, 1999	11.85	11.89	11.83	11.85
1045	NYSE	RNR	Mon, Sep 20, 1999	11.89	11.92	11.85	11.85
1044	NYSE	RNR	Fri, Sep 17, 1999	11.92	12.06	11.92	11.94
1043	NYSE	RNR	Thu, Sep 16, 1999	11.92	12.08	11.87	11.87
1042	NYSE	RNR	Wed, Sep 15, 1999	11.62	12.00	11.62	11.92
1041	NYSE	RNR	Tue, Sep 14, 1999	11.79	11.79	11.58	11.62
1040	NYSE	RNR	Mon, Sep 13, 1999	12.06	12.06	11.77	11.79
1039	NYSE	RNR	Fri, Sep 10, 1999	12.10	12.10	12.08	12.10
1038	NYSE	RNR	Thu, Sep 9, 1999	12.12	12.14	12.00	12.02
1037	NYSE	RNR	Wed, Sep 8, 1999	12.10	12.12	11.96	12.12
1036	NYSE	RNR	Tue, Sep 7, 1999	12.00	12.23	12.00	12.10
1035	NYSE	RNR	Fri, Sep 3, 1999	12.17	12.17	12.00	12.00
1034	NYSE	RNR	Thu, Sep 2, 1999	12.04	12.27	12.00	12.12
1033	NYSE	RNR	Wed, Sep 1, 1999	12.08	12.08	12.00	12.00
1032	NYSE	RNR	Tue, Aug 31, 1999	12.08	12.14	12.00	12.04
1031	NYSE	RNR	Mon, Aug 30, 1999	11.79	12.04	11.75	12.00
1030	NYSE	RNR	Fri, Aug 27, 1999	11.75	11.75	11.75	11.75
1029	NYSE	RNR	Thu, Aug 26, 1999	11.77	11.77	11.75	11.75
1028	NYSE	RNR	Wed, Aug 25, 1999	11.67	11.87	11.62	11.77
1027	NYSE	RNR	Tue, Aug 24, 1999	11.54	11.67	11.54	11.67
1026	NYSE	RNR	Mon, Aug 23, 1999	11.73	11.75	11.48	11.58
1025	NYSE	RNR	Fri, Aug 20, 1999	11.79	11.81	11.75	11.81
1024	NYSE	RNR	Thu, Aug 19, 1999	11.92	11.92	11.79	11.81
1023	NYSE	RNR	Wed, Aug 18, 1999	12.00	12.00	11.92	12.00
1022	NYSE	RNR	Tue, Aug 17, 1999	11.98	12.08	11.98	12.08
1021	NYSE	RNR	Mon, Aug 16, 1999	12.10	12.14	12.10	12.10
1020	NYSE	RNR	Fri, Aug 13, 1999	12.17	12.17	12.12	12.14
1019	NYSE	RNR	Thu, Aug 12, 1999	12.17	12.17	12.14	12.14
1018	NYSE	RNR	Wed, Aug 11, 1999	12.31	12.31	12.14	12.14
1017	NYSE	RNR	Tue, Aug 10, 1999	12.33	12.33	12.25	12.27
1016	NYSE	RNR	Mon, Aug 9, 1999	12.23	12.42	12.19	12.37
1015	NYSE	RNR	Fri, Aug 6, 1999	12.37	12.37	12.27	12.27
1014	NYSE	RNR	Thu, Aug 5, 1999	12.33	12.35	12.31	12.33
1013	NYSE	RNR	Wed, Aug 4, 1999	12.46	12.46	12.37	12.37
1012	NYSE	RNR	Tue, Aug 3, 1999	12.42	12.48	12.39	12.42
1011	NYSE	RNR	Mon, Aug 2, 1999	12.42	12.42	12.35	12.35
1010	NYSE	RNR	Fri, Jul 30, 1999	12.33	12.37	12.33	12.35
1009	NYSE	RNR	Thu, Jul 29, 1999	12.21	12.42	12.21	12.29
1008	NYSE	RNR	Wed, Jul 28, 1999	12.04	12.21	11.96	12.21
1007	NYSE	RNR	Tue, Jul 27, 1999	11.85	12.19	11.83	12.12
1006	NYSE	RNR	Mon, Jul 26, 1999	11.79	11.85	11.79	11.85
1005	NYSE	RNR	Fri, Jul 23, 1999	11.81	11.83	11.81	11.81
1004	NYSE	RNR	Thu, Jul 22, 1999	11.96	11.98	11.83	11.85
1003	NYSE	RNR	Wed, Jul 21, 1999	12.14	12.14	11.87	11.94
1002	NYSE	RNR	Tue, Jul 20, 1999	12.14	12.17	12.08	12.14
1001	NYSE	RNR	Mon, Jul 19, 1999	12.21	12.21	12.10	12.10
1000	NYSE	RNR	Fri, Jul 16, 1999	12.25	12.27	12.19	12.21
999	NYSE	RNR	Thu, Jul 15, 1999	12.29	12.29	12.17	12.27
998	NYSE	RNR	Wed, Jul 14, 1999	12.23	12.35	12.21	12.31
997	NYSE	RNR	Tue, Jul 13, 1999	12.21	12.21	12.17	12.19
996	NYSE	RNR	Mon, Jul 12, 1999	12.25	12.25	12.14	12.21
995	NYSE	RNR	Fri, Jul 9, 1999	12.23	12.33	12.17	12.17
994	NYSE	RNR	Thu, Jul 8, 1999	12.35	12.39	12.19	12.19
993	NYSE	RNR	Wed, Jul 7, 1999	12.44	12.46	12.29	12.35
992	NYSE	RNR	Tue, Jul 6, 1999	12.42	12.48	12.42	12.44
991	NYSE	RNR	Fri, Jul 2, 1999	12.31	12.37	12.25	12.37
990	NYSE	RNR	Thu, Jul 1, 1999	12.33	12.33	12.19	12.19
989	NYSE	RNR	Wed, Jun 30, 1999	12.25	12.33	12.17	12.33
988	NYSE	RNR	Tue, Jun 29, 1999	12.25	12.42	12.25	12.29
987	NYSE	RNR	Mon, Jun 28, 1999	12.25	12.25	12.21	12.25
986	NYSE	RNR	Fri, Jun 25, 1999	12.33	12.35	12.29	12.29
985	NYSE	RNR	Thu, Jun 24, 1999	12.42	12.48	12.33	12.33
984	NYSE	RNR	Wed, Jun 23, 1999	12.48	12.48	12.42	12.42
983	NYSE	RNR	Tue, Jun 22, 1999	12.52	12.52	12.44	12.44
982	NYSE	RNR	Mon, Jun 21, 1999	12.42	12.50	12.42	12.44
981	NYSE	RNR	Fri, Jun 18, 1999	12.46	12.46	12.42	12.42
980	NYSE	RNR	Thu, Jun 17, 1999	12.44	12.50	12.44	12.46
979	NYSE	RNR	Wed, Jun 16, 1999	12.50	12.54	12.44	12.44
978	NYSE	RNR	Tue, Jun 15, 1999	12.58	12.62	12.48	12.50
977	NYSE	RNR	Mon, Jun 14, 1999	12.54	12.54	12.50	12.54
976	NYSE	RNR	Fri, Jun 11, 1999	12.46	12.62	12.46	12.58
975	NYSE	RNR	Thu, Jun 10, 1999	12.62	12.62	12.48	12.50
974	NYSE	RNR	Wed, Jun 9, 1999	12.67	12.71	12.54	12.64
973	NYSE	RNR	Tue, Jun 8, 1999	12.67	12.71	12.62	12.69
972	NYSE	RNR	Mon, Jun 7, 1999	12.39	12.71	12.35	12.71
971	NYSE	RNR	Fri, Jun 4, 1999	12.37	12.44	12.37	12.44
970	NYSE	RNR	Thu, Jun 3, 1999	12.37	12.39	12.37	12.37
969	NYSE	RNR	Wed, Jun 2, 1999	12.33	12.42	12.33	12.39
968	NYSE	RNR	Tue, Jun 1, 1999	12.44	12.46	12.37	12.37
967	NYSE	RNR	Fri, May 28, 1999	12.25	12.54	12.25	12.42
966	NYSE	RNR	Thu, May 27, 1999	12.25	12.33	12.21	12.27
965	NYSE	RNR	Wed, May 26, 1999	12.46	12.46	12.23	12.23
964	NYSE	RNR	Tue, May 25, 1999	12.37	12.56	12.33	12.54
963	NYSE	RNR	Mon, May 24, 1999	12.12	12.42	12.12	12.42
962	NYSE	RNR	Fri, May 21, 1999	12.08	12.17	12.08	12.08
961	NYSE	RNR	Thu, May 20, 1999	11.77	12.08	11.77	12.08
960	NYSE	RNR	Wed, May 19, 1999	12.02	12.06	11.75	11.75
959	NYSE	RNR	Tue, May 18, 1999	12.04	12.08	11.98	12.00
958	NYSE	RNR	Mon, May 17, 1999	11.96	12.04	11.96	12.04
957	NYSE	RNR	Fri, May 14, 1999	12.25	12.25	11.87	12.00
956	NYSE	RNR	Thu, May 13, 1999	11.85	12.46	11.85	12.29
955	NYSE	RNR	Wed, May 12, 1999	11.85	11.92	11.83	11.85
954	NYSE	RNR	Tue, May 11, 1999	11.94	11.94	11.83	11.85
953	NYSE	RNR	Mon, May 10, 1999	11.96	12.00	11.87	11.94
952	NYSE	RNR	Fri, May 7, 1999	12.00	12.00	11.96	11.96
951	NYSE	RNR	Thu, May 6, 1999	11.42	12.02	11.42	11.96
950	NYSE	RNR	Wed, May 5, 1999	11.33	11.37	11.25	11.33
949	NYSE	RNR	Tue, May 4, 1999	10.33	11.33	10.33	11.31
948	NYSE	RNR	Mon, May 3, 1999	10.42	10.42	10.29	10.31
947	NYSE	RNR	Fri, Apr 30, 1999	10.50	10.50	10.37	10.39
946	NYSE	RNR	Thu, Apr 29, 1999	10.50	10.60	10.48	10.58
945	NYSE	RNR	Wed, Apr 28, 1999	10.42	10.48	10.35	10.46
944	NYSE	RNR	Tue, Apr 27, 1999	10.69	10.71	10.00	10.33
943	NYSE	RNR	Mon, Apr 26, 1999	10.87	10.87	10.67	10.69
942	NYSE	RNR	Fri, Apr 23, 1999	10.98	10.98	10.92	10.92
941	NYSE	RNR	Thu, Apr 22, 1999	11.02	11.04	10.96	10.96
940	NYSE	RNR	Wed, Apr 21, 1999	11.12	11.14	11.00	11.04
939	NYSE	RNR	Tue, Apr 20, 1999	11.14	11.17	11.10	11.10
938	NYSE	RNR	Mon, Apr 19, 1999	11.17	11.21	11.14	11.14
937	NYSE	RNR	Fri, Apr 16, 1999	11.23	11.29	11.21	11.21
936	NYSE	RNR	Thu, Apr 15, 1999	11.29	11.29	11.25	11.25
935	NYSE	RNR	Wed, Apr 14, 1999	11.29	11.33	11.29	11.33
934	NYSE	RNR	Tue, Apr 13, 1999	11.39	11.39	11.25	11.25
933	NYSE	RNR	Mon, Apr 12, 1999	11.46	11.46	11.39	11.42
932	NYSE	RNR	Fri, Apr 9, 1999	11.31	11.44	11.31	11.42
931	NYSE	RNR	Thu, Apr 8, 1999	11.29	11.39	11.29	11.33
930	NYSE	RNR	Wed, Apr 7, 1999	11.46	11.46	11.27	11.31
929	NYSE	RNR	Tue, Apr 6, 1999	11.48	11.50	11.46	11.46
928	NYSE	RNR	Mon, Apr 5, 1999	11.62	11.67	11.48	11.48
927	NYSE	RNR	Thu, Apr 1, 1999	11.64	11.71	11.54	11.54
926	NYSE	RNR	Wed, Mar 31, 1999	11.67	11.69	11.62	11.64
925	NYSE	RNR	Tue, Mar 30, 1999	11.67	11.71	11.67	11.67
924	NYSE	RNR	Mon, Mar 29, 1999	11.71	11.71	11.67	11.67
923	NYSE	RNR	Fri, Mar 26, 1999	11.69	11.75	11.67	11.71
922	NYSE	RNR	Thu, Mar 25, 1999	11.67	11.71	11.67	11.67
921	NYSE	RNR	Wed, Mar 24, 1999	11.67	11.75	11.67	11.67
920	NYSE	RNR	Tue, Mar 23, 1999	11.69	11.73	11.67	11.67
919	NYSE	RNR	Mon, Mar 22, 1999	11.67	11.73	11.67	11.73
