Republic Services Inc NYSE:RSG Historical Prices

Below are the 6460 trading days of historical prices for RSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
6460	NYSE	RSG	Mon, Mar 4, 2024	183.67	185.04	183.48	185.03
6459	NYSE	RSG	Fri, Mar 1, 2024	182.90	184.07	182.04	183.64
6458	NYSE	RSG	Thu, Feb 29, 2024	185.00	185.15	182.76	183.60
6457	NYSE	RSG	Wed, Feb 28, 2024	192.57	192.57	184.49	185.95
6456	NYSE	RSG	Tue, Feb 27, 2024	184.71	184.94	183.33	184.52
6455	NYSE	RSG	Mon, Feb 26, 2024	185.33	186.20	184.70	184.87
6454	NYSE	RSG	Fri, Feb 23, 2024	183.59	185.32	183.53	184.98
6453	NYSE	RSG	Thu, Feb 22, 2024	181.79	183.99	181.18	183.33
6452	NYSE	RSG	Wed, Feb 21, 2024	180.01	181.52	179.62	181.36
6451	NYSE	RSG	Tue, Feb 20, 2024	181.41	182.27	179.83	180.01
6450	NYSE	RSG	Fri, Feb 16, 2024	180.20	181.34	179.48	180.43
6449	NYSE	RSG	Thu, Feb 15, 2024	178.50	179.98	177.03	179.86
6448	NYSE	RSG	Wed, Feb 14, 2024	176.32	178.78	176.30	178.74
6447	NYSE	RSG	Tue, Feb 13, 2024	173.21	176.54	172.23	175.61
6446	NYSE	RSG	Mon, Feb 12, 2024	172.95	173.21	171.06	172.00
6445	NYSE	RSG	Fri, Feb 9, 2024	175.01	175.07	172.79	173.49
6444	NYSE	RSG	Thu, Feb 8, 2024	175.01	175.07	173.09	174.64
6443	NYSE	RSG	Wed, Feb 7, 2024	174.15	175.35	173.22	174.56
6442	NYSE	RSG	Tue, Feb 6, 2024	173.41	173.75	172.49	173.68
6441	NYSE	RSG	Mon, Feb 5, 2024	173.46	174.12	172.68	173.25
6440	NYSE	RSG	Fri, Feb 2, 2024	173.91	174.46	172.79	173.66
6439	NYSE	RSG	Thu, Feb 1, 2024	170.72	173.86	169.83	173.83
6438	NYSE	RSG	Wed, Jan 31, 2024	173.51	173.55	170.47	171.12
6437	NYSE	RSG	Tue, Jan 30, 2024	171.77	172.96	171.31	172.88
6436	NYSE	RSG	Mon, Jan 29, 2024	171.10	171.74	170.58	171.47
6435	NYSE	RSG	Fri, Jan 26, 2024	170.59	171.36	170.35	171.29
6434	NYSE	RSG	Thu, Jan 25, 2024	168.72	170.37	168.58	170.28
6433	NYSE	RSG	Wed, Jan 24, 2024	170.00	170.38	169.20	169.34
6432	NYSE	RSG	Tue, Jan 23, 2024	168.68	169.87	168.01	169.82
6431	NYSE	RSG	Mon, Jan 22, 2024	168.70	169.27	167.51	168.83
6430	NYSE	RSG	Fri, Jan 19, 2024	168.08	169.15	167.64	168.68
6429	NYSE	RSG	Thu, Jan 18, 2024	166.20	167.80	165.99	167.75
6428	NYSE	RSG	Wed, Jan 17, 2024	165.60	168.22	165.25	166.20
6427	NYSE	RSG	Tue, Jan 16, 2024	165.68	166.61	165.06	165.64
6426	NYSE	RSG	Fri, Jan 12, 2024	164.42	166.22	163.45	166.14
6425	NYSE	RSG	Thu, Jan 11, 2024	164.53	164.71	163.17	163.93
6424	NYSE	RSG	Wed, Jan 10, 2024	163.47	164.38	162.86	164.30
6423	NYSE	RSG	Tue, Jan 9, 2024	164.03	164.62	163.21	163.81
6422	NYSE	RSG	Mon, Jan 8, 2024	163.93	164.40	162.27	164.35
6421	NYSE	RSG	Fri, Jan 5, 2024	164.21	164.49	162.75	163.52
6420	NYSE	RSG	Thu, Jan 4, 2024	164.70	165.90	163.77	164.16
6419	NYSE	RSG	Wed, Jan 3, 2024	165.76	167.13	163.69	163.72
6418	NYSE	RSG	Tue, Jan 2, 2024	163.70	166.02	163.70	164.94
6417	NYSE	RSG	Fri, Dec 29, 2023	164.18	165.06	163.72	164.91
6416	NYSE	RSG	Thu, Dec 28, 2023	164.09	164.88	163.71	163.78
6415	NYSE	RSG	Wed, Dec 27, 2023	162.87	163.82	162.56	163.76
6414	NYSE	RSG	Tue, Dec 26, 2023	162.34	163.41	161.94	163.07
6413	NYSE	RSG	Fri, Dec 22, 2023	161.99	162.88	161.34	162.69
6412	NYSE	RSG	Thu, Dec 21, 2023	162.00	163.42	161.19	161.65
6411	NYSE	RSG	Wed, Dec 20, 2023	162.39	163.57	162.18	162.20
6410	NYSE	RSG	Tue, Dec 19, 2023	163.60	163.98	162.28	162.80
6409	NYSE	RSG	Mon, Dec 18, 2023	162.87	164.56	162.64	163.57
6408	NYSE	RSG	Fri, Dec 15, 2023	160.81	162.55	160.65	162.08
6407	NYSE	RSG	Thu, Dec 14, 2023	166.80	166.80	162.35	162.69
6406	NYSE	RSG	Wed, Dec 13, 2023	165.33	167.17	165.18	167.11
6405	NYSE	RSG	Tue, Dec 12, 2023	162.59	165.32	162.07	165.17
6404	NYSE	RSG	Mon, Dec 11, 2023	161.93	163.05	161.53	162.44
6403	NYSE	RSG	Fri, Dec 8, 2023	162.05	162.05	160.42	161.79
6402	NYSE	RSG	Thu, Dec 7, 2023	161.85	162.79	160.60	161.59
6401	NYSE	RSG	Wed, Dec 6, 2023	161.33	162.21	160.39	161.85
6400	NYSE	RSG	Tue, Dec 5, 2023	162.48	162.86	161.17	161.46
6399	NYSE	RSG	Mon, Dec 4, 2023	163.17	163.78	162.14	162.56
6398	NYSE	RSG	Fri, Dec 1, 2023	161.96	163.95	161.84	163.92
6397	NYSE	RSG	Thu, Nov 30, 2023	159.78	161.85	159.38	161.84
6396	NYSE	RSG	Wed, Nov 29, 2023	159.76	160.06	159.10	159.93
6395	NYSE	RSG	Tue, Nov 28, 2023	159.87	160.49	159.36	159.84
6394	NYSE	RSG	Mon, Nov 27, 2023	161.35	161.35	160.10	160.25
6393	NYSE	RSG	Fri, Nov 24, 2023	159.92	160.41	159.23	160.40
6392	NYSE	RSG	Wed, Nov 22, 2023	160.19	160.76	159.73	160.01
6391	NYSE	RSG	Tue, Nov 21, 2023	159.27	160.24	158.69	160.04
6390	NYSE	RSG	Mon, Nov 20, 2023	158.39	159.70	157.91	159.50
6389	NYSE	RSG	Fri, Nov 17, 2023	158.97	159.19	158.35	158.72
6388	NYSE	RSG	Thu, Nov 16, 2023	157.58	158.91	157.46	158.88
6387	NYSE	RSG	Wed, Nov 15, 2023	158.94	159.90	156.83	157.02
6386	NYSE	RSG	Tue, Nov 14, 2023	158.00	160.04	157.40	159.06
6385	NYSE	RSG	Mon, Nov 13, 2023	157.25	158.54	157.13	158.40
6384	NYSE	RSG	Fri, Nov 10, 2023	156.78	157.89	156.18	157.79
6383	NYSE	RSG	Thu, Nov 9, 2023	155.72	156.75	154.92	156.35
6382	NYSE	RSG	Wed, Nov 8, 2023	155.52	155.78	154.49	155.61
6381	NYSE	RSG	Tue, Nov 7, 2023	155.00	155.34	154.50	154.91
6380	NYSE	RSG	Mon, Nov 6, 2023	153.25	154.68	153.13	154.65
6379	NYSE	RSG	Fri, Nov 3, 2023	152.73	153.58	152.22	153.45
6378	NYSE	RSG	Thu, Nov 2, 2023	148.36	151.81	148.36	151.71
6377	NYSE	RSG	Wed, Nov 1, 2023	148.72	149.65	147.36	148.74
6376	NYSE	RSG	Tue, Oct 31, 2023	148.01	148.68	146.82	148.49
6375	NYSE	RSG	Mon, Oct 30, 2023	146.42	147.54	146.15	147.25
6374	NYSE	RSG	Fri, Oct 27, 2023	148.07	149.73	145.60	146.00
6373	NYSE	RSG	Thu, Oct 26, 2023	147.10	147.68	145.32	146.02
6372	NYSE	RSG	Wed, Oct 25, 2023	143.55	148.34	143.55	147.58
6371	NYSE	RSG	Tue, Oct 24, 2023	144.67	145.68	142.65	143.30
6370	NYSE	RSG	Mon, Oct 23, 2023	145.79	147.11	144.36	144.42
6369	NYSE	RSG	Fri, Oct 20, 2023	146.00	146.75	144.99	145.14
6368	NYSE	RSG	Thu, Oct 19, 2023	146.40	147.80	145.33	145.79
6367	NYSE	RSG	Wed, Oct 18, 2023	148.34	148.58	146.81	147.22
6366	NYSE	RSG	Tue, Oct 17, 2023	148.01	149.01	147.48	148.09
6365	NYSE	RSG	Mon, Oct 16, 2023	147.22	148.64	146.86	148.23
6364	NYSE	RSG	Fri, Oct 13, 2023	146.18	147.35	145.78	147.35
6363	NYSE	RSG	Thu, Oct 12, 2023	147.67	148.03	145.24	145.99
6362	NYSE	RSG	Wed, Oct 11, 2023	146.33	146.71	144.83	146.47
6361	NYSE	RSG	Tue, Oct 10, 2023	146.66	147.05	145.34	146.39
6360	NYSE	RSG	Mon, Oct 9, 2023	144.40	146.70	144.10	146.62
6359	NYSE	RSG	Fri, Oct 6, 2023	142.99	144.65	141.80	144.39
6358	NYSE	RSG	Thu, Oct 5, 2023	143.23	144.15	142.95	143.50
6357	NYSE	RSG	Wed, Oct 4, 2023	142.69	143.60	141.56	143.17
6356	NYSE	RSG	Tue, Oct 3, 2023	140.82	142.69	140.23	142.50
6355	NYSE	RSG	Mon, Oct 2, 2023	142.23	142.44	140.32	141.16
6354	NYSE	RSG	Fri, Sep 29, 2023	144.05	144.77	142.26	142.51
6353	NYSE	RSG	Thu, Sep 28, 2023	145.19	145.70	144.88	144.45
6352	NYSE	RSG	Wed, Sep 27, 2023	145.82	146.06	143.99	144.73
6351	NYSE	RSG	Tue, Sep 26, 2023	146.21	146.70	145.27	145.68
6350	NYSE	RSG	Mon, Sep 25, 2023	146.16	147.03	145.87	146.35
6349	NYSE	RSG	Fri, Sep 22, 2023	146.69	147.86	146.18	146.36
6348	NYSE	RSG	Thu, Sep 21, 2023	149.33	150.12	147.17	147.35
6347	NYSE	RSG	Wed, Sep 20, 2023	149.42	150.62	148.61	149.30
6346	NYSE	RSG	Tue, Sep 19, 2023	148.96	149.36	148.21	149.25
6345	NYSE	RSG	Mon, Sep 18, 2023	150.00	150.37	148.55	148.96
6344	NYSE	RSG	Fri, Sep 15, 2023	150.40	151.75	149.84	150.14
6343	NYSE	RSG	Thu, Sep 14, 2023	151.29	151.79	149.73	150.44
6342	NYSE	RSG	Wed, Sep 13, 2023	148.91	151.14	148.48	151.02
6341	NYSE	RSG	Tue, Sep 12, 2023	147.67	148.84	147.27	148.57
6340	NYSE	RSG	Mon, Sep 11, 2023	146.19	147.67	146.19	147.33
6339	NYSE	RSG	Fri, Sep 8, 2023	147.76	148.06	145.83	146.22
6338	NYSE	RSG	Thu, Sep 7, 2023	144.66	146.88	144.43	146.76
6337	NYSE	RSG	Wed, Sep 6, 2023	144.68	144.88	143.79	144.15
6336	NYSE	RSG	Tue, Sep 5, 2023	144.75	145.49	143.83	145.07
6335	NYSE	RSG	Fri, Sep 1, 2023	144.43	145.42	144.18	144.90
6334	NYSE	RSG	Thu, Aug 31, 2023	146.36	146.36	144.12	144.13
6333	NYSE	RSG	Wed, Aug 30, 2023	146.67	147.18	145.38	145.90
6332	NYSE	RSG	Tue, Aug 29, 2023	145.07	145.99	144.13	145.94
6331	NYSE	RSG	Mon, Aug 28, 2023	146.01	146.66	145.07	145.44
6330	NYSE	RSG	Fri, Aug 25, 2023	145.57	146.67	145.46	146.05
6329	NYSE	RSG	Thu, Aug 24, 2023	146.08	146.87	145.00	145.01
6328	NYSE	RSG	Wed, Aug 23, 2023	147.05	147.28	145.94	146.30
6327	NYSE	RSG	Tue, Aug 22, 2023	146.49	147.52	146.29	146.40
6326	NYSE	RSG	Mon, Aug 21, 2023	146.15	147.18	145.76	146.74
6325	NYSE	RSG	Fri, Aug 18, 2023	145.55	147.38	145.36	146.28
6324	NYSE	RSG	Thu, Aug 17, 2023	147.59	147.95	145.74	145.79
6323	NYSE	RSG	Wed, Aug 16, 2023	146.07	148.64	146.05	147.76
6322	NYSE	RSG	Tue, Aug 15, 2023	147.72	147.93	146.03	146.07
6321	NYSE	RSG	Mon, Aug 14, 2023	147.48	148.44	147.16	148.02
6320	NYSE	RSG	Fri, Aug 11, 2023	147.61	147.88	146.84	147.57
6319	NYSE	RSG	Thu, Aug 10, 2023	148.41	149.12	146.72	147.41
6318	NYSE	RSG	Wed, Aug 9, 2023	147.02	149.03	146.89	148.49
6317	NYSE	RSG	Tue, Aug 8, 2023	149.06	149.22	146.84	147.27
6316	NYSE	RSG	Mon, Aug 7, 2023	148.74	149.85	148.57	148.89
6315	NYSE	RSG	Fri, Aug 4, 2023	149.12	149.93	148.21	148.53
6314	NYSE	RSG	Thu, Aug 3, 2023	151.93	152.50	148.99	149.12
6313	NYSE	RSG	Wed, Aug 2, 2023	152.30	153.52	151.88	152.57
6312	NYSE	RSG	Tue, Aug 1, 2023	153.45	156.65	151.64	152.09
6311	NYSE	RSG	Mon, Jul 31, 2023	151.20	151.22	149.97	151.11
6310	NYSE	RSG	Fri, Jul 28, 2023	152.55	153.06	151.04	151.50
6309	NYSE	RSG	Thu, Jul 27, 2023	153.11	153.58	149.58	151.60
6308	NYSE	RSG	Wed, Jul 26, 2023	152.19	154.28	151.69	152.87
6307	NYSE	RSG	Tue, Jul 25, 2023	153.64	154.81	152.67	153.95
6306	NYSE	RSG	Mon, Jul 24, 2023	154.72	154.92	153.53	154.30
6305	NYSE	RSG	Fri, Jul 21, 2023	154.59	155.94	154.52	154.95
6304	NYSE	RSG	Thu, Jul 20, 2023	150.00	154.60	149.76	154.52
6303	NYSE	RSG	Wed, Jul 19, 2023	149.50	149.81	148.68	149.47
6302	NYSE	RSG	Tue, Jul 18, 2023	149.82	150.58	148.43	149.06
6301	NYSE	RSG	Mon, Jul 17, 2023	149.88	151.39	149.88	150.14
6300	NYSE	RSG	Fri, Jul 14, 2023	149.58	150.04	148.81	149.98
6299	NYSE	RSG	Thu, Jul 13, 2023	149.10	149.92	148.49	149.60
6298	NYSE	RSG	Wed, Jul 12, 2023	150.99	151.15	148.93	149.18
6297	NYSE	RSG	Tue, Jul 11, 2023	150.87	151.41	148.06	149.85
6296	NYSE	RSG	Mon, Jul 10, 2023	150.64	152.14	150.13	150.89
6295	NYSE	RSG	Fri, Jul 7, 2023	150.47	151.39	150.10	150.33
6294	NYSE	RSG	Thu, Jul 6, 2023	150.57	151.91	149.88	151.43
6293	NYSE	RSG	Wed, Jul 5, 2023	150.80	151.41	150.26	151.15
6292	NYSE	RSG	Mon, Jul 3, 2023	152.17	152.17	150.81	151.40
6291	NYSE	RSG	Fri, Jun 30, 2023	151.13	153.39	150.74	153.17
6290	NYSE	RSG	Thu, Jun 29, 2023	148.45	151.59	148.00	150.95
6289	NYSE	RSG	Wed, Jun 28, 2023	150.17	150.52	148.39	148.81
6288	NYSE	RSG	Tue, Jun 27, 2023	148.04	150.21	147.51	150.19
6287	NYSE	RSG	Mon, Jun 26, 2023	146.32	148.01	145.31	147.77
6286	NYSE	RSG	Fri, Jun 23, 2023	147.59	148.16	146.06	146.53
6285	NYSE	RSG	Thu, Jun 22, 2023	146.36	147.65	145.93	147.62
6284	NYSE	RSG	Wed, Jun 21, 2023	145.83	146.69	144.63	146.36
6283	NYSE	RSG	Tue, Jun 20, 2023	145.43	146.62	145.24	145.87
6282	NYSE	RSG	Fri, Jun 16, 2023	145.39	146.30	145.24	145.73
6281	NYSE	RSG	Thu, Jun 15, 2023	143.76	145.09	143.30	144.55
6280	NYSE	RSG	Wed, Jun 14, 2023	142.93	144.35	142.05	143.56
6279	NYSE	RSG	Tue, Jun 13, 2023	143.22	143.62	142.45	143.10
6278	NYSE	RSG	Mon, Jun 12, 2023	143.67	144.00	142.39	143.77
6277	NYSE	RSG	Fri, Jun 9, 2023	142.89	143.68	142.06	143.30
6276	NYSE	RSG	Thu, Jun 8, 2023	141.85	143.71	141.43	143.44
6275	NYSE	RSG	Wed, Jun 7, 2023	142.50	142.85	141.23	141.85
6274	NYSE	RSG	Tue, Jun 6, 2023	144.38	144.81	142.83	143.32
6273	NYSE	RSG	Mon, Jun 5, 2023	144.53	145.57	143.68	144.50
6272	NYSE	RSG	Fri, Jun 2, 2023	142.76	144.67	142.76	144.50
6271	NYSE	RSG	Thu, Jun 1, 2023	142.02	142.74	141.37	142.73
6270	NYSE	RSG	Wed, May 31, 2023	142.29	142.89	140.97	141.63
6269	NYSE	RSG	Tue, May 30, 2023	141.07	142.31	140.07	142.00
6268	NYSE	RSG	Fri, May 26, 2023	142.03	142.48	140.83	141.08
6267	NYSE	RSG	Thu, May 25, 2023	142.19	142.39	140.70	141.71
6266	NYSE	RSG	Wed, May 24, 2023	142.95	143.78	142.29	142.48
6265	NYSE	RSG	Tue, May 23, 2023	143.36	143.82	142.35	142.70
6264	NYSE	RSG	Mon, May 22, 2023	144.84	145.27	143.35	143.96
6263	NYSE	RSG	Fri, May 19, 2023	145.02	145.51	144.58	145.09
6262	NYSE	RSG	Thu, May 18, 2023	144.93	145.00	143.43	144.71
6261	NYSE	RSG	Wed, May 17, 2023	147.08	147.35	144.58	145.54
6260	NYSE	RSG	Tue, May 16, 2023	147.85	147.85	146.33	146.74
6259	NYSE	RSG	Mon, May 15, 2023	148.12	148.80	147.09	147.81
6258	NYSE	RSG	Fri, May 12, 2023	148.60	149.30	147.69	148.19
6257	NYSE	RSG	Thu, May 11, 2023	147.85	148.36	147.04	148.12
6256	NYSE	RSG	Wed, May 10, 2023	147.59	148.63	147.18	148.09
6255	NYSE	RSG	Tue, May 9, 2023	146.51	147.40	146.02	146.99
6254	NYSE	RSG	Mon, May 8, 2023	145.43	147.06	145.35	145.84
6253	NYSE	RSG	Fri, May 5, 2023	144.92	146.81	144.89	145.86
6252	NYSE	RSG	Thu, May 4, 2023	146.00	146.98	145.47	145.81
6251	NYSE	RSG	Wed, May 3, 2023	145.43	146.78	145.19	146.03
6250	NYSE	RSG	Tue, May 2, 2023	145.16	145.97	143.69	144.96
6249	NYSE	RSG	Mon, May 1, 2023	144.72	145.72	144.40	144.98
6248	NYSE	RSG	Fri, Apr 28, 2023	139.98	144.93	138.73	144.62
6247	NYSE	RSG	Thu, Apr 27, 2023	137.34	138.22	135.33	137.69
6246	NYSE	RSG	Wed, Apr 26, 2023	137.66	138.52	137.09	137.25
6245	NYSE	RSG	Tue, Apr 25, 2023	139.31	139.99	138.58	138.88
6244	NYSE	RSG	Mon, Apr 24, 2023	138.67	139.10	137.91	139.10
6243	NYSE	RSG	Fri, Apr 21, 2023	138.64	139.08	138.35	138.61
6242	NYSE	RSG	Thu, Apr 20, 2023	137.81	138.36	137.02	138.33
6241	NYSE	RSG	Wed, Apr 19, 2023	138.00	138.32	137.38	137.54
6240	NYSE	RSG	Tue, Apr 18, 2023	138.80	139.18	137.45	137.64
6239	NYSE	RSG	Mon, Apr 17, 2023	138.07	138.79	137.52	138.67
6238	NYSE	RSG	Fri, Apr 14, 2023	137.28	138.03	137.05	137.37
6237	NYSE	RSG	Thu, Apr 13, 2023	136.59	138.38	136.43	138.09
6236	NYSE	RSG	Wed, Apr 12, 2023	135.41	137.54	135.24	136.98
6235	NYSE	RSG	Tue, Apr 11, 2023	134.54	135.86	133.81	135.06
6234	NYSE	RSG	Mon, Apr 10, 2023	135.01	135.43	134.29	134.95
6233	NYSE	RSG	Thu, Apr 6, 2023	135.45	136.09	134.80	135.70
6232	NYSE	RSG	Wed, Apr 5, 2023	136.85	137.53	134.77	135.23
6231	NYSE	RSG	Tue, Apr 4, 2023	136.14	136.68	135.21	136.12
6230	NYSE	RSG	Mon, Apr 3, 2023	135.13	136.72	134.70	136.13
6229	NYSE	RSG	Fri, Mar 31, 2023	135.00	135.85	134.64	135.22
6228	NYSE	RSG	Thu, Mar 30, 2023	134.24	134.92	133.43	134.36
6227	NYSE	RSG	Wed, Mar 29, 2023	132.00	133.10	131.50	132.96
6226	NYSE	RSG	Tue, Mar 28, 2023	130.48	131.95	130.34	131.31
6225	NYSE	RSG	Mon, Mar 27, 2023	131.75	133.14	130.34	130.49
6224	NYSE	RSG	Fri, Mar 24, 2023	128.00	131.19	127.94	130.92
6223	NYSE	RSG	Thu, Mar 23, 2023	129.29	129.86	127.69	127.96
6222	NYSE	RSG	Wed, Mar 22, 2023	130.52	131.20	129.39	129.47
6221	NYSE	RSG	Tue, Mar 21, 2023	132.21	132.71	130.13	130.61
6220	NYSE	RSG	Mon, Mar 20, 2023	131.13	133.07	130.90	131.77
6219	NYSE	RSG	Fri, Mar 17, 2023	133.68	133.68	130.46	130.73
6218	NYSE	RSG	Thu, Mar 16, 2023	132.47	135.00	132.39	133.57
6217	NYSE	RSG	Wed, Mar 15, 2023	131.36	133.38	130.53	132.80
6216	NYSE	RSG	Tue, Mar 14, 2023	129.50	132.52	129.38	132.03
6215	NYSE	RSG	Mon, Mar 13, 2023	126.71	129.99	126.58	128.40
6214	NYSE	RSG	Fri, Mar 10, 2023	128.57	129.36	126.99	127.05
6213	NYSE	RSG	Thu, Mar 9, 2023	128.68	130.00	127.87	128.32
6212	NYSE	RSG	Wed, Mar 8, 2023	127.57	128.13	126.99	127.98
6211	NYSE	RSG	Tue, Mar 7, 2023	129.08	129.86	127.50	127.60
6210	NYSE	RSG	Mon, Mar 6, 2023	129.00	130.05	128.41	129.43
6209	NYSE	RSG	Fri, Mar 3, 2023	129.04	129.53	127.63	128.94
6208	NYSE	RSG	Thu, Mar 2, 2023	128.56	129.20	128.18	129.13
6207	NYSE	RSG	Wed, Mar 1, 2023	129.15	129.22	127.91	128.62
6206	NYSE	RSG	Tue, Feb 28, 2023	129.32	130.22	128.63	128.93
6205	NYSE	RSG	Mon, Feb 27, 2023	130.14	131.52	128.86	129.25
6204	NYSE	RSG	Fri, Feb 24, 2023	128.95	129.87	128.41	129.61
6203	NYSE	RSG	Thu, Feb 23, 2023	129.13	129.42	127.91	128.72
6202	NYSE	RSG	Wed, Feb 22, 2023	130.97	131.39	129.15	129.24
6201	NYSE	RSG	Tue, Feb 21, 2023	131.88	132.43	129.26	130.32
6200	NYSE	RSG	Fri, Feb 17, 2023	130.28	132.60	130.22	131.96
6199	NYSE	RSG	Thu, Feb 16, 2023	128.29	131.25	126.80	129.99
6198	NYSE	RSG	Wed, Feb 15, 2023	124.50	126.22	124.27	125.81
6197	NYSE	RSG	Tue, Feb 14, 2023	125.80	126.50	124.52	124.86
6196	NYSE	RSG	Mon, Feb 13, 2023	127.68	128.26	125.75	126.04
6195	NYSE	RSG	Fri, Feb 10, 2023	125.68	127.52	125.53	127.36
6194	NYSE	RSG	Thu, Feb 9, 2023	124.78	126.04	124.67	125.44
6193	NYSE	RSG	Wed, Feb 8, 2023	123.87	124.82	123.62	124.42
6192	NYSE	RSG	Tue, Feb 7, 2023	122.80	124.45	122.51	124.29
6191	NYSE	RSG	Mon, Feb 6, 2023	122.87	124.20	122.44	123.89
6190	NYSE	RSG	Fri, Feb 3, 2023	122.39	123.40	121.17	123.08
6189	NYSE	RSG	Thu, Feb 2, 2023	124.57	124.57	122.39	122.54
6188	NYSE	RSG	Wed, Feb 1, 2023	123.44	126.03	122.01	124.79
6187	NYSE	RSG	Tue, Jan 31, 2023	124.33	124.85	123.39	124.82
6186	NYSE	RSG	Mon, Jan 30, 2023	123.83	125.50	123.81	124.12
6185	NYSE	RSG	Fri, Jan 27, 2023	123.63	124.04	122.52	123.85
6184	NYSE	RSG	Thu, Jan 26, 2023	124.78	124.91	123.07	123.87
6183	NYSE	RSG	Wed, Jan 25, 2023	122.52	124.30	122.23	124.28
6182	NYSE	RSG	Tue, Jan 24, 2023	123.51	124.25	122.20	123.21
6181	NYSE	RSG	Mon, Jan 23, 2023	123.34	124.02	122.31	123.32
6180	NYSE	RSG	Fri, Jan 20, 2023	121.42	123.27	120.58	123.15
6179	NYSE	RSG	Thu, Jan 19, 2023	121.79	122.83	121.48	121.62
6178	NYSE	RSG	Wed, Jan 18, 2023	125.73	126.70	122.12	122.13
6177	NYSE	RSG	Tue, Jan 17, 2023	125.60	126.48	124.80	125.68
6176	NYSE	RSG	Fri, Jan 13, 2023	122.92	124.97	122.50	124.89
6175	NYSE	RSG	Thu, Jan 12, 2023	127.06	127.06	122.93	123.27
6174	NYSE	RSG	Wed, Jan 11, 2023	126.37	126.97	125.20	126.92
6173	NYSE	RSG	Tue, Jan 10, 2023	125.54	125.93	123.20	125.17
6172	NYSE	RSG	Mon, Jan 9, 2023	128.99	129.67	127.31	127.73
6171	NYSE	RSG	Fri, Jan 6, 2023	126.35	129.08	126.35	128.36
6170	NYSE	RSG	Thu, Jan 5, 2023	127.74	128.03	125.06	125.52
6169	NYSE	RSG	Wed, Jan 4, 2023	128.98	129.19	127.58	128.25
6168	NYSE	RSG	Tue, Jan 3, 2023	129.68	129.99	127.74	128.68
6167	NYSE	RSG	Fri, Dec 30, 2022	129.88	130.14	128.00	128.99
6166	NYSE	RSG	Thu, Dec 29, 2022	130.14	131.39	129.75	130.26
6165	NYSE	RSG	Wed, Dec 28, 2022	131.04	131.30	129.32	129.41
6164	NYSE	RSG	Tue, Dec 27, 2022	130.81	131.13	129.95	130.92
6163	NYSE	RSG	Fri, Dec 23, 2022	129.02	130.97	128.71	130.77
6162	NYSE	RSG	Thu, Dec 22, 2022	131.11	131.11	128.18	129.44
6161	NYSE	RSG	Wed, Dec 21, 2022	130.77	131.57	129.88	131.48
6160	NYSE	RSG	Tue, Dec 20, 2022	129.49	130.46	128.61	130.04
6159	NYSE	RSG	Mon, Dec 19, 2022	131.00	131.06	129.06	129.65
6158	NYSE	RSG	Fri, Dec 16, 2022	132.29	132.51	130.98	131.55
6157	NYSE	RSG	Thu, Dec 15, 2022	134.87	135.18	132.38	133.40
6156	NYSE	RSG	Wed, Dec 14, 2022	136.77	138.12	135.36	135.93
6155	NYSE	RSG	Tue, Dec 13, 2022	138.37	138.37	135.99	136.40
6154	NYSE	RSG	Mon, Dec 12, 2022	136.69	137.56	135.59	136.82
6153	NYSE	RSG	Fri, Dec 9, 2022	136.56	137.44	135.78	135.81
6152	NYSE	RSG	Thu, Dec 8, 2022	135.50	136.92	135.48	136.35
6151	NYSE	RSG	Wed, Dec 7, 2022	135.13	136.87	134.88	135.57
6150	NYSE	RSG	Tue, Dec 6, 2022	138.81	139.04	136.21	136.90
6149	NYSE	RSG	Mon, Dec 5, 2022	139.23	139.67	138.17	139.11
6148	NYSE	RSG	Fri, Dec 2, 2022	138.98	140.61	137.82	140.52
6147	NYSE	RSG	Thu, Dec 1, 2022	140.41	140.98	139.44	139.75
6146	NYSE	RSG	Wed, Nov 30, 2022	136.13	139.29	136.04	139.29
6145	NYSE	RSG	Tue, Nov 29, 2022	136.14	136.88	135.31	136.65
6144	NYSE	RSG	Mon, Nov 28, 2022	136.37	138.02	136.03	136.52
6143	NYSE	RSG	Fri, Nov 25, 2022	136.49	137.44	136.04	136.88
6142	NYSE	RSG	Wed, Nov 23, 2022	135.25	136.77	134.83	135.93
6141	NYSE	RSG	Tue, Nov 22, 2022	135.01	135.96	134.42	135.39
6140	NYSE	RSG	Mon, Nov 21, 2022	134.50	135.59	134.11	134.65
6139	NYSE	RSG	Fri, Nov 18, 2022	133.39	134.16	132.70	133.89
6138	NYSE	RSG	Thu, Nov 17, 2022	130.17	132.07	129.73	131.91
6137	NYSE	RSG	Wed, Nov 16, 2022	129.25	131.16	128.90	130.82
6136	NYSE	RSG	Tue, Nov 15, 2022	130.99	131.95	128.15	128.82
6135	NYSE	RSG	Mon, Nov 14, 2022	131.34	132.41	129.88	129.98
6134	NYSE	RSG	Fri, Nov 11, 2022	135.19	135.70	129.63	131.06
6133	NYSE	RSG	Thu, Nov 10, 2022	135.45	136.00	131.65	134.85
6132	NYSE	RSG	Wed, Nov 9, 2022	132.52	133.30	131.94	132.07
6131	NYSE	RSG	Tue, Nov 8, 2022	131.47	132.84	130.55	132.52
6130	NYSE	RSG	Mon, Nov 7, 2022	130.53	132.17	130.11	131.49
6129	NYSE	RSG	Fri, Nov 4, 2022	132.61	133.69	128.55	129.91
6128	NYSE	RSG	Thu, Nov 3, 2022	129.28	133.23	129.28	131.77
6127	NYSE	RSG	Wed, Nov 2, 2022	130.89	133.94	130.29	130.32
6126	NYSE	RSG	Tue, Nov 1, 2022	133.48	134.45	130.55	131.18
6125	NYSE	RSG	Mon, Oct 31, 2022	132.50	134.89	131.80	132.62
6124	NYSE	RSG	Fri, Oct 28, 2022	132.07	133.26	129.18	133.18
6123	NYSE	RSG	Thu, Oct 27, 2022	134.25	135.98	133.97	134.64
6122	NYSE	RSG	Wed, Oct 26, 2022	136.28	136.98	133.51	133.62
6121	NYSE	RSG	Tue, Oct 25, 2022	134.80	135.60	134.21	135.13
6120	NYSE	RSG	Mon, Oct 24, 2022	134.78	136.29	134.35	134.56
6119	NYSE	RSG	Fri, Oct 21, 2022	131.95	133.83	130.81	133.54
6118	NYSE	RSG	Thu, Oct 20, 2022	134.37	134.37	131.75	132.29
6117	NYSE	RSG	Wed, Oct 19, 2022	133.18	134.30	132.72	133.98
6116	NYSE	RSG	Tue, Oct 18, 2022	132.76	133.66	132.05	133.65
6115	NYSE	RSG	Mon, Oct 17, 2022	129.10	131.74	129.07	130.78
6114	NYSE	RSG	Fri, Oct 14, 2022	131.75	131.87	127.15	127.45
6113	NYSE	RSG	Thu, Oct 13, 2022	126.30	131.25	125.11	130.68
6112	NYSE	RSG	Wed, Oct 12, 2022	130.14	130.14	128.42	128.45
6111	NYSE	RSG	Tue, Oct 11, 2022	129.54	131.15	129.24	129.64
6110	NYSE	RSG	Mon, Oct 10, 2022	129.90	130.76	128.97	130.10
6109	NYSE	RSG	Fri, Oct 7, 2022	132.28	132.62	129.07	129.23
6108	NYSE	RSG	Thu, Oct 6, 2022	139.82	140.23	133.27	133.41
6107	NYSE	RSG	Wed, Oct 5, 2022	141.26	142.28	140.71	141.17
6106	NYSE	RSG	Tue, Oct 4, 2022	140.71	143.18	140.12	142.52
6105	NYSE	RSG	Mon, Oct 3, 2022	137.13	140.00	136.15	139.30
6104	NYSE	RSG	Fri, Sep 30, 2022	137.27	137.67	135.92	136.04
6103	NYSE	RSG	Thu, Sep 29, 2022	139.84	139.84	136.45	136.96
6102	NYSE	RSG	Wed, Sep 28, 2022	139.28	140.65	137.58	140.05
6101	NYSE	RSG	Tue, Sep 27, 2022	140.99	141.04	137.86	138.60
6100	NYSE	RSG	Mon, Sep 26, 2022	140.34	141.26	139.61	140.07
6099	NYSE	RSG	Fri, Sep 23, 2022	140.44	140.73	138.93	140.51
6098	NYSE	RSG	Thu, Sep 22, 2022	142.95	143.13	140.92	141.56
6097	NYSE	RSG	Wed, Sep 21, 2022	145.24	146.51	143.24	143.26
6096	NYSE	RSG	Tue, Sep 20, 2022	145.01	145.24	142.73	144.34
6095	NYSE	RSG	Mon, Sep 19, 2022	143.52	146.07	142.66	145.98
6094	NYSE	RSG	Fri, Sep 16, 2022	143.63	144.18	142.81	143.64
6093	NYSE	RSG	Thu, Sep 15, 2022	146.05	146.60	145.11	145.67
6092	NYSE	RSG	Wed, Sep 14, 2022	146.63	148.11	145.53	145.96
6091	NYSE	RSG	Tue, Sep 13, 2022	146.45	147.97	145.87	146.31
6090	NYSE	RSG	Mon, Sep 12, 2022	147.83	149.17	147.44	148.10
6089	NYSE	RSG	Fri, Sep 9, 2022	148.83	148.83	147.02	147.71
6088	NYSE	RSG	Thu, Sep 8, 2022	147.00	149.02	146.69	148.00
6087	NYSE	RSG	Wed, Sep 7, 2022	144.10	147.94	143.76	147.46
6086	NYSE	RSG	Tue, Sep 6, 2022	143.57	144.81	142.78	144.05
6085	NYSE	RSG	Fri, Sep 2, 2022	144.73	145.32	142.42	142.79
6084	NYSE	RSG	Thu, Sep 1, 2022	141.95	144.01	141.66	143.97
6083	NYSE	RSG	Wed, Aug 31, 2022	144.09	144.59	142.68	142.72
6082	NYSE	RSG	Tue, Aug 30, 2022	145.87	145.87	143.54	143.84
6081	NYSE	RSG	Mon, Aug 29, 2022	143.81	146.43	143.70	145.47
6080	NYSE	RSG	Fri, Aug 26, 2022	147.70	148.01	144.44	144.68
6079	NYSE	RSG	Thu, Aug 25, 2022	146.88	147.61	146.27	147.56
6078	NYSE	RSG	Wed, Aug 24, 2022	145.86	147.18	145.67	146.68
6077	NYSE	RSG	Tue, Aug 23, 2022	145.71	146.09	144.86	145.74
6076	NYSE	RSG	Mon, Aug 22, 2022	145.28	146.93	144.89	146.35
6075	NYSE	RSG	Fri, Aug 19, 2022	147.51	147.73	146.32	146.44
6074	NYSE	RSG	Thu, Aug 18, 2022	148.26	148.26	146.37	147.31
6073	NYSE	RSG	Wed, Aug 17, 2022	146.67	148.12	146.34	147.94
6072	NYSE	RSG	Tue, Aug 16, 2022	145.22	147.75	144.62	147.12
6071	NYSE	RSG	Mon, Aug 15, 2022	144.68	146.40	143.95	145.99
6070	NYSE	RSG	Fri, Aug 12, 2022	142.25	144.76	141.95	144.71
6069	NYSE	RSG	Thu, Aug 11, 2022	143.13	143.19	141.18	141.80
6068	NYSE	RSG	Wed, Aug 10, 2022	144.60	144.60	142.34	142.94
6067	NYSE	RSG	Tue, Aug 9, 2022	143.45	144.24	142.55	142.82
6066	NYSE	RSG	Mon, Aug 8, 2022	142.83	144.30	141.70	142.84
6065	NYSE	RSG	Fri, Aug 5, 2022	140.80	143.69	139.70	141.90
6064	NYSE	RSG	Thu, Aug 4, 2022	140.07	142.62	140.01	141.54
6063	NYSE	RSG	Wed, Aug 3, 2022	138.57	140.97	138.39	140.40
6062	NYSE	RSG	Tue, Aug 2, 2022	138.05	138.80	136.95	138.23
6061	NYSE	RSG	Mon, Aug 1, 2022	137.94	138.58	137.35	137.73
6060	NYSE	RSG	Fri, Jul 29, 2022	138.07	140.27	137.68	138.66
6059	NYSE	RSG	Thu, Jul 28, 2022	133.65	137.48	133.17	137.26
6058	NYSE	RSG	Wed, Jul 27, 2022	131.79	133.59	131.54	132.94
6057	NYSE	RSG	Tue, Jul 26, 2022	131.99	132.15	130.78	131.50
6056	NYSE	RSG	Mon, Jul 25, 2022	131.14	132.17	130.65	132.05
6055	NYSE	RSG	Fri, Jul 22, 2022	131.46	131.87	130.23	131.02
6054	NYSE	RSG	Thu, Jul 21, 2022	129.80	131.29	128.88	131.24
6053	NYSE	RSG	Wed, Jul 20, 2022	129.55	129.72	128.39	129.27
6052	NYSE	RSG	Tue, Jul 19, 2022	127.89	129.00	127.46	128.89
6051	NYSE	RSG	Mon, Jul 18, 2022	129.25	129.25	126.52	126.75
6050	NYSE	RSG	Fri, Jul 15, 2022	129.83	129.95	127.96	129.00
6049	NYSE	RSG	Thu, Jul 14, 2022	126.32	128.54	126.04	128.37
6048	NYSE	RSG	Wed, Jul 13, 2022	127.13	128.56	126.68	127.65
6047	NYSE	RSG	Tue, Jul 12, 2022	129.73	130.87	127.87	128.40
6046	NYSE	RSG	Mon, Jul 11, 2022	129.54	130.56	129.54	130.12
6045	NYSE	RSG	Fri, Jul 8, 2022	129.93	130.52	129.02	129.86
6044	NYSE	RSG	Thu, Jul 7, 2022	131.87	132.22	129.49	129.91
6043	NYSE	RSG	Wed, Jul 6, 2022	130.26	132.82	129.32	131.82
6042	NYSE	RSG	Tue, Jul 5, 2022	131.88	132.08	127.93	129.56
6041	NYSE	RSG	Fri, Jul 1, 2022	130.96	133.20	130.14	133.04
6040	NYSE	RSG	Thu, Jun 30, 2022	128.75	131.12	128.47	130.87
6039	NYSE	RSG	Wed, Jun 29, 2022	128.30	130.45	127.32	129.75
6038	NYSE	RSG	Tue, Jun 28, 2022	129.83	130.84	127.78	127.91
6037	NYSE	RSG	Mon, Jun 27, 2022	129.59	130.47	129.01	129.40
6036	NYSE	RSG	Fri, Jun 24, 2022	127.50	130.24	127.28	129.90
6035	NYSE	RSG	Thu, Jun 23, 2022	125.50	126.86	125.08	126.71
6034	NYSE	RSG	Wed, Jun 22, 2022	123.57	126.71	123.12	124.97
6033	NYSE	RSG	Tue, Jun 21, 2022	121.95	124.93	121.71	124.53
6032	NYSE	RSG	Fri, Jun 17, 2022	121.99	122.36	119.72	120.73
6031	NYSE	RSG	Thu, Jun 16, 2022	121.97	122.76	120.81	121.76
6030	NYSE	RSG	Wed, Jun 15, 2022	123.82	124.88	121.95	123.36
6029	NYSE	RSG	Tue, Jun 14, 2022	124.10	125.08	122.32	123.06
6028	NYSE	RSG	Mon, Jun 13, 2022	124.70	126.01	123.61	124.19
6027	NYSE	RSG	Fri, Jun 10, 2022	126.97	128.07	125.73	126.54
6026	NYSE	RSG	Thu, Jun 9, 2022	132.04	132.64	128.41	128.48
6025	NYSE	RSG	Wed, Jun 8, 2022	134.55	134.55	131.94	132.18
6024	NYSE	RSG	Tue, Jun 7, 2022	132.76	135.40	132.42	135.37
6023	NYSE	RSG	Mon, Jun 6, 2022	135.02	135.10	133.14	133.24
6022	NYSE	RSG	Fri, Jun 3, 2022	134.60	135.01	133.71	134.41
6021	NYSE	RSG	Thu, Jun 2, 2022	134.15	135.60	132.85	135.39
6020	NYSE	RSG	Wed, Jun 1, 2022	133.42	134.53	133.42	133.97
6019	NYSE	RSG	Tue, May 31, 2022	136.13	136.75	133.27	133.84
6018	NYSE	RSG	Fri, May 27, 2022	134.57	136.94	134.15	136.87
6017	NYSE	RSG	Thu, May 26, 2022	133.99	134.81	133.57	134.14
6016	NYSE	RSG	Wed, May 25, 2022	133.45	133.81	132.32	132.95
6015	NYSE	RSG	Tue, May 24, 2022	131.34	133.72	130.77	133.45
6014	NYSE	RSG	Mon, May 23, 2022	130.00	131.52	129.29	130.96
6013	NYSE	RSG	Fri, May 20, 2022	128.31	129.61	126.70	129.45
6012	NYSE	RSG	Thu, May 19, 2022	127.02	128.57	125.41	127.51
6011	NYSE	RSG	Wed, May 18, 2022	131.62	132.36	127.92	128.09
6010	NYSE	RSG	Tue, May 17, 2022	131.40	132.38	129.74	132.33
6009	NYSE	RSG	Mon, May 16, 2022	130.89	132.30	129.52	130.82
6008	NYSE	RSG	Fri, May 13, 2022	129.50	131.29	128.65	130.89
6007	NYSE	RSG	Thu, May 12, 2022	129.39	130.14	126.62	127.72
6006	NYSE	RSG	Wed, May 11, 2022	128.76	131.24	128.51	129.14
6005	NYSE	RSG	Tue, May 10, 2022	131.79	132.65	127.93	129.11
6004	NYSE	RSG	Mon, May 9, 2022	134.02	134.74	130.10	130.95
6003	NYSE	RSG	Fri, May 6, 2022	130.96	136.09	130.62	135.19
6002	NYSE	RSG	Thu, May 5, 2022	133.04	133.53	129.40	130.33
6001	NYSE	RSG	Wed, May 4, 2022	131.43	133.77	130.28	133.57
6000	NYSE	RSG	Tue, May 3, 2022	131.15	133.41	130.78	131.23
5999	NYSE	RSG	Mon, May 2, 2022	134.04	135.23	129.44	130.99
5998	NYSE	RSG	Fri, Apr 29, 2022	137.33	137.61	134.03	134.27
5997	NYSE	RSG	Thu, Apr 28, 2022	136.85	138.40	135.91	138.11
5996	NYSE	RSG	Wed, Apr 27, 2022	134.99	138.05	134.80	137.06
5995	NYSE	RSG	Tue, Apr 26, 2022	134.16	137.66	133.56	134.98
5994	NYSE	RSG	Mon, Apr 25, 2022	132.28	132.69	130.39	132.45
5993	NYSE	RSG	Fri, Apr 22, 2022	134.75	135.07	132.26	132.40
5992	NYSE	RSG	Thu, Apr 21, 2022	134.94	136.28	134.37	134.81
5991	NYSE	RSG	Wed, Apr 20, 2022	134.57	135.38	133.93	134.32
5990	NYSE	RSG	Tue, Apr 19, 2022	133.02	134.12	132.80	133.72
5989	NYSE	RSG	Mon, Apr 18, 2022	133.11	133.71	131.70	132.30
5988	NYSE	RSG	Thu, Apr 14, 2022	133.67	134.63	132.64	132.71
5987	NYSE	RSG	Wed, Apr 13, 2022	133.80	134.57	132.23	133.15
5986	NYSE	RSG	Tue, Apr 12, 2022	135.29	136.37	133.58	133.91
5985	NYSE	RSG	Mon, Apr 11, 2022	135.98	136.72	135.33	135.77
5984	NYSE	RSG	Fri, Apr 8, 2022	135.80	136.56	135.08	135.83
5983	NYSE	RSG	Thu, Apr 7, 2022	133.23	135.88	132.82	135.28
5982	NYSE	RSG	Wed, Apr 6, 2022	132.69	134.29	132.28	133.44
5981	NYSE	RSG	Tue, Apr 5, 2022	132.04	134.89	131.68	133.27
5980	NYSE	RSG	Mon, Apr 4, 2022	133.00	133.43	131.40	132.14
5979	NYSE	RSG	Fri, Apr 1, 2022	132.63	133.40	131.71	133.25
5978	NYSE	RSG	Thu, Mar 31, 2022	134.52	135.27	132.49	132.50
5977	NYSE	RSG	Wed, Mar 30, 2022	133.60	134.70	133.21	134.23
5976	NYSE	RSG	Tue, Mar 29, 2022	133.53	134.00	132.45	133.63
5975	NYSE	RSG	Mon, Mar 28, 2022	131.86	133.24	131.33	133.06
5974	NYSE	RSG	Fri, Mar 25, 2022	130.62	131.60	129.96	131.50
5973	NYSE	RSG	Thu, Mar 24, 2022	129.81	130.94	129.17	130.19
5972	NYSE	RSG	Wed, Mar 23, 2022	129.07	130.57	128.61	129.48
5971	NYSE	RSG	Tue, Mar 22, 2022	132.11	132.16	129.46	129.52
5970	NYSE	RSG	Mon, Mar 21, 2022	131.40	132.16	130.80	131.53
5969	NYSE	RSG	Fri, Mar 18, 2022	131.85	132.05	130.00	131.49
5968	NYSE	RSG	Thu, Mar 17, 2022	130.15	131.67	129.87	131.53
5967	NYSE	RSG	Wed, Mar 16, 2022	129.66	130.62	127.93	130.03
5966	NYSE	RSG	Tue, Mar 15, 2022	129.69	129.78	127.71	129.06
5965	NYSE	RSG	Mon, Mar 14, 2022	127.33	128.49	126.16	128.47
5964	NYSE	RSG	Fri, Mar 11, 2022	127.34	128.28	126.46	126.54
5963	NYSE	RSG	Thu, Mar 10, 2022	124.69	126.87	124.66	126.79
5962	NYSE	RSG	Wed, Mar 9, 2022	124.72	126.37	123.76	125.77
5961	NYSE	RSG	Tue, Mar 8, 2022	127.68	128.74	123.02	123.11
5960	NYSE	RSG	Mon, Mar 7, 2022	129.62	130.09	127.16	127.96
5959	NYSE	RSG	Fri, Mar 4, 2022	125.11	130.17	124.94	129.97
5958	NYSE	RSG	Thu, Mar 3, 2022	125.38	126.99	125.31	126.25
5957	NYSE	RSG	Wed, Mar 2, 2022	121.45	126.00	121.45	124.85
5956	NYSE	RSG	Tue, Mar 1, 2022	120.30	121.73	120.01	121.22
5955	NYSE	RSG	Mon, Feb 28, 2022	119.72	121.60	119.31	120.28
5954	NYSE	RSG	Fri, Feb 25, 2022	118.01	120.96	117.50	120.89
5953	NYSE	RSG	Thu, Feb 24, 2022	114.38	117.97	113.57	117.47
5952	NYSE	RSG	Wed, Feb 23, 2022	117.39	118.01	115.86	115.96
5951	NYSE	RSG	Tue, Feb 22, 2022	118.50	118.88	116.38	117.16
5950	NYSE	RSG	Fri, Feb 18, 2022	116.64	118.13	115.86	117.54
5949	NYSE	RSG	Thu, Feb 17, 2022	117.55	118.42	116.67	116.73
5948	NYSE	RSG	Wed, Feb 16, 2022	118.30	118.54	115.67	117.55
5947	NYSE	RSG	Tue, Feb 15, 2022	119.97	120.26	117.92	118.46
5946	NYSE	RSG	Mon, Feb 14, 2022	120.18	120.51	117.00	118.57
5945	NYSE	RSG	Fri, Feb 11, 2022	124.69	125.48	119.19	120.18
5944	NYSE	RSG	Thu, Feb 10, 2022	125.88	128.20	125.02	125.73
5943	NYSE	RSG	Wed, Feb 9, 2022	125.44	128.29	125.26	127.64
5942	NYSE	RSG	Tue, Feb 8, 2022	126.75	127.24	125.79	126.95
5941	NYSE	RSG	Mon, Feb 7, 2022	126.52	127.81	126.15	126.42
5940	NYSE	RSG	Fri, Feb 4, 2022	126.42	127.90	125.30	126.46
5939	NYSE	RSG	Thu, Feb 3, 2022	127.51	129.06	126.88	127.08
5938	NYSE	RSG	Wed, Feb 2, 2022	125.67	128.98	125.06	128.69
5937	NYSE	RSG	Tue, Feb 1, 2022	127.63	128.42	124.46	125.98
5936	NYSE	RSG	Mon, Jan 31, 2022	125.67	127.77	125.67	127.66
5935	NYSE	RSG	Fri, Jan 28, 2022	123.72	126.59	122.33	126.58
5934	NYSE	RSG	Thu, Jan 27, 2022	125.74	127.38	123.12	123.59
5933	NYSE	RSG	Wed, Jan 26, 2022	125.41	127.41	124.19	125.09
5932	NYSE	RSG	Tue, Jan 25, 2022	125.99	126.86	123.75	124.83
5931	NYSE	RSG	Mon, Jan 24, 2022	126.71	127.90	124.34	127.60
5930	NYSE	RSG	Fri, Jan 21, 2022	128.40	130.14	127.44	127.99
5929	NYSE	RSG	Thu, Jan 20, 2022	129.37	130.76	128.24	128.35
5928	NYSE	RSG	Wed, Jan 19, 2022	128.70	130.43	128.11	129.15
5927	NYSE	RSG	Tue, Jan 18, 2022	128.74	129.37	127.33	128.61
5926	NYSE	RSG	Fri, Jan 14, 2022	129.81	130.26	128.76	129.86
5925	NYSE	RSG	Thu, Jan 13, 2022	132.19	132.19	130.24	130.64
5924	NYSE	RSG	Wed, Jan 12, 2022	132.61	132.80	130.75	131.82
5923	NYSE	RSG	Tue, Jan 11, 2022	131.80	132.12	130.10	132.10
5922	NYSE	RSG	Mon, Jan 10, 2022	132.93	132.93	130.37	131.63
5921	NYSE	RSG	Fri, Jan 7, 2022	134.30	134.59	132.54	133.77
5920	NYSE	RSG	Thu, Jan 6, 2022	134.46	136.19	133.55	134.42
5919	NYSE	RSG	Wed, Jan 5, 2022	136.71	137.32	133.77	134.16
5918	NYSE	RSG	Tue, Jan 4, 2022	135.98	137.84	135.85	136.58
5917	NYSE	RSG	Mon, Jan 3, 2022	139.19	139.46	133.68	135.41
5916	NYSE	RSG	Fri, Dec 31, 2021	137.97	140.09	137.52	139.45
5915	NYSE	RSG	Thu, Dec 30, 2021	140.00	140.02	138.45	138.12
5914	NYSE	RSG	Wed, Dec 29, 2021	138.31	139.57	138.00	139.41
5913	NYSE	RSG	Tue, Dec 28, 2021	137.18	138.52	137.18	138.42
5912	NYSE	RSG	Mon, Dec 27, 2021	136.02	137.42	135.87	137.28
5911	NYSE	RSG	Thu, Dec 23, 2021	134.60	136.09	134.24	135.42
5910	NYSE	RSG	Wed, Dec 22, 2021	133.57	134.40	132.91	134.07
5909	NYSE	RSG	Tue, Dec 21, 2021	134.50	134.95	132.56	133.38
5908	NYSE	RSG	Mon, Dec 20, 2021	134.10	134.40	131.87	133.72
5907	NYSE	RSG	Fri, Dec 17, 2021	138.89	138.95	134.90	134.98
5906	NYSE	RSG	Thu, Dec 16, 2021	137.48	139.82	137.12	139.09
5905	NYSE	RSG	Wed, Dec 15, 2021	135.95	137.36	135.41	137.15
5904	NYSE	RSG	Tue, Dec 14, 2021	135.70	136.40	134.55	135.47
5903	NYSE	RSG	Mon, Dec 13, 2021	135.92	136.94	135.15	136.16
5902	NYSE	RSG	Fri, Dec 10, 2021	135.16	136.39	134.57	135.49
5901	NYSE	RSG	Thu, Dec 9, 2021	135.16	135.77	133.93	134.50
5900	NYSE	RSG	Wed, Dec 8, 2021	135.54	136.06	134.03	135.27
5899	NYSE	RSG	Tue, Dec 7, 2021	136.20	137.67	134.94	135.60
5898	NYSE	RSG	Mon, Dec 6, 2021	136.60	137.22	134.67	135.27
5897	NYSE	RSG	Fri, Dec 3, 2021	136.93	137.05	134.15	135.40
5896	NYSE	RSG	Thu, Dec 2, 2021	132.50	136.91	132.40	136.02
5895	NYSE	RSG	Wed, Dec 1, 2021	133.50	135.90	131.88	131.93
5894	NYSE	RSG	Tue, Nov 30, 2021	137.01	137.71	131.36	132.26
5893	NYSE	RSG	Mon, Nov 29, 2021	136.03	139.00	135.84	138.23
5892	NYSE	RSG	Fri, Nov 26, 2021	136.89	137.91	134.70	135.02
5891	NYSE	RSG	Wed, Nov 24, 2021	137.33	138.55	137.02	138.39
5890	NYSE	RSG	Tue, Nov 23, 2021	136.66	138.00	136.42	137.88
5889	NYSE	RSG	Mon, Nov 22, 2021	136.95	137.60	136.06	136.97
5888	NYSE	RSG	Fri, Nov 19, 2021	137.90	138.09	135.61	136.45
5887	NYSE	RSG	Thu, Nov 18, 2021	137.40	137.79	136.58	137.44
5886	NYSE	RSG	Wed, Nov 17, 2021	136.57	137.70	136.32	137.45
5885	NYSE	RSG	Tue, Nov 16, 2021	135.53	136.66	135.20	136.42
5884	NYSE	RSG	Mon, Nov 15, 2021	134.94	135.43	134.82	135.26
5883	NYSE	RSG	Fri, Nov 12, 2021	134.12	135.90	133.55	135.28
5882	NYSE	RSG	Thu, Nov 11, 2021	134.35	134.65	133.43	133.61
5881	NYSE	RSG	Wed, Nov 10, 2021	132.89	134.54	132.75	134.44
5880	NYSE	RSG	Tue, Nov 9, 2021	133.08	133.41	132.57	133.14
5879	NYSE	RSG	Mon, Nov 8, 2021	133.24	133.84	132.05	133.08
5878	NYSE	RSG	Fri, Nov 5, 2021	134.00	134.14	132.65	132.76
5877	NYSE	RSG	Thu, Nov 4, 2021	132.27	133.70	132.02	133.54
5876	NYSE	RSG	Wed, Nov 3, 2021	133.95	135.08	132.04	132.41
5875	NYSE	RSG	Tue, Nov 2, 2021	133.00	135.42	132.63	134.20
5874	NYSE	RSG	Mon, Nov 1, 2021	135.18	135.66	132.42	132.65
5873	NYSE	RSG	Fri, Oct 29, 2021	140.34	145.98	132.15	134.60
5872	NYSE	RSG	Thu, Oct 28, 2021	129.68	130.36	128.74	129.93
5871	NYSE	RSG	Wed, Oct 27, 2021	130.46	130.67	129.09	129.13
5870	NYSE	RSG	Tue, Oct 26, 2021	130.45	130.97	128.63	130.42
5869	NYSE	RSG	Mon, Oct 25, 2021	133.27	133.27	130.93	131.26
5868	NYSE	RSG	Fri, Oct 22, 2021	131.47	133.38	131.24	133.27
5867	NYSE	RSG	Thu, Oct 21, 2021	130.71	131.42	129.15	131.29
5866	NYSE	RSG	Wed, Oct 20, 2021	128.38	129.81	128.18	129.50
5865	NYSE	RSG	Tue, Oct 19, 2021	127.69	128.44	127.02	128.40
5864	NYSE	RSG	Mon, Oct 18, 2021	127.71	128.01	126.91	127.38
5863	NYSE	RSG	Fri, Oct 15, 2021	129.50	129.62	127.67	127.73
5862	NYSE	RSG	Thu, Oct 14, 2021	127.49	128.72	127.02	128.65
5861	NYSE	RSG	Wed, Oct 13, 2021	126.58	127.01	124.84	126.55
5860	NYSE	RSG	Tue, Oct 12, 2021	126.87	127.60	125.98	126.22
5859	NYSE	RSG	Mon, Oct 11, 2021	125.52	127.14	125.02	126.14
5858	NYSE	RSG	Fri, Oct 8, 2021	124.88	126.04	124.21	125.64
5857	NYSE	RSG	Thu, Oct 7, 2021	124.21	125.94	123.97	125.05
5856	NYSE	RSG	Wed, Oct 6, 2021	120.65	123.69	120.52	123.51
5855	NYSE	RSG	Tue, Oct 5, 2021	120.28	121.83	119.40	121.39
5854	NYSE	RSG	Mon, Oct 4, 2021	120.36	121.50	119.02	120.01
5853	NYSE	RSG	Fri, Oct 1, 2021	120.70	121.38	118.36	120.73
5852	NYSE	RSG	Thu, Sep 30, 2021	122.44	122.71	120.06	120.06
5851	NYSE	RSG	Wed, Sep 29, 2021	121.11	122.80	121.04	122.03
5850	NYSE	RSG	Tue, Sep 28, 2021	122.07	122.48	120.35	120.87
5849	NYSE	RSG	Mon, Sep 27, 2021	124.73	124.73	122.34	122.81
5848	NYSE	RSG	Fri, Sep 24, 2021	124.51	125.40	124.31	124.81
5847	NYSE	RSG	Thu, Sep 23, 2021	125.02	125.74	124.35	124.58
5846	NYSE	RSG	Wed, Sep 22, 2021	124.39	125.02	123.71	124.49
5845	NYSE	RSG	Tue, Sep 21, 2021	124.25	125.14	123.52	123.52
5844	NYSE	RSG	Mon, Sep 20, 2021	122.45	124.07	121.86	123.55
5843	NYSE	RSG	Fri, Sep 17, 2021	123.18	123.86	122.71	123.44
5842	NYSE	RSG	Thu, Sep 16, 2021	125.34	125.65	123.99	124.05
5841	NYSE	RSG	Wed, Sep 15, 2021	124.88	126.25	124.66	125.28
5840	NYSE	RSG	Tue, Sep 14, 2021	125.11	125.96	124.70	124.95
5839	NYSE	RSG	Mon, Sep 13, 2021	124.93	126.15	124.13	124.83
5838	NYSE	RSG	Fri, Sep 10, 2021	124.23	124.91	123.74	124.24
5837	NYSE	RSG	Thu, Sep 9, 2021	124.56	124.87	123.81	123.99
5836	NYSE	RSG	Wed, Sep 8, 2021	123.23	125.09	123.00	124.62
5835	NYSE	RSG	Tue, Sep 7, 2021	125.24	125.24	123.24	123.34
5834	NYSE	RSG	Fri, Sep 3, 2021	126.00	126.06	125.27	125.47
5833	NYSE	RSG	Thu, Sep 2, 2021	125.29	126.12	124.74	126.10
5832	NYSE	RSG	Wed, Sep 1, 2021	123.52	124.95	123.03	124.82
5831	NYSE	RSG	Tue, Aug 31, 2021	124.13	124.91	123.56	124.13
5830	NYSE	RSG	Mon, Aug 30, 2021	123.80	124.57	123.39	124.27
5829	NYSE	RSG	Fri, Aug 27, 2021	123.52	124.03	123.26	123.56
5828	NYSE	RSG	Thu, Aug 26, 2021	122.75	123.18	122.35	123.06
5827	NYSE	RSG	Wed, Aug 25, 2021	122.58	122.81	122.27	122.66
5826	NYSE	RSG	Tue, Aug 24, 2021	122.23	122.52	121.58	122.44
5825	NYSE	RSG	Mon, Aug 23, 2021	122.45	122.60	121.44	121.58
5824	NYSE	RSG	Fri, Aug 20, 2021	121.00	122.32	120.56	122.10
5823	NYSE	RSG	Thu, Aug 19, 2021	118.82	121.48	118.56	121.12
5822	NYSE	RSG	Wed, Aug 18, 2021	120.93	121.25	119.28	119.39
5821	NYSE	RSG	Tue, Aug 17, 2021	121.60	121.92	120.71	121.41
5820	NYSE	RSG	Mon, Aug 16, 2021	120.41	121.77	119.94	121.72
5819	NYSE	RSG	Fri, Aug 13, 2021	120.49	120.78	120.06	120.57
5818	NYSE	RSG	Thu, Aug 12, 2021	119.63	120.43	119.58	120.09
5817	NYSE	RSG	Wed, Aug 11, 2021	117.67	119.74	117.60	119.67
5816	NYSE	RSG	Tue, Aug 10, 2021	117.76	118.46	117.24	117.44
5815	NYSE	RSG	Mon, Aug 9, 2021	118.50	118.65	117.66	117.82
5814	NYSE	RSG	Fri, Aug 6, 2021	118.13	119.47	117.88	118.31
5813	NYSE	RSG	Thu, Aug 5, 2021	119.51	119.88	117.73	118.23
5812	NYSE	RSG	Wed, Aug 4, 2021	119.55	120.53	118.76	119.16
5811	NYSE	RSG	Tue, Aug 3, 2021	118.19	120.13	117.78	119.74
5810	NYSE	RSG	Mon, Aug 2, 2021	118.76	118.91	117.05	118.00
5809	NYSE	RSG	Fri, Jul 30, 2021	115.36	118.56	115.36	118.36
5808	NYSE	RSG	Thu, Jul 29, 2021	115.91	116.42	115.48	115.48
5807	NYSE	RSG	Wed, Jul 28, 2021	115.79	116.07	115.05	115.35
5806	NYSE	RSG	Tue, Jul 27, 2021	115.80	117.34	115.56	116.11
5805	NYSE	RSG	Mon, Jul 26, 2021	116.05	116.35	115.47	115.82
5804	NYSE	RSG	Fri, Jul 23, 2021	115.11	116.30	115.03	116.18
5803	NYSE	RSG	Thu, Jul 22, 2021	114.98	115.34	114.27	115.02
5802	NYSE	RSG	Wed, Jul 21, 2021	115.57	115.59	114.80	114.88
5801	NYSE	RSG	Tue, Jul 20, 2021	114.00	116.19	113.98	115.10
5800	NYSE	RSG	Mon, Jul 19, 2021	114.34	114.60	112.62	113.73
5799	NYSE	RSG	Fri, Jul 16, 2021	114.94	116.21	114.63	115.24
5798	NYSE	RSG	Thu, Jul 15, 2021	113.38	114.81	113.27	114.53
5797	NYSE	RSG	Wed, Jul 14, 2021	112.65	113.89	112.58	113.85
5796	NYSE	RSG	Tue, Jul 13, 2021	114.71	114.90	112.49	112.61
5795	NYSE	RSG	Mon, Jul 12, 2021	112.71	112.81	112.29	112.65
5794	NYSE	RSG	Fri, Jul 9, 2021	112.84	113.11	112.14	112.67
5793	NYSE	RSG	Thu, Jul 8, 2021	112.93	113.57	112.08	112.40
5792	NYSE	RSG	Wed, Jul 7, 2021	112.19	114.10	111.95	114.00
5791	NYSE	RSG	Tue, Jul 6, 2021	111.55	112.30	110.94	112.22
5790	NYSE	RSG	Fri, Jul 2, 2021	110.66	112.01	110.39	111.41
5789	NYSE	RSG	Thu, Jul 1, 2021	110.73	110.95	110.07	110.61
5788	NYSE	RSG	Wed, Jun 30, 2021	109.40	110.23	109.06	110.01
5787	NYSE	RSG	Tue, Jun 29, 2021	108.91	110.01	108.64	109.26
5786	NYSE	RSG	Mon, Jun 28, 2021	108.64	108.96	108.10	108.78
5785	NYSE	RSG	Fri, Jun 25, 2021	108.38	108.91	108.11	108.80
5784	NYSE	RSG	Thu, Jun 24, 2021	108.22	108.83	107.71	108.33
5783	NYSE	RSG	Wed, Jun 23, 2021	108.78	108.86	107.80	107.85
5782	NYSE	RSG	Tue, Jun 22, 2021	108.35	109.13	108.09	108.77
5781	NYSE	RSG	Mon, Jun 21, 2021	107.28	108.54	107.03	108.43
5780	NYSE	RSG	Fri, Jun 18, 2021	107.61	107.88	106.46	106.52
5779	NYSE	RSG	Thu, Jun 17, 2021	109.42	109.43	107.92	108.62
5778	NYSE	RSG	Wed, Jun 16, 2021	110.87	110.87	109.03	109.20
5777	NYSE	RSG	Tue, Jun 15, 2021	109.66	110.65	109.03	110.62
5776	NYSE	RSG	Mon, Jun 14, 2021	109.68	109.77	109.13	109.64
5775	NYSE	RSG	Fri, Jun 11, 2021	109.25	109.63	108.96	109.57
5774	NYSE	RSG	Thu, Jun 10, 2021	109.63	109.87	109.06	109.10
5773	NYSE	RSG	Wed, Jun 9, 2021	108.94	109.51	108.76	109.23
5772	NYSE	RSG	Tue, Jun 8, 2021	108.84	109.40	108.37	109.01
5771	NYSE	RSG	Mon, Jun 7, 2021	109.50	109.59	108.06	108.56
5770	NYSE	RSG	Fri, Jun 4, 2021	109.17	109.41	108.41	109.23
5769	NYSE	RSG	Thu, Jun 3, 2021	108.95	109.12	108.28	108.89
5768	NYSE	RSG	Wed, Jun 2, 2021	108.63	108.99	108.05	108.96
5767	NYSE	RSG	Tue, Jun 1, 2021	109.75	109.84	108.26	108.37
5766	NYSE	RSG	Fri, May 28, 2021	109.78	109.92	108.92	109.18
5765	NYSE	RSG	Thu, May 27, 2021	108.34	109.08	107.44	109.00
5764	NYSE	RSG	Wed, May 26, 2021	108.09	108.72	107.67	107.96
5763	NYSE	RSG	Tue, May 25, 2021	109.20	109.59	108.42	108.63
5762	NYSE	RSG	Mon, May 24, 2021	110.09	110.29	109.24	109.39
5761	NYSE	RSG	Fri, May 21, 2021	109.63	110.48	108.93	109.50
5760	NYSE	RSG	Thu, May 20, 2021	108.45	109.80	107.70	109.43
5759	NYSE	RSG	Wed, May 19, 2021	108.92	109.09	107.13	108.19
5758	NYSE	RSG	Tue, May 18, 2021	109.84	110.12	109.13	109.22
5757	NYSE	RSG	Mon, May 17, 2021	110.98	111.57	109.53	110.03
5756	NYSE	RSG	Fri, May 14, 2021	110.66	111.58	110.24	111.10
5755	NYSE	RSG	Thu, May 13, 2021	108.24	110.70	107.86	110.26
5754	NYSE	RSG	Wed, May 12, 2021	109.67	110.04	107.81	107.85
5753	NYSE	RSG	Tue, May 11, 2021	111.78	112.22	109.20	109.90
5752	NYSE	RSG	Mon, May 10, 2021	111.44	113.28	111.18	112.05
5751	NYSE	RSG	Fri, May 7, 2021	110.62	111.20	110.21	110.88
5750	NYSE	RSG	Thu, May 6, 2021	110.00	112.13	109.93	110.77
5749	NYSE	RSG	Wed, May 5, 2021	108.72	109.57	108.21	109.36
5748	NYSE	RSG	Tue, May 4, 2021	107.58	108.95	107.58	108.70
5747	NYSE	RSG	Mon, May 3, 2021	106.82	108.50	106.57	107.99
5746	NYSE	RSG	Fri, Apr 30, 2021	106.16	106.53	105.77	106.30
5745	NYSE	RSG	Thu, Apr 29, 2021	105.20	106.11	104.78	106.08
5744	NYSE	RSG	Wed, Apr 28, 2021	105.37	105.37	104.46	104.67
5743	NYSE	RSG	Tue, Apr 27, 2021	104.65	105.25	104.00	104.90
5742	NYSE	RSG	Mon, Apr 26, 2021	106.37	106.37	104.59	104.63
5741	NYSE	RSG	Fri, Apr 23, 2021	105.69	106.65	105.05	106.39
5740	NYSE	RSG	Thu, Apr 22, 2021	105.80	106.34	105.18	105.61
5739	NYSE	RSG	Wed, Apr 21, 2021	105.50	106.19	105.00	105.89
5738	NYSE	RSG	Tue, Apr 20, 2021	104.68	105.80	104.68	105.01
5737	NYSE	RSG	Mon, Apr 19, 2021	104.13	104.83	103.56	104.67
5736	NYSE	RSG	Fri, Apr 16, 2021	104.72	105.18	104.15	104.32
5735	NYSE	RSG	Thu, Apr 15, 2021	103.57	104.55	103.52	104.21
5734	NYSE	RSG	Wed, Apr 14, 2021	103.50	103.79	103.19	103.46
5733	NYSE	RSG	Tue, Apr 13, 2021	102.62	104.12	102.51	103.63
5732	NYSE	RSG	Mon, Apr 12, 2021	103.95	104.33	102.78	103.29
5731	NYSE	RSG	Fri, Apr 9, 2021	102.47	103.64	102.33	103.55
5730	NYSE	RSG	Thu, Apr 8, 2021	102.14	102.47	101.83	102.35
5729	NYSE	RSG	Wed, Apr 7, 2021	102.48	103.18	102.08	102.38
5728	NYSE	RSG	Tue, Apr 6, 2021	101.17	102.14	100.68	101.58
5727	NYSE	RSG	Mon, Apr 5, 2021	100.50	101.40	100.29	101.05
5726	NYSE	RSG	Thu, Apr 1, 2021	99.76	99.95	98.72	99.72
5725	NYSE	RSG	Wed, Mar 31, 2021	99.58	99.96	99.02	99.35
5724	NYSE	RSG	Tue, Mar 30, 2021	100.87	101.42	100.25	100.01
5723	NYSE	RSG	Mon, Mar 29, 2021	100.78	101.99	100.58	101.12
5722	NYSE	RSG	Fri, Mar 26, 2021	99.43	101.40	99.20	101.29
5721	NYSE	RSG	Thu, Mar 25, 2021	98.53	99.37	97.61	99.09
5720	NYSE	RSG	Wed, Mar 24, 2021	96.75	98.61	96.75	98.22
5719	NYSE	RSG	Tue, Mar 23, 2021	95.96	97.23	95.78	96.82
5718	NYSE	RSG	Mon, Mar 22, 2021	95.99	96.71	95.09	96.66
5717	NYSE	RSG	Fri, Mar 19, 2021	96.97	97.29	95.63	96.01
5716	NYSE	RSG	Thu, Mar 18, 2021	94.49	97.10	94.18	96.72
5715	NYSE	RSG	Wed, Mar 17, 2021	96.84	96.84	94.06	94.23
5714	NYSE	RSG	Tue, Mar 16, 2021	96.58	97.16	95.79	96.60
5713	NYSE	RSG	Mon, Mar 15, 2021	96.18	96.66	95.32	96.57
5712	NYSE	RSG	Fri, Mar 12, 2021	95.63	96.62	95.28	96.18
5711	NYSE	RSG	Thu, Mar 11, 2021	95.31	95.63	94.88	95.20
5710	NYSE	RSG	Wed, Mar 10, 2021	94.72	96.32	94.34	95.85
5709	NYSE	RSG	Tue, Mar 9, 2021	95.62	96.32	94.61	94.63
5708	NYSE	RSG	Mon, Mar 8, 2021	94.99	97.24	94.57	95.64
5707	NYSE	RSG	Fri, Mar 5, 2021	91.90	94.70	91.84	94.45
5706	NYSE	RSG	Thu, Mar 4, 2021	91.35	93.35	91.03	91.39
5705	NYSE	RSG	Wed, Mar 3, 2021	91.40	91.87	90.68	91.36
5704	NYSE	RSG	Tue, Mar 2, 2021	90.62	91.93	90.35	91.61
5703	NYSE	RSG	Mon, Mar 1, 2021	89.77	91.57	89.63	90.75
5702	NYSE	RSG	Fri, Feb 26, 2021	90.55	91.50	89.08	89.09
5701	NYSE	RSG	Thu, Feb 25, 2021	89.62	91.41	89.44	90.44
5700	NYSE	RSG	Wed, Feb 24, 2021	88.66	89.96	88.62	89.59
5699	NYSE	RSG	Tue, Feb 23, 2021	91.40	91.99	88.65	88.96
5698	NYSE	RSG	Mon, Feb 22, 2021	90.24	90.44	88.67	89.00
5697	NYSE	RSG	Fri, Feb 19, 2021	91.76	91.91	90.51	90.59
5696	NYSE	RSG	Thu, Feb 18, 2021	90.06	91.82	89.90	91.72
5695	NYSE	RSG	Wed, Feb 17, 2021	90.00	90.31	89.23	90.08
5694	NYSE	RSG	Tue, Feb 16, 2021	90.33	91.09	90.10	90.38
5693	NYSE	RSG	Fri, Feb 12, 2021	91.26	91.61	90.88	91.26
5692	NYSE	RSG	Thu, Feb 11, 2021	90.70	91.32	90.56	91.29
5691	NYSE	RSG	Wed, Feb 10, 2021	91.98	92.04	90.20	90.52
5690	NYSE	RSG	Tue, Feb 9, 2021	92.02	92.11	91.02	91.54
5689	NYSE	RSG	Mon, Feb 8, 2021	91.00	91.88	90.54	91.78
5688	NYSE	RSG	Fri, Feb 5, 2021	92.43	92.43	90.89	90.93
5687	NYSE	RSG	Thu, Feb 4, 2021	91.60	92.42	91.15	92.04
5686	NYSE	RSG	Wed, Feb 3, 2021	91.82	91.83	90.76	91.50
5685	NYSE	RSG	Tue, Feb 2, 2021	91.49	92.17	91.16	91.87
5684	NYSE	RSG	Mon, Feb 1, 2021	90.93	91.72	90.34	90.97
5683	NYSE	RSG	Fri, Jan 29, 2021	91.31	91.77	90.01	90.52
5682	NYSE	RSG	Thu, Jan 28, 2021	91.02	93.45	90.21	91.88
5681	NYSE	RSG	Wed, Jan 27, 2021	92.50	92.75	90.07	90.40
5680	NYSE	RSG	Tue, Jan 26, 2021	94.34	94.48	92.94	93.35
5679	NYSE	RSG	Mon, Jan 25, 2021	94.34	94.71	93.50	94.14
5678	NYSE	RSG	Fri, Jan 22, 2021	94.01	94.69	93.68	94.40
5677	NYSE	RSG	Thu, Jan 21, 2021	94.67	94.83	93.55	93.97
5676	NYSE	RSG	Wed, Jan 20, 2021	94.59	95.10	94.29	94.68
5675	NYSE	RSG	Tue, Jan 19, 2021	94.21	95.55	93.93	94.67
5674	NYSE	RSG	Fri, Jan 15, 2021	93.25	94.20	92.85	93.81
5673	NYSE	RSG	Thu, Jan 14, 2021	94.66	94.79	93.05	93.70
5672	NYSE	RSG	Wed, Jan 13, 2021	95.07	95.58	94.40	94.44
5671	NYSE	RSG	Tue, Jan 12, 2021	95.69	95.98	94.65	95.25
5670	NYSE	RSG	Mon, Jan 11, 2021	95.46	96.60	95.34	95.75
5669	NYSE	RSG	Fri, Jan 8, 2021	96.76	97.57	96.54	96.97
5668	NYSE	RSG	Thu, Jan 7, 2021	96.22	97.26	95.71	96.77
5667	NYSE	RSG	Wed, Jan 6, 2021	93.89	96.08	93.50	95.88
5666	NYSE	RSG	Tue, Jan 5, 2021	93.21	93.85	92.52	93.64
5665	NYSE	RSG	Mon, Jan 4, 2021	96.18	96.20	93.02	93.54
5664	NYSE	RSG	Thu, Dec 31, 2020	95.50	96.47	95.11	96.30
5663	NYSE	RSG	Wed, Dec 30, 2020	95.71	96.24	95.36	95.29
5662	NYSE	RSG	Tue, Dec 29, 2020	96.79	96.98	95.53	95.62
5661	NYSE	RSG	Mon, Dec 28, 2020	96.06	97.16	96.06	96.42
5660	NYSE	RSG	Thu, Dec 24, 2020	94.96	95.72	94.91	95.63
5659	NYSE	RSG	Wed, Dec 23, 2020	95.98	96.49	95.00	95.01
5658	NYSE	RSG	Tue, Dec 22, 2020	95.20	95.95	94.92	95.82
5657	NYSE	RSG	Mon, Dec 21, 2020	95.52	95.87	93.66	95.24
5656	NYSE	RSG	Fri, Dec 18, 2020	96.81	97.69	96.48	96.78
5655	NYSE	RSG	Thu, Dec 17, 2020	95.77	97.24	95.77	96.89
5654	NYSE	RSG	Wed, Dec 16, 2020	96.43	96.70	95.38	95.40
5653	NYSE	RSG	Tue, Dec 15, 2020	95.45	96.52	95.31	96.20
5652	NYSE	RSG	Mon, Dec 14, 2020	95.21	95.93	94.87	94.90
5651	NYSE	RSG	Fri, Dec 11, 2020	93.29	95.19	93.29	94.98
5650	NYSE	RSG	Thu, Dec 10, 2020	94.31	94.57	93.29	93.49
5649	NYSE	RSG	Wed, Dec 9, 2020	95.01	95.11	93.91	94.32
5648	NYSE	RSG	Tue, Dec 8, 2020	94.31	94.94	94.24	94.68
5647	NYSE	RSG	Mon, Dec 7, 2020	95.50	95.70	94.62	94.85
5646	NYSE	RSG	Fri, Dec 4, 2020	94.70	95.69	94.63	95.67
5645	NYSE	RSG	Thu, Dec 3, 2020	95.87	96.36	94.66	94.75
5644	NYSE	RSG	Wed, Dec 2, 2020	96.72	97.23	94.82	95.75
5643	NYSE	RSG	Tue, Dec 1, 2020	97.58	98.41	96.90	97.15
5642	NYSE	RSG	Mon, Nov 30, 2020	96.67	97.06	96.02	96.72
5641	NYSE	RSG	Fri, Nov 27, 2020	97.44	97.81	96.50	97.04
5640	NYSE	RSG	Wed, Nov 25, 2020	97.98	97.98	96.89	97.44
5639	NYSE	RSG	Tue, Nov 24, 2020	98.29	98.71	97.46	97.78
5638	NYSE	RSG	Mon, Nov 23, 2020	98.95	99.37	97.51	97.78
5637	NYSE	RSG	Fri, Nov 20, 2020	99.97	100.19	98.63	98.86
5636	NYSE	RSG	Thu, Nov 19, 2020	99.57	100.09	98.57	99.91
5635	NYSE	RSG	Wed, Nov 18, 2020	101.40	101.84	99.93	99.98
5634	NYSE	RSG	Tue, Nov 17, 2020	101.27	101.93	100.41	101.26
5633	NYSE	RSG	Mon, Nov 16, 2020	101.66	102.35	100.83	101.75
5632	NYSE	RSG	Fri, Nov 13, 2020	101.60	102.00	100.17	101.06
5631	NYSE	RSG	Thu, Nov 12, 2020	102.08	102.53	100.26	100.94
5630	NYSE	RSG	Wed, Nov 11, 2020	102.41	102.92	101.80	102.57
5629	NYSE	RSG	Tue, Nov 10, 2020	100.77	102.52	100.21	102.08
5628	NYSE	RSG	Mon, Nov 9, 2020	100.91	103.79	100.40	100.41
5627	NYSE	RSG	Fri, Nov 6, 2020	97.13	99.29	96.25	97.08
5626	NYSE	RSG	Thu, Nov 5, 2020	96.00	96.67	94.98	95.51
5625	NYSE	RSG	Wed, Nov 4, 2020	92.78	95.87	92.78	93.87
5624	NYSE	RSG	Tue, Nov 3, 2020	91.23	92.83	90.92	92.40
5623	NYSE	RSG	Mon, Nov 2, 2020	88.99	90.43	88.88	89.86
5622	NYSE	RSG	Fri, Oct 30, 2020	87.20	88.55	87.08	88.17
5621	NYSE	RSG	Thu, Oct 29, 2020	86.75	88.32	86.18	87.40
5620	NYSE	RSG	Wed, Oct 28, 2020	88.27	88.65	86.28	86.71
5619	NYSE	RSG	Tue, Oct 27, 2020	90.80	90.86	89.39	89.42
5618	NYSE	RSG	Mon, Oct 26, 2020	92.26	92.77	90.36	90.86
5617	NYSE	RSG	Fri, Oct 23, 2020	92.18	93.13	91.82	92.87
5616	NYSE	RSG	Thu, Oct 22, 2020	91.67	92.73	91.67	91.77
5615	NYSE	RSG	Wed, Oct 21, 2020	92.03	92.54	91.60	91.67
5614	NYSE	RSG	Tue, Oct 20, 2020	92.71	93.45	92.25	92.28
5613	NYSE	RSG	Mon, Oct 19, 2020	94.30	94.44	92.03	92.10
5612	NYSE	RSG	Fri, Oct 16, 2020	93.61	94.34	93.53	93.57
5611	NYSE	RSG	Thu, Oct 15, 2020	93.04	93.74	92.85	93.42
5610	NYSE	RSG	Wed, Oct 14, 2020	93.65	94.48	93.20	93.45
5609	NYSE	RSG	Tue, Oct 13, 2020	94.47	95.19	93.37	93.62
5608	NYSE	RSG	Mon, Oct 12, 2020	93.43	94.81	93.29	94.50
5607	NYSE	RSG	Fri, Oct 9, 2020	93.80	93.95	93.12	93.14
5606	NYSE	RSG	Thu, Oct 8, 2020	93.36	94.00	92.87	93.50
5605	NYSE	RSG	Wed, Oct 7, 2020	93.10	93.39	92.48	92.92
5604	NYSE	RSG	Tue, Oct 6, 2020	94.13	94.38	92.26	92.48
5603	NYSE	RSG	Mon, Oct 5, 2020	93.80	94.46	93.17	93.53
5602	NYSE	RSG	Fri, Oct 2, 2020	91.35	93.88	91.35	93.32
5601	NYSE	RSG	Thu, Oct 1, 2020	93.67	93.67	92.18	92.97
5600	NYSE	RSG	Wed, Sep 30, 2020	93.70	94.11	92.79	93.35
5599	NYSE	RSG	Tue, Sep 29, 2020	94.56	94.96	93.78	93.50
5598	NYSE	RSG	Mon, Sep 28, 2020	94.91	95.58	94.19	94.46
5597	NYSE	RSG	Fri, Sep 25, 2020	92.25	94.36	92.04	94.07
5596	NYSE	RSG	Thu, Sep 24, 2020	92.48	93.00	91.13	92.39
5595	NYSE	RSG	Wed, Sep 23, 2020	92.38	94.42	92.10	92.14
5594	NYSE	RSG	Tue, Sep 22, 2020	93.90	95.26	93.67	95.08
5593	NYSE	RSG	Mon, Sep 21, 2020	94.91	95.03	93.17	94.04
5592	NYSE	RSG	Fri, Sep 18, 2020	96.16	96.97	95.76	95.78
5591	NYSE	RSG	Thu, Sep 17, 2020	95.92	97.02	95.01	96.44
5590	NYSE	RSG	Wed, Sep 16, 2020	97.11	98.11	96.28	96.39
5589	NYSE	RSG	Tue, Sep 15, 2020	97.01	97.84	96.77	96.82
5588	NYSE	RSG	Mon, Sep 14, 2020	96.28	97.32	96.20	96.76
5587	NYSE	RSG	Fri, Sep 11, 2020	95.21	96.08	94.95	95.74
5586	NYSE	RSG	Thu, Sep 10, 2020	95.20	95.49	94.51	94.98
5585	NYSE	RSG	Wed, Sep 9, 2020	93.67	95.85	93.45	95.16
5584	NYSE	RSG	Tue, Sep 8, 2020	93.14	94.44	92.80	93.29
5583	NYSE	RSG	Fri, Sep 4, 2020	93.99	94.42	92.80	93.50
5582	NYSE	RSG	Thu, Sep 3, 2020	95.07	95.45	92.61	93.47
5581	NYSE	RSG	Wed, Sep 2, 2020	93.83	95.25	93.36	94.71
5580	NYSE	RSG	Tue, Sep 1, 2020	92.33	93.36	91.98	93.29
5579	NYSE	RSG	Mon, Aug 31, 2020	92.80	93.38	92.40	92.72
5578	NYSE	RSG	Fri, Aug 28, 2020	92.74	92.93	92.05	92.92
5577	NYSE	RSG	Thu, Aug 27, 2020	92.64	93.37	92.17	92.68
5576	NYSE	RSG	Wed, Aug 26, 2020	91.30	92.33	91.00	92.04
5575	NYSE	RSG	Tue, Aug 25, 2020	91.38	91.73	90.89	91.50
5574	NYSE	RSG	Mon, Aug 24, 2020	90.22	91.08	89.88	91.08
5573	NYSE	RSG	Fri, Aug 21, 2020	89.19	89.87	88.76	89.81
5572	NYSE	RSG	Thu, Aug 20, 2020	88.79	89.23	88.60	88.99
5571	NYSE	RSG	Wed, Aug 19, 2020	89.32	89.69	88.78	89.15
5570	NYSE	RSG	Tue, Aug 18, 2020	89.62	89.83	88.94	89.12
5569	NYSE	RSG	Mon, Aug 17, 2020	90.34	90.75	89.68	89.80
5568	NYSE	RSG	Fri, Aug 14, 2020	90.39	91.06	89.94	90.37
5567	NYSE	RSG	Thu, Aug 13, 2020	90.69	91.08	90.01	90.71
5566	NYSE	RSG	Wed, Aug 12, 2020	91.16	92.08	90.89	91.24
5565	NYSE	RSG	Tue, Aug 11, 2020	91.48	91.73	90.51	90.88
5564	NYSE	RSG	Mon, Aug 10, 2020	90.44	91.45	90.14	90.89
5563	NYSE	RSG	Fri, Aug 7, 2020	88.71	93.51	88.71	90.59
5562	NYSE	RSG	Thu, Aug 6, 2020	86.38	87.90	86.31	87.90
5561	NYSE	RSG	Wed, Aug 5, 2020	87.01	87.40	86.09	86.50
5560	NYSE	RSG	Tue, Aug 4, 2020	87.06	87.46	86.00	86.61
5559	NYSE	RSG	Mon, Aug 3, 2020	87.42	87.71	86.92	87.43
5558	NYSE	RSG	Fri, Jul 31, 2020	86.40	87.27	85.97	87.25
5557	NYSE	RSG	Thu, Jul 30, 2020	86.84	87.38	85.63	87.06
5556	NYSE	RSG	Wed, Jul 29, 2020	85.86	87.04	85.69	86.87
5555	NYSE	RSG	Tue, Jul 28, 2020	84.87	85.89	84.85	85.34
5554	NYSE	RSG	Mon, Jul 27, 2020	85.24	85.46	84.61	85.05
5553	NYSE	RSG	Fri, Jul 24, 2020	86.30	86.53	84.86	85.03
5552	NYSE	RSG	Thu, Jul 23, 2020	85.91	86.87	85.40	85.85
5551	NYSE	RSG	Wed, Jul 22, 2020	84.75	85.95	84.44	85.66
5550	NYSE	RSG	Tue, Jul 21, 2020	85.22	85.89	84.79	85.03
5549	NYSE	RSG	Mon, Jul 20, 2020	86.51	86.92	84.84	85.00
5548	NYSE	RSG	Fri, Jul 17, 2020	85.10	87.07	84.67	86.98
5547	NYSE	RSG	Thu, Jul 16, 2020	84.10	85.01	84.03	84.60
5546	NYSE	RSG	Wed, Jul 15, 2020	83.91	84.65	83.68	84.30
5545	NYSE	RSG	Tue, Jul 14, 2020	81.73	83.08	81.58	83.04
5544	NYSE	RSG	Mon, Jul 13, 2020	82.22	82.85	81.44	81.73
5543	NYSE	RSG	Fri, Jul 10, 2020	80.30	82.05	80.29	81.78
5542	NYSE	RSG	Thu, Jul 9, 2020	79.69	80.76	78.80	80.50
5541	NYSE	RSG	Wed, Jul 8, 2020	80.60	80.78	79.82	80.00
5540	NYSE	RSG	Tue, Jul 7, 2020	81.35	81.85	80.76	80.87
5539	NYSE	RSG	Mon, Jul 6, 2020	82.10	82.44	81.06	81.57
5538	NYSE	RSG	Thu, Jul 2, 2020	82.09	82.38	80.73	81.23
5537	NYSE	RSG	Wed, Jul 1, 2020	82.32	82.51	81.20	81.39
5536	NYSE	RSG	Tue, Jun 30, 2020	80.62	82.52	80.51	82.05
5535	NYSE	RSG	Mon, Jun 29, 2020	81.39	81.39	80.38	80.69
5534	NYSE	RSG	Fri, Jun 26, 2020	79.94	80.76	79.81	80.52
5533	NYSE	RSG	Thu, Jun 25, 2020	79.04	80.26	78.22	80.14
5532	NYSE	RSG	Wed, Jun 24, 2020	80.91	80.97	78.82	79.38
5531	NYSE	RSG	Tue, Jun 23, 2020	82.14	82.64	81.12	81.33
5530	NYSE	RSG	Mon, Jun 22, 2020	79.83	81.33	79.29	81.23
5529	NYSE	RSG	Fri, Jun 19, 2020	83.61	83.77	79.71	79.94
5528	NYSE	RSG	Thu, Jun 18, 2020	82.23	82.60	81.62	82.52
5527	NYSE	RSG	Wed, Jun 17, 2020	83.05	83.74	82.16	82.62
5526	NYSE	RSG	Tue, Jun 16, 2020	83.63	84.16	82.09	82.77
5525	NYSE	RSG	Mon, Jun 15, 2020	80.00	82.38	79.26	81.66
5524	NYSE	RSG	Fri, Jun 12, 2020	83.09	83.86	80.26	81.73
5523	NYSE	RSG	Thu, Jun 11, 2020	84.94	84.99	81.54	81.66
5522	NYSE	RSG	Wed, Jun 10, 2020	88.15	88.15	85.88	86.65
5521	NYSE	RSG	Tue, Jun 9, 2020	88.76	89.20	87.21	87.82
5520	NYSE	RSG	Mon, Jun 8, 2020	89.54	90.20	89.12	89.81
5519	NYSE	RSG	Fri, Jun 5, 2020	88.50	90.16	87.83	89.91
5518	NYSE	RSG	Thu, Jun 4, 2020	86.77	87.19	85.72	86.84
5517	NYSE	RSG	Wed, Jun 3, 2020	87.45	87.91	87.00	87.27
5516	NYSE	RSG	Tue, Jun 2, 2020	85.13	87.32	84.51	86.63
5515	NYSE	RSG	Mon, Jun 1, 2020	85.47	85.59	84.74	85.05
5514	NYSE	RSG	Fri, May 29, 2020	85.11	86.14	84.34	85.46
5513	NYSE	RSG	Thu, May 28, 2020	84.88	85.49	83.94	84.89
5512	NYSE	RSG	Wed, May 27, 2020	83.80	84.01	82.01	83.97
5511	NYSE	RSG	Tue, May 26, 2020	82.43	83.49	82.11	82.77
5510	NYSE	RSG	Fri, May 22, 2020	81.09	81.20	80.44	81.12
5509	NYSE	RSG	Thu, May 21, 2020	80.92	82.15	80.57	80.81
5508	NYSE	RSG	Wed, May 20, 2020	81.53	82.65	81.10	81.71
5507	NYSE	RSG	Tue, May 19, 2020	81.82	82.53	80.96	81.01
5506	NYSE	RSG	Mon, May 18, 2020	81.81	82.83	81.03	82.21
5505	NYSE	RSG	Fri, May 15, 2020	79.22	79.71	78.40	79.47
5504	NYSE	RSG	Thu, May 14, 2020	78.48	80.00	77.80	79.99
5503	NYSE	RSG	Wed, May 13, 2020	79.95	80.64	78.60	79.17
5502	NYSE	RSG	Tue, May 12, 2020	81.98	82.43	80.20	80.25
5501	NYSE	RSG	Mon, May 11, 2020	80.43	82.62	80.17	82.05
5500	NYSE	RSG	Fri, May 8, 2020	81.82	82.38	81.09	81.31
5499	NYSE	RSG	Thu, May 7, 2020	79.38	81.85	79.15	81.21
5498	NYSE	RSG	Wed, May 6, 2020	85.23	85.23	78.50	78.55
5497	NYSE	RSG	Tue, May 5, 2020	77.95	78.32	77.39	77.48
5496	NYSE	RSG	Mon, May 4, 2020	76.51	77.44	76.19	77.20
5495	NYSE	RSG	Fri, May 1, 2020	77.31	77.39	76.32	77.13
5494	NYSE	RSG	Thu, Apr 30, 2020	78.42	79.29	77.25	78.34
5493	NYSE	RSG	Wed, Apr 29, 2020	80.29	80.62	78.52	79.77
5492	NYSE	RSG	Tue, Apr 28, 2020	80.60	80.60	78.56	78.98
5491	NYSE	RSG	Mon, Apr 27, 2020	76.87	79.15	76.53	78.62
5490	NYSE	RSG	Fri, Apr 24, 2020	76.81	76.97	75.34	76.10
5489	NYSE	RSG	Thu, Apr 23, 2020	77.85	78.27	76.35	76.50