918	NYSE	RNR	Fri, Mar 19, 1999	11.69	11.73	11.67	11.67
917	NYSE	RNR	Thu, Mar 18, 1999	11.67	11.73	11.67	11.71
916	NYSE	RNR	Wed, Mar 17, 1999	11.67	11.73	11.67	11.67
915	NYSE	RNR	Tue, Mar 16, 1999	11.67	11.69	11.67	11.67
914	NYSE	RNR	Mon, Mar 15, 1999	11.58	11.73	11.58	11.69
913	NYSE	RNR	Fri, Mar 12, 1999	11.54	11.56	11.54	11.54
912	NYSE	RNR	Thu, Mar 11, 1999	11.58	11.67	11.54	11.54
911	NYSE	RNR	Wed, Mar 10, 1999	11.62	11.67	11.50	11.50
910	NYSE	RNR	Tue, Mar 9, 1999	11.62	11.67	11.62	11.64
909	NYSE	RNR	Mon, Mar 8, 1999	11.42	11.75	11.42	11.64
908	NYSE	RNR	Fri, Mar 5, 1999	11.46	11.50	11.44	11.44
907	NYSE	RNR	Thu, Mar 4, 1999	11.46	11.48	11.44	11.46
906	NYSE	RNR	Wed, Mar 3, 1999	11.46	11.52	11.46	11.46
905	NYSE	RNR	Tue, Mar 2, 1999	11.44	11.46	11.44	11.44
904	NYSE	RNR	Mon, Mar 1, 1999	11.42	11.46	11.42	11.44
903	NYSE	RNR	Fri, Feb 26, 1999	11.46	11.46	11.27	11.33
902	NYSE	RNR	Thu, Feb 25, 1999	11.46	11.46	11.42	11.44
901	NYSE	RNR	Wed, Feb 24, 1999	11.35	11.46	11.35	11.44
900	NYSE	RNR	Tue, Feb 23, 1999	11.46	11.54	11.35	11.39
899	NYSE	RNR	Mon, Feb 22, 1999	11.42	11.42	11.37	11.42
898	NYSE	RNR	Fri, Feb 19, 1999	11.44	11.50	11.37	11.42
897	NYSE	RNR	Thu, Feb 18, 1999	11.35	11.48	11.35	11.48
896	NYSE	RNR	Wed, Feb 17, 1999	11.44	11.44	11.33	11.35
895	NYSE	RNR	Tue, Feb 16, 1999	11.17	11.46	11.17	11.42
894	NYSE	RNR	Fri, Feb 12, 1999	11.12	11.37	11.12	11.33
893	NYSE	RNR	Thu, Feb 11, 1999	10.89	11.21	10.89	11.12
892	NYSE	RNR	Wed, Feb 10, 1999	10.92	10.98	10.87	10.87
891	NYSE	RNR	Tue, Feb 9, 1999	10.75	10.96	10.62	10.96
890	NYSE	RNR	Mon, Feb 8, 1999	10.52	10.75	10.50	10.67
889	NYSE	RNR	Fri, Feb 5, 1999	10.67	10.75	10.56	10.56
888	NYSE	RNR	Thu, Feb 4, 1999	10.85	10.87	10.75	10.75
887	NYSE	RNR	Wed, Feb 3, 1999	11.02	11.04	10.92	10.94
886	NYSE	RNR	Tue, Feb 2, 1999	11.21	11.21	11.02	11.02
885	NYSE	RNR	Mon, Feb 1, 1999	11.21	11.25	11.17	11.21
884	NYSE	RNR	Fri, Jan 29, 1999	11.17	11.25	11.10	11.17
883	NYSE	RNR	Thu, Jan 28, 1999	11.04	11.10	11.02	11.10
882	NYSE	RNR	Wed, Jan 27, 1999	11.39	11.42	11.00	11.06
881	NYSE	RNR	Tue, Jan 26, 1999	11.33	11.33	11.31	11.31
880	NYSE	RNR	Mon, Jan 25, 1999	11.58	11.58	11.29	11.33
879	NYSE	RNR	Fri, Jan 22, 1999	11.42	11.62	11.37	11.60
878	NYSE	RNR	Thu, Jan 21, 1999	11.50	11.50	11.33	11.35
877	NYSE	RNR	Wed, Jan 20, 1999	11.58	11.58	11.46	11.46
876	NYSE	RNR	Tue, Jan 19, 1999	11.52	11.64	11.52	11.58
875	NYSE	RNR	Fri, Jan 15, 1999	11.52	11.54	11.48	11.50
874	NYSE	RNR	Thu, Jan 14, 1999	11.67	11.67	11.48	11.48
873	NYSE	RNR	Wed, Jan 13, 1999	11.29	11.77	11.17	11.62
872	NYSE	RNR	Tue, Jan 12, 1999	11.33	11.37	11.25	11.37
871	NYSE	RNR	Mon, Jan 11, 1999	11.75	11.77	11.33	11.35
870	NYSE	RNR	Fri, Jan 8, 1999	11.67	11.83	11.67	11.75
869	NYSE	RNR	Thu, Jan 7, 1999	11.79	11.79	11.73	11.73
868	NYSE	RNR	Wed, Jan 6, 1999	12.02	12.02	11.81	11.81
867	NYSE	RNR	Tue, Jan 5, 1999	12.31	12.31	12.00	12.00
866	NYSE	RNR	Mon, Jan 4, 1999	12.19	12.33	12.19	12.27
865	NYSE	RNR	Thu, Dec 31, 1998	12.14	12.21	12.14	12.21
864	NYSE	RNR	Wed, Dec 30, 1998	11.62	12.12	11.62	12.04
863	NYSE	RNR	Tue, Dec 29, 1998	11.54	11.64	11.50	11.64
862	NYSE	RNR	Mon, Dec 28, 1998	11.62	11.62	11.50	11.60
861	NYSE	RNR	Thu, Dec 24, 1998	11.67	11.67	11.58	11.64
860	NYSE	RNR	Wed, Dec 23, 1998	11.69	11.69	11.67	11.67
859	NYSE	RNR	Tue, Dec 22, 1998	11.92	11.92	11.67	11.73
858	NYSE	RNR	Mon, Dec 21, 1998	11.96	11.96	11.83	11.89
857	NYSE	RNR	Fri, Dec 18, 1998	11.96	12.06	11.94	11.96
856	NYSE	RNR	Thu, Dec 17, 1998	12.37	12.37	11.92	11.92
855	NYSE	RNR	Wed, Dec 16, 1998	12.64	12.69	12.35	12.37
854	NYSE	RNR	Tue, Dec 15, 1998	12.67	12.81	12.64	12.67
853	NYSE	RNR	Mon, Dec 14, 1998	12.69	12.69	12.54	12.58
852	NYSE	RNR	Fri, Dec 11, 1998	12.69	12.73	12.69	12.73
851	NYSE	RNR	Thu, Dec 10, 1998	13.02	13.02	12.64	12.71
850	NYSE	RNR	Wed, Dec 9, 1998	13.29	13.29	13.06	13.06
849	NYSE	RNR	Tue, Dec 8, 1998	13.25	13.37	13.25	13.31
848	NYSE	RNR	Mon, Dec 7, 1998	13.35	13.35	13.25	13.25
847	NYSE	RNR	Fri, Dec 4, 1998	13.29	13.44	13.29	13.33
846	NYSE	RNR	Thu, Dec 3, 1998	13.27	13.37	13.25	13.29
845	NYSE	RNR	Wed, Dec 2, 1998	13.33	13.46	13.27	13.31
844	NYSE	RNR	Tue, Dec 1, 1998	12.64	13.37	12.64	13.33
843	NYSE	RNR	Mon, Nov 30, 1998	12.62	12.67	12.54	12.67
842	NYSE	RNR	Fri, Nov 27, 1998	12.56	12.58	12.56	12.58
841	NYSE	RNR	Wed, Nov 25, 1998	12.71	12.75	12.56	12.56
840	NYSE	RNR	Tue, Nov 24, 1998	12.67	12.83	12.67	12.69
839	NYSE	RNR	Mon, Nov 23, 1998	13.52	13.52	12.54	12.58
838	NYSE	RNR	Fri, Nov 20, 1998	13.64	13.64	13.54	13.54
837	NYSE	RNR	Thu, Nov 19, 1998	13.42	13.69	13.35	13.69
836	NYSE	RNR	Wed, Nov 18, 1998	13.31	13.42	13.31	13.42
835	NYSE	RNR	Tue, Nov 17, 1998	13.35	13.35	13.27	13.31
834	NYSE	RNR	Mon, Nov 16, 1998	13.37	13.37	13.31	13.37
833	NYSE	RNR	Fri, Nov 13, 1998	13.44	13.44	13.33	13.33
832	NYSE	RNR	Thu, Nov 12, 1998	13.67	13.67	13.44	13.44
831	NYSE	RNR	Wed, Nov 11, 1998	13.62	13.85	13.58	13.64
830	NYSE	RNR	Tue, Nov 10, 1998	13.42	13.71	13.42	13.58
829	NYSE	RNR	Mon, Nov 9, 1998	13.19	13.44	13.19	13.37
828	NYSE	RNR	Fri, Nov 6, 1998	12.85	13.12	12.81	13.10
827	NYSE	RNR	Thu, Nov 5, 1998	12.52	12.85	12.52	12.81
826	NYSE	RNR	Wed, Nov 4, 1998	12.33	12.56	12.33	12.56
825	NYSE	RNR	Tue, Nov 3, 1998	12.35	12.37	12.29	12.29
824	NYSE	RNR	Mon, Nov 2, 1998	12.56	12.56	12.35	12.35
823	NYSE	RNR	Fri, Oct 30, 1998	12.85	13.00	12.37	12.58
822	NYSE	RNR	Thu, Oct 29, 1998	13.02	13.10	12.85	12.85
821	NYSE	RNR	Wed, Oct 28, 1998	13.58	13.58	13.02	13.02
820	NYSE	RNR	Tue, Oct 27, 1998	13.69	13.75	13.56	13.56
819	NYSE	RNR	Mon, Oct 26, 1998	13.71	13.75	13.67	13.69
818	NYSE	RNR	Fri, Oct 23, 1998	13.39	13.71	13.33	13.67
817	NYSE	RNR	Thu, Oct 22, 1998	13.21	13.71	13.21	13.56
816	NYSE	RNR	Wed, Oct 21, 1998	13.42	13.44	13.12	13.12
815	NYSE	RNR	Tue, Oct 20, 1998	13.46	13.64	13.35	13.58
814	NYSE	RNR	Mon, Oct 19, 1998	13.48	13.58	13.35	13.50
813	NYSE	RNR	Fri, Oct 16, 1998	13.54	13.62	13.46	13.54
812	NYSE	RNR	Thu, Oct 15, 1998	13.60	13.71	13.56	13.58
811	NYSE	RNR	Wed, Oct 14, 1998	13.31	13.60	13.31	13.60
810	NYSE	RNR	Tue, Oct 13, 1998	13.33	13.46	13.33	13.33
809	NYSE	RNR	Mon, Oct 12, 1998	13.21	13.46	13.21	13.35
808	NYSE	RNR	Fri, Oct 9, 1998	12.83	13.29	12.83	13.17
807	NYSE	RNR	Thu, Oct 8, 1998	12.85	12.85	12.67	12.79
806	NYSE	RNR	Wed, Oct 7, 1998	13.52	13.52	13.08	13.10
805	NYSE	RNR	Tue, Oct 6, 1998	13.85	13.85	13.56	13.56
804	NYSE	RNR	Mon, Oct 5, 1998	14.17	14.17	13.85	13.85
803	NYSE	RNR	Fri, Oct 2, 1998	14.27	14.29	14.17	14.17
802	NYSE	RNR	Thu, Oct 1, 1998	15.12	15.12	14.29	14.29
801	NYSE	RNR	Wed, Sep 30, 1998	14.92	15.12	14.85	15.12
800	NYSE	RNR	Tue, Sep 29, 1998	14.48	14.83	14.42	14.83
799	NYSE	RNR	Mon, Sep 28, 1998	14.60	14.62	14.46	14.50
798	NYSE	RNR	Fri, Sep 25, 1998	14.87	14.87	14.52	14.62
797	NYSE	RNR	Thu, Sep 24, 1998	14.96	14.96	14.83	14.89
796	NYSE	RNR	Wed, Sep 23, 1998	14.96	15.04	14.89	15.00
795	NYSE	RNR	Tue, Sep 22, 1998	14.83	15.17	14.83	15.00
794	NYSE	RNR	Mon, Sep 21, 1998	14.62	14.79	14.50	14.79
793	NYSE	RNR	Fri, Sep 18, 1998	14.31	14.81	14.31	14.67
792	NYSE	RNR	Thu, Sep 17, 1998	14.29	14.33	14.27	14.31
791	NYSE	RNR	Wed, Sep 16, 1998	14.10	14.33	14.10	14.31