5488	NYSE	RSG	Wed, Apr 22, 2020	77.56	78.97	77.17	77.87
5487	NYSE	RSG	Tue, Apr 21, 2020	76.69	77.86	76.22	76.57
5486	NYSE	RSG	Mon, Apr 20, 2020	79.85	80.09	77.90	78.29
5485	NYSE	RSG	Fri, Apr 17, 2020	79.78	80.58	78.26	80.28
5484	NYSE	RSG	Thu, Apr 16, 2020	77.13	77.75	75.62	77.36
5483	NYSE	RSG	Wed, Apr 15, 2020	77.50	77.96	75.77	77.00
5482	NYSE	RSG	Tue, Apr 14, 2020	79.16	79.89	78.31	79.18
5481	NYSE	RSG	Mon, Apr 13, 2020	81.50	81.82	77.68	78.89
5480	NYSE	RSG	Thu, Apr 9, 2020	78.92	82.92	78.92	81.82
5479	NYSE	RSG	Wed, Apr 8, 2020	75.73	78.58	74.82	78.24
5478	NYSE	RSG	Tue, Apr 7, 2020	76.53	77.43	74.77	74.96
5477	NYSE	RSG	Mon, Apr 6, 2020	74.98	75.50	73.75	74.11
5476	NYSE	RSG	Fri, Apr 3, 2020	74.10	75.39	71.70	72.53
5475	NYSE	RSG	Thu, Apr 2, 2020	71.86	75.66	71.80	75.23
5474	NYSE	RSG	Wed, Apr 1, 2020	72.87	72.92	71.32	72.71
5473	NYSE	RSG	Tue, Mar 31, 2020	75.35	76.13	74.21	75.06
5472	NYSE	RSG	Mon, Mar 30, 2020	77.16	78.12	75.10	76.25
5471	NYSE	RSG	Fri, Mar 27, 2020	74.83	78.87	73.93	75.60
5470	NYSE	RSG	Thu, Mar 26, 2020	72.46	77.97	72.00	77.40
5469	NYSE	RSG	Wed, Mar 25, 2020	71.00	73.22	68.13	71.74
5468	NYSE	RSG	Tue, Mar 24, 2020	68.75	72.29	68.43	71.49
5467	NYSE	RSG	Mon, Mar 23, 2020	70.69	71.86	65.37	66.26
5466	NYSE	RSG	Fri, Mar 20, 2020	73.64	74.50	70.52	71.54
5465	NYSE	RSG	Thu, Mar 19, 2020	75.30	75.37	71.91	74.00
5464	NYSE	RSG	Wed, Mar 18, 2020	78.40	79.98	73.81	75.89
5463	NYSE	RSG	Tue, Mar 17, 2020	77.63	82.30	76.70	81.64
5462	NYSE	RSG	Mon, Mar 16, 2020	76.50	80.89	75.68	76.12
5461	NYSE	RSG	Fri, Mar 13, 2020	82.86	84.99	78.80	84.98
5460	NYSE	RSG	Thu, Mar 12, 2020	84.99	86.45	79.58	79.59
5459	NYSE	RSG	Wed, Mar 11, 2020	91.85	92.86	89.93	91.28
5458	NYSE	RSG	Tue, Mar 10, 2020	93.81	94.11	90.00	93.34
5457	NYSE	RSG	Mon, Mar 9, 2020	91.47	94.84	90.00	92.04
5456	NYSE	RSG	Fri, Mar 6, 2020	92.90	95.87	92.00	95.52
5455	NYSE	RSG	Thu, Mar 5, 2020	94.90	96.40	94.07	94.92
5454	NYSE	RSG	Wed, Mar 4, 2020	93.63	96.62	93.52	96.56
5453	NYSE	RSG	Tue, Mar 3, 2020	94.06	95.69	90.80	91.31
5452	NYSE	RSG	Mon, Mar 2, 2020	90.90	94.29	90.39	94.08
5451	NYSE	RSG	Fri, Feb 28, 2020	90.05	90.65	86.96	90.26
5450	NYSE	RSG	Thu, Feb 27, 2020	96.16	97.24	91.33	91.34
5449	NYSE	RSG	Wed, Feb 26, 2020	97.35	98.33	96.84	96.90
5448	NYSE	RSG	Tue, Feb 25, 2020	99.09	99.82	96.94	97.05
5447	NYSE	RSG	Mon, Feb 24, 2020	98.49	99.49	98.09	98.93
5446	NYSE	RSG	Fri, Feb 21, 2020	99.11	99.71	98.82	99.43
5445	NYSE	RSG	Thu, Feb 20, 2020	99.55	99.90	98.47	99.12
5444	NYSE	RSG	Wed, Feb 19, 2020	100.49	100.91	99.95	100.04
5443	NYSE	RSG	Tue, Feb 18, 2020	100.46	100.46	99.81	100.27
5442	NYSE	RSG	Fri, Feb 14, 2020	99.19	100.66	99.06	100.43
5441	NYSE	RSG	Thu, Feb 13, 2020	98.24	99.35	98.16	99.01
5440	NYSE	RSG	Wed, Feb 12, 2020	97.73	98.81	97.31	98.47
5439	NYSE	RSG	Tue, Feb 11, 2020	98.09	98.44	97.84	98.05
5438	NYSE	RSG	Mon, Feb 10, 2020	97.14	98.04	97.01	97.83
5437	NYSE	RSG	Fri, Feb 7, 2020	96.93	97.54	96.57	97.14
5436	NYSE	RSG	Thu, Feb 6, 2020	96.94	97.18	96.52	96.60
5435	NYSE	RSG	Wed, Feb 5, 2020	96.60	97.08	96.23	96.89
5434	NYSE	RSG	Tue, Feb 4, 2020	96.33	96.84	96.19	96.23
5433	NYSE	RSG	Mon, Feb 3, 2020	95.39	96.28	95.31	95.84
5432	NYSE	RSG	Fri, Jan 31, 2020	95.77	96.40	94.56	95.05
5431	NYSE	RSG	Thu, Jan 30, 2020	94.30	95.85	94.07	95.73
5430	NYSE	RSG	Wed, Jan 29, 2020	94.52	94.67	94.02	94.47
5429	NYSE	RSG	Tue, Jan 28, 2020	94.73	95.18	94.35	94.36
5428	NYSE	RSG	Mon, Jan 27, 2020	94.18	94.76	94.01	94.64
5427	NYSE	RSG	Fri, Jan 24, 2020	94.50	94.93	94.19	94.64
5426	NYSE	RSG	Thu, Jan 23, 2020	94.13	94.51	93.86	94.41
5425	NYSE	RSG	Wed, Jan 22, 2020	94.13	94.61	94.10	94.33
5424	NYSE	RSG	Tue, Jan 21, 2020	93.21	93.85	93.05	93.81
5423	NYSE	RSG	Fri, Jan 17, 2020	93.90	93.90	93.40	93.46
5422	NYSE	RSG	Thu, Jan 16, 2020	92.79	93.59	92.70	93.52
5421	NYSE	RSG	Wed, Jan 15, 2020	92.27	92.94	92.27	92.56
5420	NYSE	RSG	Tue, Jan 14, 2020	91.78	92.22	91.69	92.14
5419	NYSE	RSG	Mon, Jan 13, 2020	91.08	91.97	91.08	91.83
5418	NYSE	RSG	Fri, Jan 10, 2020	90.74	91.18	90.59	90.89
5417	NYSE	RSG	Thu, Jan 9, 2020	90.39	91.41	90.35	90.96
5416	NYSE	RSG	Wed, Jan 8, 2020	90.22	90.48	89.84	90.21
5415	NYSE	RSG	Tue, Jan 7, 2020	90.43	90.45	89.93	90.13
5414	NYSE	RSG	Mon, Jan 6, 2020	90.00	90.64	89.73	90.60
5413	NYSE	RSG	Fri, Jan 3, 2020	89.19	90.40	89.06	90.21
5412	NYSE	RSG	Thu, Jan 2, 2020	89.72	89.84	88.77	89.83
5411	NYSE	RSG	Tue, Dec 31, 2019	89.67	89.92	89.18	89.63
5410	NYSE	RSG	Mon, Dec 30, 2019	90.11	90.28	89.81	89.60
5409	NYSE	RSG	Fri, Dec 27, 2019	89.61	90.36	89.45	90.20
5408	NYSE	RSG	Thu, Dec 26, 2019	89.72	89.83	89.31	89.56
5407	NYSE	RSG	Tue, Dec 24, 2019	89.33	89.71	89.06	89.58
5406	NYSE	RSG	Mon, Dec 23, 2019	89.35	89.57	88.94	89.41
5405	NYSE	RSG	Fri, Dec 20, 2019	89.34	89.68	88.74	89.23
5404	NYSE	RSG	Thu, Dec 19, 2019	89.00	89.14	88.47	88.81
5403	NYSE	RSG	Wed, Dec 18, 2019	89.65	90.01	88.94	89.08
5402	NYSE	RSG	Tue, Dec 17, 2019	89.75	90.33	89.39	89.69
5401	NYSE	RSG	Mon, Dec 16, 2019	89.46	89.67	88.76	89.29
5400	NYSE	RSG	Fri, Dec 13, 2019	88.41	89.22	88.23	89.15
5399	NYSE	RSG	Thu, Dec 12, 2019	88.76	88.88	88.09	88.58
5398	NYSE	RSG	Wed, Dec 11, 2019	88.73	89.00	88.38	88.83
5397	NYSE	RSG	Tue, Dec 10, 2019	88.49	88.91	88.38	88.54
5396	NYSE	RSG	Mon, Dec 9, 2019	88.62	88.79	88.30	88.68
5395	NYSE	RSG	Fri, Dec 6, 2019	88.76	89.37	88.27	88.77
5394	NYSE	RSG	Thu, Dec 5, 2019	88.00	88.57	88.00	88.25
5393	NYSE	RSG	Wed, Dec 4, 2019	87.81	88.84	87.78	88.01
5392	NYSE	RSG	Tue, Dec 3, 2019	87.30	88.33	87.30	87.98
5391	NYSE	RSG	Mon, Dec 2, 2019	88.57	88.84	87.65	87.69
5390	NYSE	RSG	Fri, Nov 29, 2019	88.65	89.22	88.42	88.65
5389	NYSE	RSG	Wed, Nov 27, 2019	88.69	88.96	88.38	88.62
5388	NYSE	RSG	Tue, Nov 26, 2019	87.05	88.58	87.05	88.55
5387	NYSE	RSG	Mon, Nov 25, 2019	87.25	88.38	87.04	87.06
5386	NYSE	RSG	Fri, Nov 22, 2019	87.30	87.58	86.59	87.25
5385	NYSE	RSG	Thu, Nov 21, 2019	87.59	87.84	86.65	86.75
5384	NYSE	RSG	Wed, Nov 20, 2019	87.59	88.25	87.17	87.71
5383	NYSE	RSG	Tue, Nov 19, 2019	87.24	87.83	87.07	87.59
5382	NYSE	RSG	Mon, Nov 18, 2019	87.09	87.64	86.96	87.24
5381	NYSE	RSG	Fri, Nov 15, 2019	87.19	87.39	86.44	86.91
5380	NYSE	RSG	Thu, Nov 14, 2019	86.89	87.37	86.50	87.13
5379	NYSE	RSG	Wed, Nov 13, 2019	85.97	86.96	85.95	86.82
5378	NYSE	RSG	Tue, Nov 12, 2019	86.17	86.22	85.78	86.02
5377	NYSE	RSG	Mon, Nov 11, 2019	86.00	86.35	85.76	86.01
5376	NYSE	RSG	Fri, Nov 8, 2019	85.46	86.19	85.45	86.18
5375	NYSE	RSG	Thu, Nov 7, 2019	86.19	86.43	85.43	85.50
5374	NYSE	RSG	Wed, Nov 6, 2019	85.71	86.39	85.69	86.13
5373	NYSE	RSG	Tue, Nov 5, 2019	86.12	86.44	84.89	85.72
5372	NYSE	RSG	Mon, Nov 4, 2019	86.63	86.94	85.88	86.22
5371	NYSE	RSG	Fri, Nov 1, 2019	87.65	87.88	86.05	86.68
5370	NYSE	RSG	Thu, Oct 31, 2019	87.35	88.71	86.00	87.51
5369	NYSE	RSG	Wed, Oct 30, 2019	87.62	89.00	87.09	88.78
5368	NYSE	RSG	Tue, Oct 29, 2019	85.92	87.98	85.86	87.89
5367	NYSE	RSG	Mon, Oct 28, 2019	86.00	86.13	85.36	86.04
5366	NYSE	RSG	Fri, Oct 25, 2019	86.96	87.19	85.91	86.03
5365	NYSE	RSG	Thu, Oct 24, 2019	86.64	87.17	85.88	86.89
5364	NYSE	RSG	Wed, Oct 23, 2019	87.35	87.79	86.35	86.76
5363	NYSE	RSG	Tue, Oct 22, 2019	87.73	88.36	87.19	87.25
5362	NYSE	RSG	Mon, Oct 21, 2019	88.46	88.69	87.49	87.70
5361	NYSE	RSG	Fri, Oct 18, 2019	86.88	88.66	86.23	88.24
5360	NYSE	RSG	Thu, Oct 17, 2019	85.90	86.53	85.88	86.11
5359	NYSE	RSG	Wed, Oct 16, 2019	86.00	86.00	84.99	85.69
5358	NYSE	RSG	Tue, Oct 15, 2019	86.08	86.67	85.89	86.09
5357	NYSE	RSG	Mon, Oct 14, 2019	86.43	86.71	85.94	86.11
5356	NYSE	RSG	Fri, Oct 11, 2019	87.55	87.88	86.35	86.38
5355	NYSE	RSG	Thu, Oct 10, 2019	86.00	87.10	85.83	86.87
5354	NYSE	RSG	Wed, Oct 9, 2019	85.94	86.36	85.47	86.18
5353	NYSE	RSG	Tue, Oct 8, 2019	86.29	86.37	85.33	85.60
5352	NYSE	RSG	Mon, Oct 7, 2019	86.60	86.83	86.28	86.58
5351	NYSE	RSG	Fri, Oct 4, 2019	85.37	86.84	85.36	86.74
5350	NYSE	RSG	Thu, Oct 3, 2019	84.92	85.56	84.28	85.05
5349	NYSE	RSG	Wed, Oct 2, 2019	85.63	85.98	84.48	85.08
5348	NYSE	RSG	Tue, Oct 1, 2019	86.87	87.59	86.00	86.15
5347	NYSE	RSG	Mon, Sep 30, 2019	85.85	87.04	85.73	86.55
5346	NYSE	RSG	Fri, Sep 27, 2019	87.05	87.32	85.43	86.22
5345	NYSE	RSG	Thu, Sep 26, 2019	86.30	87.23	85.83	86.84
5344	NYSE	RSG	Wed, Sep 25, 2019	86.98	87.39	86.02	86.10
5343	NYSE	RSG	Tue, Sep 24, 2019	87.33	88.07	86.52	86.94
5342	NYSE	RSG	Mon, Sep 23, 2019	87.04	87.49	86.88	87.08
5341	NYSE	RSG	Fri, Sep 20, 2019	86.51	87.58	86.36	87.48
5340	NYSE	RSG	Thu, Sep 19, 2019	86.36	86.65	86.01	86.04
5339	NYSE	RSG	Wed, Sep 18, 2019	85.73	86.19	85.08	86.14
5338	NYSE	RSG	Tue, Sep 17, 2019	84.91	85.70	84.80	85.59
5337	NYSE	RSG	Mon, Sep 16, 2019	84.89	85.27	84.60	84.89
5336	NYSE	RSG	Fri, Sep 13, 2019	86.06	86.57	84.88	85.14
5335	NYSE	RSG	Thu, Sep 12, 2019	85.59	86.40	85.43	85.92
5334	NYSE	RSG	Wed, Sep 11, 2019	85.83	86.47	84.79	85.09
5333	NYSE	RSG	Tue, Sep 10, 2019	87.37	87.61	85.31	85.85
5332	NYSE	RSG	Mon, Sep 9, 2019	89.03	89.11	87.53	87.62
5331	NYSE	RSG	Fri, Sep 6, 2019	89.05	89.32	88.42	88.88
5330	NYSE	RSG	Thu, Sep 5, 2019	90.00	90.42	88.74	88.81
5329	NYSE	RSG	Wed, Sep 4, 2019	90.00	90.00	89.55	89.83
5328	NYSE	RSG	Tue, Sep 3, 2019	89.05	89.73	88.89	89.67
5327	NYSE	RSG	Fri, Aug 30, 2019	89.99	90.15	88.95	89.25
5326	NYSE	RSG	Thu, Aug 29, 2019	89.49	89.59	88.85	89.40
5325	NYSE	RSG	Wed, Aug 28, 2019	88.56	88.96	88.26	88.92
5324	NYSE	RSG	Tue, Aug 27, 2019	88.90	89.12	88.50	88.60
5323	NYSE	RSG	Mon, Aug 26, 2019	87.73	88.30	87.39	88.25
5322	NYSE	RSG	Fri, Aug 23, 2019	88.94	89.30	87.04	87.42
5321	NYSE	RSG	Thu, Aug 22, 2019	89.39	89.62	88.70	89.02
5320	NYSE	RSG	Wed, Aug 21, 2019	89.45	89.66	89.10	89.30
5319	NYSE	RSG	Tue, Aug 20, 2019	90.15	90.50	89.00	89.00
5318	NYSE	RSG	Mon, Aug 19, 2019	90.37	90.62	89.96	90.35
5317	NYSE	RSG	Fri, Aug 16, 2019	89.76	90.31	89.51	89.92
5316	NYSE	RSG	Thu, Aug 15, 2019	88.85	89.79	88.69	89.55
5315	NYSE	RSG	Wed, Aug 14, 2019	89.82	90.20	88.66	88.68
5314	NYSE	RSG	Tue, Aug 13, 2019	89.32	90.60	89.32	90.27
5313	NYSE	RSG	Mon, Aug 12, 2019	89.96	90.27	89.25	89.58
5312	NYSE	RSG	Fri, Aug 9, 2019	89.92	90.31	89.37	89.95
5311	NYSE	RSG	Thu, Aug 8, 2019	88.89	89.84	88.34	89.79
5310	NYSE	RSG	Wed, Aug 7, 2019	87.52	88.63	86.88	88.22
5309	NYSE	RSG	Tue, Aug 6, 2019	86.92	88.13	86.69	88.03
5308	NYSE	RSG	Mon, Aug 5, 2019	88.06	88.44	86.34	86.87
5307	NYSE	RSG	Fri, Aug 2, 2019	88.22	88.85	87.77	88.41
5306	NYSE	RSG	Thu, Aug 1, 2019	88.57	89.12	88.09	88.24
5305	NYSE	RSG	Wed, Jul 31, 2019	89.36	89.71	87.91	88.65
5304	NYSE	RSG	Tue, Jul 30, 2019	90.02	90.60	89.17	89.46
5303	NYSE	RSG	Mon, Jul 29, 2019	89.82	90.34	89.55	90.09
5302	NYSE	RSG	Fri, Jul 26, 2019	85.61	90.39	85.60	90.29
5301	NYSE	RSG	Thu, Jul 25, 2019	86.94	87.37	86.75	87.09
5300	NYSE	RSG	Wed, Jul 24, 2019	87.15	87.20	86.42	86.70
5299	NYSE	RSG	Tue, Jul 23, 2019	87.56	87.63	86.94	87.23
5298	NYSE	RSG	Mon, Jul 22, 2019	87.15	87.56	86.61	87.28
5297	NYSE	RSG	Fri, Jul 19, 2019	88.11	88.36	86.93	87.11
5296	NYSE	RSG	Thu, Jul 18, 2019	87.63	88.06	87.11	88.04
5295	NYSE	RSG	Wed, Jul 17, 2019	87.78	88.13	87.72	87.83
5294	NYSE	RSG	Tue, Jul 16, 2019	87.30	87.73	87.11	87.68
5293	NYSE	RSG	Mon, Jul 15, 2019	87.07	87.32	86.78	87.30
5292	NYSE	RSG	Fri, Jul 12, 2019	87.30	87.60	86.18	86.97
5291	NYSE	RSG	Thu, Jul 11, 2019	87.40	87.68	87.02	87.40
5290	NYSE	RSG	Wed, Jul 10, 2019	87.20	87.75	87.12	87.51
5289	NYSE	RSG	Tue, Jul 9, 2019	86.86	87.26	86.60	87.21
5288	NYSE	RSG	Mon, Jul 8, 2019	87.31	87.70	86.92	87.00
5287	NYSE	RSG	Fri, Jul 5, 2019	87.87	87.87	86.77	87.50
5286	NYSE	RSG	Wed, Jul 3, 2019	87.29	87.82	87.24	87.69
5285	NYSE	RSG	Tue, Jul 2, 2019	86.73	87.19	86.66	87.10
5284	NYSE	RSG	Mon, Jul 1, 2019	87.05	87.34	86.22	86.62
5283	NYSE	RSG	Fri, Jun 28, 2019	86.42	86.76	86.09	86.64
5282	NYSE	RSG	Thu, Jun 27, 2019	85.65	86.75	85.65	86.21
5281	NYSE	RSG	Wed, Jun 26, 2019	86.76	86.89	85.20	85.49
5280	NYSE	RSG	Tue, Jun 25, 2019	87.74	87.78	86.79	86.85
5279	NYSE	RSG	Mon, Jun 24, 2019	87.11	87.77	86.92	87.26
5278	NYSE	RSG	Fri, Jun 21, 2019	87.30	87.52	86.71	86.71
5277	NYSE	RSG	Thu, Jun 20, 2019	86.82	87.38	86.40	87.30
5276	NYSE	RSG	Wed, Jun 19, 2019	86.29	86.82	86.07	86.68
5275	NYSE	RSG	Tue, Jun 18, 2019	86.90	87.16	86.26	86.31
5274	NYSE	RSG	Mon, Jun 17, 2019	87.27	87.27	86.61	86.79
5273	NYSE	RSG	Fri, Jun 14, 2019	86.07	87.21	85.69	86.99
5272	NYSE	RSG	Thu, Jun 13, 2019	86.80	86.97	85.91	86.20
5271	NYSE	RSG	Wed, Jun 12, 2019	86.33	86.82	86.04	86.82
5270	NYSE	RSG	Tue, Jun 11, 2019	86.67	86.86	85.87	86.16
5269	NYSE	RSG	Mon, Jun 10, 2019	86.94	87.16	86.33	86.57
5268	NYSE	RSG	Fri, Jun 7, 2019	86.86	87.49	86.68	86.79
5267	NYSE	RSG	Thu, Jun 6, 2019	86.19	86.55	85.77	86.37
5266	NYSE	RSG	Wed, Jun 5, 2019	84.91	86.21	84.63	86.19
5265	NYSE	RSG	Tue, Jun 4, 2019	85.87	85.87	84.12	84.53
5264	NYSE	RSG	Mon, Jun 3, 2019	84.85	85.60	84.66	85.47
5263	NYSE	RSG	Fri, May 31, 2019	83.48	84.73	83.48	84.59
5262	NYSE	RSG	Thu, May 30, 2019	83.81	84.39	83.75	84.00
5261	NYSE	RSG	Wed, May 29, 2019	83.77	83.98	83.17	83.67
5260	NYSE	RSG	Tue, May 28, 2019	84.76	85.16	84.02	84.05
5259	NYSE	RSG	Fri, May 24, 2019	84.99	85.21	84.19	84.56
5258	NYSE	RSG	Thu, May 23, 2019	84.63	84.87	84.17	84.81
5257	NYSE	RSG	Wed, May 22, 2019	85.20	85.26	84.87	84.97
5256	NYSE	RSG	Tue, May 21, 2019	85.18	85.40	84.90	85.16
5255	NYSE	RSG	Mon, May 20, 2019	84.76	85.28	84.50	84.82
5254	NYSE	RSG	Fri, May 17, 2019	84.46	85.31	84.41	84.83
5253	NYSE	RSG	Thu, May 16, 2019	84.25	85.36	84.03	85.09
5252	NYSE	RSG	Wed, May 15, 2019	83.51	84.30	83.21	84.03
5251	NYSE	RSG	Tue, May 14, 2019	83.81	84.21	83.59	83.76
5250	NYSE	RSG	Mon, May 13, 2019	83.32	83.79	83.01	83.70
5249	NYSE	RSG	Fri, May 10, 2019	82.45	84.19	82.43	84.08
5248	NYSE	RSG	Thu, May 9, 2019	82.36	82.82	81.93	82.67
5247	NYSE	RSG	Wed, May 8, 2019	82.51	82.92	82.28	82.54
5246	NYSE	RSG	Tue, May 7, 2019	82.95	83.10	82.17	82.66
5245	NYSE	RSG	Mon, May 6, 2019	82.64	83.35	82.44	83.25
5244	NYSE	RSG	Fri, May 3, 2019	82.45	83.26	82.20	83.26
5243	NYSE	RSG	Thu, May 2, 2019	82.01	82.26	81.49	82.19
5242	NYSE	RSG	Wed, May 1, 2019	82.73	82.78	82.01	82.02
5241	NYSE	RSG	Tue, Apr 30, 2019	82.35	82.87	82.07	82.82
5240	NYSE	RSG	Mon, Apr 29, 2019	81.61	82.40	81.27	82.11
5239	NYSE	RSG	Fri, Apr 26, 2019	79.72	81.51	79.15	80.55
5238	NYSE	RSG	Thu, Apr 25, 2019	79.45	79.88	79.10	79.47
5237	NYSE	RSG	Wed, Apr 24, 2019	79.42	79.92	79.29	79.32
5236	NYSE	RSG	Tue, Apr 23, 2019	78.93	79.59	78.73	79.56
5235	NYSE	RSG	Mon, Apr 22, 2019	78.89	79.12	78.70	78.93
5234	NYSE	RSG	Thu, Apr 18, 2019	78.74	79.26	78.38	79.04
5233	NYSE	RSG	Wed, Apr 17, 2019	78.91	78.99	78.48	78.60
5232	NYSE	RSG	Tue, Apr 16, 2019	79.20	79.28	78.45	78.76
5231	NYSE	RSG	Mon, Apr 15, 2019	79.16	79.39	78.47	79.08
5230	NYSE	RSG	Fri, Apr 12, 2019	77.64	78.26	77.52	78.22
5229	NYSE	RSG	Thu, Apr 11, 2019	78.00	78.11	76.13	77.43
5228	NYSE	RSG	Wed, Apr 10, 2019	79.49	79.74	79.24	79.65
5227	NYSE	RSG	Tue, Apr 9, 2019	79.55	79.78	79.22	79.29
5226	NYSE	RSG	Mon, Apr 8, 2019	79.70	79.78	79.27	79.73
5225	NYSE	RSG	Fri, Apr 5, 2019	79.53	79.85	79.42	79.76
5224	NYSE	RSG	Thu, Apr 4, 2019	80.17	80.22	79.43	79.55
5223	NYSE	RSG	Wed, Apr 3, 2019	79.96	80.56	79.50	79.93
5222	NYSE	RSG	Tue, Apr 2, 2019	80.15	80.19	79.46	79.74
5221	NYSE	RSG	Mon, Apr 1, 2019	80.84	80.95	79.54	79.99
5220	NYSE	RSG	Fri, Mar 29, 2019	80.56	80.61	80.03	80.38
5219	NYSE	RSG	Thu, Mar 28, 2019	80.41	80.71	80.12	80.24
5218	NYSE	RSG	Wed, Mar 27, 2019	80.59	81.20	80.24	80.26
5217	NYSE	RSG	Tue, Mar 26, 2019	79.90	80.62	79.76	80.61
5216	NYSE	RSG	Mon, Mar 25, 2019	78.87	79.83	78.74	79.43
5215	NYSE	RSG	Fri, Mar 22, 2019	79.17	79.47	78.88	78.90
5214	NYSE	RSG	Thu, Mar 21, 2019	78.26	79.42	78.20	79.36
5213	NYSE	RSG	Wed, Mar 20, 2019	78.76	78.85	78.21	78.41
5212	NYSE	RSG	Tue, Mar 19, 2019	79.15	79.35	78.55	78.82
5211	NYSE	RSG	Mon, Mar 18, 2019	78.63	78.98	78.47	78.98
5210	NYSE	RSG	Fri, Mar 15, 2019	79.03	79.23	78.56	78.63
5209	NYSE	RSG	Thu, Mar 14, 2019	78.85	79.09	78.55	78.93
5208	NYSE	RSG	Wed, Mar 13, 2019	78.63	78.82	78.34	78.70
5207	NYSE	RSG	Tue, Mar 12, 2019	78.55	78.64	78.21	78.44
5206	NYSE	RSG	Mon, Mar 11, 2019	77.93	78.50	77.93	78.48
5205	NYSE	RSG	Fri, Mar 8, 2019	78.24	78.58	77.44	77.90
5204	NYSE	RSG	Thu, Mar 7, 2019	78.44	78.64	78.07	78.48
5203	NYSE	RSG	Wed, Mar 6, 2019	78.13	78.60	78.06	78.45
5202	NYSE	RSG	Tue, Mar 5, 2019	78.09	78.42	78.00	78.07
5201	NYSE	RSG	Mon, Mar 4, 2019	78.89	78.98	77.61	78.05
5200	NYSE	RSG	Fri, Mar 1, 2019	78.84	78.84	78.21	78.52
5199	NYSE	RSG	Thu, Feb 28, 2019	77.99	78.55	77.84	78.43
5198	NYSE	RSG	Wed, Feb 27, 2019	77.32	78.07	77.26	78.00
5197	NYSE	RSG	Tue, Feb 26, 2019	77.75	78.17	77.42	77.50
5196	NYSE	RSG	Mon, Feb 25, 2019	77.73	77.93	77.47	77.69
5195	NYSE	RSG	Fri, Feb 22, 2019	77.91	77.96	77.15	77.63
5194	NYSE	RSG	Thu, Feb 21, 2019	77.38	77.69	76.94	77.64
5193	NYSE	RSG	Wed, Feb 20, 2019	77.37	77.47	76.86	77.23
5192	NYSE	RSG	Tue, Feb 19, 2019	77.36	77.64	77.14	77.27
5191	NYSE	RSG	Fri, Feb 15, 2019	77.37	77.75	77.07	77.63
5190	NYSE	RSG	Thu, Feb 14, 2019	76.99	77.44	76.52	76.55
5189	NYSE	RSG	Wed, Feb 13, 2019	77.60	77.89	76.88	77.22
5188	NYSE	RSG	Tue, Feb 12, 2019	77.13	77.59	76.87	77.57
5187	NYSE	RSG	Mon, Feb 11, 2019	76.80	77.71	76.47	76.90
5186	NYSE	RSG	Fri, Feb 8, 2019	77.35	77.35	75.03	76.68
5185	NYSE	RSG	Thu, Feb 7, 2019	77.09	77.74	77.09	77.73
5184	NYSE	RSG	Wed, Feb 6, 2019	78.01	78.01	77.23	77.37
5183	NYSE	RSG	Tue, Feb 5, 2019	77.82	78.24	77.50	78.18
5182	NYSE	RSG	Mon, Feb 4, 2019	76.87	77.76	76.58	77.73
5181	NYSE	RSG	Fri, Feb 1, 2019	76.80	76.99	76.43	76.95
5180	NYSE	RSG	Thu, Jan 31, 2019	76.59	77.09	76.17	76.71
5179	NYSE	RSG	Wed, Jan 30, 2019	76.22	76.69	75.70	76.56
5178	NYSE	RSG	Tue, Jan 29, 2019	75.87	76.45	75.65	76.04
5177	NYSE	RSG	Mon, Jan 28, 2019	75.86	76.02	75.30	75.73
5176	NYSE	RSG	Fri, Jan 25, 2019	76.15	76.66	76.03	76.24
5175	NYSE	RSG	Thu, Jan 24, 2019	76.18	76.33	75.61	75.84
5174	NYSE	RSG	Wed, Jan 23, 2019	76.06	76.44	75.96	76.27
5173	NYSE	RSG	Tue, Jan 22, 2019	76.10	76.60	75.68	76.18
5172	NYSE	RSG	Fri, Jan 18, 2019	75.34	76.26	75.12	76.26
5171	NYSE	RSG	Thu, Jan 17, 2019	74.25	75.25	74.20	75.08
5170	NYSE	RSG	Wed, Jan 16, 2019	74.78	74.96	74.19	74.42
5169	NYSE	RSG	Tue, Jan 15, 2019	73.84	74.92	73.80	74.88
5168	NYSE	RSG	Mon, Jan 14, 2019	74.07	74.27	73.53	73.85
5167	NYSE	RSG	Fri, Jan 11, 2019	74.32	74.72	74.04	74.65
5166	NYSE	RSG	Thu, Jan 10, 2019	72.97	74.62	72.58	74.55
5165	NYSE	RSG	Wed, Jan 9, 2019	74.06	74.25	73.37	73.91
5164	NYSE	RSG	Tue, Jan 8, 2019	73.50	74.00	73.11	73.98
5163	NYSE	RSG	Mon, Jan 7, 2019	72.68	73.70	72.52	73.10
5162	NYSE	RSG	Fri, Jan 4, 2019	71.74	72.98	71.74	72.81
5161	NYSE	RSG	Thu, Jan 3, 2019	71.27	71.72	70.42	71.36
5160	NYSE	RSG	Wed, Jan 2, 2019	71.37	71.56	70.90	71.53
5159	NYSE	RSG	Mon, Dec 31, 2018	71.77	72.38	71.27	72.09
5158	NYSE	RSG	Fri, Dec 28, 2018	72.31	72.91	71.37	71.56
5157	NYSE	RSG	Thu, Dec 27, 2018	70.95	71.99	69.86	71.96
5156	NYSE	RSG	Wed, Dec 26, 2018	69.60	71.43	68.94	71.43
5155	NYSE	RSG	Mon, Dec 24, 2018	71.39	71.50	69.13	69.16
5154	NYSE	RSG	Fri, Dec 21, 2018	72.03	72.62	71.26	71.56
5153	NYSE	RSG	Thu, Dec 20, 2018	72.56	72.78	71.24	72.10
5152	NYSE	RSG	Wed, Dec 19, 2018	73.61	73.92	72.26	72.71
5151	NYSE	RSG	Tue, Dec 18, 2018	74.04	74.29	73.33	73.55
5150	NYSE	RSG	Mon, Dec 17, 2018	74.46	74.58	73.43	73.78
5149	NYSE	RSG	Fri, Dec 14, 2018	74.47	75.17	74.21	74.42
5148	NYSE	RSG	Thu, Dec 13, 2018	73.64	74.99	73.53	74.86
5147	NYSE	RSG	Wed, Dec 12, 2018	74.51	74.99	73.68	73.69
5146	NYSE	RSG	Tue, Dec 11, 2018	74.73	74.92	74.09	74.14
5145	NYSE	RSG	Mon, Dec 10, 2018	74.93	74.93	73.61	74.26
5144	NYSE	RSG	Fri, Dec 7, 2018	75.24	75.85	74.50	74.89
5143	NYSE	RSG	Thu, Dec 6, 2018	75.40	75.64	73.80	75.52
5142	NYSE	RSG	Tue, Dec 4, 2018	77.30	78.54	75.97	76.05
5141	NYSE	RSG	Mon, Dec 3, 2018	77.88	78.08	76.52	77.35
5140	NYSE	RSG	Fri, Nov 30, 2018	76.98	77.46	76.64	77.34
5139	NYSE	RSG	Thu, Nov 29, 2018	76.89	77.18	76.40	76.79
5138	NYSE	RSG	Wed, Nov 28, 2018	76.36	77.18	76.21	77.00
5137	NYSE	RSG	Tue, Nov 27, 2018	76.20	76.39	75.78	76.32
5136	NYSE	RSG	Mon, Nov 26, 2018	76.27	76.79	75.96	76.40
5135	NYSE	RSG	Fri, Nov 23, 2018	76.42	76.67	75.76	75.86
5134	NYSE	RSG	Wed, Nov 21, 2018	76.79	77.33	76.57	76.62
5133	NYSE	RSG	Tue, Nov 20, 2018	76.44	77.06	76.12	76.80
5132	NYSE	RSG	Mon, Nov 19, 2018	75.70	76.54	75.44	76.51
5131	NYSE	RSG	Fri, Nov 16, 2018	75.63	76.15	75.36	75.64
5130	NYSE	RSG	Thu, Nov 15, 2018	74.29	75.78	73.95	75.65
5129	NYSE	RSG	Wed, Nov 14, 2018	74.78	75.14	74.28	74.69
5128	NYSE	RSG	Tue, Nov 13, 2018	74.80	75.13	74.28	74.60
5127	NYSE	RSG	Mon, Nov 12, 2018	74.85	75.41	74.60	74.68
5126	NYSE	RSG	Fri, Nov 9, 2018	73.94	74.91	73.80	74.74
5125	NYSE	RSG	Thu, Nov 8, 2018	73.40	74.18	73.35	74.03
5124	NYSE	RSG	Wed, Nov 7, 2018	72.67	73.39	72.34	73.37
5123	NYSE	RSG	Tue, Nov 6, 2018	71.93	72.43	71.70	72.31
5122	NYSE	RSG	Mon, Nov 5, 2018	71.82	72.49	71.82	71.96
5121	NYSE	RSG	Fri, Nov 2, 2018	72.40	72.46	71.28	71.63
5120	NYSE	RSG	Thu, Nov 1, 2018	72.61	73.10	71.95	71.96
5119	NYSE	RSG	Wed, Oct 31, 2018	72.43	73.10	71.83	72.68
5118	NYSE	RSG	Tue, Oct 30, 2018	70.91	72.13	70.91	71.99
5117	NYSE	RSG	Mon, Oct 29, 2018	70.36	71.37	70.32	70.91
5116	NYSE	RSG	Fri, Oct 26, 2018	69.14	70.64	67.90	69.94
5115	NYSE	RSG	Thu, Oct 25, 2018	69.28	69.43	67.48	68.36
5114	NYSE	RSG	Wed, Oct 24, 2018	70.33	70.50	69.18	69.23
5113	NYSE	RSG	Tue, Oct 23, 2018	71.18	71.42	70.09	70.95
5112	NYSE	RSG	Mon, Oct 22, 2018	72.32	72.32	71.52	71.71
5111	NYSE	RSG	Fri, Oct 19, 2018	72.02	72.45	72.00	72.10
5110	NYSE	RSG	Thu, Oct 18, 2018	72.02	72.44	71.62	71.95
5109	NYSE	RSG	Wed, Oct 17, 2018	71.97	72.09	71.33	71.96
5108	NYSE	RSG	Tue, Oct 16, 2018	70.78	72.05	70.70	71.99
5107	NYSE	RSG	Mon, Oct 15, 2018	70.40	70.98	70.40	70.58
5106	NYSE	RSG	Fri, Oct 12, 2018	70.65	70.88	70.18	70.63
5105	NYSE	RSG	Thu, Oct 11, 2018	71.60	71.74	70.08	70.10
5104	NYSE	RSG	Wed, Oct 10, 2018	72.58	72.81	71.45	71.48
5103	NYSE	RSG	Tue, Oct 9, 2018	72.76	73.30	72.55	72.85
5102	NYSE	RSG	Mon, Oct 8, 2018	72.22	72.96	72.13	72.85
5101	NYSE	RSG	Fri, Oct 5, 2018	71.70	72.32	71.63	72.17
5100	NYSE	RSG	Thu, Oct 4, 2018	71.75	71.83	71.12	71.63
5099	NYSE	RSG	Wed, Oct 3, 2018	72.32	72.57	71.82	72.00
5098	NYSE	RSG	Tue, Oct 2, 2018	72.45	72.71	72.11	72.17
5097	NYSE	RSG	Mon, Oct 1, 2018	72.99	73.03	72.39	72.50
5096	NYSE	RSG	Fri, Sep 28, 2018	72.17	72.73	72.12	72.66
5095	NYSE	RSG	Thu, Sep 27, 2018	72.98	73.13	72.53	72.28
5094	NYSE	RSG	Wed, Sep 26, 2018	73.23	73.35	72.63	72.71
5093	NYSE	RSG	Tue, Sep 25, 2018	73.88	73.97	73.21	73.25
5092	NYSE	RSG	Mon, Sep 24, 2018	74.57	74.72	73.69	73.73
5091	NYSE	RSG	Fri, Sep 21, 2018	74.80	75.01	74.61	74.65
5090	NYSE	RSG	Thu, Sep 20, 2018	74.87	75.11	74.53	74.80
5089	NYSE	RSG	Wed, Sep 19, 2018	75.25	75.26	74.57	74.69
5088	NYSE	RSG	Tue, Sep 18, 2018	75.24	75.82	74.95	75.45
5087	NYSE	RSG	Mon, Sep 17, 2018	74.93	75.16	74.73	75.12
5086	NYSE	RSG	Fri, Sep 14, 2018	74.70	75.01	74.41	74.93
5085	NYSE	RSG	Thu, Sep 13, 2018	74.73	74.75	74.31	74.75
5084	NYSE	RSG	Wed, Sep 12, 2018	75.25	75.32	74.18	74.50
5083	NYSE	RSG	Tue, Sep 11, 2018	75.04	75.63	74.89	75.23
5082	NYSE	RSG	Mon, Sep 10, 2018	74.92	75.48	74.70	75.20
5081	NYSE	RSG	Fri, Sep 7, 2018	74.38	75.26	74.29	74.66
5080	NYSE	RSG	Thu, Sep 6, 2018	74.04	74.58	73.96	74.40
5079	NYSE	RSG	Wed, Sep 5, 2018	73.52	74.07	73.52	73.98
5078	NYSE	RSG	Tue, Sep 4, 2018	73.47	73.68	73.26	73.67
5077	NYSE	RSG	Fri, Aug 31, 2018	73.41	73.61	73.14	73.36
5076	NYSE	RSG	Thu, Aug 30, 2018	73.39	73.58	73.11	73.44
5075	NYSE	RSG	Wed, Aug 29, 2018	73.29	73.50	73.05	73.45
5074	NYSE	RSG	Tue, Aug 28, 2018	73.25	73.28	72.89	73.13
5073	NYSE	RSG	Mon, Aug 27, 2018	73.34	73.62	72.51	73.15
5072	NYSE	RSG	Fri, Aug 24, 2018	73.33	73.48	72.98	73.22
5071	NYSE	RSG	Thu, Aug 23, 2018	73.27	73.53	73.08	73.20
5070	NYSE	RSG	Wed, Aug 22, 2018	73.63	73.70	73.17	73.26
5069	NYSE	RSG	Tue, Aug 21, 2018	74.59	74.77	73.67	73.77
5068	NYSE	RSG	Mon, Aug 20, 2018	74.61	74.78	74.28	74.52
5067	NYSE	RSG	Fri, Aug 17, 2018	73.96	74.74	73.96	74.49
5066	NYSE	RSG	Thu, Aug 16, 2018	73.92	73.97	73.50	73.91
5065	NYSE	RSG	Wed, Aug 15, 2018	73.13	73.61	72.86	73.51
5064	NYSE	RSG	Tue, Aug 14, 2018	73.25	73.74	73.10	73.18
5063	NYSE	RSG	Mon, Aug 13, 2018	72.77	73.46	72.65	73.07
5062	NYSE	RSG	Fri, Aug 10, 2018	73.08	73.26	72.77	72.86
5061	NYSE	RSG	Thu, Aug 9, 2018	73.04	73.22	72.75	73.18
5060	NYSE	RSG	Wed, Aug 8, 2018	72.92	73.03	72.58	72.85
5059	NYSE	RSG	Tue, Aug 7, 2018	73.06	73.10	72.72	72.87
5058	NYSE	RSG	Mon, Aug 6, 2018	72.61	73.04	72.51	73.02
5057	NYSE	RSG	Fri, Aug 3, 2018	72.89	73.07	71.98	72.65
5056	NYSE	RSG	Thu, Aug 2, 2018	72.62	73.31	72.48	73.10
5055	NYSE	RSG	Wed, Aug 1, 2018	72.66	73.01	72.42	72.70
5054	NYSE	RSG	Tue, Jul 31, 2018	71.85	72.52	71.47	72.48
5053	NYSE	RSG	Mon, Jul 30, 2018	72.20	72.53	71.48	71.55
5052	NYSE	RSG	Fri, Jul 27, 2018	70.85	72.75	70.85	72.49
5051	NYSE	RSG	Thu, Jul 26, 2018	70.74	71.31	70.54	71.10
5050	NYSE	RSG	Wed, Jul 25, 2018	68.36	70.70	68.36	70.59
5049	NYSE	RSG	Tue, Jul 24, 2018	68.65	68.70	67.88	68.41
5048	NYSE	RSG	Mon, Jul 23, 2018	68.22	68.52	67.95	68.43
5047	NYSE	RSG	Fri, Jul 20, 2018	68.28	68.49	68.06	68.25
5046	NYSE	RSG	Thu, Jul 19, 2018	68.40	68.82	68.29	68.56
5045	NYSE	RSG	Wed, Jul 18, 2018	69.10	69.29	68.40	68.46
5044	NYSE	RSG	Tue, Jul 17, 2018	69.32	69.53	69.00	69.31
5043	NYSE	RSG	Mon, Jul 16, 2018	70.08	70.31	69.30	69.38
5042	NYSE	RSG	Fri, Jul 13, 2018	70.19	70.55	70.07	70.14
5041	NYSE	RSG	Thu, Jul 12, 2018	70.00	70.50	69.89	70.19
5040	NYSE	RSG	Wed, Jul 11, 2018	69.17	69.82	69.17	69.71
5039	NYSE	RSG	Tue, Jul 10, 2018	69.15	69.49	69.03	69.33
5038	NYSE	RSG	Mon, Jul 9, 2018	68.96	69.18	68.72	68.99
5037	NYSE	RSG	Fri, Jul 6, 2018	68.89	69.17	68.54	68.83
5036	NYSE	RSG	Thu, Jul 5, 2018	68.76	68.98	68.51	68.96
5035	NYSE	RSG	Tue, Jul 3, 2018	69.15	69.30	68.33	68.43
5034	NYSE	RSG	Mon, Jul 2, 2018	68.24	68.99	68.24	68.94
5033	NYSE	RSG	Fri, Jun 29, 2018	68.70	69.07	68.33	68.36
5032	NYSE	RSG	Thu, Jun 28, 2018	68.33	69.01	68.24	68.51
5031	NYSE	RSG	Wed, Jun 27, 2018	69.20	69.48	68.20	68.22
5030	NYSE	RSG	Tue, Jun 26, 2018	69.50	69.78	69.10	69.22
5029	NYSE	RSG	Mon, Jun 25, 2018	69.63	69.77	69.13	69.46
5028	NYSE	RSG	Fri, Jun 22, 2018	69.41	69.91	69.36	69.73
5027	NYSE	RSG	Thu, Jun 21, 2018	69.00	69.32	68.89	69.16
5026	NYSE	RSG	Wed, Jun 20, 2018	69.17	69.32	68.80	68.91
5025	NYSE	RSG	Tue, Jun 19, 2018	68.86	69.19	68.75	69.16
5024	NYSE	RSG	Mon, Jun 18, 2018	69.42	69.69	68.92	69.23
5023	NYSE	RSG	Fri, Jun 15, 2018	69.29	69.97	68.82	69.87
5022	NYSE	RSG	Thu, Jun 14, 2018	68.71	69.30	68.40	69.23
5021	NYSE	RSG	Wed, Jun 13, 2018	69.40	69.64	68.68	68.73
5020	NYSE	RSG	Tue, Jun 12, 2018	68.89	69.67	68.49	69.41
5019	NYSE	RSG	Mon, Jun 11, 2018	68.48	68.99	68.18	68.72
5018	NYSE	RSG	Fri, Jun 8, 2018	68.11	68.26	67.98	68.24
5017	NYSE	RSG	Thu, Jun 7, 2018	68.25	68.52	67.98	68.12
5016	NYSE	RSG	Wed, Jun 6, 2018	67.92	68.31	67.77	68.25
5015	NYSE	RSG	Tue, Jun 5, 2018	67.98	68.27	67.80	67.94
5014	NYSE	RSG	Mon, Jun 4, 2018	68.18	68.49	67.83	67.92
5013	NYSE	RSG	Fri, Jun 1, 2018	67.81	68.11	67.53	67.98
5012	NYSE	RSG	Thu, May 31, 2018	68.35	68.49	67.40	67.43
5011	NYSE	RSG	Wed, May 30, 2018	67.32	68.46	67.32	68.34
5010	NYSE	RSG	Tue, May 29, 2018	67.26	67.54	66.83	67.07
5009	NYSE	RSG	Fri, May 25, 2018	67.67	67.91	67.57	67.71
5008	NYSE	RSG	Thu, May 24, 2018	67.64	67.83	67.25	67.67
5007	NYSE	RSG	Wed, May 23, 2018	67.00	67.72	66.95	67.60
5006	NYSE	RSG	Tue, May 22, 2018	67.32	67.75	67.04	67.10
5005	NYSE	RSG	Mon, May 21, 2018	66.80	67.52	66.73	67.34
5004	NYSE	RSG	Fri, May 18, 2018	66.69	66.83	66.46	66.61
5003	NYSE	RSG	Thu, May 17, 2018	66.84	67.10	66.41	66.61
5002	NYSE	RSG	Wed, May 16, 2018	67.53	67.69	66.87	66.90
5001	NYSE	RSG	Tue, May 15, 2018	67.48	67.73	67.28	67.48
5000	NYSE	RSG	Mon, May 14, 2018	68.10	68.10	67.68	67.78
4999	NYSE	RSG	Fri, May 11, 2018	68.20	68.32	67.81	67.91
4998	NYSE	RSG	Thu, May 10, 2018	68.96	69.00	67.89	68.04
4997	NYSE	RSG	Wed, May 9, 2018	67.71	67.93	67.52	67.63
4996	NYSE	RSG	Tue, May 8, 2018	68.09	68.28	67.58	67.73
4995	NYSE	RSG	Mon, May 7, 2018	68.51	68.51	67.50	68.04
4994	NYSE	RSG	Fri, May 4, 2018	67.09	69.03	66.73	68.56
4993	NYSE	RSG	Thu, May 3, 2018	66.03	68.08	65.50	67.24
4992	NYSE	RSG	Wed, May 2, 2018	64.71	65.05	64.27	64.37
4991	NYSE	RSG	Tue, May 1, 2018	64.54	64.84	64.13	64.71
4990	NYSE	RSG	Mon, Apr 30, 2018	65.59	65.82	64.68	64.68
4989	NYSE	RSG	Fri, Apr 27, 2018	65.27	65.78	65.23	65.50
4988	NYSE	RSG	Thu, Apr 26, 2018	65.12	65.42	64.62	65.27
4987	NYSE	RSG	Wed, Apr 25, 2018	64.87	65.15	64.48	65.07
4986	NYSE	RSG	Tue, Apr 24, 2018	65.95	65.95	64.58	64.92
4985	NYSE	RSG	Mon, Apr 23, 2018	65.65	66.12	65.46	65.71
4984	NYSE	RSG	Fri, Apr 20, 2018	65.75	66.29	65.30	65.55
4983	NYSE	RSG	Thu, Apr 19, 2018	65.70	66.13	65.54	65.89
4982	NYSE	RSG	Wed, Apr 18, 2018	66.19	66.21	65.56	65.96
4981	NYSE	RSG	Tue, Apr 17, 2018	65.91	66.24	65.60	65.95
4980	NYSE	RSG	Mon, Apr 16, 2018	65.88	66.06	65.56	65.62
4979	NYSE	RSG	Fri, Apr 13, 2018	65.86	66.04	65.25	65.52
4978	NYSE	RSG	Thu, Apr 12, 2018	65.71	66.07	65.43	65.65
4977	NYSE	RSG	Wed, Apr 11, 2018	66.55	67.01	65.31	65.54
4976	NYSE	RSG	Tue, Apr 10, 2018	67.44	67.72	66.86	67.55
4975	NYSE	RSG	Mon, Apr 9, 2018	67.10	67.58	66.60	66.87