790	NYSE	RNR	Tue, Sep 15, 1998	14.23	14.25	14.04	14.12
789	NYSE	RNR	Mon, Sep 14, 1998	13.81	14.37	13.81	14.23
788	NYSE	RNR	Fri, Sep 11, 1998	13.89	13.92	13.81	13.83
787	NYSE	RNR	Thu, Sep 10, 1998	14.12	14.12	13.92	13.94
786	NYSE	RNR	Wed, Sep 9, 1998	14.27	14.29	14.17	14.17
785	NYSE	RNR	Tue, Sep 8, 1998	14.25	14.48	14.25	14.33
784	NYSE	RNR	Fri, Sep 4, 1998	14.39	14.39	14.17	14.21
783	NYSE	RNR	Thu, Sep 3, 1998	14.46	14.46	14.37	14.44
782	NYSE	RNR	Wed, Sep 2, 1998	14.25	14.56	14.25	14.50
781	NYSE	RNR	Tue, Sep 1, 1998	13.96	14.33	13.96	14.31
780	NYSE	RNR	Mon, Aug 31, 1998	14.08	14.27	13.96	13.96
779	NYSE	RNR	Fri, Aug 28, 1998	13.96	14.14	13.96	14.10
778	NYSE	RNR	Thu, Aug 27, 1998	14.42	14.42	13.87	13.96
777	NYSE	RNR	Wed, Aug 26, 1998	14.83	14.83	14.42	14.42
776	NYSE	RNR	Tue, Aug 25, 1998	14.73	14.92	14.73	14.83
775	NYSE	RNR	Mon, Aug 24, 1998	14.73	14.75	14.64	14.64
774	NYSE	RNR	Fri, Aug 21, 1998	14.92	14.92	14.71	14.75
773	NYSE	RNR	Thu, Aug 20, 1998	15.06	15.06	14.92	14.92
772	NYSE	RNR	Wed, Aug 19, 1998	15.35	15.35	14.94	15.04
771	NYSE	RNR	Tue, Aug 18, 1998	15.23	15.35	15.21	15.33
770	NYSE	RNR	Mon, Aug 17, 1998	15.19	15.29	15.19	15.25
769	NYSE	RNR	Fri, Aug 14, 1998	15.33	15.35	15.29	15.29
768	NYSE	RNR	Thu, Aug 13, 1998	15.35	15.52	15.31	15.31
767	NYSE	RNR	Wed, Aug 12, 1998	15.25	15.54	15.25	15.31
766	NYSE	RNR	Tue, Aug 11, 1998	15.77	15.77	15.23	15.25
765	NYSE	RNR	Mon, Aug 10, 1998	15.79	15.85	15.67	15.85
764	NYSE	RNR	Fri, Aug 7, 1998	15.52	16.10	15.52	15.87
763	NYSE	RNR	Thu, Aug 6, 1998	14.77	15.52	14.77	15.52
762	NYSE	RNR	Wed, Aug 5, 1998	14.60	14.92	14.60	14.83
761	NYSE	RNR	Tue, Aug 4, 1998	14.50	14.71	14.50	14.67
760	NYSE	RNR	Mon, Aug 3, 1998	14.94	14.98	14.46	14.46
759	NYSE	RNR	Fri, Jul 31, 1998	15.27	15.27	14.87	14.89
758	NYSE	RNR	Thu, Jul 30, 1998	15.25	15.37	15.23	15.25
757	NYSE	RNR	Wed, Jul 29, 1998	15.62	15.62	15.19	15.21
756	NYSE	RNR	Tue, Jul 28, 1998	14.46	15.79	14.46	15.62
755	NYSE	RNR	Mon, Jul 27, 1998	14.29	14.56	14.25	14.46
754	NYSE	RNR	Fri, Jul 24, 1998	14.48	14.48	14.25	14.29
753	NYSE	RNR	Thu, Jul 23, 1998	14.54	14.54	14.39	14.50
752	NYSE	RNR	Wed, Jul 22, 1998	14.75	14.79	14.54	14.54
751	NYSE	RNR	Tue, Jul 21, 1998	14.58	14.81	14.52	14.71
750	NYSE	RNR	Mon, Jul 20, 1998	15.19	15.19	14.83	14.83
749	NYSE	RNR	Fri, Jul 17, 1998	15.35	15.39	15.08	15.19
748	NYSE	RNR	Thu, Jul 16, 1998	15.58	15.58	15.39	15.42
747	NYSE	RNR	Wed, Jul 15, 1998	15.44	15.46	15.12	15.46
746	NYSE	RNR	Tue, Jul 14, 1998	15.64	15.64	15.48	15.48
745	NYSE	RNR	Mon, Jul 13, 1998	15.33	15.64	15.33	15.56
744	NYSE	RNR	Fri, Jul 10, 1998	15.50	15.58	15.33	15.35
743	NYSE	RNR	Thu, Jul 9, 1998	15.73	15.73	15.56	15.64
742	NYSE	RNR	Wed, Jul 8, 1998	15.71	15.79	15.71	15.77
741	NYSE	RNR	Tue, Jul 7, 1998	15.60	15.69	15.60	15.67
740	NYSE	RNR	Mon, Jul 6, 1998	15.42	15.75	15.42	15.60
739	NYSE	RNR	Thu, Jul 2, 1998	15.52	15.52	15.37	15.46
738	NYSE	RNR	Wed, Jul 1, 1998	15.44	15.54	15.44	15.50
737	NYSE	RNR	Tue, Jun 30, 1998	15.00	15.46	15.00	15.44
736	NYSE	RNR	Mon, Jun 29, 1998	14.96	15.04	14.96	15.00
735	NYSE	RNR	Fri, Jun 26, 1998	15.06	15.08	14.92	14.96
734	NYSE	RNR	Thu, Jun 25, 1998	15.12	15.12	15.04	15.06
733	NYSE	RNR	Wed, Jun 24, 1998	14.87	15.29	14.79	15.04
732	NYSE	RNR	Tue, Jun 23, 1998	14.60	14.96	14.58	14.87
731	NYSE	RNR	Mon, Jun 22, 1998	14.87	14.98	14.46	14.50
730	NYSE	RNR	Fri, Jun 19, 1998	14.33	14.71	14.33	14.67
729	NYSE	RNR	Thu, Jun 18, 1998	14.92	14.92	14.42	14.42
728	NYSE	RNR	Wed, Jun 17, 1998	14.96	15.00	14.96	14.98
727	NYSE	RNR	Tue, Jun 16, 1998	14.75	14.94	14.67	14.94
726	NYSE	RNR	Mon, Jun 15, 1998	15.00	15.00	14.76	14.83
725	NYSE	RNR	Fri, Jun 12, 1998	15.12	15.12	14.94	14.96
724	NYSE	RNR	Thu, Jun 11, 1998	15.17	15.21	15.12	15.14
723	NYSE	RNR	Wed, Jun 10, 1998	15.17	15.29	15.12	15.12
722	NYSE	RNR	Tue, Jun 9, 1998	15.02	15.21	15.02	15.21
721	NYSE	RNR	Mon, Jun 8, 1998	15.21	15.25	15.00	15.06
720	NYSE	RNR	Fri, Jun 5, 1998	15.17	15.27	15.12	15.27
719	NYSE	RNR	Thu, Jun 4, 1998	15.04	15.08	15.00	15.08
718	NYSE	RNR	Wed, Jun 3, 1998	15.00	15.04	15.00	15.00
717	NYSE	RNR	Tue, Jun 2, 1998	15.48	15.48	15.00	15.00
716	NYSE	RNR	Mon, Jun 1, 1998	15.58	15.58	15.42	15.42
715	NYSE	RNR	Fri, May 29, 1998	15.27	15.62	15.27	15.58
714	NYSE	RNR	Thu, May 28, 1998	14.67	15.31	14.67	15.31
713	NYSE	RNR	Wed, May 27, 1998	15.08	15.08	14.58	14.67
712	NYSE	RNR	Tue, May 26, 1998	15.33	15.33	15.21	15.21
711	NYSE	RNR	Fri, May 22, 1998	15.46	15.48	15.21	15.35
710	NYSE	RNR	Thu, May 21, 1998	15.48	15.60	15.46	15.46
709	NYSE	RNR	Wed, May 20, 1998	15.67	15.67	15.48	15.48
708	NYSE	RNR	Tue, May 19, 1998	15.46	15.71	15.46	15.64
707	NYSE	RNR	Mon, May 18, 1998	15.50	15.54	15.46	15.46
706	NYSE	RNR	Fri, May 15, 1998	15.75	15.75	15.52	15.62
705	NYSE	RNR	Thu, May 14, 1998	15.54	15.79	15.54	15.79
704	NYSE	RNR	Wed, May 13, 1998	15.54	15.56	15.50	15.56
703	NYSE	RNR	Tue, May 12, 1998	15.56	15.64	15.52	15.56
702	NYSE	RNR	Mon, May 11, 1998	15.56	15.56	15.46	15.48
701	NYSE	RNR	Fri, May 8, 1998	15.60	15.67	15.56	15.62
700	NYSE	RNR	Thu, May 7, 1998	15.77	15.77	15.54	15.58
699	NYSE	RNR	Wed, May 6, 1998	15.81	15.92	15.71	15.81
698	NYSE	RNR	Tue, May 5, 1998	16.10	16.10	15.85	15.85
697	NYSE	RNR	Mon, May 4, 1998	16.04	16.14	16.04	16.10
696	NYSE	RNR	Fri, May 1, 1998	15.94	16.08	15.94	16.08
695	NYSE	RNR	Thu, Apr 30, 1998	15.92	16.35	15.92	15.92
694	NYSE	RNR	Wed, Apr 29, 1998	15.83	15.98	15.83	15.92
693	NYSE	RNR	Tue, Apr 28, 1998	15.87	16.02	15.87	15.87
692	NYSE	RNR	Mon, Apr 27, 1998	16.46	16.52	15.71	15.87
691	NYSE	RNR	Fri, Apr 24, 1998	16.67	16.67	16.50	16.50
690	NYSE	RNR	Thu, Apr 23, 1998	16.71	16.81	16.67	16.67
689	NYSE	RNR	Wed, Apr 22, 1998	16.67	16.71	16.64	16.69
688	NYSE	RNR	Tue, Apr 21, 1998	16.50	16.89	16.48	16.62
687	NYSE	RNR	Mon, Apr 20, 1998	16.67	16.67	16.54	16.56
686	NYSE	RNR	Fri, Apr 17, 1998	16.71	16.75	16.67	16.69
685	NYSE	RNR	Thu, Apr 16, 1998	16.50	16.75	16.44	16.75
684	NYSE	RNR	Wed, Apr 15, 1998	16.29	16.50	16.29	16.50
683	NYSE	RNR	Tue, Apr 14, 1998	16.23	16.27	16.12	16.27
682	NYSE	RNR	Mon, Apr 13, 1998	16.35	16.37	16.19	16.21
681	NYSE	RNR	Thu, Apr 9, 1998	16.48	16.58	16.33	16.33
680	NYSE	RNR	Wed, Apr 8, 1998	16.27	16.71	16.21	16.48
679	NYSE	RNR	Tue, Apr 7, 1998	16.27	16.33	16.19	16.33
678	NYSE	RNR	Mon, Apr 6, 1998	16.14	16.37	16.12	16.27
677	NYSE	RNR	Fri, Apr 3, 1998	16.12	16.19	15.83	16.19
676	NYSE	RNR	Thu, Apr 2, 1998	16.29	16.31	15.64	16.04
675	NYSE	RNR	Wed, Apr 1, 1998	16.58	16.62	16.35	16.35
674	NYSE	RNR	Tue, Mar 31, 1998	16.58	16.89	16.58	16.67
673	NYSE	RNR	Mon, Mar 30, 1998	16.85	16.91	16.58	16.58
672	NYSE	RNR	Fri, Mar 27, 1998	16.52	16.83	16.37	16.69
671	NYSE	RNR	Thu, Mar 26, 1998	16.29	16.67	16.29	16.60
670	NYSE	RNR	Wed, Mar 25, 1998	16.17	16.42	16.17	16.21
669	NYSE	RNR	Tue, Mar 24, 1998	16.33	16.33	15.96	15.98
668	NYSE	RNR	Mon, Mar 23, 1998	15.67	16.00	15.67	16.00
667	NYSE	RNR	Fri, Mar 20, 1998	15.46	15.64	15.29	15.64
666	NYSE	RNR	Thu, Mar 19, 1998	15.46	15.58	15.35	15.54
665	NYSE	RNR	Wed, Mar 18, 1998	15.50	15.67	15.50	15.58
664	NYSE	RNR	Tue, Mar 17, 1998	15.62	15.62	15.29	15.50
663	NYSE	RNR	Mon, Mar 16, 1998	15.00	15.67	15.00	15.67
662	NYSE	RNR	Fri, Mar 13, 1998	15.14	15.17	14.94	14.96
661	NYSE	RNR	Thu, Mar 12, 1998	15.06	15.17	15.06	15.14
660	NYSE	RNR	Wed, Mar 11, 1998	15.00	15.12	14.96	15.08
659	NYSE	RNR	Tue, Mar 10, 1998	14.89	15.08	14.89	15.02
658	NYSE	RNR	Mon, Mar 9, 1998	14.67	15.00	14.67	14.92
657	NYSE	RNR	Fri, Mar 6, 1998	14.37	14.67	14.37	14.67
656	NYSE	RNR	Thu, Mar 5, 1998	14.67	14.67	14.27	14.29
655	NYSE	RNR	Wed, Mar 4, 1998	14.35	14.67	14.35	14.67
654	NYSE	RNR	Tue, Mar 3, 1998	14.29	14.37	14.21	14.35
653	NYSE	RNR	Mon, Mar 2, 1998	14.42	14.56	14.29	14.29
652	NYSE	RNR	Fri, Feb 27, 1998	14.79	14.87	14.46	14.46
651	NYSE	RNR	Thu, Feb 26, 1998	14.81	14.96	14.81	14.83
650	NYSE	RNR	Wed, Feb 25, 1998	14.46	14.89	14.46	14.77
649	NYSE	RNR	Tue, Feb 24, 1998	14.48	14.48	14.31	14.37
648	NYSE	RNR	Mon, Feb 23, 1998	14.44	14.56	14.33	14.52
647	NYSE	RNR	Fri, Feb 20, 1998	14.75	14.75	14.46	14.46
646	NYSE	RNR	Thu, Feb 19, 1998	14.33	14.75	14.25	14.71
645	NYSE	RNR	Wed, Feb 18, 1998	14.44	14.46	14.29	14.29
644	NYSE	RNR	Tue, Feb 17, 1998	14.37	14.42	14.23	14.42
643	NYSE	RNR	Fri, Feb 13, 1998	14.29	14.42	14.25	14.35
642	NYSE	RNR	Thu, Feb 12, 1998	14.56	14.60	14.37	14.37
641	NYSE	RNR	Wed, Feb 11, 1998	14.75	14.79	14.56	14.56
640	NYSE	RNR	Tue, Feb 10, 1998	14.46	14.81	14.44	14.67
639	NYSE	RNR	Mon, Feb 9, 1998	14.14	14.58	14.14	14.42
638	NYSE	RNR	Fri, Feb 6, 1998	13.96	14.29	13.96	14.19
637	NYSE	RNR	Thu, Feb 5, 1998	13.92	14.00	13.92	14.00
636	NYSE	RNR	Wed, Feb 4, 1998	14.00	14.00	13.92	13.92
635	NYSE	RNR	Tue, Feb 3, 1998	14.00	14.02	13.96	14.00
634	NYSE	RNR	Mon, Feb 2, 1998	13.92	14.12	13.92	14.08
633	NYSE	RNR	Fri, Jan 30, 1998	13.94	14.02	13.92	13.92
632	NYSE	RNR	Thu, Jan 29, 1998	14.00	14.00	13.89	13.94
631	NYSE	RNR	Wed, Jan 28, 1998	14.08	14.21	14.00	14.00
630	NYSE	RNR	Tue, Jan 27, 1998	13.77	14.08	13.77	14.00
629	NYSE	RNR	Mon, Jan 26, 1998	13.77	13.83	13.75	13.79
628	NYSE	RNR	Fri, Jan 23, 1998	13.73	13.73	13.58	13.62
627	NYSE	RNR	Thu, Jan 22, 1998	13.77	13.77	13.69	13.73
626	NYSE	RNR	Wed, Jan 21, 1998	14.08	14.08	13.83	13.85
625	NYSE	RNR	Tue, Jan 20, 1998	13.75	14.08	13.75	14.08
624	NYSE	RNR	Fri, Jan 16, 1998	13.33	13.83	13.33	13.75
623	NYSE	RNR	Thu, Jan 15, 1998	13.79	13.79	13.33	13.33
622	NYSE	RNR	Wed, Jan 14, 1998	13.92	13.96	13.83	13.87
621	NYSE	RNR	Tue, Jan 13, 1998	13.37	14.17	13.21	14.02
620	NYSE	RNR	Mon, Jan 12, 1998	13.71	13.71	13.23	13.37
619	NYSE	RNR	Fri, Jan 9, 1998	14.00	14.14	13.87	13.87
618	NYSE	RNR	Thu, Jan 8, 1998	14.29	14.37	14.00	14.04
617	NYSE	RNR	Wed, Jan 7, 1998	14.56	14.75	14.37	14.37
616	NYSE	RNR	Tue, Jan 6, 1998	14.73	14.81	14.58	14.60
615	NYSE	RNR	Mon, Jan 5, 1998	14.79	14.85	14.67	14.81
614	NYSE	RNR	Fri, Jan 2, 1998	14.67	14.79	14.62	14.75
613	NYSE	RNR	Wed, Dec 31, 1997	14.67	14.71	14.67	14.71
612	NYSE	RNR	Tue, Dec 30, 1997	14.48	14.67	14.39	14.67
611	NYSE	RNR	Mon, Dec 29, 1997	14.04	14.42	14.00	14.39
610	NYSE	RNR	Fri, Dec 26, 1997	14.21	14.21	14.08	14.08
609	NYSE	RNR	Wed, Dec 24, 1997	14.33	14.33	14.21	14.21
608	NYSE	RNR	Tue, Dec 23, 1997	14.23	14.42	14.21	14.33
607	NYSE	RNR	Mon, Dec 22, 1997	14.17	14.25	14.14	14.21
606	NYSE	RNR	Fri, Dec 19, 1997	14.17	14.19	14.04	14.14
605	NYSE	RNR	Thu, Dec 18, 1997	14.04	14.21	14.00	14.19
604	NYSE	RNR	Wed, Dec 17, 1997	13.69	13.81	13.67	13.79
603	NYSE	RNR	Tue, Dec 16, 1997	13.50	13.79	13.50	13.67
602	NYSE	RNR	Mon, Dec 15, 1997	13.33	13.42	13.33	13.37
601	NYSE	RNR	Fri, Dec 12, 1997	13.33	13.37	13.23	13.33
600	NYSE	RNR	Thu, Dec 11, 1997	13.58	13.58	12.73	13.29
599	NYSE	RNR	Wed, Dec 10, 1997	14.08	14.17	13.52	13.52
598	NYSE	RNR	Tue, Dec 9, 1997	14.29	14.31	14.08	14.10
597	NYSE	RNR	Mon, Dec 8, 1997	14.29	14.33	14.29	14.31
596	NYSE	RNR	Fri, Dec 5, 1997	14.12	14.46	14.08	14.29
595	NYSE	RNR	Thu, Dec 4, 1997	14.39	14.39	14.19	14.21
594	NYSE	RNR	Wed, Dec 3, 1997	14.52	14.56	14.29	14.31
593	NYSE	RNR	Tue, Dec 2, 1997	14.12	14.44	14.02	14.39
592	NYSE	RNR	Mon, Dec 1, 1997	14.00	14.10	13.98	14.04
591	NYSE	RNR	Fri, Nov 28, 1997	13.96	14.00	13.94	13.96
590	NYSE	RNR	Wed, Nov 26, 1997	13.96	14.04	13.92	13.98
589	NYSE	RNR	Tue, Nov 25, 1997	13.92	14.00	13.87	13.92
588	NYSE	RNR	Mon, Nov 24, 1997	13.92	14.00	13.92	13.94
587	NYSE	RNR	Fri, Nov 21, 1997	13.98	14.06	13.92	13.92
586	NYSE	RNR	Thu, Nov 20, 1997	13.98	14.00	13.92	14.00
585	NYSE	RNR	Wed, Nov 19, 1997	13.98	14.00	13.89	14.00
584	NYSE	RNR	Tue, Nov 18, 1997	14.00	14.12	13.87	14.00
583	NYSE	RNR	Mon, Nov 17, 1997	14.08	14.25	14.08	14.21
582	NYSE	RNR	Fri, Nov 14, 1997	13.87	14.08	13.87	14.08
581	NYSE	RNR	Thu, Nov 13, 1997	14.29	14.29	13.71	13.87
580	NYSE	RNR	Wed, Nov 12, 1997	14.48	14.48	14.33	14.33
579	NYSE	RNR	Tue, Nov 11, 1997	14.64	14.64	14.54	14.56
578	NYSE	RNR	Mon, Nov 10, 1997	14.58	14.67	14.58	14.67
577	NYSE	RNR	Fri, Nov 7, 1997	14.60	14.60	14.54	14.54
576	NYSE	RNR	Thu, Nov 6, 1997	14.54	14.64	14.54	14.64
575	NYSE	RNR	Wed, Nov 5, 1997	14.50	14.58	14.50	14.58
574	NYSE	RNR	Tue, Nov 4, 1997	14.46	14.52	14.46	14.50
573	NYSE	RNR	Mon, Nov 3, 1997	14.46	14.67	14.42	14.42
572	NYSE	RNR	Fri, Oct 31, 1997	14.64	14.64	14.46	14.50
571	NYSE	RNR	Thu, Oct 30, 1997	14.60	14.67	14.60	14.60
570	NYSE	RNR	Wed, Oct 29, 1997	14.31	14.67	14.31	14.58
569	NYSE	RNR	Tue, Oct 28, 1997	14.19	14.29	14.19	14.27
568	NYSE	RNR	Mon, Oct 27, 1997	15.54	15.54	14.83	14.83
567	NYSE	RNR	Fri, Oct 24, 1997	15.67	15.67	15.54	15.54
566	NYSE	RNR	Thu, Oct 23, 1997	15.81	15.81	15.62	15.64
565	NYSE	RNR	Wed, Oct 22, 1997	15.89	15.96	15.89	15.96
564	NYSE	RNR	Tue, Oct 21, 1997	16.67	16.67	15.67	15.87
563	NYSE	RNR	Mon, Oct 20, 1997	16.25	16.67	16.25	16.64
562	NYSE	RNR	Fri, Oct 17, 1997	16.21	16.29	16.21	16.25
561	NYSE	RNR	Thu, Oct 16, 1997	16.00	16.23	16.00	16.23
560	NYSE	RNR	Wed, Oct 15, 1997	15.60	16.21	15.56	16.00
559	NYSE	RNR	Tue, Oct 14, 1997	15.14	15.54	15.14	15.50
558	NYSE	RNR	Mon, Oct 13, 1997	15.04	15.17	15.02	15.17
557	NYSE	RNR	Fri, Oct 10, 1997	14.87	15.04	14.87	15.00
556	NYSE	RNR	Thu, Oct 9, 1997	14.87	14.87	14.77	14.83
555	NYSE	RNR	Wed, Oct 8, 1997	14.83	14.92	14.81	14.89
554	NYSE	RNR	Tue, Oct 7, 1997	14.85	14.87	14.81	14.83
553	NYSE	RNR	Mon, Oct 6, 1997	15.00	15.02	14.83	14.83
552	NYSE	RNR	Fri, Oct 3, 1997	15.06	15.08	14.92	14.92
551	NYSE	RNR	Thu, Oct 2, 1997	14.75	15.04	14.75	14.98
550	NYSE	RNR	Wed, Oct 1, 1997	14.69	14.81	14.69	14.77
549	NYSE	RNR	Tue, Sep 30, 1997	14.67	14.69	14.64	14.64
548	NYSE	RNR	Mon, Sep 29, 1997	14.64	14.69	14.62	14.62
547	NYSE	RNR	Fri, Sep 26, 1997	14.56	14.69	14.56	14.64
546	NYSE	RNR	Thu, Sep 25, 1997	14.81	14.81	14.64	14.64
545	NYSE	RNR	Wed, Sep 24, 1997	14.85	14.85	14.77	14.77
544	NYSE	RNR	Tue, Sep 23, 1997	14.81	14.87	14.79	14.83
543	NYSE	RNR	Mon, Sep 22, 1997	14.67	14.75	14.56	14.75
542	NYSE	RNR	Fri, Sep 19, 1997	14.64	14.67	14.62	14.62
541	NYSE	RNR	Thu, Sep 18, 1997	14.62	14.73	14.62	14.67
540	NYSE	RNR	Wed, Sep 17, 1997	14.60	14.67	14.60	14.62
539	NYSE	RNR	Tue, Sep 16, 1997	14.71	14.81	14.62	14.67
538	NYSE	RNR	Mon, Sep 15, 1997	14.64	14.83	14.62	14.77
537	NYSE	RNR	Fri, Sep 12, 1997	14.54	14.64	14.54	14.64
536	NYSE	RNR	Thu, Sep 11, 1997	14.75	14.75	14.54	14.54
535	NYSE	RNR	Wed, Sep 10, 1997	14.67	14.75	14.67	14.75
534	NYSE	RNR	Tue, Sep 9, 1997	14.46	14.71	14.46	14.67