4974	NYSE	RSG	Fri, Apr 6, 2018	67.63	68.00	66.47	66.85
4973	NYSE	RSG	Thu, Apr 5, 2018	68.08	68.44	67.68	68.12
4972	NYSE	RSG	Wed, Apr 4, 2018	66.61	67.82	66.36	67.76
4971	NYSE	RSG	Tue, Apr 3, 2018	66.07	67.16	66.00	67.13
4970	NYSE	RSG	Mon, Apr 2, 2018	66.23	66.69	65.34	65.84
4969	NYSE	RSG	Thu, Mar 29, 2018	65.82	66.73	65.75	66.23
4968	NYSE	RSG	Wed, Mar 28, 2018	66.10	66.43	65.54	65.51
4967	NYSE	RSG	Tue, Mar 27, 2018	66.91	67.00	65.61	65.94
4966	NYSE	RSG	Mon, Mar 26, 2018	66.06	66.62	65.54	66.62
4965	NYSE	RSG	Fri, Mar 23, 2018	66.70	67.36	65.33	65.44
4964	NYSE	RSG	Thu, Mar 22, 2018	67.66	67.77	66.54	66.60
4963	NYSE	RSG	Wed, Mar 21, 2018	68.51	68.65	68.00	68.00
4962	NYSE	RSG	Tue, Mar 20, 2018	68.65	68.81	68.31	68.58
4961	NYSE	RSG	Mon, Mar 19, 2018	68.78	68.88	68.32	68.61
4960	NYSE	RSG	Fri, Mar 16, 2018	68.59	69.00	68.45	68.76
4959	NYSE	RSG	Thu, Mar 15, 2018	68.74	68.82	68.43	68.57
4958	NYSE	RSG	Wed, Mar 14, 2018	69.30	69.34	68.35	68.45
4957	NYSE	RSG	Tue, Mar 13, 2018	69.23	69.33	68.86	69.00
4956	NYSE	RSG	Mon, Mar 12, 2018	68.91	69.11	68.64	68.85
4955	NYSE	RSG	Fri, Mar 9, 2018	68.56	68.92	68.05	68.90
4954	NYSE	RSG	Thu, Mar 8, 2018	67.93	68.20	67.84	68.20
4953	NYSE	RSG	Wed, Mar 7, 2018	67.52	68.08	67.38	67.87
4952	NYSE	RSG	Tue, Mar 6, 2018	67.92	68.13	67.39	68.08
4951	NYSE	RSG	Mon, Mar 5, 2018	66.59	68.09	66.16	67.93
4950	NYSE	RSG	Fri, Mar 2, 2018	66.52	66.86	65.83	66.54
4949	NYSE	RSG	Thu, Mar 1, 2018	67.25	67.74	66.36	66.70
4948	NYSE	RSG	Wed, Feb 28, 2018	67.41	68.20	67.15	67.18
4947	NYSE	RSG	Tue, Feb 27, 2018	66.92	67.65	66.85	67.05
4946	NYSE	RSG	Mon, Feb 26, 2018	66.37	67.10	66.37	66.99
4945	NYSE	RSG	Fri, Feb 23, 2018	65.75	66.42	65.46	66.40
4944	NYSE	RSG	Thu, Feb 22, 2018	65.18	66.40	65.15	65.44
4943	NYSE	RSG	Wed, Feb 21, 2018	64.90	65.72	64.73	64.94
4942	NYSE	RSG	Tue, Feb 20, 2018	64.68	65.43	64.68	64.86
4941	NYSE	RSG	Fri, Feb 16, 2018	64.25	65.33	64.25	65.14
4940	NYSE	RSG	Thu, Feb 15, 2018	65.05	65.38	63.66	64.22
4939	NYSE	RSG	Wed, Feb 14, 2018	62.89	64.77	62.89	64.52
4938	NYSE	RSG	Tue, Feb 13, 2018	62.23	63.45	62.23	63.28
4937	NYSE	RSG	Mon, Feb 12, 2018	62.26	62.91	62.03	62.62
4936	NYSE	RSG	Fri, Feb 9, 2018	63.76	64.08	60.26	61.96
4935	NYSE	RSG	Thu, Feb 8, 2018	64.60	64.98	62.72	62.72
4934	NYSE	RSG	Wed, Feb 7, 2018	64.56	65.69	64.49	64.60
4933	NYSE	RSG	Tue, Feb 6, 2018	63.80	65.15	62.78	64.56
4932	NYSE	RSG	Mon, Feb 5, 2018	68.00	68.21	64.69	64.94
4931	NYSE	RSG	Fri, Feb 2, 2018	68.30	68.83	68.10	68.24
4930	NYSE	RSG	Thu, Feb 1, 2018	68.73	69.00	68.14	68.79
4929	NYSE	RSG	Wed, Jan 31, 2018	68.40	69.11	68.35	68.80
4928	NYSE	RSG	Tue, Jan 30, 2018	68.18	69.07	68.18	68.27
4927	NYSE	RSG	Mon, Jan 29, 2018	69.05	69.24	68.42	68.44
4926	NYSE	RSG	Fri, Jan 26, 2018	68.77	69.40	68.40	69.30
4925	NYSE	RSG	Thu, Jan 25, 2018	68.37	68.52	67.95	68.50
4924	NYSE	RSG	Wed, Jan 24, 2018	68.42	68.72	67.98	68.13
4923	NYSE	RSG	Tue, Jan 23, 2018	68.06	68.35	67.65	68.28
4922	NYSE	RSG	Mon, Jan 22, 2018	68.21	68.36	67.92	68.28
4921	NYSE	RSG	Fri, Jan 19, 2018	68.01	68.35	67.74	68.20
4920	NYSE	RSG	Thu, Jan 18, 2018	68.33	68.45	67.87	67.91
4919	NYSE	RSG	Wed, Jan 17, 2018	68.44	68.44	67.95	68.25
4918	NYSE	RSG	Tue, Jan 16, 2018	68.41	68.69	68.07	68.09
4917	NYSE	RSG	Fri, Jan 12, 2018	68.25	68.49	67.80	68.38
4916	NYSE	RSG	Thu, Jan 11, 2018	67.57	68.26	67.53	68.26
4915	NYSE	RSG	Wed, Jan 10, 2018	67.82	67.97	67.32	67.53
4914	NYSE	RSG	Tue, Jan 9, 2018	68.15	68.84	67.96	67.98
4913	NYSE	RSG	Mon, Jan 8, 2018	68.42	68.42	67.92	68.17
4912	NYSE	RSG	Fri, Jan 5, 2018	68.59	68.68	67.90	68.26
4911	NYSE	RSG	Thu, Jan 4, 2018	67.88	69.12	67.75	68.44
4910	NYSE	RSG	Wed, Jan 3, 2018	66.60	66.91	66.39	66.90
4909	NYSE	RSG	Tue, Jan 2, 2018	67.57	67.57	66.36	66.58
4908	NYSE	RSG	Fri, Dec 29, 2017	67.33	68.00	67.26	67.61
4907	NYSE	RSG	Thu, Dec 28, 2017	67.00	67.47	66.68	67.07
4906	NYSE	RSG	Wed, Dec 27, 2017	66.71	67.02	66.56	66.93
4905	NYSE	RSG	Tue, Dec 26, 2017	66.05	67.05	66.00	66.77
4904	NYSE	RSG	Fri, Dec 22, 2017	66.55	67.08	66.54	66.93
4903	NYSE	RSG	Thu, Dec 21, 2017	66.37	66.87	66.28	66.76
4902	NYSE	RSG	Wed, Dec 20, 2017	65.81	66.84	65.54	66.28
4901	NYSE	RSG	Tue, Dec 19, 2017	66.47	66.71	65.48	65.50
4900	NYSE	RSG	Mon, Dec 18, 2017	66.10	66.66	66.10	66.44
4899	NYSE	RSG	Fri, Dec 15, 2017	65.09	66.39	65.09	66.09
4898	NYSE	RSG	Thu, Dec 14, 2017	65.31	65.45	64.68	64.85
4897	NYSE	RSG	Wed, Dec 13, 2017	64.68	65.44	64.49	65.14
4896	NYSE	RSG	Tue, Dec 12, 2017	65.29	65.44	64.79	64.80
4895	NYSE	RSG	Mon, Dec 11, 2017	65.30	65.38	65.03	65.25
4894	NYSE	RSG	Fri, Dec 8, 2017	65.40	65.40	65.01	65.14
4893	NYSE	RSG	Thu, Dec 7, 2017	65.19	65.35	64.87	65.24
4892	NYSE	RSG	Wed, Dec 6, 2017	65.23	65.48	64.98	65.28
4891	NYSE	RSG	Tue, Dec 5, 2017	65.24	65.52	64.90	65.08
4890	NYSE	RSG	Mon, Dec 4, 2017	64.87	65.79	64.55	65.08
4889	NYSE	RSG	Fri, Dec 1, 2017	65.10	65.27	63.66	64.22
4888	NYSE	RSG	Thu, Nov 30, 2017	64.47	65.26	64.18	64.94
4887	NYSE	RSG	Wed, Nov 29, 2017	63.51	64.50	63.33	64.31
4886	NYSE	RSG	Tue, Nov 28, 2017	62.88	63.51	62.73	63.50
4885	NYSE	RSG	Mon, Nov 27, 2017	62.50	62.86	62.44	62.65
4884	NYSE	RSG	Fri, Nov 24, 2017	62.45	62.55	62.23	62.33
4883	NYSE	RSG	Wed, Nov 22, 2017	62.90	63.02	62.18	62.35
4882	NYSE	RSG	Tue, Nov 21, 2017	62.74	63.03	62.24	63.00
4881	NYSE	RSG	Mon, Nov 20, 2017	62.44	62.69	62.05	62.66
4880	NYSE	RSG	Fri, Nov 17, 2017	62.99	63.12	62.44	62.44
4879	NYSE	RSG	Thu, Nov 16, 2017	63.14	63.46	63.08	63.24
4878	NYSE	RSG	Wed, Nov 15, 2017	63.95	63.98	63.13	63.14
4877	NYSE	RSG	Tue, Nov 14, 2017	63.69	64.08	63.62	63.92
4876	NYSE	RSG	Mon, Nov 13, 2017	63.47	63.92	63.43	63.91
4875	NYSE	RSG	Fri, Nov 10, 2017	63.68	63.75	63.35	63.45
4874	NYSE	RSG	Thu, Nov 9, 2017	63.56	63.87	63.21	63.77
4873	NYSE	RSG	Wed, Nov 8, 2017	64.03	64.24	63.83	63.88
4872	NYSE	RSG	Tue, Nov 7, 2017	63.45	64.19	63.37	64.14
4871	NYSE	RSG	Mon, Nov 6, 2017	63.90	64.08	63.45	63.55
4870	NYSE	RSG	Fri, Nov 3, 2017	64.04	64.83	63.56	63.90
4869	NYSE	RSG	Thu, Nov 2, 2017	64.55	65.20	64.35	64.80
4868	NYSE	RSG	Wed, Nov 1, 2017	65.19	65.29	64.20	64.55
4867	NYSE	RSG	Tue, Oct 31, 2017	65.41	65.60	64.74	65.07
4866	NYSE	RSG	Mon, Oct 30, 2017	65.43	65.93	64.84	65.50
4865	NYSE	RSG	Fri, Oct 27, 2017	65.31	65.70	65.14	65.38
4864	NYSE	RSG	Thu, Oct 26, 2017	64.09	65.50	64.08	65.37
4863	NYSE	RSG	Wed, Oct 25, 2017	63.76	64.16	63.64	63.77
4862	NYSE	RSG	Tue, Oct 24, 2017	64.06	64.36	63.89	63.91
4861	NYSE	RSG	Mon, Oct 23, 2017	64.03	64.34	63.99	64.14
4860	NYSE	RSG	Fri, Oct 20, 2017	63.89	64.36	63.70	64.19
4859	NYSE	RSG	Thu, Oct 19, 2017	62.99	63.69	62.93	63.65
4858	NYSE	RSG	Wed, Oct 18, 2017	63.10	63.36	63.01	63.03
4857	NYSE	RSG	Tue, Oct 17, 2017	62.75	63.24	62.68	62.99
4856	NYSE	RSG	Mon, Oct 16, 2017	63.24	63.32	62.69	62.76
4855	NYSE	RSG	Fri, Oct 13, 2017	63.78	63.99	63.23	63.33
4854	NYSE	RSG	Thu, Oct 12, 2017	63.19	63.89	63.19	63.67
4853	NYSE	RSG	Wed, Oct 11, 2017	63.49	63.60	63.22	63.32
4852	NYSE	RSG	Tue, Oct 10, 2017	63.82	63.95	63.27	63.38
4851	NYSE	RSG	Mon, Oct 9, 2017	63.19	63.73	63.19	63.62
4850	NYSE	RSG	Fri, Oct 6, 2017	63.32	63.56	63.04	63.18
4849	NYSE	RSG	Thu, Oct 5, 2017	63.27	64.01	63.27	63.70
4848	NYSE	RSG	Wed, Oct 4, 2017	65.02	65.46	62.46	63.31
4847	NYSE	RSG	Tue, Oct 3, 2017	66.50	66.66	66.29	66.55
4846	NYSE	RSG	Mon, Oct 2, 2017	66.14	66.57	65.92	66.57
4845	NYSE	RSG	Fri, Sep 29, 2017	66.02	66.26	65.94	66.06
4844	NYSE	RSG	Thu, Sep 28, 2017	66.46	66.59	66.06	66.01
4843	NYSE	RSG	Wed, Sep 27, 2017	66.52	66.69	66.31	66.59
4842	NYSE	RSG	Tue, Sep 26, 2017	66.59	66.66	66.33	66.42
4841	NYSE	RSG	Mon, Sep 25, 2017	66.27	66.60	66.13	66.54
4840	NYSE	RSG	Fri, Sep 22, 2017	66.18	66.37	66.12	66.26
4839	NYSE	RSG	Thu, Sep 21, 2017	66.50	66.53	65.81	66.15
4838	NYSE	RSG	Wed, Sep 20, 2017	66.86	67.18	66.58	66.59
4837	NYSE	RSG	Tue, Sep 19, 2017	66.81	66.98	66.62	66.86
4836	NYSE	RSG	Mon, Sep 18, 2017	66.95	66.95	66.67	66.94
4835	NYSE	RSG	Fri, Sep 15, 2017	66.80	66.93	66.25	66.89
4834	NYSE	RSG	Thu, Sep 14, 2017	66.23	66.87	66.23	66.84
4833	NYSE	RSG	Wed, Sep 13, 2017	66.70	66.76	66.29	66.33
4832	NYSE	RSG	Tue, Sep 12, 2017	66.37	66.81	66.34	66.73
4831	NYSE	RSG	Mon, Sep 11, 2017	65.65	66.28	65.47	66.28
4830	NYSE	RSG	Fri, Sep 8, 2017	64.50	65.58	64.43	65.46
4829	NYSE	RSG	Thu, Sep 7, 2017	64.50	64.92	64.50	64.61
4828	NYSE	RSG	Wed, Sep 6, 2017	64.73	64.90	64.47	64.47
4827	NYSE	RSG	Tue, Sep 5, 2017	65.19	65.42	64.51	64.63
4826	NYSE	RSG	Fri, Sep 1, 2017	65.31	65.48	65.08	65.19
4825	NYSE	RSG	Thu, Aug 31, 2017	65.20	65.39	64.92	65.24
4824	NYSE	RSG	Wed, Aug 30, 2017	64.83	65.09	64.72	65.08
4823	NYSE	RSG	Tue, Aug 29, 2017	64.31	65.01	64.25	64.88
4822	NYSE	RSG	Mon, Aug 28, 2017	64.49	64.64	64.05	64.39
4821	NYSE	RSG	Fri, Aug 25, 2017	64.27	64.58	64.10	64.37
4820	NYSE	RSG	Thu, Aug 24, 2017	64.46	64.70	64.11	64.16
4819	NYSE	RSG	Wed, Aug 23, 2017	64.55	64.82	64.37	64.37
4818	NYSE	RSG	Tue, Aug 22, 2017	64.36	64.86	64.21	64.85
4817	NYSE	RSG	Mon, Aug 21, 2017	63.90	64.34	63.61	64.15
4816	NYSE	RSG	Fri, Aug 18, 2017	64.13	64.38	63.87	63.89
4815	NYSE	RSG	Thu, Aug 17, 2017	64.57	64.78	64.08	64.13
4814	NYSE	RSG	Wed, Aug 16, 2017	64.59	64.98	64.59	64.65
4813	NYSE	RSG	Tue, Aug 15, 2017	64.59	64.77	64.52	64.56
4812	NYSE	RSG	Mon, Aug 14, 2017	64.19	64.66	64.13	64.60
4811	NYSE	RSG	Fri, Aug 11, 2017	64.23	64.49	63.98	63.98
4810	NYSE	RSG	Thu, Aug 10, 2017	64.20	64.46	64.04	64.08
4809	NYSE	RSG	Wed, Aug 9, 2017	64.51	64.72	64.27	64.38
4808	NYSE	RSG	Tue, Aug 8, 2017	64.65	64.82	64.40	64.44
4807	NYSE	RSG	Mon, Aug 7, 2017	64.80	64.90	64.59	64.70
4806	NYSE	RSG	Fri, Aug 4, 2017	64.79	64.98	64.44	64.73
4805	NYSE	RSG	Thu, Aug 3, 2017	64.46	64.95	64.46	64.79
4804	NYSE	RSG	Wed, Aug 2, 2017	64.52	64.66	64.19	64.56
4803	NYSE	RSG	Tue, Aug 1, 2017	64.49	64.88	64.27	64.58
4802	NYSE	RSG	Mon, Jul 31, 2017	64.48	64.50	64.15	64.22
4801	NYSE	RSG	Fri, Jul 28, 2017	65.54	65.54	63.79	64.30
4800	NYSE	RSG	Thu, Jul 27, 2017	64.80	65.47	64.65	65.40
4799	NYSE	RSG	Wed, Jul 26, 2017	65.19	65.25	64.53	64.80
4798	NYSE	RSG	Tue, Jul 25, 2017	64.69	65.26	64.52	64.98
4797	NYSE	RSG	Mon, Jul 24, 2017	64.90	64.99	64.48	64.51
4796	NYSE	RSG	Fri, Jul 21, 2017	64.62	64.99	64.62	64.90
4795	NYSE	RSG	Thu, Jul 20, 2017	64.73	64.93	64.67	64.78
4794	NYSE	RSG	Wed, Jul 19, 2017	64.93	64.96	64.58	64.73
4793	NYSE	RSG	Tue, Jul 18, 2017	64.67	65.00	64.39	64.83
4792	NYSE	RSG	Mon, Jul 17, 2017	64.42	64.69	64.22	64.64
4791	NYSE	RSG	Fri, Jul 14, 2017	64.33	64.59	64.20	64.45
4790	NYSE	RSG	Thu, Jul 13, 2017	64.49	64.67	63.96	64.31
4789	NYSE	RSG	Wed, Jul 12, 2017	64.56	64.79	64.33	64.43
4788	NYSE	RSG	Tue, Jul 11, 2017	64.41	64.64	64.12	64.24
4787	NYSE	RSG	Mon, Jul 10, 2017	64.19	64.51	64.08	64.34
4786	NYSE	RSG	Fri, Jul 7, 2017	63.71	64.24	63.66	64.09
4785	NYSE	RSG	Thu, Jul 6, 2017	63.88	63.88	63.45	63.58
4784	NYSE	RSG	Wed, Jul 5, 2017	63.85	64.11	63.57	63.97
4783	NYSE	RSG	Mon, Jul 3, 2017	63.83	64.18	63.73	63.79
4782	NYSE	RSG	Fri, Jun 30, 2017	63.60	63.99	63.52	63.73
4781	NYSE	RSG	Thu, Jun 29, 2017	63.96	64.05	62.76	63.23
4780	NYSE	RSG	Wed, Jun 28, 2017	64.25	64.59	64.19	63.91
4779	NYSE	RSG	Tue, Jun 27, 2017	63.95	64.25	63.88	63.98
4778	NYSE	RSG	Mon, Jun 26, 2017	64.18	64.27	63.85	64.06
4777	NYSE	RSG	Fri, Jun 23, 2017	63.90	64.07	63.69	64.04
4776	NYSE	RSG	Thu, Jun 22, 2017	64.08	64.24	63.73	63.89
4775	NYSE	RSG	Wed, Jun 21, 2017	64.59	64.79	63.98	64.08
4774	NYSE	RSG	Tue, Jun 20, 2017	65.12	65.31	64.53	64.57
4773	NYSE	RSG	Mon, Jun 19, 2017	64.90	65.34	64.54	65.11
4772	NYSE	RSG	Fri, Jun 16, 2017	64.86	65.04	64.42	64.81
4771	NYSE	RSG	Thu, Jun 15, 2017	63.90	64.88	63.90	64.86
4770	NYSE	RSG	Wed, Jun 14, 2017	64.43	64.49	63.94	64.15
4769	NYSE	RSG	Tue, Jun 13, 2017	64.10	64.58	64.10	64.38
4768	NYSE	RSG	Mon, Jun 12, 2017	63.94	64.19	63.84	64.17
4767	NYSE	RSG	Fri, Jun 9, 2017	63.65	64.02	63.53	63.94
4766	NYSE	RSG	Thu, Jun 8, 2017	64.15	64.36	63.44	63.70
4765	NYSE	RSG	Wed, Jun 7, 2017	63.98	64.25	63.80	64.11
4764	NYSE	RSG	Tue, Jun 6, 2017	64.15	64.35	63.92	64.00
4763	NYSE	RSG	Mon, Jun 5, 2017	64.50	64.75	64.17	64.20
4762	NYSE	RSG	Fri, Jun 2, 2017	64.45	64.86	64.35	64.68
4761	NYSE	RSG	Thu, Jun 1, 2017	63.80	64.43	63.51	64.43
4760	NYSE	RSG	Wed, May 31, 2017	63.00	63.63	62.92	63.61
4759	NYSE	RSG	Tue, May 30, 2017	63.01	63.05	62.71	62.88
4758	NYSE	RSG	Fri, May 26, 2017	62.81	63.23	62.71	63.07
4757	NYSE	RSG	Thu, May 25, 2017	62.54	62.89	62.45	62.84
4756	NYSE	RSG	Wed, May 24, 2017	62.50	62.59	62.32	62.41
4755	NYSE	RSG	Tue, May 23, 2017	62.00	62.40	61.79	62.36
4754	NYSE	RSG	Mon, May 22, 2017	61.49	61.98	61.47	61.89
4753	NYSE	RSG	Fri, May 19, 2017	61.67	61.70	61.20	61.38
4752	NYSE	RSG	Thu, May 18, 2017	61.35	62.00	61.01	61.67
4751	NYSE	RSG	Wed, May 17, 2017	61.82	62.01	61.22	61.25
4750	NYSE	RSG	Tue, May 16, 2017	62.89	63.09	62.08	62.18
4749	NYSE	RSG	Mon, May 15, 2017	62.66	62.96	62.50	62.89
4748	NYSE	RSG	Fri, May 12, 2017	63.29	63.48	62.59	62.68
4747	NYSE	RSG	Thu, May 11, 2017	63.57	63.65	63.12	63.34
4746	NYSE	RSG	Wed, May 10, 2017	62.95	63.73	62.87	63.61
4745	NYSE	RSG	Tue, May 9, 2017	63.12	63.41	62.84	63.01
4744	NYSE	RSG	Mon, May 8, 2017	63.31	63.50	63.10	63.17
4743	NYSE	RSG	Fri, May 5, 2017	63.27	63.45	63.14	63.23
4742	NYSE	RSG	Thu, May 4, 2017	63.24	63.38	63.00	63.10
4741	NYSE	RSG	Wed, May 3, 2017	63.09	63.29	62.93	63.00
4740	NYSE	RSG	Tue, May 2, 2017	63.48	63.58	63.18	63.33
4739	NYSE	RSG	Mon, May 1, 2017	63.21	63.35	62.85	63.30
4738	NYSE	RSG	Fri, Apr 28, 2017	62.84	63.55	62.58	62.99
4737	NYSE	RSG	Thu, Apr 27, 2017	63.48	63.88	63.18	63.34
4736	NYSE	RSG	Wed, Apr 26, 2017	63.85	64.01	63.14	63.23
4735	NYSE	RSG	Tue, Apr 25, 2017	64.04	64.11	63.83	63.89
4734	NYSE	RSG	Mon, Apr 24, 2017	63.95	64.05	63.68	64.02
4733	NYSE	RSG	Fri, Apr 21, 2017	63.05	63.55	63.04	63.38
4732	NYSE	RSG	Thu, Apr 20, 2017	63.20	63.22	62.99	63.01
4731	NYSE	RSG	Wed, Apr 19, 2017	62.97	63.09	62.84	63.05
4730	NYSE	RSG	Tue, Apr 18, 2017	62.56	62.92	62.53	62.86
4729	NYSE	RSG	Mon, Apr 17, 2017	62.37	62.79	62.34	62.77
4728	NYSE	RSG	Thu, Apr 13, 2017	62.42	62.60	62.17	62.19
4727	NYSE	RSG	Wed, Apr 12, 2017	62.62	62.69	62.12	62.51
4726	NYSE	RSG	Tue, Apr 11, 2017	62.66	62.89	62.47	62.89
4725	NYSE	RSG	Mon, Apr 10, 2017	62.73	62.90	62.57	62.66
4724	NYSE	RSG	Fri, Apr 7, 2017	62.75	63.06	62.66	62.82
4723	NYSE	RSG	Thu, Apr 6, 2017	62.63	62.75	62.21	62.63
4722	NYSE	RSG	Wed, Apr 5, 2017	62.67	63.10	62.61	62.69
4721	NYSE	RSG	Tue, Apr 4, 2017	62.55	62.87	62.51	62.61
4720	NYSE	RSG	Mon, Apr 3, 2017	62.89	63.00	62.44	62.48
4719	NYSE	RSG	Fri, Mar 31, 2017	62.68	63.02	62.65	62.81
4718	NYSE	RSG	Thu, Mar 30, 2017	62.03	62.85	62.03	62.82
4717	NYSE	RSG	Wed, Mar 29, 2017	62.20	62.47	62.08	62.00
4716	NYSE	RSG	Tue, Mar 28, 2017	61.93	62.51	61.93	62.42
4715	NYSE	RSG	Mon, Mar 27, 2017	62.22	62.31	61.91	62.10
4714	NYSE	RSG	Fri, Mar 24, 2017	62.73	62.84	62.36	62.49
4713	NYSE	RSG	Thu, Mar 23, 2017	62.70	63.09	62.59	62.63
4712	NYSE	RSG	Wed, Mar 22, 2017	62.77	62.97	62.64	62.75
4711	NYSE	RSG	Tue, Mar 21, 2017	63.49	63.51	62.42	62.58
4710	NYSE	RSG	Mon, Mar 20, 2017	63.31	63.46	63.22	63.22
4709	NYSE	RSG	Fri, Mar 17, 2017	63.19	63.61	63.10	63.37
4708	NYSE	RSG	Thu, Mar 16, 2017	63.56	63.84	62.89	63.06
4707	NYSE	RSG	Wed, Mar 15, 2017	62.86	63.77	62.71	63.69
4706	NYSE	RSG	Tue, Mar 14, 2017	62.91	63.00	62.67	62.87
4705	NYSE	RSG	Mon, Mar 13, 2017	62.65	62.99	62.49	62.99
4704	NYSE	RSG	Fri, Mar 10, 2017	62.57	62.81	62.33	62.77
4703	NYSE	RSG	Thu, Mar 9, 2017	62.13	62.36	62.01	62.30
4702	NYSE	RSG	Wed, Mar 8, 2017	61.94	62.36	61.81	62.11
4701	NYSE	RSG	Tue, Mar 7, 2017	61.77	62.24	61.66	62.08
4700	NYSE	RSG	Mon, Mar 6, 2017	61.74	62.12	61.70	61.93
4699	NYSE	RSG	Fri, Mar 3, 2017	62.25	62.25	61.85	62.01
4698	NYSE	RSG	Thu, Mar 2, 2017	62.04	62.39	61.86	62.23
4697	NYSE	RSG	Wed, Mar 1, 2017	62.15	62.34	61.62	62.20
4696	NYSE	RSG	Tue, Feb 28, 2017	61.69	62.00	61.65	61.95
4695	NYSE	RSG	Mon, Feb 27, 2017	61.38	61.80	61.38	61.75
4694	NYSE	RSG	Fri, Feb 24, 2017	61.55	61.64	61.16	61.35
4693	NYSE	RSG	Thu, Feb 23, 2017	61.84	61.98	61.25	61.57
4692	NYSE	RSG	Wed, Feb 22, 2017	61.35	61.72	61.20	61.68
4691	NYSE	RSG	Tue, Feb 21, 2017	60.50	61.53	60.47	61.22
4690	NYSE	RSG	Fri, Feb 17, 2017	59.22	60.79	58.60	60.75
4689	NYSE	RSG	Thu, Feb 16, 2017	58.92	59.12	58.68	59.05
4688	NYSE	RSG	Wed, Feb 15, 2017	58.09	59.19	58.06	59.11
4687	NYSE	RSG	Tue, Feb 14, 2017	58.21	58.58	58.15	58.43
4686	NYSE	RSG	Mon, Feb 13, 2017	58.08	58.64	58.08	58.49
4685	NYSE	RSG	Fri, Feb 10, 2017	57.78	58.35	57.74	57.96
4684	NYSE	RSG	Thu, Feb 9, 2017	57.78	57.98	57.65	57.86
4683	NYSE	RSG	Wed, Feb 8, 2017	57.60	57.79	57.53	57.74
4682	NYSE	RSG	Tue, Feb 7, 2017	57.40	57.92	57.37	57.65
4681	NYSE	RSG	Mon, Feb 6, 2017	57.67	57.76	57.31	57.36
4680	NYSE	RSG	Fri, Feb 3, 2017	57.61	57.90	57.44	57.58
4679	NYSE	RSG	Thu, Feb 2, 2017	56.99	57.41	56.92	57.35
4678	NYSE	RSG	Wed, Feb 1, 2017	57.37	57.66	56.83	56.90
4677	NYSE	RSG	Tue, Jan 31, 2017	57.48	57.78	57.29	57.38
4676	NYSE	RSG	Mon, Jan 30, 2017	57.60	57.60	57.34	57.45
4675	NYSE	RSG	Fri, Jan 27, 2017	57.85	57.97	57.46	57.51
4674	NYSE	RSG	Thu, Jan 26, 2017	57.91	58.08	57.58	57.65
4673	NYSE	RSG	Wed, Jan 25, 2017	57.60	58.08	57.55	57.82
4672	NYSE	RSG	Tue, Jan 24, 2017	57.26	57.59	57.14	57.54
4671	NYSE	RSG	Mon, Jan 23, 2017	57.41	57.55	57.01	57.24
4670	NYSE	RSG	Fri, Jan 20, 2017	57.43	57.59	57.16	57.36
4669	NYSE	RSG	Thu, Jan 19, 2017	56.99	57.46	56.99	57.31
4668	NYSE	RSG	Wed, Jan 18, 2017	56.93	57.38	56.88	57.36
4667	NYSE	RSG	Tue, Jan 17, 2017	57.11	57.23	56.83	56.91
4666	NYSE	RSG	Fri, Jan 13, 2017	57.15	57.48	57.08	57.24
4665	NYSE	RSG	Thu, Jan 12, 2017	56.91	57.13	56.65	57.10
4664	NYSE	RSG	Wed, Jan 11, 2017	56.62	57.06	56.52	56.91
4663	NYSE	RSG	Tue, Jan 10, 2017	56.24	56.74	56.17	56.69
4662	NYSE	RSG	Mon, Jan 9, 2017	57.07	57.21	56.41	56.42
4661	NYSE	RSG	Fri, Jan 6, 2017	57.10	57.31	56.93	57.03
4660	NYSE	RSG	Thu, Jan 5, 2017	56.99	57.55	56.95	57.21
4659	NYSE	RSG	Wed, Jan 4, 2017	57.09	57.41	56.96	56.97
4658	NYSE	RSG	Tue, Jan 3, 2017	57.11	57.20	56.58	56.87
4657	NYSE	RSG	Fri, Dec 30, 2016	57.32	57.48	56.91	57.05
4656	NYSE	RSG	Thu, Dec 29, 2016	57.07	57.23	57.05	57.15
4655	NYSE	RSG	Wed, Dec 28, 2016	57.42	57.55	57.27	57.00
4654	NYSE	RSG	Tue, Dec 27, 2016	57.48	57.56	57.29	57.41
4653	NYSE	RSG	Fri, Dec 23, 2016	57.31	57.48	57.12	57.36
4652	NYSE	RSG	Thu, Dec 22, 2016	57.26	57.45	57.12	57.32
4651	NYSE	RSG	Wed, Dec 21, 2016	57.50	57.73	57.29	57.29
4650	NYSE	RSG	Tue, Dec 20, 2016	57.49	58.00	57.35	57.50
4649	NYSE	RSG	Mon, Dec 19, 2016	56.87	57.55	56.87	57.41
4648	NYSE	RSG	Fri, Dec 16, 2016	56.79	57.00	56.49	56.59
4647	NYSE	RSG	Thu, Dec 15, 2016	56.38	56.83	56.24	56.65
4646	NYSE	RSG	Wed, Dec 14, 2016	57.12	57.24	56.45	56.51
4645	NYSE	RSG	Tue, Dec 13, 2016	57.08	57.36	56.68	57.05
4644	NYSE	RSG	Mon, Dec 12, 2016	56.45	57.08	56.40	56.92
4643	NYSE	RSG	Fri, Dec 9, 2016	56.38	56.70	56.01	56.52
4642	NYSE	RSG	Thu, Dec 8, 2016	56.30	56.70	56.21	56.44
4641	NYSE	RSG	Wed, Dec 7, 2016	55.74	56.29	55.54	56.29
4640	NYSE	RSG	Tue, Dec 6, 2016	55.41	55.74	55.13	55.72
4639	NYSE	RSG	Mon, Dec 5, 2016	55.86	55.99	55.07	55.28
4638	NYSE	RSG	Fri, Dec 2, 2016	55.71	55.90	55.52	55.81
4637	NYSE	RSG	Thu, Dec 1, 2016	55.49	55.71	55.23	55.47
4636	NYSE	RSG	Wed, Nov 30, 2016	55.83	55.83	55.47	55.49
4635	NYSE	RSG	Tue, Nov 29, 2016	55.84	56.02	55.67	55.90
4634	NYSE	RSG	Mon, Nov 28, 2016	55.59	55.93	55.43	55.86
4633	NYSE	RSG	Fri, Nov 25, 2016	55.33	55.76	55.33	55.63
4632	NYSE	RSG	Wed, Nov 23, 2016	55.38	55.66	55.04	55.18
4631	NYSE	RSG	Tue, Nov 22, 2016	55.54	55.69	55.27	55.43
4630	NYSE	RSG	Mon, Nov 21, 2016	55.01	55.38	54.82	55.35
4629	NYSE	RSG	Fri, Nov 18, 2016	54.65	54.93	54.47	54.61
4628	NYSE	RSG	Thu, Nov 17, 2016	54.48	54.74	54.38	54.67
4627	NYSE	RSG	Wed, Nov 16, 2016	54.96	55.31	54.37	54.57
4626	NYSE	RSG	Tue, Nov 15, 2016	54.29	54.92	54.14	54.91
4625	NYSE	RSG	Mon, Nov 14, 2016	53.65	54.28	53.30	54.10
4624	NYSE	RSG	Fri, Nov 11, 2016	52.88	53.75	52.84	53.67
4623	NYSE	RSG	Thu, Nov 10, 2016	52.80	53.05	52.28	52.90
4622	NYSE	RSG	Wed, Nov 9, 2016	51.74	52.93	51.59	52.76
4621	NYSE	RSG	Tue, Nov 8, 2016	52.03	52.34	51.92	52.24
4620	NYSE	RSG	Mon, Nov 7, 2016	51.76	52.02	51.66	52.01
4619	NYSE	RSG	Fri, Nov 4, 2016	51.18	51.55	51.15	51.23
4618	NYSE	RSG	Thu, Nov 3, 2016	51.18	51.37	50.89	51.03
4617	NYSE	RSG	Wed, Nov 2, 2016	51.34	51.60	51.09	51.15
4616	NYSE	RSG	Tue, Nov 1, 2016	52.30	52.38	51.15	51.29
4615	NYSE	RSG	Mon, Oct 31, 2016	52.14	52.77	52.14	52.63
4614	NYSE	RSG	Fri, Oct 28, 2016	51.90	52.27	51.22	51.98
4613	NYSE	RSG	Thu, Oct 27, 2016	51.27	51.57	50.75	50.97
4612	NYSE	RSG	Wed, Oct 26, 2016	51.07	51.62	50.76	51.29
4611	NYSE	RSG	Tue, Oct 25, 2016	50.45	51.33	50.45	50.95
4610	NYSE	RSG	Mon, Oct 24, 2016	50.16	50.58	50.15	50.55
4609	NYSE	RSG	Fri, Oct 21, 2016	49.70	49.97	49.44	49.93
4608	NYSE	RSG	Thu, Oct 20, 2016	50.09	50.22	49.79	49.98
4607	NYSE	RSG	Wed, Oct 19, 2016	50.33	50.48	49.92	50.17
4606	NYSE	RSG	Tue, Oct 18, 2016	50.32	50.65	50.15	50.24
4605	NYSE	RSG	Mon, Oct 17, 2016	49.82	50.24	49.82	50.15
4604	NYSE	RSG	Fri, Oct 14, 2016	49.78	50.37	49.78	49.82
4603	NYSE	RSG	Thu, Oct 13, 2016	49.41	49.80	49.18	49.63
4602	NYSE	RSG	Wed, Oct 12, 2016	49.65	49.85	49.51	49.69
4601	NYSE	RSG	Tue, Oct 11, 2016	49.82	49.98	49.38	49.60
4600	NYSE	RSG	Mon, Oct 10, 2016	49.53	49.98	49.53	49.89
4599	NYSE	RSG	Fri, Oct 7, 2016	49.74	49.85	49.24	49.49
4598	NYSE	RSG	Thu, Oct 6, 2016	49.70	49.86	49.42	49.72
4597	NYSE	RSG	Wed, Oct 5, 2016	49.99	50.27	49.70	49.85
4596	NYSE	RSG	Tue, Oct 4, 2016	50.45	50.54	49.77	49.92
4595	NYSE	RSG	Mon, Oct 3, 2016	50.48	50.67	50.20	50.40
4594	NYSE	RSG	Fri, Sep 30, 2016	50.22	50.63	50.22	50.45
4593	NYSE	RSG	Thu, Sep 29, 2016	50.14	50.32	49.99	50.07
4592	NYSE	RSG	Wed, Sep 28, 2016	50.84	50.95	50.22	50.27
4591	NYSE	RSG	Tue, Sep 27, 2016	50.92	51.19	50.71	50.77
4590	NYSE	RSG	Mon, Sep 26, 2016	50.61	51.01	50.58	50.78
4589	NYSE	RSG	Fri, Sep 23, 2016	51.02	51.16	50.69	50.78
4588	NYSE	RSG	Thu, Sep 22, 2016	51.50	51.59	51.04	51.21
4587	NYSE	RSG	Wed, Sep 21, 2016	50.88	51.40	50.74	51.33
4586	NYSE	RSG	Tue, Sep 20, 2016	51.00	51.38	50.71	50.76
4585	NYSE	RSG	Mon, Sep 19, 2016	50.18	50.87	50.18	50.71
4584	NYSE	RSG	Fri, Sep 16, 2016	50.06	50.32	49.77	50.26
4583	NYSE	RSG	Thu, Sep 15, 2016	49.79	50.37	49.72	50.24
4582	NYSE	RSG	Wed, Sep 14, 2016	49.95	50.23	49.73	49.80
4581	NYSE	RSG	Tue, Sep 13, 2016	49.92	50.52	49.91	49.96
4580	NYSE	RSG	Mon, Sep 12, 2016	49.50	50.39	49.42	50.27
4579	NYSE	RSG	Fri, Sep 9, 2016	50.41	50.52	49.50	49.52
4578	NYSE	RSG	Thu, Sep 8, 2016	50.58	50.96	50.50	50.83
4577	NYSE	RSG	Wed, Sep 7, 2016	51.03	51.13	50.63	50.77
4576	NYSE	RSG	Tue, Sep 6, 2016	50.92	51.50	50.88	51.21
4575	NYSE	RSG	Fri, Sep 2, 2016	50.92	51.28	50.91	51.08
4574	NYSE	RSG	Thu, Sep 1, 2016	50.61	50.72	50.35	50.72
4573	NYSE	RSG	Wed, Aug 31, 2016	50.54	50.67	50.23	50.52
4572	NYSE	RSG	Tue, Aug 30, 2016	50.84	50.88	50.35	50.60
4571	NYSE	RSG	Mon, Aug 29, 2016	50.71	51.01	50.67	50.72
4570	NYSE	RSG	Fri, Aug 26, 2016	51.28	51.44	50.44	50.56
4569	NYSE	RSG	Thu, Aug 25, 2016	51.17	51.39	51.06	51.13
4568	NYSE	RSG	Wed, Aug 24, 2016	51.19	51.36	51.06	51.27
4567	NYSE	RSG	Tue, Aug 23, 2016	51.29	51.44	51.14	51.28
4566	NYSE	RSG	Mon, Aug 22, 2016	51.20	51.47	51.06	51.29
4565	NYSE	RSG	Fri, Aug 19, 2016	50.98	51.20	50.85	51.20
4564	NYSE	RSG	Thu, Aug 18, 2016	51.18	51.23	50.63	51.10
4563	NYSE	RSG	Wed, Aug 17, 2016	50.24	51.32	50.18	51.22
4562	NYSE	RSG	Tue, Aug 16, 2016	51.12	51.12	50.08	50.10
4561	NYSE	RSG	Mon, Aug 15, 2016	51.64	51.82	51.30	51.33
4560	NYSE	RSG	Fri, Aug 12, 2016	51.81	51.99	51.56	51.71
4559	NYSE	RSG	Thu, Aug 11, 2016	51.68	52.02	51.65	51.81
4558	NYSE	RSG	Wed, Aug 10, 2016	51.04	51.54	51.02	51.52
4557	NYSE	RSG	Tue, Aug 9, 2016	50.99	51.17	50.96	51.02
4556	NYSE	RSG	Mon, Aug 8, 2016	51.20	51.26	50.79	50.86
4555	NYSE	RSG	Fri, Aug 5, 2016	51.04	51.20	50.88	51.11
4554	NYSE	RSG	Thu, Aug 4, 2016	50.86	51.01	50.78	50.85
4553	NYSE	RSG	Wed, Aug 3, 2016	50.93	50.99	50.51	50.77
4552	NYSE	RSG	Tue, Aug 2, 2016	51.09	51.21	50.71	50.98
4551	NYSE	RSG	Mon, Aug 1, 2016	51.29	51.62	51.14	51.21
4550	NYSE	RSG	Fri, Jul 29, 2016	51.75	51.99	51.04	51.26
4549	NYSE	RSG	Thu, Jul 28, 2016	51.64	52.00	51.62	51.90
4548	NYSE	RSG	Wed, Jul 27, 2016	52.40	52.52	51.65	51.69
4547	NYSE	RSG	Tue, Jul 26, 2016	52.59	52.70	52.08	52.31
4546	NYSE	RSG	Mon, Jul 25, 2016	52.35	52.43	52.08	52.42
4545	NYSE	RSG	Fri, Jul 22, 2016	52.09	52.42	52.03	52.39
4544	NYSE	RSG	Thu, Jul 21, 2016	52.34	52.43	51.97	52.04
4543	NYSE	RSG	Wed, Jul 20, 2016	52.27	52.40	52.21	52.36
4542	NYSE	RSG	Tue, Jul 19, 2016	52.17	52.40	52.14	52.30
4541	NYSE	RSG	Mon, Jul 18, 2016	52.44	52.65	52.06	52.13
4540	NYSE	RSG	Fri, Jul 15, 2016	52.63	52.68	52.11	52.35
4539	NYSE	RSG	Thu, Jul 14, 2016	52.76	52.91	52.39	52.46
4538	NYSE	RSG	Wed, Jul 13, 2016	52.38	52.78	52.21	52.47
4537	NYSE	RSG	Tue, Jul 12, 2016	52.74	52.92	52.23	52.27
4536	NYSE	RSG	Mon, Jul 11, 2016	52.59	52.76	52.49	52.61
4535	NYSE	RSG	Fri, Jul 8, 2016	52.02	52.66	51.95	52.56
4534	NYSE	RSG	Thu, Jul 7, 2016	52.37	52.54	52.02	52.09
4533	NYSE	RSG	Wed, Jul 6, 2016	51.86	52.51	51.41	52.30
4532	NYSE	RSG	Tue, Jul 5, 2016	51.37	52.15	51.23	51.73
4531	NYSE	RSG	Fri, Jul 1, 2016	51.24	51.67	51.15	51.56
4530	NYSE	RSG	Thu, Jun 30, 2016	50.42	51.31	50.29	51.31
4529	NYSE	RSG	Wed, Jun 29, 2016	49.78	50.29	49.74	50.24
4528	NYSE	RSG	Tue, Jun 28, 2016	49.54	49.81	49.23	49.48
4527	NYSE	RSG	Mon, Jun 27, 2016	49.48	49.74	49.11	49.39
4526	NYSE	RSG	Fri, Jun 24, 2016	48.74	49.93	48.67	49.68
4525	NYSE	RSG	Thu, Jun 23, 2016	50.01	50.37	49.71	49.85
4524	NYSE	RSG	Wed, Jun 22, 2016	49.82	50.01	49.59	49.68
4523	NYSE	RSG	Tue, Jun 21, 2016	49.46	49.90	49.44	49.67
4522	NYSE	RSG	Mon, Jun 20, 2016	49.43	49.58	49.28	49.45
4521	NYSE	RSG	Fri, Jun 17, 2016	50.00	50.00	49.16	49.25
4520	NYSE	RSG	Thu, Jun 16, 2016	49.16	50.00	49.11	49.93
4519	NYSE	RSG	Wed, Jun 15, 2016	49.53	49.72	49.32	49.34
4518	NYSE	RSG	Tue, Jun 14, 2016	49.46	49.59	49.17	49.52
4517	NYSE	RSG	Mon, Jun 13, 2016	49.53	49.79	49.43	49.55
4516	NYSE	RSG	Fri, Jun 10, 2016	49.77	49.93	49.37	49.57
4515	NYSE	RSG	Thu, Jun 9, 2016	49.24	49.81	49.10	49.80
4514	NYSE	RSG	Wed, Jun 8, 2016	49.21	49.51	49.14	49.46
4513	NYSE	RSG	Tue, Jun 7, 2016	49.03	49.29	48.99	49.15
4512	NYSE	RSG	Mon, Jun 6, 2016	48.83	49.09	48.83	49.03
4511	NYSE	RSG	Fri, Jun 3, 2016	48.53	48.88	48.43	48.81
4510	NYSE	RSG	Thu, Jun 2, 2016	48.40	48.71	48.30	48.68
4509	NYSE	RSG	Wed, Jun 1, 2016	48.22	48.46	47.95	48.42
4508	NYSE	RSG	Tue, May 31, 2016	48.40	48.54	48.04	48.28
4507	NYSE	RSG	Fri, May 27, 2016	48.25	48.53	48.18	48.34
4506	NYSE	RSG	Thu, May 26, 2016	47.77	48.22	47.74	48.21
4505	NYSE	RSG	Wed, May 25, 2016	48.40	48.50	47.77	47.85
4504	NYSE	RSG	Tue, May 24, 2016	47.78	48.29	47.78	48.25
4503	NYSE	RSG	Mon, May 23, 2016	47.80	47.80	47.53	47.67
4502	NYSE	RSG	Fri, May 20, 2016	47.92	48.12	47.56	47.69
4501	NYSE	RSG	Thu, May 19, 2016	47.47	47.79	47.27	47.70
4500	NYSE	RSG	Wed, May 18, 2016	47.55	48.15	47.34	47.67
4499	NYSE	RSG	Tue, May 17, 2016	48.63	48.66	47.48	47.57
4498	NYSE	RSG	Mon, May 16, 2016	48.40	48.79	48.11	48.61
4497	NYSE	RSG	Fri, May 13, 2016	48.79	48.96	48.36	48.46
4496	NYSE	RSG	Thu, May 12, 2016	48.62	48.95	48.56	48.84
4495	NYSE	RSG	Wed, May 11, 2016	48.71	48.79	48.35	48.61
4494	NYSE	RSG	Tue, May 10, 2016	48.36	48.71	48.21	48.71
4493	NYSE	RSG	Mon, May 9, 2016	47.97	48.46	47.69	48.38
4492	NYSE	RSG	Fri, May 6, 2016	47.40	47.99	47.00	47.96
4491	NYSE	RSG	Thu, May 5, 2016	47.48	47.87	47.23	47.44
4490	NYSE	RSG	Wed, May 4, 2016	46.85	47.64	46.79	47.58
4489	NYSE	RSG	Tue, May 3, 2016	47.46	47.49	46.79	47.14
4488	NYSE	RSG	Mon, May 2, 2016	47.09	47.62	47.05	47.56
4487	NYSE	RSG	Fri, Apr 29, 2016	47.30	47.52	46.75	47.07
4486	NYSE	RSG	Thu, Apr 28, 2016	46.23	47.31	46.23	47.25
4485	NYSE	RSG	Wed, Apr 27, 2016	46.12	46.53	46.06	46.49
4484	NYSE	RSG	Tue, Apr 26, 2016	45.89	46.18	45.89	46.11
4483	NYSE	RSG	Mon, Apr 25, 2016	45.62	45.82	45.56	45.76
4482	NYSE	RSG	Fri, Apr 22, 2016	45.67	45.95	45.56	45.74
4481	NYSE	RSG	Thu, Apr 21, 2016	46.04	46.28	45.61	45.62
4480	NYSE	RSG	Wed, Apr 20, 2016	46.57	46.80	46.16	46.18
4479	NYSE	RSG	Tue, Apr 19, 2016	46.56	46.79	46.43	46.45
4478	NYSE	RSG	Mon, Apr 18, 2016	46.01	46.56	45.92	46.48
4477	NYSE	RSG	Fri, Apr 15, 2016	46.19	46.41	46.03	46.15
4476	NYSE	RSG	Thu, Apr 14, 2016	46.02	46.32	45.86	45.94
4475	NYSE	RSG	Wed, Apr 13, 2016	46.05	46.20	45.72	46.01
4474	NYSE	RSG	Tue, Apr 12, 2016	45.94	46.05	45.78	45.93
4473	NYSE	RSG	Mon, Apr 11, 2016	46.61	46.76	45.87	45.90
4472	NYSE	RSG	Fri, Apr 8, 2016	46.48	46.73	46.29	46.39
4471	NYSE	RSG	Thu, Apr 7, 2016	46.19	46.43	46.10	46.24
4470	NYSE	RSG	Wed, Apr 6, 2016	46.56	46.92	45.97	46.27
4469	NYSE	RSG	Tue, Apr 5, 2016	46.27	46.27	46.27	46.52
4468	NYSE	RSG	Mon, Apr 4, 2016	47.05	47.21	46.18	46.27
4467	NYSE	RSG	Fri, Apr 1, 2016	47.51	48.29	47.41	48.24
4466	NYSE	RSG	Thu, Mar 31, 2016	48.38	48.46	47.61	47.65
4465	NYSE	RSG	Wed, Mar 30, 2016	48.52	48.70	48.26	48.35
4464	NYSE	RSG	Tue, Mar 29, 2016	48.27	48.76	48.13	48.72
4463	NYSE	RSG	Mon, Mar 28, 2016	48.27	48.48	48.07	48.31
4462	NYSE	RSG	Thu, Mar 24, 2016	47.88	47.88	47.88	48.12
4461	NYSE	RSG	Wed, Mar 23, 2016	47.55	47.94	47.50	47.88
4460	NYSE	RSG	Tue, Mar 22, 2016	47.88	48.17	47.52	47.61