533	NYSE	RNR	Mon, Sep 8, 1997	14.39	14.48	14.39	14.46
532	NYSE	RNR	Fri, Sep 5, 1997	14.50	14.52	14.42	14.42
531	NYSE	RNR	Thu, Sep 4, 1997	14.39	14.56	14.35	14.50
530	NYSE	RNR	Wed, Sep 3, 1997	14.08	14.31	14.08	14.31
529	NYSE	RNR	Tue, Sep 2, 1997	14.00	14.12	13.92	14.12
528	NYSE	RNR	Fri, Aug 29, 1997	14.35	14.35	14.08	14.17
527	NYSE	RNR	Thu, Aug 28, 1997	14.33	14.42	14.29	14.39
526	NYSE	RNR	Wed, Aug 27, 1997	14.52	14.52	14.21	14.35
525	NYSE	RNR	Tue, Aug 26, 1997	14.58	14.67	14.58	14.62
524	NYSE	RNR	Mon, Aug 25, 1997	14.58	14.71	14.54	14.54
523	NYSE	RNR	Fri, Aug 22, 1997	14.67	14.67	14.54	14.58
522	NYSE	RNR	Thu, Aug 21, 1997	14.71	14.77	14.71	14.75
521	NYSE	RNR	Wed, Aug 20, 1997	14.77	14.79	14.75	14.75
520	NYSE	RNR	Tue, Aug 19, 1997	14.83	14.83	14.77	14.77
519	NYSE	RNR	Mon, Aug 18, 1997	14.79	14.87	14.79	14.83
518	NYSE	RNR	Fri, Aug 15, 1997	14.83	14.92	14.83	14.89
517	NYSE	RNR	Thu, Aug 14, 1997	14.85	14.87	14.85	14.87
516	NYSE	RNR	Wed, Aug 13, 1997	14.96	14.98	14.83	14.85
515	NYSE	RNR	Tue, Aug 12, 1997	14.69	15.00	14.69	14.89
514	NYSE	RNR	Mon, Aug 11, 1997	14.56	15.23	14.56	14.67
513	NYSE	RNR	Fri, Aug 8, 1997	15.17	15.17	14.31	14.56
512	NYSE	RNR	Thu, Aug 7, 1997	15.29	15.37	15.29	15.29
511	NYSE	RNR	Wed, Aug 6, 1997	14.62	15.37	14.54	15.29
510	NYSE	RNR	Tue, Aug 5, 1997	14.64	14.67	14.35	14.62
509	NYSE	RNR	Mon, Aug 4, 1997	14.58	14.60	14.54	14.60
508	NYSE	RNR	Fri, Aug 1, 1997	14.39	14.50	14.35	14.42
507	NYSE	RNR	Thu, Jul 31, 1997	14.29	14.42	14.29	14.42
506	NYSE	RNR	Wed, Jul 30, 1997	14.21	14.33	14.12	14.29
505	NYSE	RNR	Tue, Jul 29, 1997	14.46	14.46	14.14	14.19
504	NYSE	RNR	Mon, Jul 28, 1997	14.44	14.50	14.37	14.42
503	NYSE	RNR	Fri, Jul 25, 1997	14.33	14.50	14.31	14.50
502	NYSE	RNR	Thu, Jul 24, 1997	13.85	14.39	13.85	14.33
501	NYSE	RNR	Wed, Jul 23, 1997	13.85	13.87	13.77	13.87
500	NYSE	RNR	Tue, Jul 22, 1997	13.48	13.87	13.48	13.87
499	NYSE	RNR	Mon, Jul 21, 1997	13.64	13.64	13.42	13.50
498	NYSE	RNR	Fri, Jul 18, 1997	13.56	13.87	13.54	13.71
497	NYSE	RNR	Thu, Jul 17, 1997	13.67	13.71	13.48	13.56
496	NYSE	RNR	Wed, Jul 16, 1997	13.48	13.73	13.48	13.69
495	NYSE	RNR	Tue, Jul 15, 1997	13.56	13.58	13.48	13.48
494	NYSE	RNR	Mon, Jul 14, 1997	13.67	13.73	13.58	13.60
493	NYSE	RNR	Fri, Jul 11, 1997	13.71	13.71	13.52	13.64
492	NYSE	RNR	Thu, Jul 10, 1997	13.29	13.87	13.29	13.71
491	NYSE	RNR	Wed, Jul 9, 1997	13.33	13.42	13.33	13.33
490	NYSE	RNR	Tue, Jul 8, 1997	13.12	13.39	13.08	13.33
489	NYSE	RNR	Mon, Jul 7, 1997	12.87	13.08	12.87	13.08
488	NYSE	RNR	Thu, Jul 3, 1997	12.87	12.87	12.71	12.87
487	NYSE	RNR	Wed, Jul 2, 1997	12.64	12.75	12.62	12.71
486	NYSE	RNR	Tue, Jul 1, 1997	12.67	12.69	12.62	12.62
485	NYSE	RNR	Mon, Jun 30, 1997	12.62	12.71	12.62	12.71
484	NYSE	RNR	Fri, Jun 27, 1997	12.64	12.67	12.62	12.67
483	NYSE	RNR	Thu, Jun 26, 1997	12.69	12.69	12.62	12.64
482	NYSE	RNR	Wed, Jun 25, 1997	12.71	12.73	12.62	12.71
481	NYSE	RNR	Tue, Jun 24, 1997	12.87	12.87	12.67	12.73
480	NYSE	RNR	Mon, Jun 23, 1997	12.96	13.25	12.96	13.12
479	NYSE	RNR	Fri, Jun 20, 1997	12.83	12.87	12.79	12.87
478	NYSE	RNR	Thu, Jun 19, 1997	12.83	12.83	12.79	12.83
477	NYSE	RNR	Wed, Jun 18, 1997	12.92	12.92	12.79	12.83
476	NYSE	RNR	Tue, Jun 17, 1997	12.79	12.87	12.79	12.87
475	NYSE	RNR	Mon, Jun 16, 1997	12.83	12.83	12.75	12.79
474	NYSE	RNR	Fri, Jun 13, 1997	12.50	12.79	12.50	12.79
473	NYSE	RNR	Thu, Jun 12, 1997	12.54	12.58	12.54	12.54
472	NYSE	RNR	Wed, Jun 11, 1997	12.67	12.67	12.62	12.62
471	NYSE	RNR	Tue, Jun 10, 1997	12.71	12.71	12.62	12.71
470	NYSE	RNR	Mon, Jun 9, 1997	12.71	12.71	12.71	12.71
469	NYSE	RNR	Fri, Jun 6, 1997	12.71	12.71	12.67	12.67
468	NYSE	RNR	Thu, Jun 5, 1997	12.71	12.71	12.71	12.71
467	NYSE	RNR	Wed, Jun 4, 1997	12.71	12.71	12.67	12.67
466	NYSE	RNR	Tue, Jun 3, 1997	12.37	12.67	12.37	12.67
465	NYSE	RNR	Mon, Jun 2, 1997	12.37	12.42	12.37	12.42
464	NYSE	RNR	Fri, May 30, 1997	12.46	12.46	12.37	12.37
463	NYSE	RNR	Thu, May 29, 1997	12.54	12.54	12.46	12.50
462	NYSE	RNR	Wed, May 28, 1997	12.54	12.54	12.46	12.46
461	NYSE	RNR	Tue, May 27, 1997	12.67	12.67	12.54	12.54
460	NYSE	RNR	Fri, May 23, 1997	12.75	12.75	12.71	12.71
459	NYSE	RNR	Thu, May 22, 1997	12.87	12.87	12.79	12.79
458	NYSE	RNR	Wed, May 21, 1997	12.87	12.92	12.83	12.83
457	NYSE	RNR	Tue, May 20, 1997	13.08	13.08	12.83	12.83
456	NYSE	RNR	Mon, May 19, 1997	13.25	13.25	13.17	13.21
455	NYSE	RNR	Fri, May 16, 1997	13.00	13.29	13.00	13.21
454	NYSE	RNR	Thu, May 15, 1997	13.08	13.12	13.00	13.00
453	NYSE	RNR	Wed, May 14, 1997	12.83	13.04	12.79	13.04
452	NYSE	RNR	Tue, May 13, 1997	12.79	12.79	12.75	12.79
451	NYSE	RNR	Mon, May 12, 1997	12.58	12.79	12.54	12.79
450	NYSE	RNR	Fri, May 9, 1997	12.62	12.62	12.54	12.62
449	NYSE	RNR	Thu, May 8, 1997	12.37	12.58	12.37	12.54
448	NYSE	RNR	Wed, May 7, 1997	12.21	12.33	12.21	12.33
447	NYSE	RNR	Tue, May 6, 1997	12.25	12.25	12.25	12.25
446	NYSE	RNR	Mon, May 5, 1997	12.21	12.25	12.17	12.25
445	NYSE	RNR	Fri, May 2, 1997	12.33	12.37	12.12	12.12
444	NYSE	RNR	Thu, May 1, 1997	12.37	12.37	12.33	12.33
443	NYSE	RNR	Wed, Apr 30, 1997	12.29	12.33	12.29	12.33
442	NYSE	RNR	Tue, Apr 29, 1997	12.42	12.42	12.25	12.25
441	NYSE	RNR	Mon, Apr 28, 1997	12.29	12.33	12.29	12.33
440	NYSE	RNR	Fri, Apr 25, 1997	12.29	12.29	12.29	12.29
439	NYSE	RNR	Thu, Apr 24, 1997	12.29	12.29	12.29	12.29
438	NYSE	RNR	Wed, Apr 23, 1997	12.33	12.33	12.25	12.29
437	NYSE	RNR	Tue, Apr 22, 1997	12.04	12.37	12.04	12.29
436	NYSE	RNR	Mon, Apr 21, 1997	11.87	12.08	11.87	12.08
435	NYSE	RNR	Fri, Apr 18, 1997	11.83	11.87	11.83	11.87
434	NYSE	RNR	Thu, Apr 17, 1997	11.71	11.75	11.71	11.75
433	NYSE	RNR	Wed, Apr 16, 1997	11.71	11.71	11.71	11.71
432	NYSE	RNR	Tue, Apr 15, 1997	11.71	11.75	11.67	11.71
431	NYSE	RNR	Mon, Apr 14, 1997	11.58	11.67	11.58	11.67
430	NYSE	RNR	Fri, Apr 11, 1997	11.54	11.58	11.54	11.58
429	NYSE	RNR	Thu, Apr 10, 1997	11.50	11.58	11.46	11.50
428	NYSE	RNR	Wed, Apr 9, 1997	11.42	11.46	11.42	11.46
427	NYSE	RNR	Tue, Apr 8, 1997	11.58	11.58	11.37	11.37
426	NYSE	RNR	Mon, Apr 7, 1997	11.83	11.83	11.54	11.54
425	NYSE	RNR	Fri, Apr 4, 1997	12.04	12.04	11.79	11.79
424	NYSE	RNR	Thu, Apr 3, 1997	12.17	12.25	12.08	12.08
423	NYSE	RNR	Wed, Apr 2, 1997	12.17	12.21	12.12	12.17
422	NYSE	RNR	Tue, Apr 1, 1997	12.29	12.33	12.21	12.21
421	NYSE	RNR	Mon, Mar 31, 1997	12.33	12.33	12.29	12.33
420	NYSE	RNR	Thu, Mar 27, 1997	12.42	12.42	12.33	12.37
419	NYSE	RNR	Wed, Mar 26, 1997	12.67	12.67	12.21	12.46
418	NYSE	RNR	Tue, Mar 25, 1997	12.71	12.71	12.58	12.58
417	NYSE	RNR	Mon, Mar 24, 1997	12.75	12.79	12.67	12.67
416	NYSE	RNR	Fri, Mar 21, 1997	12.75	12.79	12.75	12.75
415	NYSE	RNR	Thu, Mar 20, 1997	12.92	12.92	12.75	12.75
414	NYSE	RNR	Wed, Mar 19, 1997	13.17	13.17	12.92	12.92
413	NYSE	RNR	Tue, Mar 18, 1997	13.29	13.29	13.21	13.21
412	NYSE	RNR	Mon, Mar 17, 1997	13.29	13.33	13.21	13.33
411	NYSE	RNR	Fri, Mar 14, 1997	13.33	13.33	13.29	13.33
410	NYSE	RNR	Thu, Mar 13, 1997	13.33	13.75	13.29	13.29
409	NYSE	RNR	Wed, Mar 12, 1997	13.25	13.33	13.25	13.33
408	NYSE	RNR	Tue, Mar 11, 1997	12.92	13.25	12.92	13.17
407	NYSE	RNR	Mon, Mar 10, 1997	12.79	12.96	12.79	12.83
406	NYSE	RNR	Fri, Mar 7, 1997	12.58	12.75	12.58	12.75
405	NYSE	RNR	Thu, Mar 6, 1997	12.62	12.67	12.54	12.58