4459	NYSE	RSG	Mon, Mar 21, 2016	48.19	48.27	48.00	48.17
4458	NYSE	RSG	Fri, Mar 18, 2016	48.05	48.25	47.77	48.19
4457	NYSE	RSG	Thu, Mar 17, 2016	47.87	48.07	47.72	47.99
4456	NYSE	RSG	Wed, Mar 16, 2016	47.46	48.03	47.22	47.86
4455	NYSE	RSG	Tue, Mar 15, 2016	47.01	47.01	47.01	47.45
4454	NYSE	RSG	Mon, Mar 14, 2016	47.08	47.37	46.86	47.01
4453	NYSE	RSG	Fri, Mar 11, 2016	47.37	47.51	47.12	47.30
4452	NYSE	RSG	Thu, Mar 10, 2016	47.70	47.70	47.70	46.93
4451	NYSE	RSG	Wed, Mar 9, 2016	46.88	47.36	46.80	47.00
4450	NYSE	RSG	Tue, Mar 8, 2016	46.74	47.04	46.22	46.63
4449	NYSE	RSG	Mon, Mar 7, 2016	46.85	47.00	46.64	46.91
4448	NYSE	RSG	Fri, Mar 4, 2016	47.21	47.21	47.21	47.09
4447	NYSE	RSG	Thu, Mar 3, 2016	47.06	47.06	47.06	47.21
4446	NYSE	RSG	Wed, Mar 2, 2016	46.61	47.07	46.42	47.06
4445	NYSE	RSG	Tue, Mar 1, 2016	45.70	45.70	45.70	46.59
4444	NYSE	RSG	Mon, Feb 29, 2016	46.17	46.28	45.70	45.70
4443	NYSE	RSG	Fri, Feb 26, 2016	46.50	46.62	46.13	46.21
4442	NYSE	RSG	Thu, Feb 25, 2016	46.12	46.25	45.71	46.23
4441	NYSE	RSG	Wed, Feb 24, 2016	45.63	46.03	45.31	46.00
4440	NYSE	RSG	Tue, Feb 23, 2016	46.03	46.31	45.84	45.96
4439	NYSE	RSG	Mon, Feb 22, 2016	45.86	46.21	45.80	46.05
4438	NYSE	RSG	Fri, Feb 19, 2016	45.65	45.91	45.42	45.68
4437	NYSE	RSG	Thu, Feb 18, 2016	45.29	45.73	44.99	45.62
4436	NYSE	RSG	Wed, Feb 17, 2016	45.51	45.61	45.10	45.23
4435	NYSE	RSG	Tue, Feb 16, 2016	44.76	45.45	44.26	45.43
4434	NYSE	RSG	Fri, Feb 12, 2016	44.00	44.80	43.30	44.20
4433	NYSE	RSG	Thu, Feb 11, 2016	43.56	44.15	43.51	43.82
4432	NYSE	RSG	Wed, Feb 10, 2016	43.88	44.78	43.65	44.29
4431	NYSE	RSG	Tue, Feb 9, 2016	43.07	44.20	43.07	43.84
4430	NYSE	RSG	Mon, Feb 8, 2016	43.27	43.58	42.56	43.42
4429	NYSE	RSG	Fri, Feb 5, 2016	44.13	44.27	43.30	43.58
4428	NYSE	RSG	Thu, Feb 4, 2016	43.91	44.33	43.85	44.13
4427	NYSE	RSG	Wed, Feb 3, 2016	43.87	44.17	43.33	44.04
4426	NYSE	RSG	Tue, Feb 2, 2016	43.48	43.85	43.30	43.63
4425	NYSE	RSG	Mon, Feb 1, 2016	43.47	44.01	43.27	43.85
4424	NYSE	RSG	Fri, Jan 29, 2016	43.00	43.75	42.91	43.70
4423	NYSE	RSG	Thu, Jan 28, 2016	42.42	42.98	42.21	42.70
4422	NYSE	RSG	Wed, Jan 27, 2016	42.59	42.68	41.91	42.22
4421	NYSE	RSG	Tue, Jan 26, 2016	42.48	42.71	42.36	42.55
4420	NYSE	RSG	Mon, Jan 25, 2016	42.96	43.00	42.31	42.41
4419	NYSE	RSG	Fri, Jan 22, 2016	42.66	43.13	42.55	42.93
4418	NYSE	RSG	Thu, Jan 21, 2016	42.82	43.08	42.03	42.20
4417	NYSE	RSG	Wed, Jan 20, 2016	43.20	43.58	41.82	42.66
4416	NYSE	RSG	Tue, Jan 19, 2016	43.78	44.48	43.47	43.75
4415	NYSE	RSG	Fri, Jan 15, 2016	43.48	43.70	42.97	43.27
4414	NYSE	RSG	Thu, Jan 14, 2016	43.93	44.48	43.66	44.31
4413	NYSE	RSG	Wed, Jan 13, 2016	44.67	44.80	43.63	43.82
4412	NYSE	RSG	Tue, Jan 12, 2016	44.79	44.88	44.22	44.66
4411	NYSE	RSG	Mon, Jan 11, 2016	44.18	44.63	44.12	44.50
4410	NYSE	RSG	Fri, Jan 8, 2016	44.30	44.49	43.92	44.13
4409	NYSE	RSG	Thu, Jan 7, 2016	43.32	44.43	43.31	44.15
4408	NYSE	RSG	Wed, Jan 6, 2016	43.35	44.06	43.17	43.99
4407	NYSE	RSG	Tue, Jan 5, 2016	43.11	43.90	43.00	43.84
4406	NYSE	RSG	Mon, Jan 4, 2016	43.42	43.46	42.91	43.14
4405	NYSE	RSG	Thu, Dec 31, 2015	44.42	44.57	43.99	43.99
4404	NYSE	RSG	Wed, Dec 30, 2015	44.86	45.03	44.52	44.54
4403	NYSE	RSG	Tue, Dec 29, 2015	45.07	45.35	45.03	45.25
4402	NYSE	RSG	Mon, Dec 28, 2015	44.34	44.96	44.34	44.85
4401	NYSE	RSG	Thu, Dec 24, 2015	44.49	44.57	44.01	44.41
4400	NYSE	RSG	Wed, Dec 23, 2015	44.41	44.66	44.36	44.49
4399	NYSE	RSG	Tue, Dec 22, 2015	43.88	44.46	43.55	44.28
4398	NYSE	RSG	Mon, Dec 21, 2015	43.76	44.16	43.58	43.85
4397	NYSE	RSG	Fri, Dec 18, 2015	43.78	43.90	43.46	43.58
4396	NYSE	RSG	Thu, Dec 17, 2015	44.44	44.51	43.84	43.84
4395	NYSE	RSG	Wed, Dec 16, 2015	43.91	44.38	43.57	44.30
4394	NYSE	RSG	Tue, Dec 15, 2015	43.30	43.91	43.17	43.62
4393	NYSE	RSG	Mon, Dec 14, 2015	43.21	43.38	42.73	43.07
4392	NYSE	RSG	Fri, Dec 11, 2015	43.78	43.86	43.01	43.22
4391	NYSE	RSG	Thu, Dec 10, 2015	44.03	44.49	43.77	44.14
4390	NYSE	RSG	Wed, Dec 9, 2015	44.06	44.52	43.70	43.96
4389	NYSE	RSG	Tue, Dec 8, 2015	43.74	44.46	43.62	44.28
4388	NYSE	RSG	Mon, Dec 7, 2015	44.18	44.31	43.67	43.94
4387	NYSE	RSG	Fri, Dec 4, 2015	43.70	44.44	43.48	44.31
4386	NYSE	RSG	Thu, Dec 3, 2015	44.20	44.38	43.31	43.57
4385	NYSE	RSG	Wed, Dec 2, 2015	44.25	44.44	44.09	44.16
4384	NYSE	RSG	Tue, Dec 1, 2015	44.18	44.49	43.92	44.31
4383	NYSE	RSG	Mon, Nov 30, 2015	44.30	44.35	43.92	43.93
4382	NYSE	RSG	Fri, Nov 27, 2015	44.02	44.25	43.80	44.12
4381	NYSE	RSG	Wed, Nov 25, 2015	43.99	44.09	43.82	43.95
4380	NYSE	RSG	Tue, Nov 24, 2015	43.81	44.01	43.49	43.86
4379	NYSE	RSG	Mon, Nov 23, 2015	44.39	44.59	43.99	44.06
4378	NYSE	RSG	Fri, Nov 20, 2015	44.17	44.47	44.08	44.44
4377	NYSE	RSG	Thu, Nov 19, 2015	44.19	44.37	43.86	44.02
4376	NYSE	RSG	Wed, Nov 18, 2015	43.57	44.11	43.40	44.08
4375	NYSE	RSG	Tue, Nov 17, 2015	43.63	43.69	43.38	43.51
4374	NYSE	RSG	Mon, Nov 16, 2015	42.77	43.62	42.77	43.59
4373	NYSE	RSG	Fri, Nov 13, 2015	43.16	43.33	42.77	42.83
4372	NYSE	RSG	Thu, Nov 12, 2015	43.63	43.92	43.31	43.33
4371	NYSE	RSG	Wed, Nov 11, 2015	44.00	44.38	43.70	43.85
4370	NYSE	RSG	Tue, Nov 10, 2015	43.52	43.87	43.40	43.80
4369	NYSE	RSG	Mon, Nov 9, 2015	43.95	43.99	43.45	43.58
4368	NYSE	RSG	Fri, Nov 6, 2015	43.75	44.09	43.51	44.07
4367	NYSE	RSG	Thu, Nov 5, 2015	43.86	44.02	43.60	43.82
4366	NYSE	RSG	Wed, Nov 4, 2015	43.93	44.13	43.65	43.73
4365	NYSE	RSG	Tue, Nov 3, 2015	43.79	44.34	43.67	43.91
4364	NYSE	RSG	Mon, Nov 2, 2015	43.84	44.26	43.77	43.99
4363	NYSE	RSG	Fri, Oct 30, 2015	43.90	44.90	43.51	43.74
4362	NYSE	RSG	Thu, Oct 29, 2015	43.50	44.18	43.32	43.96
4361	NYSE	RSG	Wed, Oct 28, 2015	43.60	43.77	43.22	43.69
4360	NYSE	RSG	Tue, Oct 27, 2015	43.42	43.81	43.26	43.58
4359	NYSE	RSG	Mon, Oct 26, 2015	43.52	43.83	43.38	43.64
4358	NYSE	RSG	Fri, Oct 23, 2015	43.56	43.82	43.03	43.48
4357	NYSE	RSG	Thu, Oct 22, 2015	43.29	43.86	43.29	43.62
4356	NYSE	RSG	Wed, Oct 21, 2015	43.53	43.71	43.10	43.13
4355	NYSE	RSG	Tue, Oct 20, 2015	43.15	43.53	43.07	43.33
4354	NYSE	RSG	Mon, Oct 19, 2015	42.71	43.27	42.40	43.26
4353	NYSE	RSG	Fri, Oct 16, 2015	43.09	43.35	42.71	42.83
4352	NYSE	RSG	Thu, Oct 15, 2015	42.88	43.04	42.65	42.95
4351	NYSE	RSG	Wed, Oct 14, 2015	43.24	43.30	42.73	42.77
4350	NYSE	RSG	Tue, Oct 13, 2015	43.48	43.67	43.20	43.24
4349	NYSE	RSG	Mon, Oct 12, 2015	43.15	43.62	43.12	43.61
4348	NYSE	RSG	Fri, Oct 9, 2015	43.17	43.65	43.08	43.25
4347	NYSE	RSG	Thu, Oct 8, 2015	42.15	43.25	42.05	43.19
4346	NYSE	RSG	Wed, Oct 7, 2015	41.85	42.48	41.82	42.34
4345	NYSE	RSG	Tue, Oct 6, 2015	42.03	42.25	41.64	41.71
4344	NYSE	RSG	Mon, Oct 5, 2015	41.83	42.11	41.73	42.09
4343	NYSE	RSG	Fri, Oct 2, 2015	40.70	41.51	40.67	41.51
4342	NYSE	RSG	Thu, Oct 1, 2015	41.21	41.50	40.96	41.21
4341	NYSE	RSG	Wed, Sep 30, 2015	40.63	41.23	40.58	41.20
4340	NYSE	RSG	Tue, Sep 29, 2015	40.78	41.14	40.05	40.32
4339	NYSE	RSG	Mon, Sep 28, 2015	41.37	41.47	41.01	41.16
4338	NYSE	RSG	Fri, Sep 25, 2015	41.47	41.86	41.24	41.59
4337	NYSE	RSG	Thu, Sep 24, 2015	40.75	41.15	40.58	41.10
4336	NYSE	RSG	Wed, Sep 23, 2015	40.66	40.94	40.51	40.89
4335	NYSE	RSG	Tue, Sep 22, 2015	40.57	40.81	40.25	40.67
4334	NYSE	RSG	Mon, Sep 21, 2015	40.83	41.09	40.78	41.05
4333	NYSE	RSG	Fri, Sep 18, 2015	40.43	41.08	40.32	40.69
4332	NYSE	RSG	Thu, Sep 17, 2015	40.95	41.24	40.55	40.76
4331	NYSE	RSG	Wed, Sep 16, 2015	40.69	41.00	40.58	40.96
4330	NYSE	RSG	Tue, Sep 15, 2015	40.45	40.77	40.28	40.72
4329	NYSE	RSG	Mon, Sep 14, 2015	40.48	40.63	40.20	40.38
4328	NYSE	RSG	Fri, Sep 11, 2015	40.24	40.46	40.08	40.46
4327	NYSE	RSG	Thu, Sep 10, 2015	40.04	40.54	40.01	40.31
4326	NYSE	RSG	Wed, Sep 9, 2015	41.30	41.40	40.19	40.27
4325	NYSE	RSG	Tue, Sep 8, 2015	40.65	41.03	40.47	40.96
4324	NYSE	RSG	Fri, Sep 4, 2015	40.37	40.53	39.98	40.11
4323	NYSE	RSG	Thu, Sep 3, 2015	40.69	41.10	40.45	40.75
4322	NYSE	RSG	Wed, Sep 2, 2015	40.46	40.56	39.97	40.46
4321	NYSE	RSG	Tue, Sep 1, 2015	40.35	40.55	39.83	40.02
4320	NYSE	RSG	Mon, Aug 31, 2015	41.00	41.13	40.79	40.98
4319	NYSE	RSG	Fri, Aug 28, 2015	41.24	41.29	40.82	41.10
4318	NYSE	RSG	Thu, Aug 27, 2015	41.25	41.40	40.61	41.29
4317	NYSE	RSG	Wed, Aug 26, 2015	40.58	41.00	39.84	40.92
4316	NYSE	RSG	Tue, Aug 25, 2015	40.79	41.01	39.60	39.66
4315	NYSE	RSG	Mon, Aug 24, 2015	39.48	41.35	39.48	40.13
4314	NYSE	RSG	Fri, Aug 21, 2015	42.64	42.78	41.98	42.00
4313	NYSE	RSG	Thu, Aug 20, 2015	42.72	43.35	42.63	42.97
4312	NYSE	RSG	Wed, Aug 19, 2015	43.29	43.37	42.86	42.95
4311	NYSE	RSG	Tue, Aug 18, 2015	43.31	43.71	43.31	43.51
4310	NYSE	RSG	Mon, Aug 17, 2015	42.83	43.35	42.58	43.35
4309	NYSE	RSG	Fri, Aug 14, 2015	42.84	43.19	42.84	43.11
4308	NYSE	RSG	Thu, Aug 13, 2015	42.74	42.99	42.61	42.79
4307	NYSE	RSG	Wed, Aug 12, 2015	42.77	42.93	42.46	42.87
4306	NYSE	RSG	Tue, Aug 11, 2015	42.62	42.96	42.53	42.93
4305	NYSE	RSG	Mon, Aug 10, 2015	42.86	42.98	42.73	42.88
4304	NYSE	RSG	Fri, Aug 7, 2015	42.80	42.95	42.49	42.59
4303	NYSE	RSG	Thu, Aug 6, 2015	43.19	43.25	42.64	42.80
4302	NYSE	RSG	Wed, Aug 5, 2015	42.97	43.35	42.86	43.21
4301	NYSE	RSG	Tue, Aug 4, 2015	42.49	42.87	42.37	42.71
4300	NYSE	RSG	Mon, Aug 3, 2015	42.57	42.72	42.27	42.55
4299	NYSE	RSG	Fri, Jul 31, 2015	42.93	42.98	42.50	42.53
4298	NYSE	RSG	Thu, Jul 30, 2015	42.73	42.85	42.54	42.75
4297	NYSE	RSG	Wed, Jul 29, 2015	42.00	42.84	41.99	42.77
4296	NYSE	RSG	Tue, Jul 28, 2015	41.77	42.14	41.68	42.00
4295	NYSE	RSG	Mon, Jul 27, 2015	41.14	41.73	41.08	41.53
4294	NYSE	RSG	Fri, Jul 24, 2015	41.01	41.63	40.97	41.16
4293	NYSE	RSG	Thu, Jul 23, 2015	40.06	40.77	40.06	40.60
4292	NYSE	RSG	Wed, Jul 22, 2015	40.35	40.59	40.09	40.23
4291	NYSE	RSG	Tue, Jul 21, 2015	40.82	40.87	40.16	40.39
4290	NYSE	RSG	Mon, Jul 20, 2015	40.74	40.87	40.67	40.80
4289	NYSE	RSG	Fri, Jul 17, 2015	40.93	40.93	40.70	40.76
4288	NYSE	RSG	Thu, Jul 16, 2015	40.59	40.92	40.47	40.74
4287	NYSE	RSG	Wed, Jul 15, 2015	40.37	40.53	40.29	40.41
4286	NYSE	RSG	Tue, Jul 14, 2015	40.01	40.41	39.98	40.35
4285	NYSE	RSG	Mon, Jul 13, 2015	40.00	40.04	39.88	39.98
4284	NYSE	RSG	Fri, Jul 10, 2015	39.84	39.85	39.60	39.74
4283	NYSE	RSG	Thu, Jul 9, 2015	39.92	39.97	39.48	39.48
4282	NYSE	RSG	Wed, Jul 8, 2015	39.58	39.81	39.51	39.58
4281	NYSE	RSG	Tue, Jul 7, 2015	39.69	39.85	39.44	39.80
4280	NYSE	RSG	Mon, Jul 6, 2015	39.24	39.67	39.20	39.66
4279	NYSE	RSG	Thu, Jul 2, 2015	39.48	39.53	39.23	39.44
4278	NYSE	RSG	Wed, Jul 1, 2015	39.33	39.48	39.17	39.43
4277	NYSE	RSG	Tue, Jun 30, 2015	39.31	39.37	39.01	39.17
4276	NYSE	RSG	Mon, Jun 29, 2015	39.45	39.57	38.99	39.04
4275	NYSE	RSG	Fri, Jun 26, 2015	39.68	39.94	39.55	39.92
4274	NYSE	RSG	Thu, Jun 25, 2015	39.87	39.90	39.58	39.65
4273	NYSE	RSG	Wed, Jun 24, 2015	40.03	40.16	39.83	39.83
4272	NYSE	RSG	Tue, Jun 23, 2015	40.35	40.42	40.05	40.12
4271	NYSE	RSG	Mon, Jun 22, 2015	40.47	40.60	40.34	40.39
4270	NYSE	RSG	Fri, Jun 19, 2015	40.51	40.60	40.31	40.33
4269	NYSE	RSG	Thu, Jun 18, 2015	40.53	40.75	40.48	40.59
4268	NYSE	RSG	Wed, Jun 17, 2015	40.43	40.53	40.12	40.43
4267	NYSE	RSG	Tue, Jun 16, 2015	40.14	40.43	40.12	40.41
4266	NYSE	RSG	Mon, Jun 15, 2015	40.23	40.47	40.05	40.22
4265	NYSE	RSG	Fri, Jun 12, 2015	40.64	40.78	40.34	40.43
4264	NYSE	RSG	Thu, Jun 11, 2015	40.54	40.98	40.46	40.68
4263	NYSE	RSG	Wed, Jun 10, 2015	40.06	40.61	40.03	40.48
4262	NYSE	RSG	Tue, Jun 9, 2015	39.92	40.18	39.87	40.03
4261	NYSE	RSG	Mon, Jun 8, 2015	39.79	40.07	39.71	39.96
4260	NYSE	RSG	Fri, Jun 5, 2015	39.90	40.02	39.57	39.85
4259	NYSE	RSG	Thu, Jun 4, 2015	39.92	40.20	39.82	39.99
4258	NYSE	RSG	Wed, Jun 3, 2015	40.22	40.28	39.95	40.10
4257	NYSE	RSG	Tue, Jun 2, 2015	40.16	40.32	40.01	40.11
4256	NYSE	RSG	Mon, Jun 1, 2015	40.38	40.51	40.05	40.32
4255	NYSE	RSG	Fri, May 29, 2015	40.20	40.37	40.05	40.29
4254	NYSE	RSG	Thu, May 28, 2015	40.09	40.19	39.92	40.17
4253	NYSE	RSG	Wed, May 27, 2015	39.92	40.10	39.85	40.08
4252	NYSE	RSG	Tue, May 26, 2015	40.59	40.59	39.75	39.88
4251	NYSE	RSG	Fri, May 22, 2015	40.61	40.81	40.47	40.59
4250	NYSE	RSG	Thu, May 21, 2015	40.68	40.85	40.60	40.67
4249	NYSE	RSG	Wed, May 20, 2015	40.76	40.82	40.54	40.62
4248	NYSE	RSG	Tue, May 19, 2015	40.85	40.96	40.65	40.83
4247	NYSE	RSG	Mon, May 18, 2015	40.71	41.02	40.64	40.90
4246	NYSE	RSG	Fri, May 15, 2015	40.81	40.99	40.61	40.74
4245	NYSE	RSG	Thu, May 14, 2015	40.20	40.76	40.20	40.72
4244	NYSE	RSG	Wed, May 13, 2015	40.25	40.46	39.96	40.04
4243	NYSE	RSG	Tue, May 12, 2015	40.02	40.24	39.86	40.18
4242	NYSE	RSG	Mon, May 11, 2015	40.22	40.43	39.99	40.04
4241	NYSE	RSG	Fri, May 8, 2015	40.07	40.29	39.92	40.27
4240	NYSE	RSG	Thu, May 7, 2015	39.35	39.77	39.14	39.75
4239	NYSE	RSG	Wed, May 6, 2015	39.81	39.99	39.19	39.43
4238	NYSE	RSG	Tue, May 5, 2015	40.35	40.56	39.77	39.79
4237	NYSE	RSG	Mon, May 4, 2015	40.36	40.79	40.33	40.49
4236	NYSE	RSG	Fri, May 1, 2015	40.67	40.78	40.19	40.25
4235	NYSE	RSG	Thu, Apr 30, 2015	40.20	40.90	40.05	40.63
4234	NYSE	RSG	Wed, Apr 29, 2015	40.62	40.68	39.98	40.22
4233	NYSE	RSG	Tue, Apr 28, 2015	40.45	40.96	40.35	40.85
4232	NYSE	RSG	Mon, Apr 27, 2015	41.41	41.46	40.50	40.59
4231	NYSE	RSG	Fri, Apr 24, 2015	40.14	41.24	40.00	41.23
4230	NYSE	RSG	Thu, Apr 23, 2015	39.78	40.13	39.74	39.99
4229	NYSE	RSG	Wed, Apr 22, 2015	39.56	39.87	39.25	39.75
4228	NYSE	RSG	Tue, Apr 21, 2015	39.95	40.05	39.58	39.59
4227	NYSE	RSG	Mon, Apr 20, 2015	39.52	39.95	39.49	39.79
4226	NYSE	RSG	Fri, Apr 17, 2015	39.94	40.05	39.30	39.36
4225	NYSE	RSG	Thu, Apr 16, 2015	40.28	40.28	39.93	40.17
4224	NYSE	RSG	Wed, Apr 15, 2015	40.36	40.52	40.25	40.31
4223	NYSE	RSG	Tue, Apr 14, 2015	40.45	40.53	40.06	40.22
4222	NYSE	RSG	Mon, Apr 13, 2015	40.88	41.05	40.43	40.53
4221	NYSE	RSG	Fri, Apr 10, 2015	40.80	41.29	40.76	41.02
4220	NYSE	RSG	Thu, Apr 9, 2015	40.43	40.73	40.30	40.72
4219	NYSE	RSG	Wed, Apr 8, 2015	40.53	40.92	40.41	40.49
4218	NYSE	RSG	Tue, Apr 7, 2015	40.56	40.61	40.45	40.46
4217	NYSE	RSG	Mon, Apr 6, 2015	40.07	40.71	39.96	40.58
4216	NYSE	RSG	Thu, Apr 2, 2015	39.95	40.17	39.77	40.12
4215	NYSE	RSG	Wed, Apr 1, 2015	40.42	40.49	39.97	40.03
4214	NYSE	RSG	Tue, Mar 31, 2015	40.29	40.67	40.13	40.56
4213	NYSE	RSG	Mon, Mar 30, 2015	40.01	40.54	39.94	40.33
4212	NYSE	RSG	Fri, Mar 27, 2015	40.30	40.42	40.10	40.17
4211	NYSE	RSG	Thu, Mar 26, 2015	40.41	40.52	40.15	40.30
4210	NYSE	RSG	Wed, Mar 25, 2015	41.40	41.44	40.57	40.57
4209	NYSE	RSG	Tue, Mar 24, 2015	41.58	41.66	41.26	41.29
4208	NYSE	RSG	Mon, Mar 23, 2015	41.80	41.98	41.59	41.59
4207	NYSE	RSG	Fri, Mar 20, 2015	41.80	41.89	41.41	41.80
4206	NYSE	RSG	Thu, Mar 19, 2015	41.80	42.00	41.65	41.65
4205	NYSE	RSG	Wed, Mar 18, 2015	41.49	42.05	41.41	41.91
4204	NYSE	RSG	Tue, Mar 17, 2015	41.46	41.61	41.39	41.52
4203	NYSE	RSG	Mon, Mar 16, 2015	40.78	41.52	40.77	41.51
4202	NYSE	RSG	Fri, Mar 13, 2015	40.53	40.84	40.34	40.78
4201	NYSE	RSG	Thu, Mar 12, 2015	40.22	40.58	40.22	40.43
4200	NYSE	RSG	Wed, Mar 11, 2015	40.23	40.34	40.11	40.12
4199	NYSE	RSG	Tue, Mar 10, 2015	40.80	40.85	40.26	40.27
4198	NYSE	RSG	Mon, Mar 9, 2015	40.89	41.18	40.84	40.99
4197	NYSE	RSG	Fri, Mar 6, 2015	41.25	41.35	40.81	40.89
4196	NYSE	RSG	Thu, Mar 5, 2015	41.46	41.52	41.16	41.32
4195	NYSE	RSG	Wed, Mar 4, 2015	41.44	41.58	41.33	41.40
4194	NYSE	RSG	Tue, Mar 3, 2015	41.42	41.93	41.40	41.60
4193	NYSE	RSG	Mon, Mar 2, 2015	41.00	41.51	40.94	41.42
4192	NYSE	RSG	Fri, Feb 27, 2015	40.95	41.00	40.58	40.92
4191	NYSE	RSG	Thu, Feb 26, 2015	40.92	40.99	40.65	40.92
4190	NYSE	RSG	Wed, Feb 25, 2015	40.49	41.00	40.49	40.92
4189	NYSE	RSG	Tue, Feb 24, 2015	40.74	40.89	40.61	40.66
4188	NYSE	RSG	Mon, Feb 23, 2015	40.65	40.89	40.59	40.83
4187	NYSE	RSG	Fri, Feb 20, 2015	40.51	40.67	40.20	40.65
4186	NYSE	RSG	Thu, Feb 19, 2015	40.90	41.00	40.40	40.58
4185	NYSE	RSG	Wed, Feb 18, 2015	39.94	40.95	39.79	40.86
4184	NYSE	RSG	Tue, Feb 17, 2015	39.25	39.94	39.21	39.86
4183	NYSE	RSG	Fri, Feb 13, 2015	41.00	41.10	38.95	39.34
4182	NYSE	RSG	Thu, Feb 12, 2015	40.68	41.21	40.67	41.01
4181	NYSE	RSG	Wed, Feb 11, 2015	40.77	41.02	40.61	40.66
4180	NYSE	RSG	Tue, Feb 10, 2015	40.75	41.03	40.57	40.76
4179	NYSE	RSG	Mon, Feb 9, 2015	40.48	40.90	40.48	40.66
4178	NYSE	RSG	Fri, Feb 6, 2015	40.90	40.99	40.54	40.63
4177	NYSE	RSG	Thu, Feb 5, 2015	40.71	41.00	40.63	40.89
4176	NYSE	RSG	Wed, Feb 4, 2015	40.57	40.85	40.35	40.55
4175	NYSE	RSG	Tue, Feb 3, 2015	40.01	40.61	39.96	40.59
4174	NYSE	RSG	Mon, Feb 2, 2015	39.80	39.97	39.44	39.95
4173	NYSE	RSG	Fri, Jan 30, 2015	40.27	40.44	39.64	39.68
4172	NYSE	RSG	Thu, Jan 29, 2015	41.02	41.13	40.50	40.62
4171	NYSE	RSG	Wed, Jan 28, 2015	41.47	41.74	40.85	41.00
4170	NYSE	RSG	Tue, Jan 27, 2015	40.99	41.63	40.99	41.41
4169	NYSE	RSG	Mon, Jan 26, 2015	40.99	41.28	40.79	41.28
4168	NYSE	RSG	Fri, Jan 23, 2015	40.74	41.08	40.56	41.01
4167	NYSE	RSG	Thu, Jan 22, 2015	40.68	40.94	40.48	40.82
4166	NYSE	RSG	Wed, Jan 21, 2015	40.40	40.71	40.35	40.50
4165	NYSE	RSG	Tue, Jan 20, 2015	40.30	40.56	40.06	40.53
4164	NYSE	RSG	Fri, Jan 16, 2015	40.08	40.29	39.95	40.17
4163	NYSE	RSG	Thu, Jan 15, 2015	40.25	40.36	40.02	40.04
4162	NYSE	RSG	Wed, Jan 14, 2015	39.82	40.15	39.67	40.04
4161	NYSE	RSG	Tue, Jan 13, 2015	40.49	40.72	39.76	40.07
4160	NYSE	RSG	Mon, Jan 12, 2015	40.46	40.53	40.12	40.15
4159	NYSE	RSG	Fri, Jan 9, 2015	40.64	40.68	40.34	40.42
4158	NYSE	RSG	Thu, Jan 8, 2015	40.58	40.81	40.58	40.71
4157	NYSE	RSG	Wed, Jan 7, 2015	40.64	40.75	40.10	40.34
4156	NYSE	RSG	Tue, Jan 6, 2015	40.35	40.66	40.10	40.48
4155	NYSE	RSG	Mon, Jan 5, 2015	40.41	40.57	40.20	40.34
4154	NYSE	RSG	Fri, Jan 2, 2015	40.27	40.75	40.19	40.57
4153	NYSE	RSG	Wed, Dec 31, 2014	40.84	40.87	40.21	40.25
4152	NYSE	RSG	Tue, Dec 30, 2014	40.51	40.76	40.24	40.68
4151	NYSE	RSG	Mon, Dec 29, 2014	40.82	41.06	40.77	40.89
4150	NYSE	RSG	Fri, Dec 26, 2014	40.85	41.12	40.82	40.87
4149	NYSE	RSG	Wed, Dec 24, 2014	40.87	40.96	40.64	40.83
4148	NYSE	RSG	Tue, Dec 23, 2014	40.64	40.99	40.58	40.79
4147	NYSE	RSG	Mon, Dec 22, 2014	40.26	40.52	39.96	40.51
4146	NYSE	RSG	Fri, Dec 19, 2014	40.77	40.97	39.50	40.26
4145	NYSE	RSG	Thu, Dec 18, 2014	39.73	40.46	39.62	40.46
4144	NYSE	RSG	Wed, Dec 17, 2014	39.20	39.37	38.51	39.31
4143	NYSE	RSG	Tue, Dec 16, 2014	38.95	39.59	38.85	39.19
4142	NYSE	RSG	Mon, Dec 15, 2014	38.77	39.00	38.35	38.95
4141	NYSE	RSG	Fri, Dec 12, 2014	39.16	39.32	38.72	38.72
4140	NYSE	RSG	Thu, Dec 11, 2014	39.09	39.64	39.01	39.32
4139	NYSE	RSG	Wed, Dec 10, 2014	39.37	39.51	39.03	39.11
4138	NYSE	RSG	Tue, Dec 9, 2014	39.13	39.37	38.92	39.35
4137	NYSE	RSG	Mon, Dec 8, 2014	39.69	39.74	39.25	39.34
4136	NYSE	RSG	Fri, Dec 5, 2014	39.30	39.66	39.10	39.64
4135	NYSE	RSG	Thu, Dec 4, 2014	39.25	39.38	39.13	39.25
4134	NYSE	RSG	Wed, Dec 3, 2014	39.14	39.26	39.05	39.21
4133	NYSE	RSG	Tue, Dec 2, 2014	39.21	39.55	39.07	39.08
4132	NYSE	RSG	Mon, Dec 1, 2014	39.32	39.50	39.13	39.24
4131	NYSE	RSG	Fri, Nov 28, 2014	39.68	39.90	39.52	39.61
4130	NYSE	RSG	Wed, Nov 26, 2014	39.50	39.71	39.39	39.65
4129	NYSE	RSG	Tue, Nov 25, 2014	39.22	39.53	39.02	39.49
4128	NYSE	RSG	Mon, Nov 24, 2014	39.12	39.28	38.96	39.13
4127	NYSE	RSG	Fri, Nov 21, 2014	39.65	39.70	38.80	39.00
4126	NYSE	RSG	Thu, Nov 20, 2014	39.31	39.43	39.15	39.33
4125	NYSE	RSG	Wed, Nov 19, 2014	39.56	39.62	39.31	39.38
4124	NYSE	RSG	Tue, Nov 18, 2014	39.78	39.95	39.59	39.65
4123	NYSE	RSG	Mon, Nov 17, 2014	39.77	39.97	39.70	39.79
4122	NYSE	RSG	Fri, Nov 14, 2014	39.64	39.89	39.42	39.77
4121	NYSE	RSG	Thu, Nov 13, 2014	39.71	39.79	39.46	39.78
4120	NYSE	RSG	Wed, Nov 12, 2014	39.38	39.81	39.22	39.64
4119	NYSE	RSG	Tue, Nov 11, 2014	39.50	39.69	39.37	39.41
4118	NYSE	RSG	Mon, Nov 10, 2014	39.11	39.64	39.08	39.53
4117	NYSE	RSG	Fri, Nov 7, 2014	38.76	39.19	38.69	39.13
4116	NYSE	RSG	Thu, Nov 6, 2014	38.66	39.06	38.59	38.71
4115	NYSE	RSG	Wed, Nov 5, 2014	38.38	38.60	38.10	38.54
4114	NYSE	RSG	Tue, Nov 4, 2014	38.07	38.31	37.98	38.23
4113	NYSE	RSG	Mon, Nov 3, 2014	37.80	38.09	37.55	38.07
4112	NYSE	RSG	Fri, Oct 31, 2014	39.20	39.60	38.02	38.40
4111	NYSE	RSG	Thu, Oct 30, 2014	39.15	39.97	39.12	39.80
4110	NYSE	RSG	Wed, Oct 29, 2014	39.48	39.55	38.99	39.34
4109	NYSE	RSG	Tue, Oct 28, 2014	39.53	39.57	39.18	39.43
4108	NYSE	RSG	Mon, Oct 27, 2014	39.21	39.36	39.08	39.34
4107	NYSE	RSG	Fri, Oct 24, 2014	39.14	39.31	38.96	39.24
4106	NYSE	RSG	Thu, Oct 23, 2014	39.30	39.50	39.14	39.19
4105	NYSE	RSG	Wed, Oct 22, 2014	38.80	39.24	38.78	38.96
4104	NYSE	RSG	Tue, Oct 21, 2014	38.40	38.84	38.25	38.71
4103	NYSE	RSG	Mon, Oct 20, 2014	38.08	38.35	37.89	38.33
4102	NYSE	RSG	Fri, Oct 17, 2014	37.93	38.38	37.77	38.20
4101	NYSE	RSG	Thu, Oct 16, 2014	37.59	38.16	37.18	37.68
4100	NYSE	RSG	Wed, Oct 15, 2014	38.03	38.14	37.37	37.99
4099	NYSE	RSG	Tue, Oct 14, 2014	38.15	38.62	38.07	38.32
4098	NYSE	RSG	Mon, Oct 13, 2014	38.27	38.46	38.04	38.07
4097	NYSE	RSG	Fri, Oct 10, 2014	38.31	38.67	38.25	38.26
4096	NYSE	RSG	Thu, Oct 9, 2014	38.74	38.92	38.30	38.33
4095	NYSE	RSG	Wed, Oct 8, 2014	38.11	38.75	38.02	38.74
4094	NYSE	RSG	Tue, Oct 7, 2014	38.39	38.54	37.99	38.08
4093	NYSE	RSG	Mon, Oct 6, 2014	38.31	38.68	38.29	38.57
4092	NYSE	RSG	Fri, Oct 3, 2014	38.27	38.33	38.09	38.27
4091	NYSE	RSG	Thu, Oct 2, 2014	37.83	38.36	37.82	38.16
4090	NYSE	RSG	Wed, Oct 1, 2014	39.11	39.11	37.75	37.89
4089	NYSE	RSG	Tue, Sep 30, 2014	38.79	39.11	38.69	39.02
4088	NYSE	RSG	Mon, Sep 29, 2014	38.54	38.84	38.52	38.80
4087	NYSE	RSG	Fri, Sep 26, 2014	39.17	39.27	38.83	39.01
4086	NYSE	RSG	Thu, Sep 25, 2014	39.37	39.39	39.02	39.09
4085	NYSE	RSG	Wed, Sep 24, 2014	39.30	39.42	39.15	39.36
4084	NYSE	RSG	Tue, Sep 23, 2014	39.06	39.36	39.02	39.12
4083	NYSE	RSG	Mon, Sep 22, 2014	39.23	39.31	39.06	39.08
4082	NYSE	RSG	Fri, Sep 19, 2014	39.30	39.31	39.11	39.23
4081	NYSE	RSG	Thu, Sep 18, 2014	39.35	39.37	39.16	39.22
4080	NYSE	RSG	Wed, Sep 17, 2014	39.45	39.60	39.19	39.25
4079	NYSE	RSG	Tue, Sep 16, 2014	39.17	39.47	39.05	39.45
4078	NYSE	RSG	Mon, Sep 15, 2014	39.21	39.28	39.08	39.17
4077	NYSE	RSG	Fri, Sep 12, 2014	39.22	39.22	38.95	39.15
4076	NYSE	RSG	Thu, Sep 11, 2014	39.20	39.23	39.01	39.18
4075	NYSE	RSG	Wed, Sep 10, 2014	39.26	39.29	39.10	39.27
4074	NYSE	RSG	Tue, Sep 9, 2014	39.34	39.35	39.16	39.22
4073	NYSE	RSG	Mon, Sep 8, 2014	39.24	39.28	39.12	39.22
4072	NYSE	RSG	Fri, Sep 5, 2014	39.18	39.23	38.98	39.21
4071	NYSE	RSG	Thu, Sep 4, 2014	39.33	39.42	38.95	39.12
4070	NYSE	RSG	Wed, Sep 3, 2014	39.29	39.37	39.09	39.14
4069	NYSE	RSG	Tue, Sep 2, 2014	39.22	39.27	39.02	39.17
4068	NYSE	RSG	Fri, Aug 29, 2014	39.43	39.53	39.23	39.33
4067	NYSE	RSG	Thu, Aug 28, 2014	39.22	39.39	39.16	39.25
4066	NYSE	RSG	Wed, Aug 27, 2014	39.42	39.66	39.29	39.41
4065	NYSE	RSG	Tue, Aug 26, 2014	39.36	39.45	39.13	39.37
4064	NYSE	RSG	Mon, Aug 25, 2014	39.41	39.58	39.22	39.31
4063	NYSE	RSG	Fri, Aug 22, 2014	39.58	39.62	39.19	39.34
4062	NYSE	RSG	Thu, Aug 21, 2014	39.55	39.61	39.43	39.55
4061	NYSE	RSG	Wed, Aug 20, 2014	39.30	39.54	39.16	39.50
4060	NYSE	RSG	Tue, Aug 19, 2014	39.13	39.31	39.02	39.26
4059	NYSE	RSG	Mon, Aug 18, 2014	39.25	39.32	38.93	39.03
4058	NYSE	RSG	Fri, Aug 15, 2014	39.08	39.10	38.65	39.07
4057	NYSE	RSG	Thu, Aug 14, 2014	38.92	39.05	38.85	38.97
4056	NYSE	RSG	Wed, Aug 13, 2014	38.81	39.01	38.70	38.86
4055	NYSE	RSG	Tue, Aug 12, 2014	38.51	38.69	38.48	38.65
4054	NYSE	RSG	Mon, Aug 11, 2014	38.76	38.88	38.40	38.48
4053	NYSE	RSG	Fri, Aug 8, 2014	38.33	38.76	38.26	38.71
4052	NYSE	RSG	Thu, Aug 7, 2014	38.33	38.40	38.08	38.26
4051	NYSE	RSG	Wed, Aug 6, 2014	37.81	38.26	37.76	38.07
4050	NYSE	RSG	Tue, Aug 5, 2014	37.88	38.12	37.75	37.95
4049	NYSE	RSG	Mon, Aug 4, 2014	37.84	37.91	37.51	37.91
4048	NYSE	RSG	Fri, Aug 1, 2014	37.71	37.97	37.59	37.78
4047	NYSE	RSG	Thu, Jul 31, 2014	37.90	38.06	37.72	37.93
4046	NYSE	RSG	Wed, Jul 30, 2014	37.76	37.97	37.55	37.95
4045	NYSE	RSG	Tue, Jul 29, 2014	37.31	37.84	37.16	37.72
4044	NYSE	RSG	Mon, Jul 28, 2014	36.97	37.32	36.72	37.28
4043	NYSE	RSG	Fri, Jul 25, 2014	37.24	38.00	37.24	37.37
4042	NYSE	RSG	Thu, Jul 24, 2014	37.10	37.21	36.95	37.05
4041	NYSE	RSG	Wed, Jul 23, 2014	37.17	37.31	37.02	37.04
4040	NYSE	RSG	Tue, Jul 22, 2014	37.30	37.37	37.10	37.17
4039	NYSE	RSG	Mon, Jul 21, 2014	36.94	37.30	36.86	37.19
4038	NYSE	RSG	Fri, Jul 18, 2014	36.91	37.12	36.77	37.03
4037	NYSE	RSG	Thu, Jul 17, 2014	37.11	37.22	36.82	36.83
4036	NYSE	RSG	Wed, Jul 16, 2014	37.07	37.31	37.07	37.28
4035	NYSE	RSG	Tue, Jul 15, 2014	36.98	37.13	36.95	37.03
4034	NYSE	RSG	Mon, Jul 14, 2014	37.22	37.22	36.95	37.02
4033	NYSE	RSG	Fri, Jul 11, 2014	37.09	37.09	36.80	37.00
4032	NYSE	RSG	Thu, Jul 10, 2014	37.07	37.21	37.02	37.08
4031	NYSE	RSG	Wed, Jul 9, 2014	37.86	37.88	37.29	37.32
4030	NYSE	RSG	Tue, Jul 8, 2014	37.93	37.94	37.73	37.75
4029	NYSE	RSG	Mon, Jul 7, 2014	37.91	38.04	37.73	37.93
4028	NYSE	RSG	Thu, Jul 3, 2014	37.89	37.98	37.84	37.92
4027	NYSE	RSG	Wed, Jul 2, 2014	38.15	38.21	37.75	37.82
4026	NYSE	RSG	Tue, Jul 1, 2014	38.00	38.39	37.89	38.14
4025	NYSE	RSG	Mon, Jun 30, 2014	37.99	38.02	37.73	37.97
4024	NYSE	RSG	Fri, Jun 27, 2014	37.35	38.13	37.35	38.13
4023	NYSE	RSG	Thu, Jun 26, 2014	37.68	37.73	37.49	37.73
4022	NYSE	RSG	Wed, Jun 25, 2014	37.26	37.67	37.26	37.65
4021	NYSE	RSG	Tue, Jun 24, 2014	37.35	37.42	37.26	37.36
4020	NYSE	RSG	Mon, Jun 23, 2014	37.51	37.59	37.23	37.40
4019	NYSE	RSG	Fri, Jun 20, 2014	37.51	37.64	37.34	37.58
4018	NYSE	RSG	Thu, Jun 19, 2014	37.15	37.37	37.11	37.36
4017	NYSE	RSG	Wed, Jun 18, 2014	36.96	37.25	36.88	37.16
4016	NYSE	RSG	Tue, Jun 17, 2014	36.70	37.05	36.65	36.93
4015	NYSE	RSG	Mon, Jun 16, 2014	36.70	36.80	36.59	36.67
4014	NYSE	RSG	Fri, Jun 13, 2014	36.71	36.80	36.53	36.71
4013	NYSE	RSG	Thu, Jun 12, 2014	36.63	36.74	36.55	36.68
4012	NYSE	RSG	Wed, Jun 11, 2014	36.53	36.81	36.51	36.67
4011	NYSE	RSG	Tue, Jun 10, 2014	36.48	36.91	36.43	36.62
4010	NYSE	RSG	Mon, Jun 9, 2014	35.98	36.39	35.98	36.35
4009	NYSE	RSG	Fri, Jun 6, 2014	35.81	36.01	35.68	36.00
4008	NYSE	RSG	Thu, Jun 5, 2014	35.44	35.74	35.37	35.71
4007	NYSE	RSG	Wed, Jun 4, 2014	35.41	35.62	35.37	35.42
4006	NYSE	RSG	Tue, Jun 3, 2014	35.45	35.52	35.35	35.46
4005	NYSE	RSG	Mon, Jun 2, 2014	35.44	35.50	35.28	35.46
4004	NYSE	RSG	Fri, May 30, 2014	35.31	35.42	35.24	35.40
4003	NYSE	RSG	Thu, May 29, 2014	35.27	35.39	35.15	35.38
4002	NYSE	RSG	Wed, May 28, 2014	35.13	35.28	34.99	35.18
4001	NYSE	RSG	Tue, May 27, 2014	34.96	35.14	34.87	35.11
4000	NYSE	RSG	Fri, May 23, 2014	34.89	34.99	34.74	34.91
3999	NYSE	RSG	Thu, May 22, 2014	34.72	35.03	34.53	34.86
3998	NYSE	RSG	Wed, May 21, 2014	34.61	34.79	34.46	34.79
3997	NYSE	RSG	Tue, May 20, 2014	34.89	35.05	34.43	34.59
3996	NYSE	RSG	Mon, May 19, 2014	34.75	34.92	34.63	34.87
3995	NYSE	RSG	Fri, May 16, 2014	34.61	34.80	34.55	34.80
3994	NYSE	RSG	Thu, May 15, 2014	34.95	35.00	34.57	34.59
3993	NYSE	RSG	Wed, May 14, 2014	35.26	35.30	34.97	34.99
3992	NYSE	RSG	Tue, May 13, 2014	35.27	35.40	35.10	35.22
3991	NYSE	RSG	Mon, May 12, 2014	35.21	35.30	35.00	35.20
3990	NYSE	RSG	Fri, May 9, 2014	35.12	35.17	34.85	35.04
3989	NYSE	RSG	Thu, May 8, 2014	35.11	35.40	34.99	35.06
3988	NYSE	RSG	Wed, May 7, 2014	34.94	35.20	34.93	35.15
3987	NYSE	RSG	Tue, May 6, 2014	34.92	35.12	34.78	34.93
3986	NYSE	RSG	Mon, May 5, 2014	34.78	35.00	34.54	34.96
3985	NYSE	RSG	Fri, May 2, 2014	34.99	35.09	34.81	34.92
3984	NYSE	RSG	Thu, May 1, 2014	35.12	35.25	34.83	35.03
3983	NYSE	RSG	Wed, Apr 30, 2014	34.97	35.16	34.89	35.09
3982	NYSE	RSG	Tue, Apr 29, 2014	34.90	35.40	34.85	34.96
3981	NYSE	RSG	Mon, Apr 28, 2014	34.54	34.80	34.43	34.76
3980	NYSE	RSG	Fri, Apr 25, 2014	34.60	34.74	34.00	34.40
3979	NYSE	RSG	Thu, Apr 24, 2014	34.87	35.23	34.72	34.75
3978	NYSE	RSG	Wed, Apr 23, 2014	34.74	34.99	34.71	34.86
3977	NYSE	RSG	Tue, Apr 22, 2014	34.66	34.80	34.59	34.69
3976	NYSE	RSG	Mon, Apr 21, 2014	34.46	34.64	34.29	34.55
3975	NYSE	RSG	Thu, Apr 17, 2014	34.60	34.76	34.33	34.47
3974	NYSE	RSG	Wed, Apr 16, 2014	34.55	34.88	34.30	34.86
3973	NYSE	RSG	Tue, Apr 15, 2014	34.41	34.43	33.99	34.38
3972	NYSE	RSG	Mon, Apr 14, 2014	34.24	34.37	34.11	34.34
3971	NYSE	RSG	Fri, Apr 11, 2014	34.51	34.53	34.04	34.07
3970	NYSE	RSG	Thu, Apr 10, 2014	34.83	35.19	34.46	34.48
3969	NYSE	RSG	Wed, Apr 9, 2014	34.64	34.89	34.59	34.83
3968	NYSE	RSG	Tue, Apr 8, 2014	34.34	34.71	34.29	34.59
3967	NYSE	RSG	Mon, Apr 7, 2014	34.45	34.70	34.31	34.34
3966	NYSE	RSG	Fri, Apr 4, 2014	34.64	34.89	34.45	34.52
3965	NYSE	RSG	Thu, Apr 3, 2014	34.48	34.61	34.38	34.49
3964	NYSE	RSG	Wed, Apr 2, 2014	34.25	34.73	34.03	34.45
3963	NYSE	RSG	Tue, Apr 1, 2014	34.22	34.34	34.04	34.24
3962	NYSE	RSG	Mon, Mar 31, 2014	33.85	34.23	33.78	34.16
3961	NYSE	RSG	Fri, Mar 28, 2014	33.79	34.00	33.64	33.66
3960	NYSE	RSG	Thu, Mar 27, 2014	33.79	34.02	33.57	33.88
3959	NYSE	RSG	Wed, Mar 26, 2014	33.95	34.10	33.60	33.69
3958	NYSE	RSG	Tue, Mar 25, 2014	33.97	34.09	33.76	33.86
3957	NYSE	RSG	Mon, Mar 24, 2014	34.01	34.30	33.82	33.86
3956	NYSE	RSG	Fri, Mar 21, 2014	34.42	34.65	33.99	34.03
3955	NYSE	RSG	Thu, Mar 20, 2014	34.14	34.33	34.04	34.16
3954	NYSE	RSG	Wed, Mar 19, 2014	34.05	34.44	34.03	34.21
3953	NYSE	RSG	Tue, Mar 18, 2014	33.80	34.18	33.80	34.11
3952	NYSE	RSG	Mon, Mar 17, 2014	33.47	33.93	33.42	33.73
3951	NYSE	RSG	Fri, Mar 14, 2014	33.58	33.77	33.27	33.33
3950	NYSE	RSG	Thu, Mar 13, 2014	33.96	34.01	33.59	33.64
3949	NYSE	RSG	Wed, Mar 12, 2014	33.90	34.00	33.79	33.86
3948	NYSE	RSG	Tue, Mar 11, 2014	34.21	34.21	33.86	34.01
3947	NYSE	RSG	Mon, Mar 10, 2014	34.10	34.37	34.00	34.22
3946	NYSE	RSG	Fri, Mar 7, 2014	34.30	34.40	33.96	34.24
3945	NYSE	RSG	Thu, Mar 6, 2014	34.11	34.20	33.98	34.16
3944	NYSE	RSG	Wed, Mar 5, 2014	34.32	34.32	34.04	34.14
3943	NYSE	RSG	Tue, Mar 4, 2014	34.21	34.45	34.10	34.31
3942	NYSE	RSG	Mon, Mar 3, 2014	33.87	34.11	33.84	34.04
3941	NYSE	RSG	Fri, Feb 28, 2014	33.48	34.14	33.47	34.11
3940	NYSE	RSG	Thu, Feb 27, 2014	33.64	33.68	33.19	33.43
3939	NYSE	RSG	Wed, Feb 26, 2014	33.66	33.90	33.43	33.57
3938	NYSE	RSG	Tue, Feb 25, 2014	33.82	33.91	33.58	33.67
3937	NYSE	RSG	Mon, Feb 24, 2014	33.85	34.22	33.76	33.76
3936	NYSE	RSG	Fri, Feb 21, 2014	33.78	33.99	33.59	33.76
3935	NYSE	RSG	Thu, Feb 20, 2014	33.73	33.98	33.52	33.74
3934	NYSE	RSG	Wed, Feb 19, 2014	33.70	33.85	33.63	33.73
3933	NYSE	RSG	Tue, Feb 18, 2014	34.34	34.36	33.42	33.83
3932	NYSE	RSG	Fri, Feb 14, 2014	33.99	34.48	33.90	34.40
3931	NYSE	RSG	Thu, Feb 13, 2014	33.46	34.10	33.40	34.06
3930	NYSE	RSG	Wed, Feb 12, 2014	33.58	33.62	33.45	33.57
3929	NYSE	RSG	Tue, Feb 11, 2014	33.21	33.62	33.15	33.52
3928	NYSE	RSG	Mon, Feb 10, 2014	33.30	33.37	32.89	33.13
3927	NYSE	RSG	Fri, Feb 7, 2014	32.00	33.83	32.00	33.40
3926	NYSE	RSG	Thu, Feb 6, 2014	31.55	31.91	31.48	31.87
3925	NYSE	RSG	Wed, Feb 5, 2014	31.58	31.85	31.45	31.55
3924	NYSE	RSG	Tue, Feb 4, 2014	31.70	31.82	31.43	31.53
3923	NYSE	RSG	Mon, Feb 3, 2014	32.03	32.12	31.42	31.55
3922	NYSE	RSG	Fri, Jan 31, 2014	31.85	32.08	31.64	32.03
3921	NYSE	RSG	Thu, Jan 30, 2014	32.11	32.27	31.93	32.21
3920	NYSE	RSG	Wed, Jan 29, 2014	31.95	32.31	31.78	31.98
3919	NYSE	RSG	Tue, Jan 28, 2014	32.03	32.34	31.96	32.15
3918	NYSE	RSG	Mon, Jan 27, 2014	31.83	32.17	31.80	32.09
3917	NYSE	RSG	Fri, Jan 24, 2014	32.05	32.36	31.67	31.74
3916	NYSE	RSG	Thu, Jan 23, 2014	32.18	32.23	31.90	32.23
3915	NYSE	RSG	Wed, Jan 22, 2014	32.33	32.43	32.25	32.35
3914	NYSE	RSG	Tue, Jan 21, 2014	32.33	32.39	32.03	32.27
3913	NYSE	RSG	Fri, Jan 17, 2014	32.13	32.40	32.06	32.25
3912	NYSE	RSG	Thu, Jan 16, 2014	32.23	32.25	32.01	32.11
3911	NYSE	RSG	Wed, Jan 15, 2014	32.33	32.33	32.12	32.23
3910	NYSE	RSG	Tue, Jan 14, 2014	32.13	32.40	32.03	32.23
3909	NYSE	RSG	Mon, Jan 13, 2014	32.30	32.40	31.98	32.04
3908	NYSE	RSG	Fri, Jan 10, 2014	32.47	32.63	32.29	32.42
3907	NYSE	RSG	Thu, Jan 9, 2014	32.59	32.67	32.35	32.36
3906	NYSE	RSG	Wed, Jan 8, 2014	32.75	32.75	32.27	32.47
3905	NYSE	RSG	Tue, Jan 7, 2014	32.79	32.87	32.47	32.69
3904	NYSE	RSG	Mon, Jan 6, 2014	33.08	33.11	32.78	32.82
3903	NYSE	RSG	Fri, Jan 3, 2014	33.03	33.12	32.80	32.98
3902	NYSE	RSG	Thu, Jan 2, 2014	33.20	33.30	32.91	32.96
3901	NYSE	RSG	Tue, Dec 31, 2013	33.29	33.37	33.12	33.20
3900	NYSE	RSG	Mon, Dec 30, 2013	33.35	33.43	33.23	33.29
3899	NYSE	RSG	Fri, Dec 27, 2013	33.75	33.77	33.53	33.58
3898	NYSE	RSG	Thu, Dec 26, 2013	33.72	33.88	33.62	33.67
3897	NYSE	RSG	Tue, Dec 24, 2013	33.42	33.90	33.41	33.69
3896	NYSE	RSG	Mon, Dec 23, 2013	33.53	33.58	33.31	33.35
3895	NYSE	RSG	Fri, Dec 20, 2013	33.00	33.56	32.94	33.29
3894	NYSE	RSG	Thu, Dec 19, 2013	32.94	33.17	32.68	33.00
3893	NYSE	RSG	Wed, Dec 18, 2013	33.34	33.35	32.45	32.98
3892	NYSE	RSG	Tue, Dec 17, 2013	33.82	33.84	33.24	33.27
3891	NYSE	RSG	Mon, Dec 16, 2013	34.00	34.03	33.67	33.88
3890	NYSE	RSG	Fri, Dec 13, 2013	33.82	33.97	33.70	33.94
3889	NYSE	RSG	Thu, Dec 12, 2013	33.81	34.06	33.65	33.73
3888	NYSE	RSG	Wed, Dec 11, 2013	34.48	34.56	33.84	33.91
3887	NYSE	RSG	Tue, Dec 10, 2013	34.46	34.81	34.43	34.53
3886	NYSE	RSG	Mon, Dec 9, 2013	34.92	34.95	34.48	34.54
3885	NYSE	RSG	Fri, Dec 6, 2013	34.75	35.00	34.68	34.90
3884	NYSE	RSG	Thu, Dec 5, 2013	34.44	34.64	34.36	34.47
3883	NYSE	RSG	Wed, Dec 4, 2013	34.49	34.56	34.14	34.51
3882	NYSE	RSG	Tue, Dec 3, 2013	34.75	34.93	34.35	34.61
3881	NYSE	RSG	Mon, Dec 2, 2013	34.97	35.06	34.75	34.94
3880	NYSE	RSG	Fri, Nov 29, 2013	34.79	35.15	34.72	34.91
3879	NYSE	RSG	Wed, Nov 27, 2013	34.96	35.02	34.67	34.82
3878	NYSE	RSG	Tue, Nov 26, 2013	34.87	35.09	34.81	34.94
3877	NYSE	RSG	Mon, Nov 25, 2013	35.12	35.15	34.79	34.84
3876	NYSE	RSG	Fri, Nov 22, 2013	34.78	35.04	34.61	35.02
3875	NYSE	RSG	Thu, Nov 21, 2013	34.59	34.80	34.34	34.73
3874	NYSE	RSG	Wed, Nov 20, 2013	35.06	35.11	34.81	34.94
3873	NYSE	RSG	Tue, Nov 19, 2013	35.12	35.16	34.87	35.00
3872	NYSE	RSG	Mon, Nov 18, 2013	35.19	35.29	34.90	35.15
3871	NYSE	RSG	Fri, Nov 15, 2013	34.97	35.13	34.81	35.11
3870	NYSE	RSG	Thu, Nov 14, 2013	34.69	35.12	34.69	34.99
3869	NYSE	RSG	Wed, Nov 13, 2013	33.89	34.62	33.85	34.61
3868	NYSE	RSG	Tue, Nov 12, 2013	34.04	34.27	33.91	34.11
3867	NYSE	RSG	Mon, Nov 11, 2013	34.33	34.38	34.01	34.10
3866	NYSE	RSG	Fri, Nov 8, 2013	34.03	34.33	33.94	34.32
3865	NYSE	RSG	Thu, Nov 7, 2013	34.38	34.38	33.95	34.10
3864	NYSE	RSG	Wed, Nov 6, 2013	34.16	34.37	34.00	34.28
3863	NYSE	RSG	Tue, Nov 5, 2013	33.99	34.25	33.92	34.13
3862	NYSE	RSG	Mon, Nov 4, 2013	34.23	34.23	33.84	34.14
3861	NYSE	RSG	Fri, Nov 1, 2013	34.30	34.96	34.06	34.34
3860	NYSE	RSG	Thu, Oct 31, 2013	33.48	33.62	33.22	33.47
3859	NYSE	RSG	Wed, Oct 30, 2013	33.85	33.96	33.34	33.35
3858	NYSE	RSG	Tue, Oct 29, 2013	33.79	34.07	33.70	33.84
3857	NYSE	RSG	Mon, Oct 28, 2013	33.74	33.85	33.61	33.71
3856	NYSE	RSG	Fri, Oct 25, 2013	33.68	33.76	33.39	33.74
3855	NYSE	RSG	Thu, Oct 24, 2013	33.70	33.78	33.42	33.58
3854	NYSE	RSG	Wed, Oct 23, 2013	33.67	33.83	33.61	33.69
3853	NYSE	RSG	Tue, Oct 22, 2013	33.37	33.73	33.35	33.70
3852	NYSE	RSG	Mon, Oct 21, 2013	33.20	33.25	32.93	33.25
3851	NYSE	RSG	Fri, Oct 18, 2013	33.21	33.29	33.07	33.12
3850	NYSE	RSG	Thu, Oct 17, 2013	33.01	33.20	33.00	33.15
3849	NYSE	RSG	Wed, Oct 16, 2013	33.24	33.30	33.01	33.15
3848	NYSE	RSG	Tue, Oct 15, 2013	33.05	33.30	32.95	32.99
3847	NYSE	RSG	Mon, Oct 14, 2013	32.89	33.21	32.81	33.19
3846	NYSE	RSG	Fri, Oct 11, 2013	32.65	33.09	32.65	33.05
3845	NYSE	RSG	Thu, Oct 10, 2013	32.61	32.70	32.42	32.63
3844	NYSE	RSG	Wed, Oct 9, 2013	32.77	32.80	32.29	32.37
3843	NYSE	RSG	Tue, Oct 8, 2013	32.91	33.00	32.40	32.64
3842	NYSE	RSG	Mon, Oct 7, 2013	32.79	33.08	32.71	32.93
3841	NYSE	RSG	Fri, Oct 4, 2013	32.84	33.16	32.77	33.03
3840	NYSE	RSG	Thu, Oct 3, 2013	33.16	33.21	32.58	32.83
3839	NYSE	RSG	Wed, Oct 2, 2013	33.34	33.43	33.08	33.28
3838	NYSE	RSG	Tue, Oct 1, 2013	33.35	33.62	33.27	33.54
3837	NYSE	RSG	Mon, Sep 30, 2013	33.50	33.64	33.29	33.36
3836	NYSE	RSG	Fri, Sep 27, 2013	33.61	33.77	33.55	33.75
3835	NYSE	RSG	Thu, Sep 26, 2013	33.97	34.10	33.89	34.08
3834	NYSE	RSG	Wed, Sep 25, 2013	33.96	34.18	33.71	33.96
3833	NYSE	RSG	Tue, Sep 24, 2013	34.01	34.36	33.95	34.14
3832	NYSE	RSG	Mon, Sep 23, 2013	34.08	34.29	33.91	34.07
3831	NYSE	RSG	Fri, Sep 20, 2013	34.09	34.18	33.84	34.18
3830	NYSE	RSG	Thu, Sep 19, 2013	34.00	34.20	33.93	34.05
3829	NYSE	RSG	Wed, Sep 18, 2013	33.35	33.93	33.19	33.93
3828	NYSE	RSG	Tue, Sep 17, 2013	33.46	33.54	33.21	33.35
3827	NYSE	RSG	Mon, Sep 16, 2013	33.42	33.55	33.28	33.47
3826	NYSE	RSG	Fri, Sep 13, 2013	33.25	33.27	32.92	33.00
3825	NYSE	RSG	Thu, Sep 12, 2013	33.18	33.30	33.00	33.25
3824	NYSE	RSG	Wed, Sep 11, 2013	32.73	33.28	32.57	33.19
3823	NYSE	RSG	Tue, Sep 10, 2013	32.71	32.83	32.56	32.73
3822	NYSE	RSG	Mon, Sep 9, 2013	32.24	32.56	32.24	32.49
3821	NYSE	RSG	Fri, Sep 6, 2013	32.44	32.54	32.08	32.17
3820	NYSE	RSG	Thu, Sep 5, 2013	32.43	32.52	32.30	32.38
3819	NYSE	RSG	Wed, Sep 4, 2013	32.11	32.65	31.94	32.46
3818	NYSE	RSG	Tue, Sep 3, 2013	32.84	32.86	31.99	32.16
3817	NYSE	RSG	Fri, Aug 30, 2013	33.00	33.03	32.43	32.51
3816	NYSE	RSG	Thu, Aug 29, 2013	33.14	33.30	32.85	32.95
3815	NYSE	RSG	Wed, Aug 28, 2013	33.25	33.34	33.06	33.24
3814	NYSE	RSG	Tue, Aug 27, 2013	33.53	33.64	33.24	33.30
3813	NYSE	RSG	Mon, Aug 26, 2013	33.76	33.87	33.68	33.85
3812	NYSE	RSG	Fri, Aug 23, 2013	33.64	33.82	33.53	33.78
3811	NYSE	RSG	Thu, Aug 22, 2013	33.53	33.77	33.34	33.56
3810	NYSE	RSG	Wed, Aug 21, 2013	33.62	33.62	33.31	33.36
3809	NYSE	RSG	Tue, Aug 20, 2013	33.35	33.73	33.15	33.65
3808	NYSE	RSG	Mon, Aug 19, 2013	33.41	33.48	33.28	33.36
3807	NYSE	RSG	Fri, Aug 16, 2013	33.63	33.70	33.30	33.49
3806	NYSE	RSG	Thu, Aug 15, 2013	34.49	34.49	33.55	33.75
3805	NYSE	RSG	Wed, Aug 14, 2013	34.82	34.98	34.72	34.84
3804	NYSE	RSG	Tue, Aug 13, 2013	34.72	34.99	34.60	34.89
3803	NYSE	RSG	Mon, Aug 12, 2013	34.66	34.90	34.55	34.74
3802	NYSE	RSG	Fri, Aug 9, 2013	34.96	34.98	34.68	34.83
3801	NYSE	RSG	Thu, Aug 8, 2013	34.58	35.04	34.50	34.93
3800	NYSE	RSG	Wed, Aug 7, 2013	34.26	34.48	34.15	34.44
3799	NYSE	RSG	Tue, Aug 6, 2013	34.48	34.55	34.32	34.43
3798	NYSE	RSG	Mon, Aug 5, 2013	34.42	34.64	34.34	34.55
3797	NYSE	RSG	Fri, Aug 2, 2013	34.34	34.57	34.27	34.54
3796	NYSE	RSG	Thu, Aug 1, 2013	34.06	34.58	34.02	34.41
3795	NYSE	RSG	Wed, Jul 31, 2013	34.20	34.22	33.67	33.91
3794	NYSE	RSG	Tue, Jul 30, 2013	33.93	34.25	33.84	34.18
3793	NYSE	RSG	Mon, Jul 29, 2013	34.14	34.21	33.75	33.80
3792	NYSE	RSG	Fri, Jul 26, 2013	35.13	35.25	33.99	34.27
3791	NYSE	RSG	Thu, Jul 25, 2013	35.11	35.18	34.56	35.14
3790	NYSE	RSG	Wed, Jul 24, 2013	35.13	35.61	35.05	35.11
3789	NYSE	RSG	Tue, Jul 23, 2013	35.19	35.23	34.94	35.00
3788	NYSE	RSG	Mon, Jul 22, 2013	35.27	35.42	35.06	35.13
3787	NYSE	RSG	Fri, Jul 19, 2013	35.46	35.50	35.01	35.30
3786	NYSE	RSG	Thu, Jul 18, 2013	35.18	35.59	35.13	35.44
3785	NYSE	RSG	Wed, Jul 17, 2013	35.27	35.34	35.00	35.13
3784	NYSE	RSG	Tue, Jul 16, 2013	35.28	35.40	35.03	35.14
3783	NYSE	RSG	Mon, Jul 15, 2013	35.26	35.45	35.23	35.31
3782	NYSE	RSG	Fri, Jul 12, 2013	35.33	35.50	35.12	35.26
3781	NYSE	RSG	Thu, Jul 11, 2013	35.12	35.36	35.05	35.33
3780	NYSE	RSG	Wed, Jul 10, 2013	34.75	35.08	34.60	34.72
3779	NYSE	RSG	Tue, Jul 9, 2013	34.50	34.88	34.47	34.78
3778	NYSE	RSG	Mon, Jul 8, 2013	34.20	34.42	34.05	34.27
3777	NYSE	RSG	Fri, Jul 5, 2013	33.83	34.18	33.52	34.15
3776	NYSE	RSG	Wed, Jul 3, 2013	33.60	33.78	33.47	33.71
3775	NYSE	RSG	Tue, Jul 2, 2013	34.09	34.31	33.65	33.79
3774	NYSE	RSG	Mon, Jul 1, 2013	33.97	34.27	33.84	34.14
3773	NYSE	RSG	Fri, Jun 28, 2013	33.82	34.11	33.72	33.94
3772	NYSE	RSG	Thu, Jun 27, 2013	33.95	34.02	33.75	33.95
3771	NYSE	RSG	Wed, Jun 26, 2013	33.75	34.06	33.65	34.03
3770	NYSE	RSG	Tue, Jun 25, 2013	33.00	33.56	32.93	33.48
3769	NYSE	RSG	Mon, Jun 24, 2013	33.24	33.24	32.75	32.75
3768	NYSE	RSG	Fri, Jun 21, 2013	33.62	33.71	33.15	33.45
3767	NYSE	RSG	Thu, Jun 20, 2013	33.87	33.87	33.31	33.39
3766	NYSE	RSG	Wed, Jun 19, 2013	34.71	34.75	34.05	34.10
3765	NYSE	RSG	Tue, Jun 18, 2013	34.27	34.77	34.26	34.75
3764	NYSE	RSG	Mon, Jun 17, 2013	34.33	34.52	33.98	34.17
3763	NYSE	RSG	Fri, Jun 14, 2013	33.84	34.19	33.63	34.06
3762	NYSE	RSG	Thu, Jun 13, 2013	33.33	34.06	33.33	33.98
3761	NYSE	RSG	Wed, Jun 12, 2013	33.93	33.93	33.57	33.59
3760	NYSE	RSG	Tue, Jun 11, 2013	33.37	33.87	33.37	33.72
3759	NYSE	RSG	Mon, Jun 10, 2013	33.96	34.12	33.67	33.72
3758	NYSE	RSG	Fri, Jun 7, 2013	33.43	33.95	32.81	33.92
3757	NYSE	RSG	Thu, Jun 6, 2013	33.82	33.88	33.35	33.66
3756	NYSE	RSG	Wed, Jun 5, 2013	34.00	34.04	33.57	33.82
3755	NYSE	RSG	Tue, Jun 4, 2013	34.31	34.38	33.89	34.15
3754	NYSE	RSG	Mon, Jun 3, 2013	34.12	34.39	33.81	34.37
3753	NYSE	RSG	Fri, May 31, 2013	34.50	34.66	34.10	34.10
3752	NYSE	RSG	Thu, May 30, 2013	34.26	34.91	34.21	34.65
3751	NYSE	RSG	Wed, May 29, 2013	34.46	34.47	33.85	34.06
3750	NYSE	RSG	Tue, May 28, 2013	34.83	34.92	34.46	34.65
3749	NYSE	RSG	Fri, May 24, 2013	34.62	34.74	34.49	34.62
3748	NYSE	RSG	Thu, May 23, 2013	34.70	35.00	34.54	34.71
3747	NYSE	RSG	Wed, May 22, 2013	35.06	35.28	34.51	34.55
3746	NYSE	RSG	Tue, May 21, 2013	34.98	35.28	34.91	35.09
3745	NYSE	RSG	Mon, May 20, 2013	34.88	35.10	34.84	34.96
3744	NYSE	RSG	Fri, May 17, 2013	34.68	34.98	34.59	34.89
3743	NYSE	RSG	Thu, May 16, 2013	34.33	34.56	34.14	34.54
3742	NYSE	RSG	Wed, May 15, 2013	33.89	34.58	33.73	34.41
3741	NYSE	RSG	Tue, May 14, 2013	33.84	34.00	33.69	33.90
3740	NYSE	RSG	Mon, May 13, 2013	33.97	34.05	33.76	33.79
3739	NYSE	RSG	Fri, May 10, 2013	34.56	34.61	33.94	33.95
3738	NYSE	RSG	Thu, May 9, 2013	34.74	34.89	34.39	34.56
3737	NYSE	RSG	Wed, May 8, 2013	34.93	35.01	34.74	34.83
3736	NYSE	RSG	Tue, May 7, 2013	34.75	35.08	34.68	34.98
3735	NYSE	RSG	Mon, May 6, 2013	34.43	34.71	34.29	34.67
3734	NYSE	RSG	Fri, May 3, 2013	34.28	34.51	34.18	34.48
3733	NYSE	RSG	Thu, May 2, 2013	34.19	34.25	33.88	34.12
3732	NYSE	RSG	Wed, May 1, 2013	34.00	34.62	33.96	34.10
3731	NYSE	RSG	Tue, Apr 30, 2013	33.68	34.29	33.59	34.08
3730	NYSE	RSG	Mon, Apr 29, 2013	33.76	34.32	33.58	33.67
3729	NYSE	RSG	Fri, Apr 26, 2013	33.29	34.54	33.12	34.31
3728	NYSE	RSG	Thu, Apr 25, 2013	33.37	33.87	33.16	33.25
3727	NYSE	RSG	Wed, Apr 24, 2013	32.80	33.23	32.80	33.21
3726	NYSE	RSG	Tue, Apr 23, 2013	32.62	33.01	32.62	32.81
3725	NYSE	RSG	Mon, Apr 22, 2013	32.64	32.83	32.28	32.53
3724	NYSE	RSG	Fri, Apr 19, 2013	32.39	32.74	32.21	32.68
3723	NYSE	RSG	Thu, Apr 18, 2013	32.51	32.51	32.10	32.26
3722	NYSE	RSG	Wed, Apr 17, 2013	32.89	32.95	32.16	32.43
3721	NYSE	RSG	Tue, Apr 16, 2013	32.93	33.23	32.80	33.06
3720	NYSE	RSG	Mon, Apr 15, 2013	33.39	33.48	32.60	32.80
3719	NYSE	RSG	Fri, Apr 12, 2013	33.60	33.79	33.46	33.52
3718	NYSE	RSG	Thu, Apr 11, 2013	33.31	33.77	33.07	33.74
3717	NYSE	RSG	Wed, Apr 10, 2013	32.80	33.40	32.74	33.36
3716	NYSE	RSG	Tue, Apr 9, 2013	32.55	32.90	32.50	32.70
3715	NYSE	RSG	Mon, Apr 8, 2013	32.32	32.51	32.07	32.49
3714	NYSE	RSG	Fri, Apr 5, 2013	32.23	32.44	32.12	32.38
3713	NYSE	RSG	Thu, Apr 4, 2013	32.43	32.65	32.40	32.50
3712	NYSE	RSG	Wed, Apr 3, 2013	32.56	32.74	32.26	32.34
3711	NYSE	RSG	Tue, Apr 2, 2013	32.63	32.94	32.46	32.60
3710	NYSE	RSG	Mon, Apr 1, 2013	32.93	32.99	32.39	32.48
3709	NYSE	RSG	Thu, Mar 28, 2013	32.56	33.01	32.40	33.00
3708	NYSE	RSG	Wed, Mar 27, 2013	32.18	32.57	32.06	32.56
3707	NYSE	RSG	Tue, Mar 26, 2013	32.67	32.85	32.53	32.59
3706	NYSE	RSG	Mon, Mar 25, 2013	32.66	32.90	32.51	32.64
3705	NYSE	RSG	Fri, Mar 22, 2013	32.51	32.76	32.49	32.65
3704	NYSE	RSG	Thu, Mar 21, 2013	32.36	32.65	32.36	32.48
3703	NYSE	RSG	Wed, Mar 20, 2013	32.20	32.54	32.20	32.50
3702	NYSE	RSG	Tue, Mar 19, 2013	32.05	32.33	31.96	32.10
3701	NYSE	RSG	Mon, Mar 18, 2013	31.77	32.12	31.70	32.07
3700	NYSE	RSG	Fri, Mar 15, 2013	31.71	32.01	31.56	31.97
3699	NYSE	RSG	Thu, Mar 14, 2013	31.88	31.95	31.80	31.90
3698	NYSE	RSG	Wed, Mar 13, 2013	31.69	32.21	31.69	31.87
3697	NYSE	RSG	Tue, Mar 12, 2013	31.72	31.80	31.35	31.54
3696	NYSE	RSG	Mon, Mar 11, 2013	31.31	31.82	31.19	31.72
3695	NYSE	RSG	Fri, Mar 8, 2013	31.05	31.33	30.95	31.30
3694	NYSE	RSG	Thu, Mar 7, 2013	31.11	31.22	30.87	30.87
3693	NYSE	RSG	Wed, Mar 6, 2013	31.35	31.42	31.01	31.04
3692	NYSE	RSG	Tue, Mar 5, 2013	31.29	31.46	31.18	31.28
3691	NYSE	RSG	Mon, Mar 4, 2013	31.12	31.24	30.91	31.20
3690	NYSE	RSG	Fri, Mar 1, 2013	31.30	31.32	31.01	31.09
3689	NYSE	RSG	Thu, Feb 28, 2013	31.37	31.57	31.26	31.44
3688	NYSE	RSG	Wed, Feb 27, 2013	30.93	31.34	30.77	31.30
3687	NYSE	RSG	Tue, Feb 26, 2013	31.08	31.26	30.68	30.90
3686	NYSE	RSG	Mon, Feb 25, 2013	31.43	31.57	30.94	30.95
3685	NYSE	RSG	Fri, Feb 22, 2013	31.03	31.46	30.97	31.34
3684	NYSE	RSG	Thu, Feb 21, 2013	31.07	31.27	30.94	30.97
3683	NYSE	RSG	Wed, Feb 20, 2013	31.12	31.34	31.12	31.19
3682	NYSE	RSG	Tue, Feb 19, 2013	31.35	31.42	30.98	31.17
3681	NYSE	RSG	Fri, Feb 15, 2013	31.36	31.62	31.26	31.31
3680	NYSE	RSG	Thu, Feb 14, 2013	31.14	31.44	30.98	31.30
3679	NYSE	RSG	Wed, Feb 13, 2013	31.26	31.39	31.17	31.22
3678	NYSE	RSG	Tue, Feb 12, 2013	31.41	31.41	31.16	31.19
3677	NYSE	RSG	Mon, Feb 11, 2013	31.17	31.55	31.12	31.27
3676	NYSE	RSG	Fri, Feb 8, 2013	30.87	31.29	29.96	31.12
3675	NYSE	RSG	Thu, Feb 7, 2013	31.46	31.95	31.46	31.84
3674	NYSE	RSG	Wed, Feb 6, 2013	31.20	31.56	31.02	31.55
3673	NYSE	RSG	Tue, Feb 5, 2013	31.51	31.73	31.30	31.39
3672	NYSE	RSG	Mon, Feb 4, 2013	31.66	31.66	31.36	31.38
3671	NYSE	RSG	Fri, Feb 1, 2013	32.04	32.20	31.81	31.82
3670	NYSE	RSG	Thu, Jan 31, 2013	31.45	31.99	31.35	31.89
3669	NYSE	RSG	Wed, Jan 30, 2013	31.85	31.89	31.50	31.54
3668	NYSE	RSG	Tue, Jan 29, 2013	31.78	31.94	31.70	31.82
3667	NYSE	RSG	Mon, Jan 28, 2013	31.34	32.40	31.34	31.78
3666	NYSE	RSG	Fri, Jan 25, 2013	30.80	31.14	30.72	31.11
3665	NYSE	RSG	Thu, Jan 24, 2013	30.91	30.95	30.76	30.80
3664	NYSE	RSG	Wed, Jan 23, 2013	30.80	30.91	30.65	30.87
3663	NYSE	RSG	Tue, Jan 22, 2013	30.54	30.89	30.47	30.87
3662	NYSE	RSG	Fri, Jan 18, 2013	30.40	30.60	30.34	30.60
3661	NYSE	RSG	Thu, Jan 17, 2013	30.26	30.50	30.22	30.39
3660	NYSE	RSG	Wed, Jan 16, 2013	30.31	30.33	30.01	30.25
3659	NYSE	RSG	Tue, Jan 15, 2013	30.25	30.33	30.08	30.31
3658	NYSE	RSG	Mon, Jan 14, 2013	30.25	30.41	30.19	30.24
3657	NYSE	RSG	Fri, Jan 11, 2013	30.17	30.26	30.14	30.19
3656	NYSE	RSG	Thu, Jan 10, 2013	30.04	30.22	29.99	30.19
3655	NYSE	RSG	Wed, Jan 9, 2013	29.80	30.03	29.68	30.00
3654	NYSE	RSG	Tue, Jan 8, 2013	29.72	29.84	29.66	29.78
3653	NYSE	RSG	Mon, Jan 7, 2013	29.72	29.83	29.55	29.72
3652	NYSE	RSG	Fri, Jan 4, 2013	29.82	29.94	29.73	29.86
3651	NYSE	RSG	Thu, Jan 3, 2013	29.57	29.95	29.51	29.73
3650	NYSE	RSG	Wed, Jan 2, 2013	29.61	29.75	29.34	29.53
3649	NYSE	RSG	Mon, Dec 31, 2012	29.00	29.35	28.82	29.33
3648	NYSE	RSG	Fri, Dec 28, 2012	29.32	29.32	28.99	29.01
3647	NYSE	RSG	Thu, Dec 27, 2012	29.57	29.58	29.23	29.51
3646	NYSE	RSG	Wed, Dec 26, 2012	29.71	29.79	29.49	29.56
3645	NYSE	RSG	Mon, Dec 24, 2012	29.74	29.83	29.46	29.74
3644	NYSE	RSG	Fri, Dec 21, 2012	29.77	29.88	29.54	29.79
3643	NYSE	RSG	Thu, Dec 20, 2012	29.91	29.93	29.64	29.92
3642	NYSE	RSG	Wed, Dec 19, 2012	29.82	29.97	29.64	29.96
3641	NYSE	RSG	Tue, Dec 18, 2012	29.35	29.75	29.00	29.74
3640	NYSE	RSG	Mon, Dec 17, 2012	29.13	29.33	29.09	29.28
3639	NYSE	RSG	Fri, Dec 14, 2012	29.06	29.28	29.04	29.13
3638	NYSE	RSG	Thu, Dec 13, 2012	28.98	29.21	28.86	29.13
3637	NYSE	RSG	Wed, Dec 12, 2012	28.96	29.17	28.86	28.91
3636	NYSE	RSG	Tue, Dec 11, 2012	29.08	29.10	28.80	28.86
3635	NYSE	RSG	Mon, Dec 10, 2012	29.07	29.13	28.97	29.03
3634	NYSE	RSG	Fri, Dec 7, 2012	29.20	29.23	28.98	29.10
3633	NYSE	RSG	Thu, Dec 6, 2012	29.16	29.19	28.86	29.11
3632	NYSE	RSG	Wed, Dec 5, 2012	28.71	29.26	28.67	29.13
3631	NYSE	RSG	Tue, Dec 4, 2012	28.42	28.69	28.37	28.59
3630	NYSE	RSG	Mon, Dec 3, 2012	28.54	28.58	28.27	28.41
3629	NYSE	RSG	Fri, Nov 30, 2012	28.27	28.47	28.07	28.47
3628	NYSE	RSG	Thu, Nov 29, 2012	28.35	28.36	28.11	28.24
3627	NYSE	RSG	Wed, Nov 28, 2012	27.99	28.28	27.92	28.25
3626	NYSE	RSG	Tue, Nov 27, 2012	28.09	28.22	27.81	28.07
3625	NYSE	RSG	Mon, Nov 26, 2012	27.73	28.12	27.73	28.10
3624	NYSE	RSG	Fri, Nov 23, 2012	27.72	27.93	27.60	27.93
3623	NYSE	RSG	Wed, Nov 21, 2012	27.50	27.65	27.39	27.65
3622	NYSE	RSG	Tue, Nov 20, 2012	27.32	27.49	27.27	27.48
3621	NYSE	RSG	Mon, Nov 19, 2012	27.20	27.50	27.02	27.32
3620	NYSE	RSG	Fri, Nov 16, 2012	26.68	27.05	26.60	27.01
3619	NYSE	RSG	Thu, Nov 15, 2012	26.49	26.66	26.45	26.62
3618	NYSE	RSG	Wed, Nov 14, 2012	26.75	26.78	26.48	26.54
3617	NYSE	RSG	Tue, Nov 13, 2012	26.66	26.82	26.62	26.73
3616	NYSE	RSG	Mon, Nov 12, 2012	26.73	26.82	26.60	26.75
3615	NYSE	RSG	Fri, Nov 9, 2012	26.74	26.94	26.70	26.75
3614	NYSE	RSG	Thu, Nov 8, 2012	26.83	27.07	26.80	26.84
3613	NYSE	RSG	Wed, Nov 7, 2012	26.90	27.02	26.81	26.90
3612	NYSE	RSG	Tue, Nov 6, 2012	26.92	27.18	26.85	27.04
3611	NYSE	RSG	Mon, Nov 5, 2012	26.42	26.93	26.25	26.85
3610	NYSE	RSG	Fri, Nov 2, 2012	27.44	27.46	26.30	26.48
3609	NYSE	RSG	Thu, Nov 1, 2012	28.35	28.52	27.96	28.31
3608	NYSE	RSG	Wed, Oct 31, 2012	28.50	28.90	28.25	28.35
3607	NYSE	RSG	Fri, Oct 26, 2012	28.50	28.60	28.19	28.22
3606	NYSE	RSG	Thu, Oct 25, 2012	28.29	28.56	28.18	28.49
3605	NYSE	RSG	Wed, Oct 24, 2012	28.33	28.37	28.02	28.07
3604	NYSE	RSG	Tue, Oct 23, 2012	28.12	28.36	27.98	28.28
3603	NYSE	RSG	Mon, Oct 22, 2012	28.33	28.46	28.18	28.36
3602	NYSE	RSG	Fri, Oct 19, 2012	28.56	28.79	28.17	28.34
3601	NYSE	RSG	Thu, Oct 18, 2012	28.38	28.69	28.25	28.62
3600	NYSE	RSG	Wed, Oct 17, 2012	28.02	28.48	27.93	28.44
3599	NYSE	RSG	Tue, Oct 16, 2012	28.11	28.14	27.58	27.94
3598	NYSE	RSG	Mon, Oct 15, 2012	27.79	28.04	27.73	28.03
3597	NYSE	RSG	Fri, Oct 12, 2012	27.71	27.94	27.66	27.80
3596	NYSE	RSG	Thu, Oct 11, 2012	27.74	27.78	27.60	27.66
3595	NYSE	RSG	Wed, Oct 10, 2012	27.59	27.64	27.47	27.56
3594	NYSE	RSG	Tue, Oct 9, 2012	27.94	28.08	27.63	27.64
3593	NYSE	RSG	Mon, Oct 8, 2012	27.79	27.99	27.69	27.91
3592	NYSE	RSG	Fri, Oct 5, 2012	27.69	28.00	27.65	27.86
3591	NYSE	RSG	Thu, Oct 4, 2012	27.50	27.71	27.31	27.62
3590	NYSE	RSG	Wed, Oct 3, 2012	27.46	27.73	27.38	27.48
3589	NYSE	RSG	Tue, Oct 2, 2012	27.40	27.52	27.28	27.40
3588	NYSE	RSG	Mon, Oct 1, 2012	27.74	27.95	27.24	27.29
3587	NYSE	RSG	Fri, Sep 28, 2012	27.30	27.53	27.25	27.51
3586	NYSE	RSG	Thu, Sep 27, 2012	27.17	27.47	27.15	27.33
3585	NYSE	RSG	Wed, Sep 26, 2012	27.61	27.75	27.32	27.37
3584	NYSE	RSG	Tue, Sep 25, 2012	28.07	28.16	27.66	27.70
3583	NYSE	RSG	Mon, Sep 24, 2012	28.01	28.12	27.93	27.99
3582	NYSE	RSG	Fri, Sep 21, 2012	28.22	28.32	27.96	28.01
3581	NYSE	RSG	Thu, Sep 20, 2012	28.34	28.39	28.19	28.22
3580	NYSE	RSG	Wed, Sep 19, 2012	28.57	28.62	28.10	28.52
3579	NYSE	RSG	Tue, Sep 18, 2012	28.40	28.66	28.36	28.66
3578	NYSE	RSG	Mon, Sep 17, 2012	28.62	28.90	28.48	28.48
3577	NYSE	RSG	Fri, Sep 14, 2012	28.82	28.91	28.48	28.61
3576	NYSE	RSG	Thu, Sep 13, 2012	28.25	28.87	28.15	28.84
3575	NYSE	RSG	Wed, Sep 12, 2012	28.32	28.41	28.19	28.24
3574	NYSE	RSG	Tue, Sep 11, 2012	28.15	28.33	28.02	28.22
3573	NYSE	RSG	Mon, Sep 10, 2012	28.23	28.29	28.09	28.21
3572	NYSE	RSG	Fri, Sep 7, 2012	28.02	28.39	27.97	28.38
3571	NYSE	RSG	Thu, Sep 6, 2012	27.60	28.08	27.55	28.02
3570	NYSE	RSG	Wed, Sep 5, 2012	27.50	27.64	27.35	27.50
3569	NYSE	RSG	Tue, Sep 4, 2012	27.70	27.70	27.26	27.49
3568	NYSE	RSG	Fri, Aug 31, 2012	27.79	27.98	27.58	27.65
3567	NYSE	RSG	Thu, Aug 30, 2012	27.51	27.73	27.47	27.63
3566	NYSE	RSG	Wed, Aug 29, 2012	27.70	27.79	27.60	27.60
3565	NYSE	RSG	Tue, Aug 28, 2012	27.64	27.80	27.63	27.71
3564	NYSE	RSG	Mon, Aug 27, 2012	27.86	27.94	27.65	27.71
3563	NYSE	RSG	Fri, Aug 24, 2012	27.75	28.03	27.66	27.84
3562	NYSE	RSG	Thu, Aug 23, 2012	28.04	28.08	27.79	27.84
3561	NYSE	RSG	Wed, Aug 22, 2012	28.06	28.20	27.85	28.10
3560	NYSE	RSG	Tue, Aug 21, 2012	28.35	28.46	28.07	28.09
3559	NYSE	RSG	Mon, Aug 20, 2012	28.73	28.74	28.18	28.25
3558	NYSE	RSG	Fri, Aug 17, 2012	28.91	28.97	28.78	28.81
3557	NYSE	RSG	Thu, Aug 16, 2012	28.75	28.99	28.71	28.90
3556	NYSE	RSG	Wed, Aug 15, 2012	28.59	28.88	28.59	28.73
3555	NYSE	RSG	Tue, Aug 14, 2012	28.87	28.99	28.58	28.67
3554	NYSE	RSG	Mon, Aug 13, 2012	28.81	28.81	28.59	28.72
3553	NYSE	RSG	Fri, Aug 10, 2012	28.75	28.91	28.70	28.84
3552	NYSE	RSG	Thu, Aug 9, 2012	28.72	28.95	28.68	28.79
3551	NYSE	RSG	Wed, Aug 8, 2012	28.65	28.82	28.55	28.78
3550	NYSE	RSG	Tue, Aug 7, 2012	29.06	29.08	28.69	28.84
3549	NYSE	RSG	Mon, Aug 6, 2012	28.85	29.07	28.84	28.93
3548	NYSE	RSG	Fri, Aug 3, 2012	28.76	28.90	28.65	28.73
3547	NYSE	RSG	Thu, Aug 2, 2012	28.47	28.68	28.28	28.30
3546	NYSE	RSG	Wed, Aug 1, 2012	28.99	29.22	28.42	28.63
3545	NYSE	RSG	Tue, Jul 31, 2012	28.49	28.96	28.34	28.93
3544	NYSE	RSG	Mon, Jul 30, 2012	28.18	28.61	28.16	28.56
3543	NYSE	RSG	Fri, Jul 27, 2012	27.43	28.49	27.31	28.17
3542	NYSE	RSG	Thu, Jul 26, 2012	27.25	27.41	26.80	27.22
3541	NYSE	RSG	Wed, Jul 25, 2012	27.11	27.20	26.91	27.12
3540	NYSE	RSG	Tue, Jul 24, 2012	27.08	27.11	26.84	27.10
3539	NYSE	RSG	Mon, Jul 23, 2012	26.89	27.12	26.67	27.12
3538	NYSE	RSG	Fri, Jul 20, 2012	27.38	27.51	27.10	27.22
3537	NYSE	RSG	Thu, Jul 19, 2012	27.20	27.58	26.99	27.52
3536	NYSE	RSG	Wed, Jul 18, 2012	26.92	27.20	26.81	27.19
3535	NYSE	RSG	Tue, Jul 17, 2012	26.80	27.04	26.70	27.00
3534	NYSE	RSG	Mon, Jul 16, 2012	26.83	26.88	26.63	26.79
3533	NYSE	RSG	Fri, Jul 13, 2012	26.54	26.88	26.47	26.87
3532	NYSE	RSG	Thu, Jul 12, 2012	26.29	26.65	26.20	26.55
3531	NYSE	RSG	Wed, Jul 11, 2012	26.40	26.51	26.09	26.48
3530	NYSE	RSG	Tue, Jul 10, 2012	26.00	26.39	26.00	26.39
3529	NYSE	RSG	Mon, Jul 9, 2012	25.77	26.00	25.76	25.97
3528	NYSE	RSG	Fri, Jul 6, 2012	25.80	26.00	25.77	25.85
3527	NYSE	RSG	Thu, Jul 5, 2012	26.09	26.14	25.97	26.02
3526	NYSE	RSG	Tue, Jul 3, 2012	26.08	26.19	26.01	26.10
3525	NYSE	RSG	Mon, Jul 2, 2012	26.46	26.47	26.10	26.14
3524	NYSE	RSG	Fri, Jun 29, 2012	25.77	26.47	25.68	26.46
3523	NYSE	RSG	Thu, Jun 28, 2012	25.27	25.46	25.15	25.42
3522	NYSE	RSG	Wed, Jun 27, 2012	25.69	25.71	25.52	25.59
3521	NYSE	RSG	Tue, Jun 26, 2012	25.39	25.60	25.32	25.49
3520	NYSE	RSG	Mon, Jun 25, 2012	25.42	25.54	25.28	25.39
3519	NYSE	RSG	Fri, Jun 22, 2012	25.89	25.95	25.54	25.58
3518	NYSE	RSG	Thu, Jun 21, 2012	26.18	26.34	25.76	25.76
3517	NYSE	RSG	Wed, Jun 20, 2012	26.21	26.26	25.90	26.15
3516	NYSE	RSG	Tue, Jun 19, 2012	26.10	26.37	25.98	26.21
3515	NYSE	RSG	Mon, Jun 18, 2012	25.69	25.89	25.58	25.87
3514	NYSE	RSG	Fri, Jun 15, 2012	25.93	25.95	25.73	25.78
3513	NYSE	RSG	Thu, Jun 14, 2012	25.84	25.98	25.71	25.85
3512	NYSE	RSG	Wed, Jun 13, 2012	25.60	25.88	25.52	25.76
3511	NYSE	RSG	Tue, Jun 12, 2012	26.04	26.05	25.61	25.65
3510	NYSE	RSG	Mon, Jun 11, 2012	26.56	26.56	25.91	25.93
3509	NYSE	RSG	Fri, Jun 8, 2012	26.00	26.31	25.98	26.29
3508	NYSE	RSG	Thu, Jun 7, 2012	26.33	26.48	26.04	26.06
3507	NYSE	RSG	Wed, Jun 6, 2012	25.85	26.19	25.81	26.16
3506	NYSE	RSG	Tue, Jun 5, 2012	25.80	25.95	25.65	25.74
3505	NYSE	RSG	Mon, Jun 4, 2012	26.16	26.18	25.65	25.83
3504	NYSE	RSG	Fri, Jun 1, 2012	26.12	26.25	26.03	26.05
3503	NYSE	RSG	Thu, May 31, 2012	26.31	26.48	26.06	26.36
3502	NYSE	RSG	Wed, May 30, 2012	26.61	26.70	26.25	26.26
3501	NYSE	RSG	Tue, May 29, 2012	26.94	26.97	26.53	26.77
3500	NYSE	RSG	Fri, May 25, 2012	26.79	27.00	26.68	26.81
3499	NYSE	RSG	Thu, May 24, 2012	26.81	27.00	26.47	26.66
3498	NYSE	RSG	Wed, May 23, 2012	26.31	26.94	26.28	26.91
3497	NYSE	RSG	Tue, May 22, 2012	26.47	26.67	26.35	26.63
3496	NYSE	RSG	Mon, May 21, 2012	25.96	26.41	25.96	26.41
3495	NYSE	RSG	Fri, May 18, 2012	26.15	26.17	25.90	25.99
3494	NYSE	RSG	Thu, May 17, 2012	25.94	26.03	25.80	25.90
3493	NYSE	RSG	Wed, May 16, 2012	25.91	26.07	25.86	25.97
3492	NYSE	RSG	Tue, May 15, 2012	25.76	25.97	25.47	25.67
3491	NYSE	RSG	Mon, May 14, 2012	26.11	26.11	25.47	25.73
3490	NYSE	RSG	Fri, May 11, 2012	26.89	26.94	26.66	26.72
3489	NYSE	RSG	Thu, May 10, 2012	26.69	27.07	26.62	27.03
3488	NYSE	RSG	Wed, May 9, 2012	26.68	26.74	26.47	26.49
3487	NYSE	RSG	Tue, May 8, 2012	26.80	26.91	26.56	26.82
3486	NYSE	RSG	Mon, May 7, 2012	27.05	27.09	26.81	26.90
3485	NYSE	RSG	Fri, May 4, 2012	27.20	27.31	26.78	26.88
3484	NYSE	RSG	Thu, May 3, 2012	27.53	27.61	27.08	27.16
3483	NYSE	RSG	Wed, May 2, 2012	27.33	27.44	27.17	27.33
3482	NYSE	RSG	Tue, May 1, 2012	27.35	27.61	27.21	27.52
3481	NYSE	RSG	Mon, Apr 30, 2012	27.33	27.65	27.05	27.37
3480	NYSE	RSG	Fri, Apr 27, 2012	28.34	28.78	26.96	27.01
3479	NYSE	RSG	Thu, Apr 26, 2012	31.02	31.14	30.59	31.14
3478	NYSE	RSG	Wed, Apr 25, 2012	30.93	31.32	30.87	31.04
3477	NYSE	RSG	Tue, Apr 24, 2012	30.84	30.94	30.72	30.77
3476	NYSE	RSG	Mon, Apr 23, 2012	30.80	30.83	30.57	30.77
3475	NYSE	RSG	Fri, Apr 20, 2012	30.92	31.28	30.85	31.01
3474	NYSE	RSG	Thu, Apr 19, 2012	30.99	31.09	30.60	30.82
3473	NYSE	RSG	Wed, Apr 18, 2012	30.84	31.21	30.81	30.98
3472	NYSE	RSG	Tue, Apr 17, 2012	30.83	31.02	30.51	30.96
3471	NYSE	RSG	Mon, Apr 16, 2012	30.87	30.96	30.66	30.73
3470	NYSE	RSG	Fri, Apr 13, 2012	30.80	30.85	30.59	30.78
3469	NYSE	RSG	Thu, Apr 12, 2012	30.55	30.95	30.35	30.89
3468	NYSE	RSG	Wed, Apr 11, 2012	30.40	30.50	30.16	30.49
3467	NYSE	RSG	Tue, Apr 10, 2012	30.56	30.67	30.05	30.10
3466	NYSE	RSG	Mon, Apr 9, 2012	30.38	30.82	30.38	30.65
3465	NYSE	RSG	Thu, Apr 5, 2012	30.37	30.75	30.22	30.75
3464	NYSE	RSG	Wed, Apr 4, 2012	30.47	30.57	30.26	30.45
3463	NYSE	RSG	Tue, Apr 3, 2012	30.87	30.90	30.50	30.70
3462	NYSE	RSG	Mon, Apr 2, 2012	30.52	31.00	30.43	30.88
3461	NYSE	RSG	Fri, Mar 30, 2012	30.40	30.62	30.16	30.56
3460	NYSE	RSG	Thu, Mar 29, 2012	30.24	30.32	30.00	30.29
3459	NYSE	RSG	Wed, Mar 28, 2012	30.56	30.60	30.28	30.49
3458	NYSE	RSG	Tue, Mar 27, 2012	30.63	30.74	30.49	30.61
3457	NYSE	RSG	Mon, Mar 26, 2012	30.41	30.59	30.34	30.52
3456	NYSE	RSG	Fri, Mar 23, 2012	30.36	30.36	30.07	30.24
3455	NYSE	RSG	Thu, Mar 22, 2012	30.19	30.40	29.87	30.36
3454	NYSE	RSG	Wed, Mar 21, 2012	30.30	30.40	30.05	30.30
3453	NYSE	RSG	Tue, Mar 20, 2012	30.40	30.45	30.20	30.34
3452	NYSE	RSG	Mon, Mar 19, 2012	30.54	30.67	30.23	30.59
3451	NYSE	RSG	Fri, Mar 16, 2012	30.56	30.73	30.44	30.50
3450	NYSE	RSG	Thu, Mar 15, 2012	30.58	30.66	30.51	30.54
3449	NYSE	RSG	Wed, Mar 14, 2012	30.71	30.92	30.56	30.63
3448	NYSE	RSG	Tue, Mar 13, 2012	30.65	30.76	30.43	30.70
3447	NYSE	RSG	Mon, Mar 12, 2012	30.53	30.75	30.41	30.56
3446	NYSE	RSG	Fri, Mar 9, 2012	30.03	30.69	29.85	30.55
3445	NYSE	RSG	Thu, Mar 8, 2012	29.71	30.08	29.61	30.02
3444	NYSE	RSG	Wed, Mar 7, 2012	29.65	29.74	29.29	29.52
3443	NYSE	RSG	Tue, Mar 6, 2012	29.66	29.85	29.54	29.59
3442	NYSE	RSG	Mon, Mar 5, 2012	29.70	29.87	29.62	29.85
3441	NYSE	RSG	Fri, Mar 2, 2012	29.88	29.95	29.68	29.82
3440	NYSE	RSG	Thu, Mar 1, 2012	29.88	30.10	29.75	29.93
3439	NYSE	RSG	Wed, Feb 29, 2012	29.71	29.95	29.59	29.83
3438	NYSE	RSG	Tue, Feb 28, 2012	29.75	29.78	29.49	29.62
3437	NYSE	RSG	Mon, Feb 27, 2012	29.60	29.98	29.43	29.80
3436	NYSE	RSG	Fri, Feb 24, 2012	29.84	29.92	29.76	29.84
3435	NYSE	RSG	Thu, Feb 23, 2012	29.77	29.94	29.69	29.84
3434	NYSE	RSG	Wed, Feb 22, 2012	29.78	29.90	29.67	29.77
3433	NYSE	RSG	Tue, Feb 21, 2012	29.69	29.86	29.62	29.73
3432	NYSE	RSG	Fri, Feb 17, 2012	29.81	29.89	29.52	29.60