404	NYSE	RNR	Wed, Mar 5, 1997	12.46	12.62	12.42	12.58
403	NYSE	RNR	Tue, Mar 4, 1997	12.33	12.46	12.33	12.37
402	NYSE	RNR	Mon, Mar 3, 1997	12.50	12.50	12.08	12.25
401	NYSE	RNR	Fri, Feb 28, 1997	12.21	12.62	12.21	12.58
400	NYSE	RNR	Thu, Feb 27, 1997	12.17	12.25	12.12	12.25
399	NYSE	RNR	Wed, Feb 26, 1997	12.21	12.21	12.00	12.17
398	NYSE	RNR	Tue, Feb 25, 1997	12.29	12.33	12.12	12.25
397	NYSE	RNR	Mon, Feb 24, 1997	12.33	12.37	12.21	12.25
396	NYSE	RNR	Fri, Feb 21, 1997	12.42	12.42	12.33	12.33
395	NYSE	RNR	Thu, Feb 20, 1997	12.50	12.50	12.42	12.46
394	NYSE	RNR	Wed, Feb 19, 1997	12.67	12.67	12.46	12.46
393	NYSE	RNR	Tue, Feb 18, 1997	12.71	12.71	12.62	12.67
392	NYSE	RNR	Fri, Feb 14, 1997	12.79	12.87	12.62	12.62
391	NYSE	RNR	Thu, Feb 13, 1997	12.83	12.92	12.79	12.83
390	NYSE	RNR	Wed, Feb 12, 1997	12.83	12.96	12.67	12.79
389	NYSE	RNR	Tue, Feb 11, 1997	12.75	13.00	12.75	12.83
388	NYSE	RNR	Mon, Feb 10, 1997	12.67	12.71	12.62	12.71
387	NYSE	RNR	Fri, Feb 7, 1997	12.54	12.92	12.50	12.67
386	NYSE	RNR	Thu, Feb 6, 1997	12.96	13.00	12.46	12.46
385	NYSE	RNR	Wed, Feb 5, 1997	13.12	13.12	12.92	12.92
384	NYSE	RNR	Tue, Feb 4, 1997	13.12	13.42	13.12	13.17
383	NYSE	RNR	Mon, Feb 3, 1997	12.58	13.00	12.58	13.00
382	NYSE	RNR	Fri, Jan 31, 1997	12.00	12.71	11.96	12.50
381	NYSE	RNR	Thu, Jan 30, 1997	11.37	12.00	11.37	11.92
380	NYSE	RNR	Wed, Jan 29, 1997	11.37	11.37	11.17	11.33
379	NYSE	RNR	Tue, Jan 28, 1997	11.42	11.42	11.33	11.33
378	NYSE	RNR	Mon, Jan 27, 1997	11.37	11.42	11.37	11.37
377	NYSE	RNR	Fri, Jan 24, 1997	11.33	11.37	11.33	11.33
376	NYSE	RNR	Thu, Jan 23, 1997	11.42	11.42	11.33	11.37
375	NYSE	RNR	Wed, Jan 22, 1997	11.46	11.46	11.42	11.46
374	NYSE	RNR	Tue, Jan 21, 1997	11.37	11.46	11.37	11.42
373	NYSE	RNR	Mon, Jan 20, 1997	11.17	11.37	11.17	11.37
372	NYSE	RNR	Fri, Jan 17, 1997	10.87	11.00	10.87	11.00
371	NYSE	RNR	Thu, Jan 16, 1997	10.87	10.87	10.83	10.87
370	NYSE	RNR	Wed, Jan 15, 1997	10.87	10.87	10.83	10.87
369	NYSE	RNR	Tue, Jan 14, 1997	10.87	10.92	10.87	10.87
368	NYSE	RNR	Mon, Jan 13, 1997	10.87	10.87	10.87	10.87
367	NYSE	RNR	Fri, Jan 10, 1997	10.87	10.92	10.87	10.92
366	NYSE	RNR	Thu, Jan 9, 1997	10.96	10.96	10.92	10.92
365	NYSE	RNR	Wed, Jan 8, 1997	11.04	11.04	10.92	10.96
364	NYSE	RNR	Tue, Jan 7, 1997	10.96	11.04	10.96	11.00
363	NYSE	RNR	Mon, Jan 6, 1997	10.92	10.92	10.92	10.92
362	NYSE	RNR	Fri, Jan 3, 1997	11.00	11.00	10.83	10.87
361	NYSE	RNR	Thu, Jan 2, 1997	11.00	11.04	10.96	10.96
360	NYSE	RNR	Tue, Dec 31, 1996	11.00	11.04	11.00	11.00
359	NYSE	RNR	Mon, Dec 30, 1996	11.00	11.04	10.96	11.00
358	NYSE	RNR	Fri, Dec 27, 1996	11.00	11.04	10.96	10.96
357	NYSE	RNR	Thu, Dec 26, 1996	11.00	11.04	11.00	11.04
356	NYSE	RNR	Tue, Dec 24, 1996	11.00	11.00	11.00	11.00
355	NYSE	RNR	Mon, Dec 23, 1996	11.00	11.08	10.96	11.00
354	NYSE	RNR	Fri, Dec 20, 1996	11.00	11.08	11.00	11.04
353	NYSE	RNR	Thu, Dec 19, 1996	11.00	11.00	10.96	11.00
352	NYSE	RNR	Wed, Dec 18, 1996	11.00	11.04	11.00	11.00
351	NYSE	RNR	Tue, Dec 17, 1996	11.08	11.08	10.96	10.96
350	NYSE	RNR	Mon, Dec 16, 1996	11.08	11.12	11.04	11.04
349	NYSE	RNR	Fri, Dec 13, 1996	10.83	10.92	10.83	10.92
348	NYSE	RNR	Thu, Dec 12, 1996	10.83	10.83	10.79	10.79
347	NYSE	RNR	Wed, Dec 11, 1996	10.92	10.92	10.83	10.83
346	NYSE	RNR	Tue, Dec 10, 1996	10.87	10.87	10.87	10.87
345	NYSE	RNR	Mon, Dec 9, 1996	10.62	10.83	10.62	10.83
344	NYSE	RNR	Fri, Dec 6, 1996	10.92	10.92	10.58	10.67
343	NYSE	RNR	Thu, Dec 5, 1996	10.96	10.96	10.92	10.96
342	NYSE	RNR	Wed, Dec 4, 1996	11.08	11.08	10.96	11.00
341	NYSE	RNR	Tue, Dec 3, 1996	11.50	11.50	11.12	11.12
340	NYSE	RNR	Mon, Dec 2, 1996	11.71	11.71	11.58	11.58
339	NYSE	RNR	Fri, Nov 29, 1996	12.00	12.00	11.83	11.83
338	NYSE	RNR	Wed, Nov 27, 1996	11.46	12.00	11.46	12.00
337	NYSE	RNR	Tue, Nov 26, 1996	11.08	11.37	11.08	11.37
336	NYSE	RNR	Mon, Nov 25, 1996	10.79	11.12	10.79	11.12
335	NYSE	RNR	Fri, Nov 22, 1996	10.50	10.71	10.50	10.71
334	NYSE	RNR	Thu, Nov 21, 1996	10.62	10.62	10.50	10.50
333	NYSE	RNR	Wed, Nov 20, 1996	10.58	10.58	10.58	10.58
332	NYSE	RNR	Tue, Nov 19, 1996	10.42	10.67	10.42	10.62
331	NYSE	RNR	Mon, Nov 18, 1996	10.46	10.46	10.42	10.42
330	NYSE	RNR	Thu, Nov 14, 1996	10.46	10.54	10.42	10.50
329	NYSE	RNR	Wed, Nov 13, 1996	10.46	10.46	10.42	10.42
328	NYSE	RNR	Tue, Nov 12, 1996	10.37	10.42	10.37	10.42
327	NYSE	RNR	Mon, Nov 11, 1996	10.21	10.44	10.21	10.44
326	NYSE	RNR	Fri, Nov 8, 1996	10.12	10.21	10.08	10.21
325	NYSE	RNR	Thu, Nov 7, 1996	10.08	10.08	10.08	10.08
324	NYSE	RNR	Wed, Nov 6, 1996	9.96	10.04	9.96	10.04
323	NYSE	RNR	Tue, Nov 5, 1996	9.96	9.96	9.92	9.92
322	NYSE	RNR	Mon, Nov 4, 1996	9.87	9.96	9.87	9.92
321	NYSE	RNR	Fri, Nov 1, 1996	9.75	9.87	9.75	9.87
320	NYSE	RNR	Thu, Oct 31, 1996	9.71	9.75	9.67	9.71
319	NYSE	RNR	Wed, Oct 30, 1996	9.67	9.67	9.62	9.67
318	NYSE	RNR	Tue, Oct 29, 1996	9.50	9.62	9.50	9.62
317	NYSE	RNR	Mon, Oct 28, 1996	9.83	9.83	9.75	9.75
316	NYSE	RNR	Fri, Oct 25, 1996	9.79	9.83	9.79	9.79
315	NYSE	RNR	Thu, Oct 24, 1996	9.79	9.92	9.75	9.75
314	NYSE	RNR	Wed, Oct 23, 1996	9.96	9.96	9.87	9.87
313	NYSE	RNR	Tue, Oct 22, 1996	10.21	10.21	9.96	9.96
312	NYSE	RNR	Mon, Oct 21, 1996	10.21	10.29	10.21	10.21
311	NYSE	RNR	Fri, Oct 18, 1996	10.12	10.17	10.08	10.17
310	NYSE	RNR	Thu, Oct 17, 1996	10.17	10.17	10.17	10.17
309	NYSE	RNR	Wed, Oct 16, 1996	10.00	10.12	10.00	10.12
308	NYSE	RNR	Tue, Oct 15, 1996	9.96	10.00	9.96	10.00
307	NYSE	RNR	Mon, Oct 14, 1996	9.96	10.00	9.96	10.00
306	NYSE	RNR	Fri, Oct 11, 1996	9.87	10.00	9.87	9.96
305	NYSE	RNR	Thu, Oct 10, 1996	9.42	9.75	9.37	9.75
304	NYSE	RNR	Wed, Oct 9, 1996	9.37	9.42	9.37	9.42
303	NYSE	RNR	Tue, Oct 8, 1996	9.33	9.33	9.29	9.33
302	NYSE	RNR	Mon, Oct 7, 1996	9.33	9.33	9.25	9.29
301	NYSE	RNR	Fri, Oct 4, 1996	9.33	9.33	9.33	9.33
300	NYSE	RNR	Thu, Oct 3, 1996	9.42	9.42	9.33	9.33
299	NYSE	RNR	Wed, Oct 2, 1996	9.42	9.46	9.37	9.37
298	NYSE	RNR	Tue, Oct 1, 1996	9.33	9.33	9.33	9.33
297	NYSE	RNR	Mon, Sep 30, 1996	9.29	9.37	9.29	9.33
296	NYSE	RNR	Fri, Sep 27, 1996	9.08	9.33	9.04	9.33
295	NYSE	RNR	Thu, Sep 26, 1996	9.17	9.17	9.04	9.04
294	NYSE	RNR	Wed, Sep 25, 1996	9.04	9.12	9.04	9.12
293	NYSE	RNR	Tue, Sep 24, 1996	8.96	9.12	8.96	9.04
292	NYSE	RNR	Mon, Sep 23, 1996	9.04	9.04	8.92	8.92
291	NYSE	RNR	Fri, Sep 20, 1996	9.00	9.04	9.00	9.00
290	NYSE	RNR	Thu, Sep 19, 1996	9.17	9.21	8.96	8.96
289	NYSE	RNR	Wed, Sep 18, 1996	9.17	9.21	9.17	9.17
288	NYSE	RNR	Tue, Sep 17, 1996	9.00	9.12	9.00	9.08
287	NYSE	RNR	Mon, Sep 16, 1996	9.46	9.50	9.25	9.25
286	NYSE	RNR	Fri, Sep 13, 1996	9.54	9.54	9.50	9.50
285	NYSE	RNR	Thu, Sep 12, 1996	9.75	9.75	9.58	9.58
284	NYSE	RNR	Wed, Sep 11, 1996	9.79	9.79	9.75	9.75
283	NYSE	RNR	Tue, Sep 10, 1996	9.75	9.75	9.75	9.75
282	NYSE	RNR	Mon, Sep 9, 1996	9.79	9.79	9.75	9.79
281	NYSE	RNR	Fri, Sep 6, 1996	9.83	9.87	9.83	9.83
280	NYSE	RNR	Thu, Sep 5, 1996	9.83	9.83	9.83	9.83
279	NYSE	RNR	Tue, Sep 3, 1996	9.96	9.96	9.83	9.83
278	NYSE	RNR	Fri, Aug 30, 1996	9.92	9.92	9.87	9.92
277	NYSE	RNR	Thu, Aug 29, 1996	9.87	9.92	9.87	9.87
276	NYSE	RNR	Wed, Aug 28, 1996	9.83	9.87	9.79	9.83
275	NYSE	RNR	Tue, Aug 27, 1996	9.87	9.87	9.75	9.83
274	NYSE	RNR	Mon, Aug 26, 1996	9.67	9.87	9.67	9.83