3431	NYSE	RSG	Thu, Feb 16, 2012	29.79	29.79	29.47	29.69
3430	NYSE	RSG	Wed, Feb 15, 2012	30.28	30.35	29.67	29.80
3429	NYSE	RSG	Tue, Feb 14, 2012	30.45	30.49	30.05	30.16
3428	NYSE	RSG	Mon, Feb 13, 2012	30.27	30.49	30.10	30.45
3427	NYSE	RSG	Fri, Feb 10, 2012	29.90	30.20	29.44	30.15
3426	NYSE	RSG	Thu, Feb 9, 2012	30.00	30.20	29.77	30.09
3425	NYSE	RSG	Wed, Feb 8, 2012	29.72	29.99	29.69	29.96
3424	NYSE	RSG	Tue, Feb 7, 2012	29.87	29.90	29.67	29.72
3423	NYSE	RSG	Mon, Feb 6, 2012	29.85	30.05	29.69	29.98
3422	NYSE	RSG	Fri, Feb 3, 2012	29.97	30.11	29.84	30.04
3421	NYSE	RSG	Thu, Feb 2, 2012	30.00	30.10	29.62	29.65
3420	NYSE	RSG	Wed, Feb 1, 2012	29.50	30.14	29.41	30.01
3419	NYSE	RSG	Tue, Jan 31, 2012	29.15	29.31	29.00	29.28
3418	NYSE	RSG	Mon, Jan 30, 2012	28.74	29.08	28.55	29.07
3417	NYSE	RSG	Fri, Jan 27, 2012	28.65	29.04	28.41	28.95
3416	NYSE	RSG	Thu, Jan 26, 2012	28.79	29.00	28.61	28.69
3415	NYSE	RSG	Wed, Jan 25, 2012	28.25	28.63	28.03	28.56
3414	NYSE	RSG	Tue, Jan 24, 2012	28.27	28.41	28.06	28.35
3413	NYSE	RSG	Mon, Jan 23, 2012	28.05	28.44	28.03	28.38
3412	NYSE	RSG	Fri, Jan 20, 2012	28.00	28.18	27.82	28.10
3411	NYSE	RSG	Thu, Jan 19, 2012	27.77	27.96	27.66	27.96
3410	NYSE	RSG	Wed, Jan 18, 2012	27.50	27.67	27.20	27.66
3409	NYSE	RSG	Tue, Jan 17, 2012	27.97	28.10	27.49	27.51
3408	NYSE	RSG	Fri, Jan 13, 2012	28.00	28.00	27.67	27.73
3407	NYSE	RSG	Thu, Jan 12, 2012	27.44	28.19	27.36	28.17
3406	NYSE	RSG	Wed, Jan 11, 2012	27.43	27.55	27.00	27.30
3405	NYSE	RSG	Tue, Jan 10, 2012	27.40	28.12	27.40	27.78
3404	NYSE	RSG	Mon, Jan 9, 2012	27.91	28.00	27.69	27.74
3403	NYSE	RSG	Fri, Jan 6, 2012	27.65	27.94	27.37	27.84
3402	NYSE	RSG	Thu, Jan 5, 2012	27.32	27.81	27.21	27.60
3401	NYSE	RSG	Wed, Jan 4, 2012	27.47	27.55	27.14	27.40
3400	NYSE	RSG	Tue, Jan 3, 2012	28.01	28.17	27.30	27.55
3399	NYSE	RSG	Fri, Dec 30, 2011	27.53	27.60	27.42	27.55
3398	NYSE	RSG	Thu, Dec 29, 2011	27.12	27.75	27.12	27.60
3397	NYSE	RSG	Wed, Dec 28, 2011	28.11	28.17	27.67	27.75
3396	NYSE	RSG	Tue, Dec 27, 2011	27.83	28.17	27.76	28.12
3395	NYSE	RSG	Fri, Dec 23, 2011	27.45	27.87	27.37	27.87
3394	NYSE	RSG	Thu, Dec 22, 2011	27.00	27.61	26.95	27.44
3393	NYSE	RSG	Wed, Dec 21, 2011	26.95	27.00	26.67	26.95
3392	NYSE	RSG	Tue, Dec 20, 2011	26.77	27.16	26.77	26.90
3391	NYSE	RSG	Mon, Dec 19, 2011	26.54	27.00	26.37	26.42
3390	NYSE	RSG	Fri, Dec 16, 2011	27.07	27.08	26.34	26.46
3389	NYSE	RSG	Thu, Dec 15, 2011	27.15	27.26	26.60	26.77
3388	NYSE	RSG	Wed, Dec 14, 2011	26.87	27.12	26.76	26.87
3387	NYSE	RSG	Tue, Dec 13, 2011	27.36	27.63	26.84	26.93
3386	NYSE	RSG	Mon, Dec 12, 2011	27.39	27.61	27.07	27.24
3385	NYSE	RSG	Fri, Dec 9, 2011	26.92	27.69	26.85	27.40
3384	NYSE	RSG	Thu, Dec 8, 2011	27.14	27.25	26.35	26.79
3383	NYSE	RSG	Wed, Dec 7, 2011	27.15	27.44	26.98	27.35
3382	NYSE	RSG	Tue, Dec 6, 2011	27.11	27.37	27.05	27.15
3381	NYSE	RSG	Mon, Dec 5, 2011	27.06	27.26	26.92	27.03
3380	NYSE	RSG	Fri, Dec 2, 2011	27.53	27.54	26.69	26.78
3379	NYSE	RSG	Thu, Dec 1, 2011	27.45	27.61	27.29	27.35
3378	NYSE	RSG	Wed, Nov 30, 2011	27.34	27.64	27.15	27.45
3377	NYSE	RSG	Tue, Nov 29, 2011	26.69	26.88	26.57	26.81
3376	NYSE	RSG	Mon, Nov 28, 2011	26.32	26.71	26.17	26.61
3375	NYSE	RSG	Fri, Nov 25, 2011	25.79	26.12	25.79	25.82
3374	NYSE	RSG	Wed, Nov 23, 2011	26.05	26.12	25.78	25.88
3373	NYSE	RSG	Tue, Nov 22, 2011	26.14	26.49	26.04	26.24
3372	NYSE	RSG	Mon, Nov 21, 2011	26.48	26.55	26.08	26.15
3371	NYSE	RSG	Fri, Nov 18, 2011	26.80	26.95	26.58	26.76
3370	NYSE	RSG	Thu, Nov 17, 2011	26.82	26.90	26.47	26.63
3369	NYSE	RSG	Wed, Nov 16, 2011	27.16	27.34	26.90	26.95
3368	NYSE	RSG	Tue, Nov 15, 2011	27.11	27.48	27.00	27.23
3367	NYSE	RSG	Mon, Nov 14, 2011	27.63	27.64	27.18	27.26
3366	NYSE	RSG	Fri, Nov 11, 2011	27.52	27.73	27.47	27.72
3365	NYSE	RSG	Thu, Nov 10, 2011	27.52	27.67	26.98	27.15
3364	NYSE	RSG	Wed, Nov 9, 2011	27.47	27.67	27.13	27.19
3363	NYSE	RSG	Tue, Nov 8, 2011	27.92	28.03	27.57	27.94
3362	NYSE	RSG	Mon, Nov 7, 2011	28.00	28.08	27.41	27.69
3361	NYSE	RSG	Fri, Nov 4, 2011	28.05	28.26	27.72	28.18
3360	NYSE	RSG	Thu, Nov 3, 2011	28.07	28.41	27.84	28.34
3359	NYSE	RSG	Wed, Nov 2, 2011	28.00	28.18	27.72	27.79
3358	NYSE	RSG	Tue, Nov 1, 2011	27.87	28.13	27.49	27.60
3357	NYSE	RSG	Mon, Oct 31, 2011	28.82	29.16	28.44	28.46
3356	NYSE	RSG	Fri, Oct 28, 2011	29.87	29.95	28.86	28.98
3355	NYSE	RSG	Thu, Oct 27, 2011	29.96	30.01	29.32	29.97
3354	NYSE	RSG	Wed, Oct 26, 2011	29.81	29.87	28.81	29.27
3353	NYSE	RSG	Tue, Oct 25, 2011	29.32	29.79	28.99	29.44
3352	NYSE	RSG	Mon, Oct 24, 2011	29.09	29.57	29.06	29.49
3351	NYSE	RSG	Fri, Oct 21, 2011	28.57	28.98	28.57	28.98
3350	NYSE	RSG	Thu, Oct 20, 2011	28.35	28.57	28.17	28.38
3349	NYSE	RSG	Wed, Oct 19, 2011	28.52	28.80	28.26	28.36
3348	NYSE	RSG	Tue, Oct 18, 2011	28.59	28.73	28.20	28.60
3347	NYSE	RSG	Mon, Oct 17, 2011	28.94	29.00	28.49	28.58
3346	NYSE	RSG	Fri, Oct 14, 2011	28.74	29.01	28.62	29.01
3345	NYSE	RSG	Thu, Oct 13, 2011	28.46	28.53	28.22	28.35
3344	NYSE	RSG	Wed, Oct 12, 2011	28.51	29.07	28.44	28.74
3343	NYSE	RSG	Tue, Oct 11, 2011	28.57	28.64	28.16	28.35
3342	NYSE	RSG	Mon, Oct 10, 2011	28.56	28.85	28.32	28.85
3341	NYSE	RSG	Fri, Oct 7, 2011	28.32	28.51	27.96	28.08
3340	NYSE	RSG	Thu, Oct 6, 2011	27.71	28.12	27.37	28.11
3339	NYSE	RSG	Wed, Oct 5, 2011	27.64	27.76	27.19	27.71
3338	NYSE	RSG	Tue, Oct 4, 2011	26.60	27.35	26.32	27.35
3337	NYSE	RSG	Mon, Oct 3, 2011	27.84	28.19	26.95	26.95
3336	NYSE	RSG	Fri, Sep 30, 2011	27.89	28.66	27.85	28.06
3335	NYSE	RSG	Thu, Sep 29, 2011	28.35	28.40	27.57	28.10
3334	NYSE	RSG	Wed, Sep 28, 2011	28.50	29.08	28.10	28.12
3333	NYSE	RSG	Tue, Sep 27, 2011	28.86	29.12	28.57	28.72
3332	NYSE	RSG	Mon, Sep 26, 2011	27.93	28.33	27.87	28.31
3331	NYSE	RSG	Fri, Sep 23, 2011	26.88	27.85	26.80	27.79
3330	NYSE	RSG	Thu, Sep 22, 2011	26.55	27.04	26.39	26.95
3329	NYSE	RSG	Wed, Sep 21, 2011	28.37	28.42	27.21	27.21
3328	NYSE	RSG	Tue, Sep 20, 2011	28.50	29.09	28.19	28.42
3327	NYSE	RSG	Mon, Sep 19, 2011	28.49	28.50	27.80	28.15
3326	NYSE	RSG	Fri, Sep 16, 2011	29.12	29.12	28.56	28.84
3325	NYSE	RSG	Thu, Sep 15, 2011	29.22	29.32	28.77	29.02
3324	NYSE	RSG	Wed, Sep 14, 2011	28.69	29.14	28.06	28.85
3323	NYSE	RSG	Tue, Sep 13, 2011	28.31	28.74	28.15	28.51
3322	NYSE	RSG	Mon, Sep 12, 2011	27.93	28.33	27.66	28.27
3321	NYSE	RSG	Fri, Sep 9, 2011	28.63	28.80	28.13	28.23
3320	NYSE	RSG	Thu, Sep 8, 2011	29.13	29.36	28.91	29.03
3319	NYSE	RSG	Wed, Sep 7, 2011	29.19	29.47	29.04	29.32
3318	NYSE	RSG	Tue, Sep 6, 2011	28.23	28.91	28.10	28.85
3317	NYSE	RSG	Fri, Sep 2, 2011	29.50	29.63	28.91	29.00
3316	NYSE	RSG	Thu, Sep 1, 2011	30.30	30.52	29.89	30.00
3315	NYSE	RSG	Wed, Aug 31, 2011	30.60	30.71	30.09	30.36
3314	NYSE	RSG	Tue, Aug 30, 2011	30.30	30.58	30.05	30.41
3313	NYSE	RSG	Mon, Aug 29, 2011	30.01	30.59	29.97	30.50
3312	NYSE	RSG	Fri, Aug 26, 2011	29.15	29.91	28.65	29.68
3311	NYSE	RSG	Thu, Aug 25, 2011	29.86	29.87	29.23	29.36
3310	NYSE	RSG	Wed, Aug 24, 2011	28.82	29.69	28.75	29.67
3309	NYSE	RSG	Tue, Aug 23, 2011	28.36	28.92	27.89	28.92
3308	NYSE	RSG	Mon, Aug 22, 2011	28.05	28.20	27.86	28.08
3307	NYSE	RSG	Fri, Aug 19, 2011	27.13	27.78	27.08	27.50
3306	NYSE	RSG	Thu, Aug 18, 2011	27.45	27.48	26.66	27.43
3305	NYSE	RSG	Wed, Aug 17, 2011	28.12	28.44	28.01	28.17
3304	NYSE	RSG	Tue, Aug 16, 2011	27.67	28.03	27.42	27.91
3303	NYSE	RSG	Mon, Aug 15, 2011	27.14	28.09	27.14	28.07
3302	NYSE	RSG	Fri, Aug 12, 2011	26.45	27.21	26.06	26.91
3301	NYSE	RSG	Thu, Aug 11, 2011	25.47	26.65	25.30	26.33
3300	NYSE	RSG	Wed, Aug 10, 2011	25.79	26.29	25.30	25.36
3299	NYSE	RSG	Tue, Aug 9, 2011	25.16	26.28	24.72	26.24
3298	NYSE	RSG	Mon, Aug 8, 2011	26.33	26.56	24.75	24.76
3297	NYSE	RSG	Fri, Aug 5, 2011	27.18	27.36	26.46	26.83
3296	NYSE	RSG	Thu, Aug 4, 2011	27.65	27.88	26.82	26.82
3295	NYSE	RSG	Wed, Aug 3, 2011	28.05	28.37	27.53	27.81
3294	NYSE	RSG	Tue, Aug 2, 2011	28.66	28.81	28.03	28.05
3293	NYSE	RSG	Mon, Aug 1, 2011	29.21	29.44	28.64	28.76
3292	NYSE	RSG	Fri, Jul 29, 2011	28.64	29.76	28.46	29.03
3291	NYSE	RSG	Thu, Jul 28, 2011	29.30	29.43	28.46	28.75
3290	NYSE	RSG	Wed, Jul 27, 2011	29.71	29.73	29.27	29.53
3289	NYSE	RSG	Tue, Jul 26, 2011	30.08	30.08	29.71	29.81
3288	NYSE	RSG	Mon, Jul 25, 2011	29.96	30.17	29.89	30.13
3287	NYSE	RSG	Fri, Jul 22, 2011	30.61	30.61	30.25	30.27
3286	NYSE	RSG	Thu, Jul 21, 2011	30.20	30.86	30.18	30.68
3285	NYSE	RSG	Wed, Jul 20, 2011	29.97	30.31	29.87	30.07
3284	NYSE	RSG	Tue, Jul 19, 2011	29.42	30.11	29.39	29.97
3283	NYSE	RSG	Mon, Jul 18, 2011	29.63	29.71	29.23	29.31
3282	NYSE	RSG	Fri, Jul 15, 2011	29.67	29.79	29.43	29.65
3281	NYSE	RSG	Thu, Jul 14, 2011	30.12	30.41	29.62	29.67
3280	NYSE	RSG	Wed, Jul 13, 2011	30.20	30.45	30.06	30.09
3279	NYSE	RSG	Tue, Jul 12, 2011	30.58	30.58	30.12	30.13
3278	NYSE	RSG	Mon, Jul 11, 2011	30.91	30.93	30.64	30.75
3277	NYSE	RSG	Fri, Jul 8, 2011	31.34	31.34	31.03	31.28
3276	NYSE	RSG	Thu, Jul 7, 2011	31.54	31.73	31.43	31.65
3275	NYSE	RSG	Wed, Jul 6, 2011	31.14	31.33	30.96	31.33
3274	NYSE	RSG	Tue, Jul 5, 2011	31.16	31.28	31.10	31.12
3273	NYSE	RSG	Fri, Jul 1, 2011	30.93	31.24	30.92	31.11
3272	NYSE	RSG	Thu, Jun 30, 2011	30.85	31.04	30.79	30.85
3271	NYSE	RSG	Wed, Jun 29, 2011	30.86	30.97	30.66	30.85
3270	NYSE	RSG	Tue, Jun 28, 2011	30.70	30.84	30.62	30.84
3269	NYSE	RSG	Mon, Jun 27, 2011	30.58	30.71	30.38	30.64
3268	NYSE	RSG	Fri, Jun 24, 2011	31.04	31.10	30.46	30.49
3267	NYSE	RSG	Thu, Jun 23, 2011	30.75	31.12	30.32	31.10
3266	NYSE	RSG	Wed, Jun 22, 2011	30.95	31.29	30.86	31.12
3265	NYSE	RSG	Tue, Jun 21, 2011	30.90	31.04	30.77	31.03
3264	NYSE	RSG	Mon, Jun 20, 2011	30.33	30.90	30.22	30.84
3263	NYSE	RSG	Fri, Jun 17, 2011	30.54	30.61	30.34	30.46
3262	NYSE	RSG	Thu, Jun 16, 2011	30.06	30.40	29.98	30.29
3261	NYSE	RSG	Wed, Jun 15, 2011	30.04	30.13	29.62	29.90
3260	NYSE	RSG	Tue, Jun 14, 2011	30.35	30.43	30.24	30.33
3259	NYSE	RSG	Mon, Jun 13, 2011	29.94	30.18	29.75	30.10
3258	NYSE	RSG	Fri, Jun 10, 2011	30.10	30.16	29.84	29.87
3257	NYSE	RSG	Thu, Jun 9, 2011	30.17	30.37	30.04	30.19
3256	NYSE	RSG	Wed, Jun 8, 2011	30.12	30.25	29.96	30.17
3255	NYSE	RSG	Tue, Jun 7, 2011	30.48	30.55	30.16	30.16
3254	NYSE	RSG	Mon, Jun 6, 2011	30.64	30.67	30.38	30.41
3253	NYSE	RSG	Fri, Jun 3, 2011	30.81	30.81	30.59	30.61
3252	NYSE	RSG	Thu, Jun 2, 2011	31.28	31.35	30.89	31.13
3251	NYSE	RSG	Wed, Jun 1, 2011	31.47	31.58	31.16	31.19
3250	NYSE	RSG	Tue, May 31, 2011	31.70	31.86	31.34	31.52
3249	NYSE	RSG	Fri, May 27, 2011	31.57	31.75	31.47	31.54
3248	NYSE	RSG	Thu, May 26, 2011	31.35	31.54	31.10	31.43
3247	NYSE	RSG	Wed, May 25, 2011	31.44	31.54	31.12	31.41
3246	NYSE	RSG	Tue, May 24, 2011	32.05	32.16	31.64	31.64
3245	NYSE	RSG	Mon, May 23, 2011	31.80	31.95	31.60	31.90
3244	NYSE	RSG	Fri, May 20, 2011	32.80	32.87	32.13	32.15
3243	NYSE	RSG	Thu, May 19, 2011	32.95	33.10	32.83	32.94
3242	NYSE	RSG	Wed, May 18, 2011	32.36	32.93	32.12	32.91
3241	NYSE	RSG	Tue, May 17, 2011	32.25	32.44	31.96	32.31
3240	NYSE	RSG	Mon, May 16, 2011	32.30	32.57	32.17	32.30
3239	NYSE	RSG	Fri, May 13, 2011	32.45	32.57	32.29	32.36
3238	NYSE	RSG	Thu, May 12, 2011	32.10	32.51	31.92	32.48
3237	NYSE	RSG	Wed, May 11, 2011	32.00	32.17	31.92	32.14
3236	NYSE	RSG	Tue, May 10, 2011	31.94	32.09	31.90	32.01
3235	NYSE	RSG	Mon, May 9, 2011	31.89	31.95	31.67	31.91
3234	NYSE	RSG	Fri, May 6, 2011	31.88	32.15	31.77	31.89
3233	NYSE	RSG	Thu, May 5, 2011	31.69	31.80	31.38	31.59
3232	NYSE	RSG	Wed, May 4, 2011	31.95	32.00	31.55	31.81
3231	NYSE	RSG	Tue, May 3, 2011	31.81	32.06	31.57	31.93
3230	NYSE	RSG	Mon, May 2, 2011	31.68	32.10	31.60	31.90
3229	NYSE	RSG	Fri, Apr 29, 2011	31.00	31.92	30.84	31.62
3228	NYSE	RSG	Thu, Apr 28, 2011	30.57	31.00	30.35	30.96
3227	NYSE	RSG	Wed, Apr 27, 2011	30.27	30.67	30.17	30.63
3226	NYSE	RSG	Tue, Apr 26, 2011	29.84	30.41	29.79	30.27
3225	NYSE	RSG	Mon, Apr 25, 2011	29.69	29.91	29.42	29.71
3224	NYSE	RSG	Thu, Apr 21, 2011	29.97	29.99	29.61	29.66
3223	NYSE	RSG	Wed, Apr 20, 2011	29.75	29.89	29.58	29.89
3222	NYSE	RSG	Tue, Apr 19, 2011	29.55	29.59	29.24	29.41
3221	NYSE	RSG	Mon, Apr 18, 2011	29.54	29.58	29.24	29.56
3220	NYSE	RSG	Fri, Apr 15, 2011	30.01	30.11	29.79	29.79
3219	NYSE	RSG	Thu, Apr 14, 2011	29.91	29.97	29.75	29.87
3218	NYSE	RSG	Wed, Apr 13, 2011	30.17	30.20	29.91	30.02
3217	NYSE	RSG	Tue, Apr 12, 2011	29.76	30.21	29.76	30.07
3216	NYSE	RSG	Mon, Apr 11, 2011	29.90	30.16	29.78	29.85
3215	NYSE	RSG	Fri, Apr 8, 2011	30.26	30.26	29.66	29.91
3214	NYSE	RSG	Thu, Apr 7, 2011	30.19	30.29	29.99	30.12
3213	NYSE	RSG	Wed, Apr 6, 2011	30.04	30.32	30.03	30.29
3212	NYSE	RSG	Tue, Apr 5, 2011	30.01	30.11	29.86	29.93
3211	NYSE	RSG	Mon, Apr 4, 2011	30.09	30.24	30.00	30.13
3210	NYSE	RSG	Fri, Apr 1, 2011	30.09	30.30	29.99	30.10
3209	NYSE	RSG	Thu, Mar 31, 2011	30.10	30.23	29.92	30.04
3208	NYSE	RSG	Wed, Mar 30, 2011	30.11	30.19	30.05	30.14
3207	NYSE	RSG	Tue, Mar 29, 2011	29.80	30.22	29.77	30.19
3206	NYSE	RSG	Mon, Mar 28, 2011	29.93	30.18	29.80	29.85
3205	NYSE	RSG	Fri, Mar 25, 2011	29.65	29.98	29.61	29.87
3204	NYSE	RSG	Thu, Mar 24, 2011	29.36	29.57	29.13	29.56
3203	NYSE	RSG	Wed, Mar 23, 2011	28.95	29.23	28.83	29.16
3202	NYSE	RSG	Tue, Mar 22, 2011	29.51	29.65	28.95	29.00
3201	NYSE	RSG	Mon, Mar 21, 2011	29.54	29.84	29.48	29.58
3200	NYSE	RSG	Fri, Mar 18, 2011	29.27	29.47	29.10	29.27
3199	NYSE	RSG	Thu, Mar 17, 2011	28.95	29.34	28.72	28.95
3198	NYSE	RSG	Wed, Mar 16, 2011	29.09	29.13	28.36	28.56
3197	NYSE	RSG	Tue, Mar 15, 2011	28.99	29.40	28.93	29.18
3196	NYSE	RSG	Mon, Mar 14, 2011	29.62	29.66	29.41	29.59
3195	NYSE	RSG	Fri, Mar 11, 2011	29.57	29.85	29.46	29.69
3194	NYSE	RSG	Thu, Mar 10, 2011	29.71	29.98	29.52	29.60
3193	NYSE	RSG	Wed, Mar 9, 2011	29.92	30.01	29.70	29.92
3192	NYSE	RSG	Tue, Mar 8, 2011	29.70	30.01	29.43	29.92
3191	NYSE	RSG	Mon, Mar 7, 2011	29.83	29.95	29.49	29.60
3190	NYSE	RSG	Fri, Mar 4, 2011	29.73	29.90	29.48	29.78
3189	NYSE	RSG	Thu, Mar 3, 2011	29.54	29.85	29.51	29.82
3188	NYSE	RSG	Wed, Mar 2, 2011	28.98	29.31	28.81	29.31
3187	NYSE	RSG	Tue, Mar 1, 2011	29.63	29.75	28.99	28.99
3186	NYSE	RSG	Mon, Feb 28, 2011	29.33	29.69	29.28	29.61
3185	NYSE	RSG	Fri, Feb 25, 2011	29.22	29.34	29.09	29.25
3184	NYSE	RSG	Thu, Feb 24, 2011	28.79	29.22	28.79	29.06
3183	NYSE	RSG	Wed, Feb 23, 2011	29.51	29.60	28.86	28.86
3182	NYSE	RSG	Tue, Feb 22, 2011	29.75	29.94	29.22	29.58
3181	NYSE	RSG	Fri, Feb 18, 2011	29.99	30.00	29.83	29.99
3180	NYSE	RSG	Thu, Feb 17, 2011	30.03	30.03	29.91	29.99
3179	NYSE	RSG	Wed, Feb 16, 2011	29.95	30.11	29.70	30.05
3178	NYSE	RSG	Tue, Feb 15, 2011	29.94	30.03	29.79	29.84
3177	NYSE	RSG	Mon, Feb 14, 2011	30.09	30.17	29.69	29.98
3176	NYSE	RSG	Fri, Feb 11, 2011	30.18	30.51	29.94	30.05
3175	NYSE	RSG	Thu, Feb 10, 2011	30.41	30.59	30.30	30.41
3174	NYSE	RSG	Wed, Feb 9, 2011	30.44	30.58	30.26	30.53
3173	NYSE	RSG	Tue, Feb 8, 2011	30.62	30.66	30.34	30.47
3172	NYSE	RSG	Mon, Feb 7, 2011	30.31	30.65	30.24	30.55
3171	NYSE	RSG	Fri, Feb 4, 2011	30.34	30.58	29.95	30.10
3170	NYSE	RSG	Thu, Feb 3, 2011	30.44	30.49	30.13	30.35
3169	NYSE	RSG	Wed, Feb 2, 2011	30.34	30.68	30.28	30.50
3168	NYSE	RSG	Tue, Feb 1, 2011	30.11	30.76	29.89	30.46
3167	NYSE	RSG	Mon, Jan 31, 2011	30.81	31.05	30.58	30.84
3166	NYSE	RSG	Fri, Jan 28, 2011	31.25	31.50	30.57	30.69
3165	NYSE	RSG	Thu, Jan 27, 2011	31.02	31.34	30.95	31.29
3164	NYSE	RSG	Wed, Jan 26, 2011	30.92	31.10	30.71	31.00
3163	NYSE	RSG	Tue, Jan 25, 2011	30.51	30.74	30.35	30.71
3162	NYSE	RSG	Mon, Jan 24, 2011	30.22	30.65	30.16	30.52
3161	NYSE	RSG	Fri, Jan 21, 2011	30.41	30.48	30.15	30.24
3160	NYSE	RSG	Thu, Jan 20, 2011	30.32	30.44	30.15	30.38
3159	NYSE	RSG	Wed, Jan 19, 2011	30.31	30.38	30.04	30.38
3158	NYSE	RSG	Tue, Jan 18, 2011	29.93	30.33	29.69	30.28
3157	NYSE	RSG	Fri, Jan 14, 2011	29.32	29.87	29.21	29.85
3156	NYSE	RSG	Thu, Jan 13, 2011	29.49	29.49	29.23	29.30
3155	NYSE	RSG	Wed, Jan 12, 2011	29.35	29.54	29.15	29.43
3154	NYSE	RSG	Tue, Jan 11, 2011	29.38	29.49	29.17	29.24
3153	NYSE	RSG	Mon, Jan 10, 2011	29.54	29.60	29.22	29.26
3152	NYSE	RSG	Fri, Jan 7, 2011	29.81	29.91	29.53	29.63
3151	NYSE	RSG	Thu, Jan 6, 2011	29.63	29.86	29.54	29.79
3150	NYSE	RSG	Wed, Jan 5, 2011	29.76	29.95	29.56	29.60
3149	NYSE	RSG	Tue, Jan 4, 2011	30.06	30.06	29.70	29.91
3148	NYSE	RSG	Mon, Jan 3, 2011	30.03	30.29	29.91	30.05
3147	NYSE	RSG	Fri, Dec 31, 2010	29.88	29.98	29.79	29.86
3146	NYSE	RSG	Thu, Dec 30, 2010	29.80	30.06	29.78	29.94
3145	NYSE	RSG	Wed, Dec 29, 2010	30.24	30.41	30.11	30.11
3144	NYSE	RSG	Tue, Dec 28, 2010	30.12	30.20	29.87	30.16
3143	NYSE	RSG	Mon, Dec 27, 2010	29.98	30.11	29.85	30.07
3142	NYSE	RSG	Thu, Dec 23, 2010	29.99	30.17	29.81	30.16
3141	NYSE	RSG	Wed, Dec 22, 2010	29.91	30.17	29.91	30.02
3140	NYSE	RSG	Tue, Dec 21, 2010	30.46	30.50	29.97	29.98
3139	NYSE	RSG	Mon, Dec 20, 2010	30.33	30.44	30.15	30.34
3138	NYSE	RSG	Fri, Dec 17, 2010	30.00	30.42	29.98	30.41
3137	NYSE	RSG	Thu, Dec 16, 2010	30.01	30.10	29.89	29.93
3136	NYSE	RSG	Wed, Dec 15, 2010	30.04	30.28	29.88	29.98
3135	NYSE	RSG	Tue, Dec 14, 2010	30.50	30.52	30.03	30.03
3134	NYSE	RSG	Mon, Dec 13, 2010	30.00	30.42	30.00	30.41
3133	NYSE	RSG	Fri, Dec 10, 2010	29.83	29.94	29.58	29.93
3132	NYSE	RSG	Thu, Dec 9, 2010	29.02	29.65	28.92	29.63
3131	NYSE	RSG	Wed, Dec 8, 2010	28.51	28.89	28.46	28.81
3130	NYSE	RSG	Tue, Dec 7, 2010	28.98	28.99	28.43	28.45
3129	NYSE	RSG	Mon, Dec 6, 2010	28.75	28.86	28.31	28.79
3128	NYSE	RSG	Fri, Dec 3, 2010	29.12	29.18	28.55	28.79
3127	NYSE	RSG	Thu, Dec 2, 2010	28.70	29.33	28.69	29.33
3126	NYSE	RSG	Wed, Dec 1, 2010	28.48	28.69	28.30	28.63
3125	NYSE	RSG	Tue, Nov 30, 2010	28.15	28.19	27.97	28.14
3124	NYSE	RSG	Mon, Nov 29, 2010	28.01	28.39	27.70	28.34
3123	NYSE	RSG	Fri, Nov 26, 2010	28.30	28.40	28.09	28.27
3122	NYSE	RSG	Wed, Nov 24, 2010	28.13	28.61	28.12	28.59
3121	NYSE	RSG	Tue, Nov 23, 2010	27.90	28.07	27.80	28.00
3120	NYSE	RSG	Mon, Nov 22, 2010	28.00	28.30	27.89	28.16
3119	NYSE	RSG	Fri, Nov 19, 2010	28.31	28.33	27.83	28.17
3118	NYSE	RSG	Thu, Nov 18, 2010	28.35	28.50	28.21	28.30
3117	NYSE	RSG	Wed, Nov 17, 2010	27.85	28.23	27.78	28.04
3116	NYSE	RSG	Tue, Nov 16, 2010	28.05	28.20	27.70	27.88
3115	NYSE	RSG	Mon, Nov 15, 2010	28.40	28.56	28.33	28.33
3114	NYSE	RSG	Fri, Nov 12, 2010	28.16	28.56	28.02	28.27
3113	NYSE	RSG	Thu, Nov 11, 2010	28.48	28.68	28.11	28.17
3112	NYSE	RSG	Wed, Nov 10, 2010	28.59	28.71	28.37	28.66
3111	NYSE	RSG	Tue, Nov 9, 2010	28.44	29.03	28.36	28.59
3110	NYSE	RSG	Mon, Nov 8, 2010	28.94	28.94	28.39	28.45
3109	NYSE	RSG	Fri, Nov 5, 2010	29.44	29.44	28.05	29.04
3108	NYSE	RSG	Thu, Nov 4, 2010	30.02	30.12	29.74	29.95
3107	NYSE	RSG	Wed, Nov 3, 2010	29.86	30.05	29.57	29.84
3106	NYSE	RSG	Tue, Nov 2, 2010	29.64	30.04	29.64	29.89
3105	NYSE	RSG	Mon, Nov 1, 2010	29.90	30.27	29.28	29.45
3104	NYSE	RSG	Fri, Oct 29, 2010	30.26	30.26	29.70	29.81
3103	NYSE	RSG	Thu, Oct 28, 2010	30.25	30.50	30.12	30.44
3102	NYSE	RSG	Wed, Oct 27, 2010	30.38	30.38	29.84	30.08
3101	NYSE	RSG	Tue, Oct 26, 2010	30.90	31.06	30.51	30.65
3100	NYSE	RSG	Mon, Oct 25, 2010	30.87	31.22	30.80	30.82
3099	NYSE	RSG	Fri, Oct 22, 2010	30.90	30.99	30.61	30.71
3098	NYSE	RSG	Thu, Oct 21, 2010	30.50	30.87	30.50	30.80
3097	NYSE	RSG	Wed, Oct 20, 2010	30.18	30.70	30.11	30.32
3096	NYSE	RSG	Tue, Oct 19, 2010	30.06	30.37	29.97	30.08
3095	NYSE	RSG	Mon, Oct 18, 2010	30.88	30.97	30.17	30.30
3094	NYSE	RSG	Fri, Oct 15, 2010	31.32	31.41	30.60	30.74
3093	NYSE	RSG	Thu, Oct 14, 2010	31.89	32.00	31.04	31.05
3092	NYSE	RSG	Wed, Oct 13, 2010	31.35	32.13	31.24	31.87
3091	NYSE	RSG	Tue, Oct 12, 2010	31.11	31.22	30.77	31.15
3090	NYSE	RSG	Mon, Oct 11, 2010	31.24	31.43	31.07	31.24
3089	NYSE	RSG	Fri, Oct 8, 2010	31.08	31.30	31.00	31.22
3088	NYSE	RSG	Thu, Oct 7, 2010	31.37	31.41	30.95	31.10
3087	NYSE	RSG	Wed, Oct 6, 2010	30.94	31.34	30.88	31.20
3086	NYSE	RSG	Tue, Oct 5, 2010	30.45	31.18	30.40	31.05
3085	NYSE	RSG	Mon, Oct 4, 2010	30.42	30.58	30.02	30.19
3084	NYSE	RSG	Fri, Oct 1, 2010	30.57	30.74	30.34	30.56
3083	NYSE	RSG	Thu, Sep 30, 2010	30.69	30.78	30.31	30.49
3082	NYSE	RSG	Wed, Sep 29, 2010	29.93	30.54	29.82	30.43
3081	NYSE	RSG	Tue, Sep 28, 2010	29.85	30.21	29.56	30.16
3080	NYSE	RSG	Mon, Sep 27, 2010	30.48	30.63	29.83	29.89
3079	NYSE	RSG	Fri, Sep 24, 2010	30.72	30.81	30.47	30.53
3078	NYSE	RSG	Thu, Sep 23, 2010	30.93	31.00	30.23	30.36
3077	NYSE	RSG	Wed, Sep 22, 2010	31.54	31.85	31.20	31.22
3076	NYSE	RSG	Tue, Sep 21, 2010	31.54	31.88	31.44	31.66
3075	NYSE	RSG	Mon, Sep 20, 2010	31.35	31.67	31.03	31.60
3074	NYSE	RSG	Fri, Sep 17, 2010	30.98	31.43	30.96	31.21
3073	NYSE	RSG	Thu, Sep 16, 2010	30.81	31.00	30.68	30.95
3072	NYSE	RSG	Wed, Sep 15, 2010	30.71	30.85	30.41	30.84
3071	NYSE	RSG	Tue, Sep 14, 2010	30.78	31.08	30.51	30.79
3070	NYSE	RSG	Mon, Sep 13, 2010	30.94	30.96	30.57	30.71
3069	NYSE	RSG	Fri, Sep 10, 2010	30.51	30.71	30.32	30.60
3068	NYSE	RSG	Thu, Sep 9, 2010	30.67	30.93	30.25	30.43
3067	NYSE	RSG	Wed, Sep 8, 2010	30.40	30.54	30.00	30.09
3066	NYSE	RSG	Tue, Sep 7, 2010	30.88	30.99	30.36	30.41
3065	NYSE	RSG	Fri, Sep 3, 2010	31.09	31.25	30.85	31.14
3064	NYSE	RSG	Thu, Sep 2, 2010	30.19	30.80	29.72	30.78
3063	NYSE	RSG	Wed, Sep 1, 2010	29.84	30.59	29.73	30.27
3062	NYSE	RSG	Tue, Aug 31, 2010	29.66	29.75	29.33	29.43
3061	NYSE	RSG	Mon, Aug 30, 2010	30.01	30.27	29.82	29.82
3060	NYSE	RSG	Fri, Aug 27, 2010	29.76	30.28	29.48	30.25
3059	NYSE	RSG	Thu, Aug 26, 2010	29.92	30.11	29.57	29.64
3058	NYSE	RSG	Wed, Aug 25, 2010	29.69	29.90	29.26	29.77
3057	NYSE	RSG	Tue, Aug 24, 2010	29.81	30.09	29.51	29.95
3056	NYSE	RSG	Mon, Aug 23, 2010	30.64	30.68	30.00	30.06
3055	NYSE	RSG	Fri, Aug 20, 2010	30.39	30.65	30.04	30.51
3054	NYSE	RSG	Thu, Aug 19, 2010	29.94	30.65	29.75	30.11
3053	NYSE	RSG	Wed, Aug 18, 2010	30.21	30.31	29.86	30.00
3052	NYSE	RSG	Tue, Aug 17, 2010	29.89	30.50	29.74	30.16
3051	NYSE	RSG	Mon, Aug 16, 2010	29.34	29.70	29.03	29.66
3050	NYSE	RSG	Fri, Aug 13, 2010	29.42	29.72	29.38	29.40
3049	NYSE	RSG	Thu, Aug 12, 2010	29.50	29.62	28.97	29.43
3048	NYSE	RSG	Wed, Aug 11, 2010	30.94	30.94	29.78	29.94
3047	NYSE	RSG	Tue, Aug 10, 2010	31.57	31.58	31.13	31.28
3046	NYSE	RSG	Mon, Aug 9, 2010	31.83	31.90	31.62	31.77
3045	NYSE	RSG	Fri, Aug 6, 2010	31.64	31.66	31.23	31.64
3044	NYSE	RSG	Thu, Aug 5, 2010	32.24	32.31	31.75	31.84
3043	NYSE	RSG	Wed, Aug 4, 2010	32.40	32.57	32.31	32.39
3042	NYSE	RSG	Tue, Aug 3, 2010	32.36	32.49	32.12	32.31
3041	NYSE	RSG	Mon, Aug 2, 2010	32.32	32.51	32.15	32.47
3040	NYSE	RSG	Fri, Jul 30, 2010	32.00	32.00	31.06	31.86
3039	NYSE	RSG	Thu, Jul 29, 2010	32.37	32.45	31.68	31.98
3038	NYSE	RSG	Wed, Jul 28, 2010	32.18	32.24	31.95	32.12
3037	NYSE	RSG	Tue, Jul 27, 2010	32.85	32.95	32.17	32.25
3036	NYSE	RSG	Mon, Jul 26, 2010	32.24	32.67	32.15	32.65
3035	NYSE	RSG	Fri, Jul 23, 2010	31.64	32.06	31.42	32.06
3034	NYSE	RSG	Thu, Jul 22, 2010	31.47	31.84	31.30	31.75
3033	NYSE	RSG	Wed, Jul 21, 2010	30.57	31.10	30.39	31.10
3032	NYSE	RSG	Tue, Jul 20, 2010	29.85	30.47	29.67	30.45
3031	NYSE	RSG	Mon, Jul 19, 2010	30.04	30.21	29.76	30.12
3030	NYSE	RSG	Fri, Jul 16, 2010	30.61	30.76	29.89	29.98
3029	NYSE	RSG	Thu, Jul 15, 2010	30.38	30.80	30.12	30.74
3028	NYSE	RSG	Wed, Jul 14, 2010	30.74	30.74	30.13	30.44
3027	NYSE	RSG	Tue, Jul 13, 2010	30.88	31.04	30.73	30.89
3026	NYSE	RSG	Mon, Jul 12, 2010	30.56	30.71	30.41	30.59
3025	NYSE	RSG	Fri, Jul 9, 2010	30.52	30.64	30.38	30.60
3024	NYSE	RSG	Thu, Jul 8, 2010	30.28	30.55	30.24	30.53
3023	NYSE	RSG	Wed, Jul 7, 2010	29.42	30.19	29.11	30.12
3022	NYSE	RSG	Tue, Jul 6, 2010	29.50	29.93	29.21	29.44
3021	NYSE	RSG	Fri, Jul 2, 2010	29.63	29.74	29.14	29.26
3020	NYSE	RSG	Thu, Jul 1, 2010	29.90	29.94	29.00	29.53
3019	NYSE	RSG	Wed, Jun 30, 2010	29.55	30.19	29.37	29.73
3018	NYSE	RSG	Tue, Jun 29, 2010	30.45	30.45	29.36	29.56
3017	NYSE	RSG	Mon, Jun 28, 2010	30.99	31.20	30.70	30.89
3016	NYSE	RSG	Fri, Jun 25, 2010	30.48	30.98	30.02	30.97
3015	NYSE	RSG	Thu, Jun 24, 2010	30.53	30.85	30.29	30.34
3014	NYSE	RSG	Wed, Jun 23, 2010	30.62	30.83	30.36	30.63
3013	NYSE	RSG	Tue, Jun 22, 2010	31.38	31.48	30.56	30.60
3012	NYSE	RSG	Mon, Jun 21, 2010	31.75	31.92	31.07	31.29
3011	NYSE	RSG	Fri, Jun 18, 2010	31.56	31.74	31.35	31.52
3010	NYSE	RSG	Thu, Jun 17, 2010	31.39	31.54	31.02	31.54
3009	NYSE	RSG	Wed, Jun 16, 2010	31.15	31.36	31.03	31.30
3008	NYSE	RSG	Tue, Jun 15, 2010	31.20	31.31	30.86	31.29
3007	NYSE	RSG	Mon, Jun 14, 2010	30.71	31.09	30.71	30.84
3006	NYSE	RSG	Fri, Jun 11, 2010	30.33	30.67	30.21	30.67
3005	NYSE	RSG	Thu, Jun 10, 2010	29.92	30.67	29.92	30.65
3004	NYSE	RSG	Wed, Jun 9, 2010	29.14	29.86	29.14	29.60
3003	NYSE	RSG	Tue, Jun 8, 2010	28.05	29.00	28.04	28.94
3002	NYSE	RSG	Mon, Jun 7, 2010	28.57	28.64	28.02	28.07
3001	NYSE	RSG	Fri, Jun 4, 2010	29.58	29.58	28.39	28.51
3000	NYSE	RSG	Thu, Jun 3, 2010	29.82	29.99	29.66	29.96
2999	NYSE	RSG	Wed, Jun 2, 2010	29.23	29.68	28.92	29.68
2998	NYSE	RSG	Tue, Jun 1, 2010	28.94	29.37	28.68	29.05
2997	NYSE	RSG	Fri, May 28, 2010	29.32	29.37	28.85	29.12
2996	NYSE	RSG	Thu, May 27, 2010	28.79	29.25	28.72	29.25
2995	NYSE	RSG	Wed, May 26, 2010	28.70	28.76	28.26	28.32
2994	NYSE	RSG	Tue, May 25, 2010	27.69	28.47	27.65	28.46
2993	NYSE	RSG	Mon, May 24, 2010	28.51	28.64	28.26	28.27
2992	NYSE	RSG	Fri, May 21, 2010	28.02	28.73	27.72	28.65
2991	NYSE	RSG	Thu, May 20, 2010	29.02	29.02	28.25	28.25
2990	NYSE	RSG	Wed, May 19, 2010	29.68	29.72	29.23	29.41
2989	NYSE	RSG	Tue, May 18, 2010	30.20	30.22	29.64	29.75
2988	NYSE	RSG	Mon, May 17, 2010	29.64	29.89	29.32	29.79
2987	NYSE	RSG	Fri, May 14, 2010	29.84	29.95	29.23	29.58
2986	NYSE	RSG	Thu, May 13, 2010	30.28	30.31	29.95	30.10
2985	NYSE	RSG	Wed, May 12, 2010	30.07	30.38	29.90	30.36
2984	NYSE	RSG	Tue, May 11, 2010	29.87	30.42	29.77	29.99
2983	NYSE	RSG	Mon, May 10, 2010	30.24	30.28	29.77	30.00
2982	NYSE	RSG	Fri, May 7, 2010	29.15	29.37	28.53	28.95
2981	NYSE	RSG	Thu, May 6, 2010	29.89	30.16	27.68	29.08
2980	NYSE	RSG	Wed, May 5, 2010	29.92	30.22	29.65	29.95
2979	NYSE	RSG	Tue, May 4, 2010	31.32	31.32	30.00	30.14
2978	NYSE	RSG	Mon, May 3, 2010	31.19	31.60	31.01	31.58
2977	NYSE	RSG	Fri, Apr 30, 2010	30.31	31.47	30.31	31.03
2976	NYSE	RSG	Thu, Apr 29, 2010	30.00	30.28	29.80	30.17
2975	NYSE	RSG	Wed, Apr 28, 2010	29.79	30.00	29.58	29.80
2974	NYSE	RSG	Tue, Apr 27, 2010	30.35	30.39	29.56	29.62
2973	NYSE	RSG	Mon, Apr 26, 2010	30.30	30.77	30.27	30.59
2972	NYSE	RSG	Fri, Apr 23, 2010	30.18	30.52	29.99	30.27
2971	NYSE	RSG	Thu, Apr 22, 2010	30.27	30.34	29.96	30.28
2970	NYSE	RSG	Wed, Apr 21, 2010	30.45	30.61	30.25	30.44
2969	NYSE	RSG	Tue, Apr 20, 2010	30.35	30.58	30.28	30.49
2968	NYSE	RSG	Mon, Apr 19, 2010	30.36	30.45	29.91	30.29
2967	NYSE	RSG	Fri, Apr 16, 2010	30.65	30.91	30.26	30.38
2966	NYSE	RSG	Thu, Apr 15, 2010	30.52	30.81	30.07	30.69
2965	NYSE	RSG	Wed, Apr 14, 2010	30.01	30.23	29.76	30.12
2964	NYSE	RSG	Tue, Apr 13, 2010	30.00	30.00	29.66	29.94
2963	NYSE	RSG	Mon, Apr 12, 2010	30.07	30.07	29.87	29.99
2962	NYSE	RSG	Fri, Apr 9, 2010	29.89	29.95	29.70	29.95
2961	NYSE	RSG	Thu, Apr 8, 2010	29.68	29.84	29.53	29.79
2960	NYSE	RSG	Wed, Apr 7, 2010	29.62	29.79	29.48	29.68
2959	NYSE	RSG	Tue, Apr 6, 2010	29.41	29.76	29.28	29.75
2958	NYSE	RSG	Mon, Apr 5, 2010	29.32	29.50	29.18	29.39
2957	NYSE	RSG	Thu, Apr 1, 2010	29.26	29.49	29.03	29.18
2956	NYSE	RSG	Wed, Mar 31, 2010	29.06	29.16	28.79	29.02
2955	NYSE	RSG	Tue, Mar 30, 2010	29.20	29.25	29.01	29.13
2954	NYSE	RSG	Mon, Mar 29, 2010	29.07	29.25	28.98	29.22
2953	NYSE	RSG	Fri, Mar 26, 2010	28.77	29.03	28.68	28.97
2952	NYSE	RSG	Thu, Mar 25, 2010	28.96	29.06	28.73	28.76
2951	NYSE	RSG	Wed, Mar 24, 2010	28.86	29.00	28.67	28.84
2950	NYSE	RSG	Tue, Mar 23, 2010	28.56	29.00	28.48	28.88
2949	NYSE	RSG	Mon, Mar 22, 2010	28.47	28.63	28.32	28.55
2948	NYSE	RSG	Fri, Mar 19, 2010	28.91	29.00	28.39	28.55
2947	NYSE	RSG	Thu, Mar 18, 2010	28.92	28.96	28.75	28.85
2946	NYSE	RSG	Wed, Mar 17, 2010	28.94	29.04	28.72	28.84
2945	NYSE	RSG	Tue, Mar 16, 2010	29.09	29.09	28.71	28.84
2944	NYSE	RSG	Mon, Mar 15, 2010	28.70	29.06	28.64	29.04
2943	NYSE	RSG	Fri, Mar 12, 2010	28.83	29.01	28.69	28.71
2942	NYSE	RSG	Thu, Mar 11, 2010	28.68	28.84	28.43	28.80
2941	NYSE	RSG	Wed, Mar 10, 2010	29.06	29.12	28.48	28.72
2940	NYSE	RSG	Tue, Mar 9, 2010	29.12	29.27	28.88	29.00
2939	NYSE	RSG	Mon, Mar 8, 2010	29.51	29.54	29.16	29.24
2938	NYSE	RSG	Fri, Mar 5, 2010	29.30	29.55	29.20	29.51
2937	NYSE	RSG	Thu, Mar 4, 2010	29.26	29.26	28.87	29.07
2936	NYSE	RSG	Wed, Mar 3, 2010	29.30	29.44	29.01	29.23
2935	NYSE	RSG	Tue, Mar 2, 2010	29.03	29.34	29.01	29.31
2934	NYSE	RSG	Mon, Mar 1, 2010	28.33	28.91	28.32	28.89
2933	NYSE	RSG	Fri, Feb 26, 2010	28.21	28.44	28.11	28.14
2932	NYSE	RSG	Thu, Feb 25, 2010	27.78	28.15	27.56	28.14
2931	NYSE	RSG	Wed, Feb 24, 2010	27.81	28.07	27.47	28.06
2930	NYSE	RSG	Tue, Feb 23, 2010	28.00	28.15	27.58	27.66
2929	NYSE	RSG	Mon, Feb 22, 2010	28.30	28.34	27.92	28.00
2928	NYSE	RSG	Fri, Feb 19, 2010	27.60	28.27	27.47	28.08
2927	NYSE	RSG	Thu, Feb 18, 2010	27.42	27.71	27.34	27.63
2926	NYSE	RSG	Wed, Feb 17, 2010	27.24	27.60	27.10	27.42
2925	NYSE	RSG	Tue, Feb 16, 2010	26.26	27.29	26.21	27.02
2924	NYSE	RSG	Fri, Feb 12, 2010	26.45	26.45	25.50	26.03
2923	NYSE	RSG	Thu, Feb 11, 2010	25.75	26.28	25.50	26.22
2922	NYSE	RSG	Wed, Feb 10, 2010	25.80	26.01	25.56	25.89
2921	NYSE	RSG	Tue, Feb 9, 2010	25.84	26.14	25.63	25.87
2920	NYSE	RSG	Mon, Feb 8, 2010	25.68	25.96	25.41	25.62
2919	NYSE	RSG	Fri, Feb 5, 2010	25.86	26.19	25.15	25.68
2918	NYSE	RSG	Thu, Feb 4, 2010	26.54	26.64	25.88	25.92
2917	NYSE	RSG	Wed, Feb 3, 2010	26.88	27.03	26.60	26.75