273	NYSE	RNR	Fri, Aug 23, 1996	9.67	9.71	9.67	9.67
272	NYSE	RNR	Thu, Aug 22, 1996	9.71	9.75	9.67	9.71
271	NYSE	RNR	Wed, Aug 21, 1996	9.67	9.67	9.67	9.67
270	NYSE	RNR	Tue, Aug 20, 1996	9.71	9.71	9.67	9.71
269	NYSE	RNR	Mon, Aug 19, 1996	9.71	9.71	9.67	9.71
268	NYSE	RNR	Thu, Aug 15, 1996	9.79	9.79	9.75	9.79
267	NYSE	RNR	Wed, Aug 14, 1996	9.79	9.79	9.75	9.79
266	NYSE	RNR	Tue, Aug 13, 1996	9.79	9.79	9.75	9.79
265	NYSE	RNR	Mon, Aug 12, 1996	9.79	9.79	9.75	9.75
264	NYSE	RNR	Fri, Aug 9, 1996	9.75	9.79	9.75	9.79
263	NYSE	RNR	Thu, Aug 8, 1996	9.75	9.79	9.75	9.75
262	NYSE	RNR	Wed, Aug 7, 1996	9.79	9.79	9.79	9.79
261	NYSE	RNR	Tue, Aug 6, 1996	9.79	9.83	9.79	9.79
260	NYSE	RNR	Mon, Aug 5, 1996	9.79	9.83	9.79	9.83
259	NYSE	RNR	Fri, Aug 2, 1996	9.83	9.83	9.79	9.79
258	NYSE	RNR	Thu, Aug 1, 1996	9.83	9.83	9.83	9.83
257	NYSE	RNR	Wed, Jul 31, 1996	9.83	9.83	9.79	9.79
256	NYSE	RNR	Tue, Jul 30, 1996	9.87	9.87	9.79	9.83
255	NYSE	RNR	Mon, Jul 29, 1996	9.92	9.92	9.87	9.87
254	NYSE	RNR	Fri, Jul 26, 1996	9.83	9.92	9.83	9.92
253	NYSE	RNR	Thu, Jul 25, 1996	9.83	9.83	9.83	9.83
252	NYSE	RNR	Wed, Jul 24, 1996	9.83	9.87	9.83	9.87
251	NYSE	RNR	Tue, Jul 23, 1996	9.83	9.92	9.75	9.83
250	NYSE	RNR	Mon, Jul 22, 1996	9.92	9.92	9.75	9.75
249	NYSE	RNR	Fri, Jul 19, 1996	9.87	9.87	9.75	9.75
248	NYSE	RNR	Thu, Jul 18, 1996	10.04	10.04	9.87	9.87
247	NYSE	RNR	Wed, Jul 17, 1996	10.04	10.04	9.87	9.96
246	NYSE	RNR	Tue, Jul 16, 1996	9.87	10.00	9.83	9.83
245	NYSE	RNR	Mon, Jul 15, 1996	10.17	10.17	9.87	9.87
244	NYSE	RNR	Fri, Jul 12, 1996	10.08	10.08	10.08	10.08
243	NYSE	RNR	Thu, Jul 11, 1996	10.08	10.08	10.08	10.08
242	NYSE	RNR	Wed, Jul 10, 1996	10.17	10.17	10.08	10.08
241	NYSE	RNR	Tue, Jul 9, 1996	10.17	10.25	10.17	10.17
240	NYSE	RNR	Mon, Jul 8, 1996	10.29	10.29	10.17	10.17
239	NYSE	RNR	Fri, Jul 5, 1996	10.29	10.29	10.29	10.29
238	NYSE	RNR	Wed, Jul 3, 1996	10.46	10.46	10.29	10.29
237	NYSE	RNR	Tue, Jul 2, 1996	10.46	10.46	10.29	10.29
236	NYSE	RNR	Mon, Jul 1, 1996	10.25	10.42	10.25	10.29
235	NYSE	RNR	Fri, Jun 28, 1996	10.25	10.37	10.25	10.25
234	NYSE	RNR	Thu, Jun 27, 1996	10.29	10.37	10.25	10.25
233	NYSE	RNR	Wed, Jun 26, 1996	10.29	10.33	10.29	10.29
232	NYSE	RNR	Tue, Jun 25, 1996	10.29	10.42	10.29	10.29
231	NYSE	RNR	Mon, Jun 24, 1996	10.17	10.42	10.17	10.33
230	NYSE	RNR	Fri, Jun 21, 1996	10.04	10.29	10.04	10.17
229	NYSE	RNR	Thu, Jun 20, 1996	10.04	10.21	10.04	10.21
228	NYSE	RNR	Wed, Jun 19, 1996	10.04	10.04	10.04	10.04
227	NYSE	RNR	Tue, Jun 18, 1996	10.04	10.21	10.04	10.12
226	NYSE	RNR	Mon, Jun 17, 1996	9.83	10.00	9.83	10.00
225	NYSE	RNR	Fri, Jun 14, 1996	9.83	9.96	9.83	9.96
224	NYSE	RNR	Thu, Jun 13, 1996	9.96	9.96	9.83	9.83
223	NYSE	RNR	Wed, Jun 12, 1996	9.87	9.92	9.79	9.83
222	NYSE	RNR	Tue, Jun 11, 1996	9.79	9.87	9.79	9.83
221	NYSE	RNR	Mon, Jun 10, 1996	9.79	9.96	9.79	9.79
220	NYSE	RNR	Fri, Jun 7, 1996	9.79	9.96	9.79	9.83
219	NYSE	RNR	Thu, Jun 6, 1996	9.83	9.96	9.79	9.87
218	NYSE	RNR	Wed, Jun 5, 1996	9.58	9.96	9.58	9.83
217	NYSE	RNR	Tue, Jun 4, 1996	9.58	9.58	9.46	9.50
216	NYSE	RNR	Mon, Jun 3, 1996	9.46	9.54	9.46	9.50
215	NYSE	RNR	Fri, May 31, 1996	9.46	9.58	9.46	9.58
214	NYSE	RNR	Thu, May 30, 1996	9.46	9.50	9.33	9.50
213	NYSE	RNR	Wed, May 29, 1996	9.33	9.46	9.33	9.33
212	NYSE	RNR	Tue, May 28, 1996	9.46	9.46	9.33	9.33
211	NYSE	RNR	Fri, May 24, 1996	9.46	9.46	9.33	9.33
210	NYSE	RNR	Thu, May 23, 1996	9.33	9.37	9.33	9.37
209	NYSE	RNR	Wed, May 22, 1996	9.46	9.46	9.33	9.33
208	NYSE	RNR	Tue, May 21, 1996	9.42	9.46	9.29	9.46
207	NYSE	RNR	Mon, May 20, 1996	9.42	9.46	9.33	9.37
206	NYSE	RNR	Fri, May 17, 1996	9.29	9.42	9.29	9.37
205	NYSE	RNR	Thu, May 16, 1996	9.25	9.37	9.25	9.29
204	NYSE	RNR	Wed, May 15, 1996	9.25	9.35	9.25	9.33
203	NYSE	RNR	Tue, May 14, 1996	9.25	9.37	9.25	9.25
202	NYSE	RNR	Mon, May 13, 1996	9.37	9.37	9.25	9.25
201	NYSE	RNR	Fri, May 10, 1996	9.25	9.33	9.25	9.25
200	NYSE	RNR	Thu, May 9, 1996	9.21	9.37	9.21	9.33
199	NYSE	RNR	Wed, May 8, 1996	9.21	9.33	9.21	9.29
198	NYSE	RNR	Tue, May 7, 1996	9.08	9.25	9.08	9.25
197	NYSE	RNR	Mon, May 6, 1996	9.08	9.25	9.08	9.17
196	NYSE	RNR	Fri, May 3, 1996	9.08	9.25	9.08	9.08
195	NYSE	RNR	Thu, May 2, 1996	9.21	9.21	9.08	9.08
194	NYSE	RNR	Wed, May 1, 1996	9.17	9.17	9.08	9.17
193	NYSE	RNR	Tue, Apr 30, 1996	9.25	9.25	9.08	9.08
192	NYSE	RNR	Mon, Apr 29, 1996	9.12	9.17	9.00	9.12
191	NYSE	RNR	Fri, Apr 26, 1996	8.96	9.12	8.96	9.12
190	NYSE	RNR	Thu, Apr 25, 1996	9.00	9.12	8.96	9.12
189	NYSE	RNR	Wed, Apr 24, 1996	9.17	9.25	8.96	8.96
188	NYSE	RNR	Tue, Apr 23, 1996	9.17	9.33	9.17	9.17
187	NYSE	RNR	Mon, Apr 22, 1996	9.25	9.33	9.17	9.25
186	NYSE	RNR	Fri, Apr 19, 1996	9.33	9.33	9.25	9.25
185	NYSE	RNR	Thu, Apr 18, 1996	9.42	9.42	9.17	9.25
184	NYSE	RNR	Wed, Apr 17, 1996	9.25	9.42	9.25	9.25
183	NYSE	RNR	Tue, Apr 16, 1996	9.42	9.42	9.25	9.25
182	NYSE	RNR	Mon, Apr 15, 1996	9.42	9.42	9.25	9.25
181	NYSE	RNR	Fri, Apr 12, 1996	9.33	9.42	9.25	9.25
180	NYSE	RNR	Thu, Apr 11, 1996	9.25	9.42	9.25	9.25
179	NYSE	RNR	Wed, Apr 10, 1996	9.25	9.42	9.25	9.25
178	NYSE	RNR	Tue, Apr 9, 1996	9.25	9.42	9.25	9.42
177	NYSE	RNR	Mon, Apr 8, 1996	9.42	9.42	9.25	9.25
176	NYSE	RNR	Thu, Apr 4, 1996	9.33	9.50	9.33	9.50
175	NYSE	RNR	Wed, Apr 3, 1996	9.33	9.50	9.25	9.42
174	NYSE	RNR	Tue, Apr 2, 1996	9.17	9.33	9.17	9.25
173	NYSE	RNR	Mon, Apr 1, 1996	9.17	9.33	9.17	9.17
172	NYSE	RNR	Fri, Mar 29, 1996	9.17	9.33	9.17	9.17
171	NYSE	RNR	Thu, Mar 28, 1996	9.21	9.33	9.17	9.17
170	NYSE	RNR	Wed, Mar 27, 1996	9.25	9.37	9.25	9.25
169	NYSE	RNR	Tue, Mar 26, 1996	9.25	9.42	9.25	9.25
168	NYSE	RNR	Mon, Mar 25, 1996	9.25	9.42	9.25	9.25
167	NYSE	RNR	Fri, Mar 22, 1996	9.25	9.42	9.25	9.25
166	NYSE	RNR	Thu, Mar 21, 1996	9.25	9.42	9.25	9.42
165	NYSE	RNR	Wed, Mar 20, 1996	9.42	9.42	9.25	9.25
164	NYSE	RNR	Tue, Mar 19, 1996	9.50	9.50	9.25	9.42
163	NYSE	RNR	Mon, Mar 18, 1996	9.12	9.42	9.12	9.37
162	NYSE	RNR	Fri, Mar 15, 1996	9.25	9.29	9.12	9.19
161	NYSE	RNR	Thu, Mar 14, 1996	8.96	9.21	8.96	9.17
160	NYSE	RNR	Wed, Mar 13, 1996	8.92	9.08	8.92	8.96
159	NYSE	RNR	Tue, Mar 12, 1996	9.12	9.12	8.96	8.96
158	NYSE	RNR	Mon, Mar 11, 1996	9.12	9.12	8.96	9.12
157	NYSE	RNR	Fri, Mar 8, 1996	9.21	9.33	8.96	8.96
156	NYSE	RNR	Thu, Mar 7, 1996	9.29	9.37	9.29	9.29
155	NYSE	RNR	Wed, Mar 6, 1996	9.37	9.37	9.29	9.29
154	NYSE	RNR	Tue, Mar 5, 1996	9.37	9.37	9.29	9.37
153	NYSE	RNR	Mon, Mar 4, 1996	9.46	9.46	9.29	9.29
152	NYSE	RNR	Fri, Mar 1, 1996	9.29	9.46	9.29	9.29
151	NYSE	RNR	Thu, Feb 29, 1996	9.29	9.50	9.25	9.33
150	NYSE	RNR	Wed, Feb 28, 1996	9.33	9.37	9.21	9.25
149	NYSE	RNR	Tue, Feb 27, 1996	9.58	9.58	9.25	9.33
148	NYSE	RNR	Mon, Feb 26, 1996	9.67	9.67	9.67	9.67
147	NYSE	RNR	Fri, Feb 23, 1996	9.75	9.92	9.75	9.83
146	NYSE	RNR	Thu, Feb 22, 1996	9.75	9.75	9.75	9.75
145	NYSE	RNR	Wed, Feb 21, 1996	9.92	9.92	9.79	9.79
144	NYSE	RNR	Tue, Feb 20, 1996	9.92	9.92	9.92	9.92
143	NYSE	RNR	Fri, Feb 16, 1996	9.75	9.83	9.75	9.77
142	NYSE	RNR	Thu, Feb 15, 1996	9.75	9.79	9.75	9.75
141	NYSE	RNR	Wed, Feb 14, 1996	9.92	9.92	9.75	9.75
140	NYSE	RNR	Tue, Feb 13, 1996	9.75	9.92	9.75	9.75
139	NYSE	RNR	Mon, Feb 12, 1996	9.83	9.92	9.75	9.75
138	NYSE	RNR	Fri, Feb 9, 1996	9.92	9.92	9.83	9.83
137	NYSE	RNR	Thu, Feb 8, 1996	9.83	9.92	9.75	9.92
136	NYSE	RNR	Wed, Feb 7, 1996	10.00	10.00	9.83	9.83
135	NYSE	RNR	Tue, Feb 6, 1996	9.83	10.00	9.83	9.83
134	NYSE	RNR	Mon, Feb 5, 1996	9.83	10.00	9.83	9.96
133	NYSE	RNR	Fri, Feb 2, 1996	10.00	10.00	9.83	9.83
132	NYSE	RNR	Thu, Feb 1, 1996	10.00	10.00	9.83	9.83
131	NYSE	RNR	Wed, Jan 31, 1996	10.00	10.00	10.00	10.00
130	NYSE	RNR	Tue, Jan 30, 1996	9.83	10.00	9.83	10.00
129	NYSE	RNR	Mon, Jan 29, 1996	10.21	10.21	9.96	10.00
128	NYSE	RNR	Fri, Jan 26, 1996	10.25	10.29	10.08	10.08
127	NYSE	RNR	Thu, Jan 25, 1996	10.42	10.42	10.25	10.25
126	NYSE	RNR	Wed, Jan 24, 1996	10.42	10.50	10.33	10.33
125	NYSE	RNR	Tue, Jan 23, 1996	10.46	10.58	10.42	10.58
124	NYSE	RNR	Mon, Jan 22, 1996	10.58	10.58	10.58	10.58
123	NYSE	RNR	Fri, Jan 19, 1996	10.54	10.54	10.42	10.42
122	NYSE	RNR	Thu, Jan 18, 1996	10.62	10.62	10.42	10.54
121	NYSE	RNR	Wed, Jan 17, 1996	10.33	10.62	10.33	10.50
120	NYSE	RNR	Tue, Jan 16, 1996	10.33	10.50	10.33	10.50
119	NYSE	RNR	Mon, Jan 15, 1996	10.08	10.08	10.08	10.08
118	NYSE	RNR	Fri, Jan 12, 1996	10.14	10.17	10.08	10.08
117	NYSE	RNR	Thu, Jan 11, 1996	10.29	10.29	10.17	10.21
116	NYSE	RNR	Wed, Jan 10, 1996	10.21	10.25	10.21	10.21
115	NYSE	RNR	Tue, Jan 9, 1996	10.29	10.29	10.25	10.29
114	NYSE	RNR	Mon, Jan 8, 1996	10.29	10.29	10.29	10.29
113	NYSE	RNR	Fri, Jan 5, 1996	10.33	10.37	10.29	10.37
112	NYSE	RNR	Thu, Jan 4, 1996	10.37	10.37	10.25	10.27
111	NYSE	RNR	Wed, Jan 3, 1996	10.37	10.37	10.25	10.37
110	NYSE	RNR	Tue, Jan 2, 1996	9.96	10.33	9.96	10.33
109	NYSE	RNR	Fri, Dec 29, 1995	10.12	10.12	10.12	10.12
108	NYSE	RNR	Thu, Dec 28, 1995	9.87	10.04	9.87	10.00
107	NYSE	RNR	Wed, Dec 27, 1995	9.83	9.92	9.83	9.92
106	NYSE	RNR	Tue, Dec 26, 1995	9.75	9.92	9.75	9.83
105	NYSE	RNR	Fri, Dec 22, 1995	9.75	9.83	9.75	9.75
104	NYSE	RNR	Thu, Dec 21, 1995	9.87	9.96	9.75	9.75
103	NYSE	RNR	Wed, Dec 20, 1995	10.17	10.17	9.89	9.96
102	NYSE	RNR	Tue, Dec 19, 1995	10.17	10.21	10.08	10.08
101	NYSE	RNR	Mon, Dec 18, 1995	10.44	10.44	10.25	10.25
100	NYSE	RNR	Fri, Dec 15, 1995	10.50	10.62	10.33	10.37
99	NYSE	RNR	Thu, Dec 14, 1995	10.75	10.75	10.50	10.54
98	NYSE	RNR	Wed, Dec 13, 1995	10.96	10.96	10.67	10.75
97	NYSE	RNR	Tue, Dec 12, 1995	10.29	11.04	10.29	10.96
96	NYSE	RNR	Mon, Dec 11, 1995	10.04	10.29	10.04	10.17
95	NYSE	RNR	Fri, Dec 8, 1995	9.67	10.04	9.67	10.00
94	NYSE	RNR	Thu, Dec 7, 1995	9.62	9.87	9.58	9.79
93	NYSE	RNR	Wed, Dec 6, 1995	9.46	9.62	9.33	9.62
92	NYSE	RNR	Tue, Dec 5, 1995	9.37	9.46	9.25	9.33
91	NYSE	RNR	Mon, Dec 4, 1995	9.25	9.37	9.08	9.37
90	NYSE	RNR	Fri, Dec 1, 1995	9.25	9.25	9.08	9.25
89	NYSE	RNR	Thu, Nov 30, 1995	9.17	9.17	9.00	9.17
88	NYSE	RNR	Wed, Nov 29, 1995	9.04	9.17	9.00	9.17
87	NYSE	RNR	Tue, Nov 28, 1995	8.92	8.92	8.75	8.92
86	NYSE	RNR	Mon, Nov 27, 1995	8.83	8.92	8.75	8.92
85	NYSE	RNR	Fri, Nov 24, 1995	8.71	8.83	8.71	8.83
84	NYSE	RNR	Wed, Nov 22, 1995	8.75	8.79	8.71	8.71
83	NYSE	RNR	Tue, Nov 21, 1995	8.67	8.75	8.58	8.75
82	NYSE	RNR	Mon, Nov 20, 1995	8.56	8.67	8.54	8.67
81	NYSE	RNR	Fri, Nov 17, 1995	8.62	8.67	8.54	8.58
80	NYSE	RNR	Thu, Nov 16, 1995	8.67	8.67	8.54	8.54
79	NYSE	RNR	Wed, Nov 15, 1995	8.67	8.67	8.67	8.67
78	NYSE	RNR	Tue, Nov 14, 1995	8.79	8.79	8.58	8.67
77	NYSE	RNR	Mon, Nov 13, 1995	8.79	8.79	8.62	8.64
76	NYSE	RNR	Fri, Nov 10, 1995	8.79	8.79	8.67	8.79
75	NYSE	RNR	Thu, Nov 9, 1995	8.79	8.79	8.71	8.79
74	NYSE	RNR	Wed, Nov 8, 1995	8.79	8.79	8.75	8.79
73	NYSE	RNR	Tue, Nov 7, 1995	8.62	8.75	8.62	8.75
72	NYSE	RNR	Mon, Nov 6, 1995	8.92	9.00	8.83	8.83
71	NYSE	RNR	Fri, Nov 3, 1995	9.08	9.08	8.92	8.92
70	NYSE	RNR	Thu, Nov 2, 1995	9.08	9.08	8.96	8.96
69	NYSE	RNR	Wed, Nov 1, 1995	9.08	9.08	8.96	8.96
68	NYSE	RNR	Tue, Oct 31, 1995	9.21	9.21	9.04	9.04
67	NYSE	RNR	Mon, Oct 30, 1995	9.17	9.17	9.04	9.12
66	NYSE	RNR	Fri, Oct 27, 1995	9.00	9.17	9.00	9.10
65	NYSE	RNR	Thu, Oct 26, 1995	9.21	9.21	8.96	9.00
64	NYSE	RNR	Wed, Oct 25, 1995	9.37	9.37	9.25	9.29
63	NYSE	RNR	Tue, Oct 24, 1995	8.67	9.42	8.62	9.29
62	NYSE	RNR	Mon, Oct 23, 1995	8.54	8.67	8.46	8.46
61	NYSE	RNR	Fri, Oct 20, 1995	8.67	8.67	8.58	8.67
60	NYSE	RNR	Thu, Oct 19, 1995	8.62	8.67	8.54	8.67
59	NYSE	RNR	Wed, Oct 18, 1995	8.62	8.62	8.54	8.62
58	NYSE	RNR	Tue, Oct 17, 1995	8.46	8.58	8.46	8.58
57	NYSE	RNR	Mon, Oct 16, 1995	8.29	8.46	8.29	8.29
56	NYSE	RNR	Fri, Oct 13, 1995	7.96	8.25	7.96	8.25
55	NYSE	RNR	Thu, Oct 12, 1995	7.92	7.96	7.87	7.92
54	NYSE	RNR	Wed, Oct 11, 1995	7.75	7.83	7.75	7.83
53	NYSE	RNR	Tue, Oct 10, 1995	7.71	7.79	7.62	7.75
52	NYSE	RNR	Mon, Oct 9, 1995	7.71	7.83	7.71	7.83
51	NYSE	RNR	Fri, Oct 6, 1995	7.67	7.79	7.67	7.67
50	NYSE	RNR	Thu, Oct 5, 1995	7.83	7.83	7.67	7.67
49	NYSE	RNR	Wed, Oct 4, 1995	7.71	7.83	7.71	7.71
48	NYSE	RNR	Tue, Oct 3, 1995	7.96	7.96	7.71	7.71
47	NYSE	RNR	Mon, Oct 2, 1995	8.00	8.04	8.00	8.04
46	NYSE	RNR	Fri, Sep 29, 1995	8.08	8.21	8.04	8.12
45	NYSE	RNR	Thu, Sep 28, 1995	8.12	8.21	8.04	8.21
44	NYSE	RNR	Wed, Sep 27, 1995	8.21	8.25	8.08	8.21
43	NYSE	RNR	Tue, Sep 26, 1995	8.21	8.29	8.21	8.29
42	NYSE	RNR	Mon, Sep 25, 1995	8.12	8.29	8.12	8.29
41	NYSE	RNR	Fri, Sep 22, 1995	8.17	8.21	8.12	8.21
40	NYSE	RNR	Thu, Sep 21, 1995	8.17	8.17	8.12	8.12
39	NYSE	RNR	Wed, Sep 20, 1995	8.12	8.17	8.12	8.17
38	NYSE	RNR	Tue, Sep 19, 1995	8.12	8.17	8.12	8.17
37	NYSE	RNR	Mon, Sep 18, 1995	8.25	8.25	8.12	8.12
36	NYSE	RNR	Fri, Sep 15, 1995	8.21	8.33	8.21	8.21
35	NYSE	RNR	Thu, Sep 14, 1995	8.21	8.33	8.21	8.21
34	NYSE	RNR	Wed, Sep 13, 1995	8.29	8.33	8.21	8.33
33	NYSE	RNR	Tue, Sep 12, 1995	8.29	8.29	8.17	8.27
32	NYSE	RNR	Mon, Sep 11, 1995	8.29	8.29	8.17	8.29
31	NYSE	RNR	Fri, Sep 8, 1995	8.21	8.21	8.21	8.21
30	NYSE	RNR	Thu, Sep 7, 1995	8.17	8.29	8.17	8.21
29	NYSE	RNR	Wed, Sep 6, 1995	8.29	8.33	8.21	8.29
28	NYSE	RNR	Tue, Sep 5, 1995	8.17	8.25	8.08	8.25
27	NYSE	RNR	Fri, Sep 1, 1995	8.17	8.17	8.08	8.17
26	NYSE	RNR	Thu, Aug 31, 1995	8.17	8.17	8.08	8.17
25	NYSE	RNR	Wed, Aug 30, 1995	8.12	8.17	8.04	8.08
24	NYSE	RNR	Tue, Aug 29, 1995	8.04	8.12	8.04	8.08
23	NYSE	RNR	Mon, Aug 28, 1995	8.12	8.12	7.96	8.02
22	NYSE	RNR	Fri, Aug 25, 1995	8.00	8.08	7.92	8.04
21	NYSE	RNR	Thu, Aug 24, 1995	8.12	8.21	7.90	7.92
20	NYSE	RNR	Wed, Aug 23, 1995	8.42	8.46	8.17	8.17
19	NYSE	RNR	Tue, Aug 22, 1995	8.04	8.25	8.04	8.25
18	NYSE	RNR	Mon, Aug 21, 1995	7.87	8.12	7.75	8.12
17	NYSE	RNR	Fri, Aug 18, 1995	7.67	7.87	7.62	7.87
16	NYSE	RNR	Thu, Aug 17, 1995	7.33	7.58	7.33	7.54
15	NYSE	RNR	Wed, Aug 16, 1995	7.42	7.46	7.33	7.42
14	NYSE	RNR	Tue, Aug 15, 1995	7.42	7.50	7.42	7.46
13	NYSE	RNR	Mon, Aug 14, 1995	7.54	7.54	7.42	7.42
12	NYSE	RNR	Fri, Aug 11, 1995	7.58	7.62	7.54	7.54
11	NYSE	RNR	Thu, Aug 10, 1995	7.67	7.71	7.58	7.67
10	NYSE	RNR	Wed, Aug 9, 1995	7.67	7.75	7.67	7.71
9	NYSE	RNR	Tue, Aug 8, 1995	7.75	7.75	7.67	7.75
8	NYSE	RNR	Mon, Aug 7, 1995	7.67	7.75	7.54	7.75
7	NYSE	RNR	Fri, Aug 4, 1995	7.42	7.62	7.42	7.54
6	NYSE	RNR	Thu, Aug 3, 1995	7.42	7.50	7.42	7.44
5	NYSE	RNR	Wed, Aug 2, 1995	7.46	7.58	7.42	7.46
4	NYSE	RNR	Tue, Aug 1, 1995	7.67	7.67	7.42	7.46
3	NYSE	RNR	Mon, Jul 31, 1995	7.37	7.67	7.37	7.62
2	NYSE	RNR	Fri, Jul 28, 1995	7.04	7.50	7.04	7.46
1	NYSE	RNR	Thu, Jul 27, 1995	7.08	7.17	6.91	7.17
#	Exchange	Symbol	Date	Open	High	Low	Close

RenaissanceRe Holdings Ltd NYSE:RNR 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