2916	NYSE	RSG	Tue, Feb 2, 2010	26.92	27.19	26.80	27.02
2915	NYSE	RSG	Mon, Feb 1, 2010	26.82	27.08	26.59	27.00
2914	NYSE	RSG	Fri, Jan 29, 2010	27.11	27.20	26.70	26.79
2913	NYSE	RSG	Thu, Jan 28, 2010	27.09	27.10	26.50	26.90
2912	NYSE	RSG	Wed, Jan 27, 2010	26.87	27.09	26.62	27.04
2911	NYSE	RSG	Tue, Jan 26, 2010	27.27	27.36	26.93	26.95
2910	NYSE	RSG	Mon, Jan 25, 2010	27.70	27.83	27.11	27.43
2909	NYSE	RSG	Fri, Jan 22, 2010	28.00	28.28	27.54	27.58
2908	NYSE	RSG	Thu, Jan 21, 2010	28.51	29.01	28.11	28.20
2907	NYSE	RSG	Wed, Jan 20, 2010	28.33	28.36	28.00	28.31
2906	NYSE	RSG	Tue, Jan 19, 2010	28.35	28.68	28.33	28.59
2905	NYSE	RSG	Fri, Jan 15, 2010	29.21	29.26	28.36	28.38
2904	NYSE	RSG	Thu, Jan 14, 2010	29.20	29.30	28.99	29.22
2903	NYSE	RSG	Wed, Jan 13, 2010	28.96	29.34	28.88	29.28
2902	NYSE	RSG	Tue, Jan 12, 2010	28.80	28.91	28.54	28.88
2901	NYSE	RSG	Mon, Jan 11, 2010	29.15	29.43	28.78	28.92
2900	NYSE	RSG	Fri, Jan 8, 2010	28.79	28.99	28.48	28.93
2899	NYSE	RSG	Thu, Jan 7, 2010	28.86	29.05	28.67	28.89
2898	NYSE	RSG	Wed, Jan 6, 2010	28.65	28.97	28.52	28.94
2897	NYSE	RSG	Tue, Jan 5, 2010	28.64	28.72	28.49	28.72
2896	NYSE	RSG	Mon, Jan 4, 2010	28.58	28.78	28.37	28.68
2895	NYSE	RSG	Thu, Dec 31, 2009	28.47	28.56	28.28	28.31
2894	NYSE	RSG	Wed, Dec 30, 2009	28.44	28.60	28.14	28.54
2893	NYSE	RSG	Tue, Dec 29, 2009	28.58	28.83	28.40	28.65
2892	NYSE	RSG	Mon, Dec 28, 2009	28.58	28.58	28.44	28.54
2891	NYSE	RSG	Thu, Dec 24, 2009	28.47	28.73	28.45	28.50
2890	NYSE	RSG	Wed, Dec 23, 2009	28.17	28.48	28.15	28.44
2889	NYSE	RSG	Tue, Dec 22, 2009	28.23	28.31	27.98	28.08
2888	NYSE	RSG	Mon, Dec 21, 2009	28.06	28.35	27.83	28.09
2887	NYSE	RSG	Fri, Dec 18, 2009	27.94	28.17	27.73	27.83
2886	NYSE	RSG	Thu, Dec 17, 2009	28.69	28.74	27.92	27.97
2885	NYSE	RSG	Wed, Dec 16, 2009	29.12	29.30	28.51	28.80
2884	NYSE	RSG	Tue, Dec 15, 2009	29.60	29.62	29.01	29.11
2883	NYSE	RSG	Mon, Dec 14, 2009	29.80	29.82	29.48	29.51
2882	NYSE	RSG	Fri, Dec 11, 2009	29.22	29.69	29.22	29.57
2881	NYSE	RSG	Thu, Dec 10, 2009	28.92	29.45	28.92	29.29
2880	NYSE	RSG	Wed, Dec 9, 2009	28.96	28.99	28.59	28.83
2879	NYSE	RSG	Tue, Dec 8, 2009	28.83	29.19	28.50	28.92
2878	NYSE	RSG	Mon, Dec 7, 2009	28.82	29.14	28.49	29.11
2877	NYSE	RSG	Fri, Dec 4, 2009	28.84	29.27	28.50	28.78
2876	NYSE	RSG	Thu, Dec 3, 2009	28.66	28.95	28.45	28.47
2875	NYSE	RSG	Wed, Dec 2, 2009	28.61	28.85	28.29	28.65
2874	NYSE	RSG	Tue, Dec 1, 2009	28.51	28.71	28.36	28.57
2873	NYSE	RSG	Mon, Nov 30, 2009	28.06	28.26	27.94	28.20
2872	NYSE	RSG	Fri, Nov 27, 2009	27.81	28.37	27.64	28.03
2871	NYSE	RSG	Wed, Nov 25, 2009	28.23	28.44	28.03	28.38
2870	NYSE	RSG	Tue, Nov 24, 2009	27.90	28.23	27.71	28.23
2869	NYSE	RSG	Mon, Nov 23, 2009	27.75	28.40	27.72	27.86
2868	NYSE	RSG	Fri, Nov 20, 2009	27.49	27.57	27.24	27.40
2867	NYSE	RSG	Thu, Nov 19, 2009	28.01	28.02	27.41	27.52
2866	NYSE	RSG	Wed, Nov 18, 2009	28.39	28.40	27.98	28.09
2865	NYSE	RSG	Tue, Nov 17, 2009	28.13	28.37	27.90	28.34
2864	NYSE	RSG	Mon, Nov 16, 2009	27.59	28.07	27.59	27.97
2863	NYSE	RSG	Fri, Nov 13, 2009	27.02	27.56	26.98	27.52
2862	NYSE	RSG	Thu, Nov 12, 2009	27.54	27.56	27.02	27.05
2861	NYSE	RSG	Wed, Nov 11, 2009	27.57	28.09	27.40	27.58
2860	NYSE	RSG	Tue, Nov 10, 2009	27.36	27.55	27.33	27.47
2859	NYSE	RSG	Mon, Nov 9, 2009	26.79	27.50	26.73	27.48
2858	NYSE	RSG	Fri, Nov 6, 2009	26.71	27.06	26.46	26.66
2857	NYSE	RSG	Thu, Nov 5, 2009	26.54	26.91	26.54	26.91
2856	NYSE	RSG	Wed, Nov 4, 2009	26.16	26.82	25.93	26.41
2855	NYSE	RSG	Tue, Nov 3, 2009	26.14	26.32	25.69	26.07
2854	NYSE	RSG	Mon, Nov 2, 2009	25.80	26.28	25.80	26.13
2853	NYSE	RSG	Fri, Oct 30, 2009	26.28	26.60	25.80	25.91
2852	NYSE	RSG	Thu, Oct 29, 2009	26.40	26.56	25.67	26.35
2851	NYSE	RSG	Wed, Oct 28, 2009	26.89	26.89	26.29	26.29
2850	NYSE	RSG	Tue, Oct 27, 2009	26.64	27.16	26.57	26.87
2849	NYSE	RSG	Mon, Oct 26, 2009	26.77	27.23	26.65	26.70
2848	NYSE	RSG	Fri, Oct 23, 2009	27.15	27.72	26.75	26.80
2847	NYSE	RSG	Thu, Oct 22, 2009	27.85	27.98	27.58	27.71
2846	NYSE	RSG	Wed, Oct 21, 2009	27.85	28.35	27.74	27.77
2845	NYSE	RSG	Tue, Oct 20, 2009	27.86	28.00	27.50	27.90
2844	NYSE	RSG	Mon, Oct 19, 2009	27.63	28.00	27.49	27.92
2843	NYSE	RSG	Fri, Oct 16, 2009	27.45	27.79	27.21	27.64
2842	NYSE	RSG	Thu, Oct 15, 2009	26.80	27.61	26.80	27.58
2841	NYSE	RSG	Wed, Oct 14, 2009	26.86	27.00	26.57	27.00
2840	NYSE	RSG	Tue, Oct 13, 2009	26.55	26.73	26.51	26.68
2839	NYSE	RSG	Mon, Oct 12, 2009	26.96	26.97	26.60	26.62
2838	NYSE	RSG	Fri, Oct 9, 2009	26.76	26.97	26.67	26.97
2837	NYSE	RSG	Thu, Oct 8, 2009	26.51	26.83	26.33	26.78
2836	NYSE	RSG	Wed, Oct 7, 2009	26.14	26.32	25.95	26.31
2835	NYSE	RSG	Tue, Oct 6, 2009	25.98	26.21	25.78	26.18
2834	NYSE	RSG	Mon, Oct 5, 2009	25.65	26.01	25.48	25.80
2833	NYSE	RSG	Fri, Oct 2, 2009	25.59	25.91	25.44	25.77
2832	NYSE	RSG	Thu, Oct 1, 2009	26.54	26.54	25.66	25.81
2831	NYSE	RSG	Wed, Sep 30, 2009	26.75	26.81	26.20	26.57
2830	NYSE	RSG	Tue, Sep 29, 2009	26.89	26.95	26.56	26.75
2829	NYSE	RSG	Mon, Sep 28, 2009	26.44	27.05	26.42	26.94
2828	NYSE	RSG	Fri, Sep 25, 2009	26.49	26.66	26.15	26.31
2827	NYSE	RSG	Thu, Sep 24, 2009	26.81	26.90	26.36	26.57
2826	NYSE	RSG	Wed, Sep 23, 2009	26.90	27.15	26.58	26.79
2825	NYSE	RSG	Tue, Sep 22, 2009	26.91	27.16	26.62	26.91
2824	NYSE	RSG	Mon, Sep 21, 2009	27.26	27.27	26.73	26.83
2823	NYSE	RSG	Fri, Sep 18, 2009	27.11	27.32	26.98	27.30
2822	NYSE	RSG	Thu, Sep 17, 2009	26.97	27.25	26.82	27.05
2821	NYSE	RSG	Wed, Sep 16, 2009	26.74	27.12	26.67	27.10
2820	NYSE	RSG	Tue, Sep 15, 2009	25.81	26.75	25.01	26.72
2819	NYSE	RSG	Mon, Sep 14, 2009	26.19	26.75	26.13	26.69
2818	NYSE	RSG	Fri, Sep 11, 2009	26.62	26.78	26.33	26.39
2817	NYSE	RSG	Thu, Sep 10, 2009	26.58	26.58	26.26	26.56
2816	NYSE	RSG	Wed, Sep 9, 2009	26.28	26.70	26.20	26.54
2815	NYSE	RSG	Tue, Sep 8, 2009	26.00	26.38	25.99	26.33
2814	NYSE	RSG	Fri, Sep 4, 2009	25.71	25.97	25.48	25.96
2813	NYSE	RSG	Thu, Sep 3, 2009	25.32	25.72	25.24	25.69
2812	NYSE	RSG	Wed, Sep 2, 2009	25.61	25.61	25.04	25.43
2811	NYSE	RSG	Tue, Sep 1, 2009	25.52	26.30	25.25	25.51
2810	NYSE	RSG	Mon, Aug 31, 2009	25.66	25.98	25.49	25.61
2809	NYSE	RSG	Fri, Aug 28, 2009	26.23	26.26	25.56	25.73
2808	NYSE	RSG	Thu, Aug 27, 2009	25.93	26.04	25.41	25.98
2807	NYSE	RSG	Wed, Aug 26, 2009	25.71	25.99	25.65	25.84
2806	NYSE	RSG	Tue, Aug 25, 2009	26.03	26.28	25.67	25.71
2805	NYSE	RSG	Mon, Aug 24, 2009	26.15	26.23	25.80	25.90
2804	NYSE	RSG	Fri, Aug 21, 2009	25.30	26.16	25.21	26.02
2803	NYSE	RSG	Thu, Aug 20, 2009	25.07	25.32	24.99	25.18
2802	NYSE	RSG	Wed, Aug 19, 2009	24.94	25.25	24.82	25.18
2801	NYSE	RSG	Tue, Aug 18, 2009	25.19	25.26	24.77	25.14
2800	NYSE	RSG	Mon, Aug 17, 2009	24.87	25.16	24.24	25.16
2799	NYSE	RSG	Fri, Aug 14, 2009	25.67	25.67	24.95	25.24
2798	NYSE	RSG	Thu, Aug 13, 2009	25.49	25.64	25.29	25.55
2797	NYSE	RSG	Wed, Aug 12, 2009	24.92	25.71	24.90	25.46
2796	NYSE	RSG	Tue, Aug 11, 2009	24.86	25.01	24.63	24.92
2795	NYSE	RSG	Mon, Aug 10, 2009	24.88	25.16	24.71	25.10
2794	NYSE	RSG	Fri, Aug 7, 2009	24.73	25.15	24.62	25.01
2793	NYSE	RSG	Thu, Aug 6, 2009	25.03	25.25	24.15	24.46
2792	NYSE	RSG	Wed, Aug 5, 2009	24.94	25.09	24.75	24.99
2791	NYSE	RSG	Tue, Aug 4, 2009	25.30	25.40	24.66	24.84
2790	NYSE	RSG	Mon, Aug 3, 2009	26.78	26.78	25.24	25.34
2789	NYSE	RSG	Fri, Jul 31, 2009	26.23	26.86	26.13	26.60
2788	NYSE	RSG	Thu, Jul 30, 2009	27.34	27.34	26.14	26.27
2787	NYSE	RSG	Wed, Jul 29, 2009	26.44	26.57	26.02	26.38
2786	NYSE	RSG	Tue, Jul 28, 2009	26.39	26.75	26.23	26.59
2785	NYSE	RSG	Mon, Jul 27, 2009	26.49	26.55	26.05	26.51
2784	NYSE	RSG	Fri, Jul 24, 2009	26.34	26.74	25.92	26.49
2783	NYSE	RSG	Thu, Jul 23, 2009	26.27	26.54	26.01	26.51
2782	NYSE	RSG	Wed, Jul 22, 2009	26.31	26.50	25.84	26.30
2781	NYSE	RSG	Tue, Jul 21, 2009	26.62	26.95	25.87	26.39
2780	NYSE	RSG	Mon, Jul 20, 2009	26.26	26.59	26.05	26.40
2779	NYSE	RSG	Fri, Jul 17, 2009	25.81	26.37	25.20	26.20
2778	NYSE	RSG	Thu, Jul 16, 2009	25.67	26.00	25.36	25.94
2777	NYSE	RSG	Wed, Jul 15, 2009	25.02	25.78	25.02	25.68
2776	NYSE	RSG	Tue, Jul 14, 2009	24.43	25.04	24.36	25.02
2775	NYSE	RSG	Mon, Jul 13, 2009	23.92	24.59	23.92	24.58
2774	NYSE	RSG	Fri, Jul 10, 2009	23.53	24.06	23.41	23.99
2773	NYSE	RSG	Thu, Jul 9, 2009	23.87	23.94	23.48	23.70
2772	NYSE	RSG	Wed, Jul 8, 2009	23.32	23.98	23.32	23.85
2771	NYSE	RSG	Tue, Jul 7, 2009	23.84	24.00	23.32	23.41
2770	NYSE	RSG	Mon, Jul 6, 2009	23.49	24.00	23.46	23.94
2769	NYSE	RSG	Thu, Jul 2, 2009	24.01	24.31	23.69	23.69
2768	NYSE	RSG	Wed, Jul 1, 2009	24.50	24.71	24.11	24.27
2767	NYSE	RSG	Tue, Jun 30, 2009	24.11	24.45	23.90	24.41
2766	NYSE	RSG	Mon, Jun 29, 2009	23.94	24.32	23.82	24.29
2765	NYSE	RSG	Fri, Jun 26, 2009	24.03	24.36	23.45	23.93
2764	NYSE	RSG	Thu, Jun 25, 2009	23.11	24.14	23.02	24.14
2763	NYSE	RSG	Wed, Jun 24, 2009	22.62	23.55	22.33	23.19
2762	NYSE	RSG	Tue, Jun 23, 2009	22.77	22.89	22.45	22.57
2761	NYSE	RSG	Mon, Jun 22, 2009	23.16	23.54	22.55	22.81
2760	NYSE	RSG	Fri, Jun 19, 2009	23.55	23.64	23.16	23.49
2759	NYSE	RSG	Thu, Jun 18, 2009	23.12	23.53	22.89	23.44
2758	NYSE	RSG	Wed, Jun 17, 2009	22.39	23.16	22.39	23.04
2757	NYSE	RSG	Tue, Jun 16, 2009	22.93	23.01	22.31	22.45
2756	NYSE	RSG	Mon, Jun 15, 2009	23.23	23.45	22.69	22.82
2755	NYSE	RSG	Fri, Jun 12, 2009	23.23	23.52	22.85	23.49
2754	NYSE	RSG	Thu, Jun 11, 2009	22.84	23.48	22.59	23.29
2753	NYSE	RSG	Wed, Jun 10, 2009	22.85	23.00	22.26	22.64
2752	NYSE	RSG	Tue, Jun 9, 2009	22.32	22.82	22.32	22.66
2751	NYSE	RSG	Mon, Jun 8, 2009	22.77	22.81	21.69	22.48
2750	NYSE	RSG	Fri, Jun 5, 2009	23.07	23.25	22.90	23.00
2749	NYSE	RSG	Thu, Jun 4, 2009	22.79	23.06	22.63	22.70
2748	NYSE	RSG	Wed, Jun 3, 2009	23.08	23.58	22.54	22.78
2747	NYSE	RSG	Tue, Jun 2, 2009	23.57	23.71	23.14	23.20
2746	NYSE	RSG	Mon, Jun 1, 2009	23.11	23.69	23.05	23.61
2745	NYSE	RSG	Fri, May 29, 2009	22.24	22.83	22.10	22.79
2744	NYSE	RSG	Thu, May 28, 2009	21.59	22.49	21.50	22.24
2743	NYSE	RSG	Wed, May 27, 2009	22.27	22.48	21.43	21.50
2742	NYSE	RSG	Tue, May 26, 2009	21.45	22.43	21.29	22.32
2741	NYSE	RSG	Fri, May 22, 2009	21.59	21.96	21.45	21.54
2740	NYSE	RSG	Thu, May 21, 2009	21.95	21.95	21.33	21.53
2739	NYSE	RSG	Wed, May 20, 2009	22.38	22.71	22.01	22.07
2738	NYSE	RSG	Tue, May 19, 2009	22.70	22.87	22.03	22.27
2737	NYSE	RSG	Mon, May 18, 2009	22.29	22.68	21.93	22.67
2736	NYSE	RSG	Fri, May 15, 2009	22.50	22.67	22.00	22.17
2735	NYSE	RSG	Thu, May 14, 2009	22.12	22.80	22.03	22.59
2734	NYSE	RSG	Wed, May 13, 2009	22.69	22.69	21.98	22.12
2733	NYSE	RSG	Tue, May 12, 2009	23.50	23.73	22.57	22.99
2732	NYSE	RSG	Mon, May 11, 2009	23.76	23.81	23.36	23.42
2731	NYSE	RSG	Fri, May 8, 2009	22.84	23.82	22.84	23.77
2730	NYSE	RSG	Thu, May 7, 2009	23.31	23.42	22.51	22.87
2729	NYSE	RSG	Wed, May 6, 2009	23.05	23.64	22.96	23.16
2728	NYSE	RSG	Tue, May 5, 2009	22.93	23.06	22.50	23.05
2727	NYSE	RSG	Mon, May 4, 2009	22.64	22.88	22.40	22.76
2726	NYSE	RSG	Fri, May 1, 2009	21.65	23.06	21.42	22.68
2725	NYSE	RSG	Thu, Apr 30, 2009	20.71	21.13	20.53	21.00
2724	NYSE	RSG	Wed, Apr 29, 2009	19.70	20.94	19.65	20.71
2723	NYSE	RSG	Tue, Apr 28, 2009	19.47	19.69	19.10	19.53
2722	NYSE	RSG	Mon, Apr 27, 2009	19.36	19.99	19.31	19.68
2721	NYSE	RSG	Fri, Apr 24, 2009	19.62	19.80	19.32	19.51
2720	NYSE	RSG	Thu, Apr 23, 2009	19.67	19.67	19.20	19.50
2719	NYSE	RSG	Wed, Apr 22, 2009	19.73	20.00	19.50	19.59
2718	NYSE	RSG	Tue, Apr 21, 2009	19.39	19.94	19.32	19.91
2717	NYSE	RSG	Mon, Apr 20, 2009	20.20	20.24	19.19	19.49
2716	NYSE	RSG	Fri, Apr 17, 2009	19.86	20.58	19.78	20.43
2715	NYSE	RSG	Thu, Apr 16, 2009	19.67	20.06	19.05	19.78
2714	NYSE	RSG	Wed, Apr 15, 2009	19.76	20.08	19.30	19.60
2713	NYSE	RSG	Tue, Apr 14, 2009	19.75	19.96	19.24	19.77
2712	NYSE	RSG	Mon, Apr 13, 2009	19.35	19.95	19.15	19.81
2711	NYSE	RSG	Thu, Apr 9, 2009	18.88	19.59	18.77	19.44
2710	NYSE	RSG	Wed, Apr 8, 2009	18.69	18.82	18.48	18.71
2709	NYSE	RSG	Tue, Apr 7, 2009	18.51	18.95	18.24	18.65
2708	NYSE	RSG	Mon, Apr 6, 2009	18.07	18.78	18.04	18.71
2707	NYSE	RSG	Fri, Apr 3, 2009	17.91	18.32	17.77	18.18
2706	NYSE	RSG	Thu, Apr 2, 2009	17.13	18.37	16.68	18.01
2705	NYSE	RSG	Wed, Apr 1, 2009	16.94	17.10	16.31	16.88
2704	NYSE	RSG	Tue, Mar 31, 2009	16.92	17.54	16.82	17.15
2703	NYSE	RSG	Mon, Mar 30, 2009	16.97	17.40	16.69	16.82
2702	NYSE	RSG	Fri, Mar 27, 2009	17.37	17.71	17.17	17.54
2701	NYSE	RSG	Thu, Mar 26, 2009	17.62	17.79	17.16	17.60
2700	NYSE	RSG	Wed, Mar 25, 2009	17.54	17.90	16.98	17.45
2699	NYSE	RSG	Tue, Mar 24, 2009	17.37	17.59	16.93	17.33
2698	NYSE	RSG	Mon, Mar 23, 2009	17.23	17.57	16.75	17.57
2697	NYSE	RSG	Fri, Mar 20, 2009	17.59	17.86	16.94	16.97
2696	NYSE	RSG	Thu, Mar 19, 2009	17.67	17.84	17.32	17.55
2695	NYSE	RSG	Wed, Mar 18, 2009	17.10	17.81	16.71	17.52
2694	NYSE	RSG	Tue, Mar 17, 2009	17.13	17.31	16.83	17.15
2693	NYSE	RSG	Mon, Mar 16, 2009	17.35	17.68	17.06	17.15
2692	NYSE	RSG	Fri, Mar 13, 2009	16.75	17.31	16.42	17.19
2691	NYSE	RSG	Thu, Mar 12, 2009	15.88	16.98	15.88	16.72
2690	NYSE	RSG	Wed, Mar 11, 2009	16.08	16.11	15.50	15.85
2689	NYSE	RSG	Tue, Mar 10, 2009	16.32	16.47	15.05	15.95
2688	NYSE	RSG	Mon, Mar 9, 2009	16.49	17.17	15.99	16.10
2687	NYSE	RSG	Fri, Mar 6, 2009	17.31	17.93	16.06	16.47
2686	NYSE	RSG	Thu, Mar 5, 2009	18.52	18.63	17.18	17.31
2685	NYSE	RSG	Wed, Mar 4, 2009	19.34	19.34	18.45	18.64
2684	NYSE	RSG	Tue, Mar 3, 2009	18.91	19.53	18.85	18.99
2683	NYSE	RSG	Mon, Mar 2, 2009	19.56	19.68	18.51	18.74
2682	NYSE	RSG	Fri, Feb 27, 2009	20.84	21.20	19.36	19.90
2681	NYSE	RSG	Thu, Feb 26, 2009	22.85	22.88	21.82	21.84
2680	NYSE	RSG	Wed, Feb 25, 2009	22.50	23.12	22.25	22.71
2679	NYSE	RSG	Tue, Feb 24, 2009	22.70	23.03	22.25	22.73
2678	NYSE	RSG	Mon, Feb 23, 2009	23.98	24.30	22.69	22.77
2677	NYSE	RSG	Fri, Feb 20, 2009	23.74	23.99	23.00	23.81
2676	NYSE	RSG	Thu, Feb 19, 2009	23.89	24.19	23.72	23.84
2675	NYSE	RSG	Wed, Feb 18, 2009	23.80	24.02	23.25	23.76
2674	NYSE	RSG	Tue, Feb 17, 2009	23.34	23.95	23.17	23.63
2673	NYSE	RSG	Fri, Feb 13, 2009	24.58	24.62	23.94	24.10
2672	NYSE	RSG	Thu, Feb 12, 2009	23.51	24.67	22.86	24.59
2671	NYSE	RSG	Wed, Feb 11, 2009	23.74	24.07	23.47	23.79
2670	NYSE	RSG	Tue, Feb 10, 2009	24.00	24.55	23.39	23.58
2669	NYSE	RSG	Mon, Feb 9, 2009	24.38	24.61	23.96	24.54
2668	NYSE	RSG	Fri, Feb 6, 2009	24.56	24.78	24.31	24.44
2667	NYSE	RSG	Thu, Feb 5, 2009	24.71	24.93	24.22	24.49
2666	NYSE	RSG	Wed, Feb 4, 2009	25.12	25.55	24.66	24.82
2665	NYSE	RSG	Tue, Feb 3, 2009	25.36	25.53	24.91	25.11
2664	NYSE	RSG	Mon, Feb 2, 2009	25.54	25.79	24.78	25.27
2663	NYSE	RSG	Fri, Jan 30, 2009	26.28	26.54	25.76	25.86
2662	NYSE	RSG	Thu, Jan 29, 2009	26.34	26.81	26.14	26.23
2661	NYSE	RSG	Wed, Jan 28, 2009	26.48	26.70	26.28	26.60
2660	NYSE	RSG	Tue, Jan 27, 2009	26.14	26.44	25.99	26.29
2659	NYSE	RSG	Mon, Jan 26, 2009	25.48	26.20	25.48	25.95
2658	NYSE	RSG	Fri, Jan 23, 2009	25.35	25.98	25.26	25.46
2657	NYSE	RSG	Thu, Jan 22, 2009	25.91	26.10	25.02	25.83
2656	NYSE	RSG	Wed, Jan 21, 2009	25.40	26.12	25.33	25.91
2655	NYSE	RSG	Tue, Jan 20, 2009	25.46	25.95	25.11	25.14
2654	NYSE	RSG	Fri, Jan 16, 2009	24.85	25.72	24.56	25.54
2653	NYSE	RSG	Thu, Jan 15, 2009	22.88	24.63	22.54	24.60
2652	NYSE	RSG	Wed, Jan 14, 2009	23.71	23.71	22.46	22.85
2651	NYSE	RSG	Tue, Jan 13, 2009	24.31	24.47	23.49	23.90
2650	NYSE	RSG	Mon, Jan 12, 2009	25.28	25.35	24.00	24.27
2649	NYSE	RSG	Fri, Jan 9, 2009	25.83	26.04	25.12	25.23
2648	NYSE	RSG	Thu, Jan 8, 2009	25.26	25.62	25.12	25.60
2647	NYSE	RSG	Wed, Jan 7, 2009	25.39	25.61	25.00	25.28
2646	NYSE	RSG	Tue, Jan 6, 2009	25.72	26.52	25.44	25.84
2645	NYSE	RSG	Mon, Jan 5, 2009	24.99	25.64	24.68	25.61
2644	NYSE	RSG	Fri, Jan 2, 2009	24.99	25.20	24.54	25.07
2643	NYSE	RSG	Wed, Dec 31, 2008	23.80	25.00	23.68	24.79
2642	NYSE	RSG	Tue, Dec 30, 2008	23.30	23.79	23.00	23.78
2641	NYSE	RSG	Mon, Dec 29, 2008	23.12	23.35	22.73	23.22
2640	NYSE	RSG	Fri, Dec 26, 2008	22.94	23.16	22.78	23.11
2639	NYSE	RSG	Wed, Dec 24, 2008	22.79	23.01	22.65	22.97
2638	NYSE	RSG	Tue, Dec 23, 2008	23.85	23.85	22.62	22.72
2637	NYSE	RSG	Mon, Dec 22, 2008	23.49	23.53	22.94	23.04
2636	NYSE	RSG	Fri, Dec 19, 2008	22.92	23.80	22.88	23.51
2635	NYSE	RSG	Thu, Dec 18, 2008	22.69	23.52	22.38	22.75
2634	NYSE	RSG	Wed, Dec 17, 2008	22.92	23.31	22.22	22.66
2633	NYSE	RSG	Tue, Dec 16, 2008	23.59	23.85	22.77	23.43
2632	NYSE	RSG	Mon, Dec 15, 2008	24.07	24.39	22.79	23.36
2631	NYSE	RSG	Fri, Dec 12, 2008	22.12	23.83	21.97	23.83
2630	NYSE	RSG	Thu, Dec 11, 2008	23.37	23.61	22.27	22.58
2629	NYSE	RSG	Wed, Dec 10, 2008	23.73	24.25	23.59	23.83
2628	NYSE	RSG	Tue, Dec 9, 2008	23.51	23.93	22.95	23.74
2627	NYSE	RSG	Mon, Dec 8, 2008	23.27	24.00	22.95	23.50
2626	NYSE	RSG	Fri, Dec 5, 2008	21.70	22.78	21.17	22.60
2625	NYSE	RSG	Thu, Dec 4, 2008	21.79	22.74	21.62	21.62
2624	NYSE	RSG	Wed, Dec 3, 2008	22.13	23.73	21.76	22.03
2623	NYSE	RSG	Tue, Dec 2, 2008	22.11	22.68	21.64	21.98
2622	NYSE	RSG	Mon, Dec 1, 2008	23.62	23.78	21.85	21.88
2621	NYSE	RSG	Fri, Nov 28, 2008	22.60	24.00	22.54	24.00
2620	NYSE	RSG	Wed, Nov 26, 2008	20.73	23.27	20.73	22.57
2619	NYSE	RSG	Tue, Nov 25, 2008	22.97	23.58	22.14	23.35
2618	NYSE	RSG	Mon, Nov 24, 2008	21.53	23.18	21.06	22.84
2617	NYSE	RSG	Fri, Nov 21, 2008	20.95	21.39	19.77	21.13
2616	NYSE	RSG	Thu, Nov 20, 2008	22.00	22.21	20.18	20.55
2615	NYSE	RSG	Wed, Nov 19, 2008	23.60	24.37	22.21	22.27
2614	NYSE	RSG	Tue, Nov 18, 2008	23.41	24.14	22.93	23.64
2613	NYSE	RSG	Mon, Nov 17, 2008	24.43	24.76	23.16	23.37
2612	NYSE	RSG	Fri, Nov 14, 2008	25.35	25.75	24.47	24.70
2611	NYSE	RSG	Thu, Nov 13, 2008	24.56	25.75	23.61	25.75
2610	NYSE	RSG	Wed, Nov 12, 2008	24.15	25.32	23.77	24.49
2609	NYSE	RSG	Tue, Nov 11, 2008	23.87	24.86	23.38	24.49
2608	NYSE	RSG	Mon, Nov 10, 2008	24.43	24.58	23.86	24.15
2607	NYSE	RSG	Fri, Nov 7, 2008	23.44	24.07	23.32	23.96
2606	NYSE	RSG	Thu, Nov 6, 2008	23.95	24.26	23.14	23.30
2605	NYSE	RSG	Wed, Nov 5, 2008	24.28	24.61	23.82	24.11
2604	NYSE	RSG	Tue, Nov 4, 2008	24.27	24.60	24.13	24.50
2603	NYSE	RSG	Mon, Nov 3, 2008	23.91	24.41	23.68	23.93
2602	NYSE	RSG	Fri, Oct 31, 2008	23.77	24.15	22.50	23.70
2601	NYSE	RSG	Thu, Oct 30, 2008	21.34	23.67	21.06	23.67
2600	NYSE	RSG	Wed, Oct 29, 2008	19.52	21.18	19.44	20.29
2599	NYSE	RSG	Tue, Oct 28, 2008	18.65	19.56	18.25	19.56
2598	NYSE	RSG	Mon, Oct 27, 2008	19.72	19.72	18.40	18.43
2597	NYSE	RSG	Fri, Oct 24, 2008	19.00	20.26	18.98	19.86
2596	NYSE	RSG	Thu, Oct 23, 2008	21.58	22.04	19.84	20.66
2595	NYSE	RSG	Wed, Oct 22, 2008	22.49	22.76	20.79	21.44
2594	NYSE	RSG	Tue, Oct 21, 2008	23.64	23.85	22.68	22.82
2593	NYSE	RSG	Mon, Oct 20, 2008	22.45	23.93	22.45	23.85
2592	NYSE	RSG	Fri, Oct 17, 2008	21.51	23.37	21.34	22.24
2591	NYSE	RSG	Thu, Oct 16, 2008	21.73	22.02	20.55	21.98
2590	NYSE	RSG	Wed, Oct 15, 2008	23.46	23.70	21.62	21.62
2589	NYSE	RSG	Tue, Oct 14, 2008	25.22	25.69	23.20	23.82
2588	NYSE	RSG	Mon, Oct 13, 2008	23.25	24.87	22.25	24.50
2587	NYSE	RSG	Fri, Oct 10, 2008	22.29	23.58	19.99	22.50
2586	NYSE	RSG	Thu, Oct 9, 2008	24.26	25.09	22.58	22.98
2585	NYSE	RSG	Wed, Oct 8, 2008	24.81	25.83	23.17	24.25
2584	NYSE	RSG	Tue, Oct 7, 2008	27.58	27.58	25.10	25.25
2583	NYSE	RSG	Mon, Oct 6, 2008	27.72	27.72	25.89	27.03
2582	NYSE	RSG	Fri, Oct 3, 2008	28.41	29.26	28.25	28.35
2581	NYSE	RSG	Thu, Oct 2, 2008	29.39	29.39	27.76	28.08
2580	NYSE	RSG	Wed, Oct 1, 2008	29.47	29.96	29.21	29.41
2579	NYSE	RSG	Tue, Sep 30, 2008	30.34	30.43	29.33	29.98
2578	NYSE	RSG	Mon, Sep 29, 2008	30.83	30.90	29.72	29.92
2577	NYSE	RSG	Fri, Sep 26, 2008	31.01	31.31	30.58	31.23
2576	NYSE	RSG	Thu, Sep 25, 2008	31.40	31.92	31.05	31.51
2575	NYSE	RSG	Wed, Sep 24, 2008	30.77	31.42	29.66	31.22
2574	NYSE	RSG	Tue, Sep 23, 2008	31.62	33.51	30.30	30.79
2573	NYSE	RSG	Mon, Sep 22, 2008	31.67	33.00	31.36	31.50
2572	NYSE	RSG	Fri, Sep 19, 2008	33.61	36.52	30.75	31.84
2571	NYSE	RSG	Thu, Sep 18, 2008	29.15	32.91	29.00	32.73
2570	NYSE	RSG	Wed, Sep 17, 2008	31.13	31.13	28.69	28.87
2569	NYSE	RSG	Tue, Sep 16, 2008	32.63	32.63	29.77	31.48
2568	NYSE	RSG	Mon, Sep 15, 2008	33.83	33.99	32.52	32.76
2567	NYSE	RSG	Fri, Sep 12, 2008	33.43	34.50	32.93	34.50
2566	NYSE	RSG	Thu, Sep 11, 2008	32.55	33.52	32.15	33.50
2565	NYSE	RSG	Wed, Sep 10, 2008	33.06	33.08	32.07	32.78
2564	NYSE	RSG	Tue, Sep 9, 2008	33.53	33.68	32.71	32.97
2563	NYSE	RSG	Mon, Sep 8, 2008	33.60	34.00	33.00	33.71
2562	NYSE	RSG	Fri, Sep 5, 2008	32.65	33.32	32.16	33.09
2561	NYSE	RSG	Thu, Sep 4, 2008	32.95	33.14	32.70	32.74
2560	NYSE	RSG	Wed, Sep 3, 2008	33.33	33.90	32.74	33.14
2559	NYSE	RSG	Tue, Sep 2, 2008	33.14	33.58	32.84	33.39
2558	NYSE	RSG	Fri, Aug 29, 2008	33.09	33.28	32.75	32.87
2557	NYSE	RSG	Thu, Aug 28, 2008	32.91	33.31	32.56	33.24
2556	NYSE	RSG	Wed, Aug 27, 2008	32.60	32.90	32.57	32.77
2555	NYSE	RSG	Tue, Aug 26, 2008	32.97	33.00	32.47	32.62
2554	NYSE	RSG	Mon, Aug 25, 2008	32.95	33.16	32.82	32.92
2553	NYSE	RSG	Fri, Aug 22, 2008	32.90	33.28	32.74	33.21
2552	NYSE	RSG	Thu, Aug 21, 2008	32.47	33.05	32.46	32.79
2551	NYSE	RSG	Wed, Aug 20, 2008	32.65	32.98	32.48	32.67
2550	NYSE	RSG	Tue, Aug 19, 2008	33.01	33.25	32.50	32.60
2549	NYSE	RSG	Mon, Aug 18, 2008	33.25	33.47	32.78	33.06
2548	NYSE	RSG	Fri, Aug 15, 2008	34.22	34.28	33.15	33.15
2547	NYSE	RSG	Thu, Aug 14, 2008	34.02	34.20	33.58	33.94
2546	NYSE	RSG	Wed, Aug 13, 2008	34.55	34.70	33.74	34.18
2545	NYSE	RSG	Tue, Aug 12, 2008	34.90	35.05	34.39	34.55
2544	NYSE	RSG	Mon, Aug 11, 2008	35.30	35.30	34.57	35.05
2543	NYSE	RSG	Fri, Aug 8, 2008	34.45	34.86	34.33	34.86
2542	NYSE	RSG	Thu, Aug 7, 2008	34.20	34.77	33.65	34.29
2541	NYSE	RSG	Wed, Aug 6, 2008	33.57	34.99	33.15	34.52
2540	NYSE	RSG	Tue, Aug 5, 2008	32.51	33.78	32.25	33.72
2539	NYSE	RSG	Mon, Aug 4, 2008	32.64	32.79	32.22	32.29
2538	NYSE	RSG	Fri, Aug 1, 2008	31.90	32.64	31.80	32.51
2537	NYSE	RSG	Thu, Jul 31, 2008	32.23	32.67	32.12	32.50
2536	NYSE	RSG	Wed, Jul 30, 2008	32.29	32.60	32.00	32.35
2535	NYSE	RSG	Tue, Jul 29, 2008	31.95	32.26	31.87	32.08
2534	NYSE	RSG	Mon, Jul 28, 2008	32.51	32.67	31.51	32.05
2533	NYSE	RSG	Fri, Jul 25, 2008	32.75	33.13	32.45	32.71
2532	NYSE	RSG	Thu, Jul 24, 2008	32.67	33.21	32.67	32.98
2531	NYSE	RSG	Wed, Jul 23, 2008	32.39	32.86	32.10	32.67
2530	NYSE	RSG	Tue, Jul 22, 2008	32.25	33.21	32.11	32.39
2529	NYSE	RSG	Mon, Jul 21, 2008	32.68	33.01	32.44	32.88
2528	NYSE	RSG	Fri, Jul 18, 2008	32.60	32.70	31.96	32.45
2527	NYSE	RSG	Thu, Jul 17, 2008	31.50	32.51	31.10	32.50
2526	NYSE	RSG	Wed, Jul 16, 2008	30.41	31.43	30.40	31.43
2525	NYSE	RSG	Tue, Jul 15, 2008	31.33	31.62	30.21	30.37
2524	NYSE	RSG	Mon, Jul 14, 2008	33.01	33.11	30.78	31.76
2523	NYSE	RSG	Fri, Jul 11, 2008	28.34	28.34	27.39	27.90
2522	NYSE	RSG	Thu, Jul 10, 2008	28.26	28.56	27.29	28.44
2521	NYSE	RSG	Wed, Jul 9, 2008	29.14	29.21	28.10	28.34
2520	NYSE	RSG	Tue, Jul 8, 2008	28.32	29.28	28.30	29.16
2519	NYSE	RSG	Mon, Jul 7, 2008	29.16	29.20	28.19	28.61
2518	NYSE	RSG	Thu, Jul 3, 2008	33.11	33.11	28.95	29.15
2517	NYSE	RSG	Wed, Jul 2, 2008	29.06	29.44	28.72	28.93
2516	NYSE	RSG	Tue, Jul 1, 2008	29.46	29.46	28.96	29.10
2515	NYSE	RSG	Mon, Jun 30, 2008	29.50	30.17	29.09	29.70
2514	NYSE	RSG	Fri, Jun 27, 2008	30.45	30.45	29.62	29.69
2513	NYSE	RSG	Thu, Jun 26, 2008	31.87	31.87	30.46	30.46
2512	NYSE	RSG	Wed, Jun 25, 2008	31.19	32.23	31.15	31.73
2511	NYSE	RSG	Tue, Jun 24, 2008	30.80	31.07	30.70	30.73
2510	NYSE	RSG	Mon, Jun 23, 2008	31.27	31.43	30.63	30.98
2509	NYSE	RSG	Fri, Jun 20, 2008	31.20	31.37	30.75	31.19
2508	NYSE	RSG	Thu, Jun 19, 2008	31.50	31.58	30.76	31.51
2507	NYSE	RSG	Wed, Jun 18, 2008	32.00	32.23	31.13	31.53
2506	NYSE	RSG	Tue, Jun 17, 2008	31.65	32.29	31.44	32.25
2505	NYSE	RSG	Mon, Jun 16, 2008	31.50	32.57	31.40	31.49
2504	NYSE	RSG	Fri, Jun 13, 2008	33.80	34.44	33.48	33.85
2503	NYSE	RSG	Thu, Jun 12, 2008	33.10	34.24	33.03	33.66
2502	NYSE	RSG	Wed, Jun 11, 2008	33.84	33.94	32.78	32.81
2501	NYSE	RSG	Tue, Jun 10, 2008	33.89	34.11	33.66	33.84
2500	NYSE	RSG	Mon, Jun 9, 2008	34.16	34.25	33.69	34.07
2499	NYSE	RSG	Fri, Jun 6, 2008	33.97	34.44	33.82	34.01
2498	NYSE	RSG	Thu, Jun 5, 2008	33.16	34.27	32.98	34.25
2497	NYSE	RSG	Wed, Jun 4, 2008	32.77	33.42	32.55	33.05
2496	NYSE	RSG	Tue, Jun 3, 2008	32.81	33.04	32.65	32.82
2495	NYSE	RSG	Mon, Jun 2, 2008	32.85	32.99	32.55	32.79
2494	NYSE	RSG	Fri, May 30, 2008	32.77	33.00	32.64	32.93
2493	NYSE	RSG	Thu, May 29, 2008	32.70	33.06	32.40	32.86
2492	NYSE	RSG	Wed, May 28, 2008	32.82	32.90	32.48	32.80
2491	NYSE	RSG	Tue, May 27, 2008	32.45	33.00	32.38	32.75
2490	NYSE	RSG	Fri, May 23, 2008	32.50	32.74	32.09	32.44
2489	NYSE	RSG	Thu, May 22, 2008	32.32	32.82	32.32	32.65
2488	NYSE	RSG	Wed, May 21, 2008	32.49	32.81	32.25	32.32
2487	NYSE	RSG	Tue, May 20, 2008	32.60	32.80	32.27	32.50
2486	NYSE	RSG	Mon, May 19, 2008	32.99	33.08	32.55	32.77
2485	NYSE	RSG	Fri, May 16, 2008	33.39	33.40	32.72	32.97
2484	NYSE	RSG	Thu, May 15, 2008	32.92	33.19	32.76	33.18
2483	NYSE	RSG	Wed, May 14, 2008	32.64	33.14	32.37	32.87
2482	NYSE	RSG	Tue, May 13, 2008	32.58	32.66	32.14	32.66
2481	NYSE	RSG	Mon, May 12, 2008	32.03	32.40	31.76	32.35
2480	NYSE	RSG	Fri, May 9, 2008	31.99	32.07	31.70	31.99
2479	NYSE	RSG	Thu, May 8, 2008	32.17	32.20	31.92	32.20
2478	NYSE	RSG	Wed, May 7, 2008	32.08	32.42	32.01	32.06
2477	NYSE	RSG	Tue, May 6, 2008	31.80	32.12	31.59	32.05
2476	NYSE	RSG	Mon, May 5, 2008	32.11	32.14	31.86	32.02
2475	NYSE	RSG	Fri, May 2, 2008	32.25	32.46	31.98	32.12
2474	NYSE	RSG	Thu, May 1, 2008	31.85	32.25	31.80	32.10
2473	NYSE	RSG	Wed, Apr 30, 2008	32.14	32.22	31.74	31.79
2472	NYSE	RSG	Tue, Apr 29, 2008	31.95	32.24	31.84	32.02
2471	NYSE	RSG	Mon, Apr 28, 2008	32.00	32.11	31.75	32.06
2470	NYSE	RSG	Fri, Apr 25, 2008	31.23	32.03	31.14	31.97
2469	NYSE	RSG	Thu, Apr 24, 2008	31.25	31.37	30.59	31.25
2468	NYSE	RSG	Wed, Apr 23, 2008	30.88	31.40	30.74	31.27
2467	NYSE	RSG	Tue, Apr 22, 2008	31.05	31.18	30.90	30.90
2466	NYSE	RSG	Mon, Apr 21, 2008	31.32	31.34	30.91	31.18
2465	NYSE	RSG	Fri, Apr 18, 2008	31.41	31.66	31.25	31.50
2464	NYSE	RSG	Thu, Apr 17, 2008	30.45	31.05	30.41	31.03
2463	NYSE	RSG	Wed, Apr 16, 2008	30.30	30.66	30.21	30.63
2462	NYSE	RSG	Tue, Apr 15, 2008	29.96	30.14	29.76	30.07
2461	NYSE	RSG	Mon, Apr 14, 2008	29.98	30.01	29.66	29.85
2460	NYSE	RSG	Fri, Apr 11, 2008	30.00	30.08	29.62	29.78
2459	NYSE	RSG	Thu, Apr 10, 2008	29.89	30.31	29.75	30.29
2458	NYSE	RSG	Wed, Apr 9, 2008	30.38	30.41	29.86	30.00
2457	NYSE	RSG	Tue, Apr 8, 2008	29.97	30.54	29.87	30.34
2456	NYSE	RSG	Mon, Apr 7, 2008	30.27	30.31	29.89	30.12
2455	NYSE	RSG	Fri, Apr 4, 2008	30.09	30.26	29.93	30.21
2454	NYSE	RSG	Thu, Apr 3, 2008	29.71	30.03	29.54	30.02
2453	NYSE	RSG	Wed, Apr 2, 2008	29.70	29.96	29.62	29.79
2452	NYSE	RSG	Tue, Apr 1, 2008	29.56	29.80	29.41	29.63
2451	NYSE	RSG	Mon, Mar 31, 2008	29.05	29.33	28.92	29.24
2450	NYSE	RSG	Fri, Mar 28, 2008	29.11	29.28	28.78	28.92
2449	NYSE	RSG	Thu, Mar 27, 2008	29.53	29.61	29.12	29.22
2448	NYSE	RSG	Wed, Mar 26, 2008	29.66	29.72	29.30	29.57
2447	NYSE	RSG	Tue, Mar 25, 2008	29.45	29.87	29.41	29.80
2446	NYSE	RSG	Mon, Mar 24, 2008	29.61	29.93	29.42	29.45
2445	NYSE	RSG	Thu, Mar 20, 2008	29.15	29.59	28.95	29.52
2444	NYSE	RSG	Wed, Mar 19, 2008	29.86	30.28	29.26	29.26
2443	NYSE	RSG	Tue, Mar 18, 2008	29.80	30.00	29.38	29.83
2442	NYSE	RSG	Mon, Mar 17, 2008	28.97	29.71	28.50	29.37
2441	NYSE	RSG	Fri, Mar 14, 2008	30.27	30.28	29.11	29.32
2440	NYSE	RSG	Thu, Mar 13, 2008	29.58	30.22	29.35	30.09
2439	NYSE	RSG	Wed, Mar 12, 2008	29.75	30.22	29.72	29.99
2438	NYSE	RSG	Tue, Mar 11, 2008	29.89	30.10	29.49	29.75
2437	NYSE	RSG	Mon, Mar 10, 2008	29.91	29.91	29.24	29.27
2436	NYSE	RSG	Fri, Mar 7, 2008	29.66	30.14	29.50	29.93
2435	NYSE	RSG	Thu, Mar 6, 2008	30.67	30.75	29.85	29.87
2434	NYSE	RSG	Wed, Mar 5, 2008	30.35	30.81	30.33	30.79
2433	NYSE	RSG	Tue, Mar 4, 2008	30.37	30.79	30.03	30.59
2432	NYSE	RSG	Mon, Mar 3, 2008	30.50	30.84	30.41	30.62
2431	NYSE	RSG	Fri, Feb 29, 2008	31.02	31.14	30.31	30.53
2430	NYSE	RSG	Thu, Feb 28, 2008	31.75	31.94	31.33	31.39
2429	NYSE	RSG	Wed, Feb 27, 2008	31.48	32.00	31.48	31.91
2428	NYSE	RSG	Tue, Feb 26, 2008	31.76	31.83	31.52	31.78
2427	NYSE	RSG	Mon, Feb 25, 2008	31.08	31.87	31.01	31.80
2426	NYSE	RSG	Fri, Feb 22, 2008	31.00	31.10	30.51	31.04
2425	NYSE	RSG	Thu, Feb 21, 2008	31.13	31.34	30.84	30.88
2424	NYSE	RSG	Wed, Feb 20, 2008	30.55	31.04	30.26	31.01
2423	NYSE	RSG	Tue, Feb 19, 2008	31.57	31.57	30.69	30.72
2422	NYSE	RSG	Fri, Feb 15, 2008	31.22	31.39	30.70	31.18
2421	NYSE	RSG	Thu, Feb 14, 2008	31.45	31.82	31.29	31.41
2420	NYSE	RSG	Wed, Feb 13, 2008	31.00	31.41	30.83	31.34
2419	NYSE	RSG	Tue, Feb 12, 2008	30.17	30.94	30.10	30.72
2418	NYSE	RSG	Mon, Feb 11, 2008	30.24	30.24	29.88	30.07
2417	NYSE	RSG	Fri, Feb 8, 2008	30.16	30.56	30.05	30.27
2416	NYSE	RSG	Thu, Feb 7, 2008	30.87	30.98	29.95	30.34
2415	NYSE	RSG	Wed, Feb 6, 2008	29.99	31.46	29.78	31.07
2414	NYSE	RSG	Tue, Feb 5, 2008	30.00	30.21	29.29	29.29
2413	NYSE	RSG	Mon, Feb 4, 2008	30.22	30.46	30.19	30.37
2412	NYSE	RSG	Fri, Feb 1, 2008	29.99	30.48	29.92	30.22
2411	NYSE	RSG	Thu, Jan 31, 2008	29.42	30.32	29.36	30.00
2410	NYSE	RSG	Wed, Jan 30, 2008	29.63	30.42	29.60	29.97
2409	NYSE	RSG	Tue, Jan 29, 2008	29.83	29.97	29.64	29.75
2408	NYSE	RSG	Mon, Jan 28, 2008	28.91	29.66	28.76	29.66
2407	NYSE	RSG	Fri, Jan 25, 2008	29.24	29.36	28.71	28.97
2406	NYSE	RSG	Thu, Jan 24, 2008	29.01	29.15	28.51	28.95
2405	NYSE	RSG	Wed, Jan 23, 2008	27.96	29.04	27.59	28.92
2404	NYSE	RSG	Tue, Jan 22, 2008	28.35	29.24	27.30	28.60
2403	NYSE	RSG	Fri, Jan 18, 2008	29.57	30.07	29.23	29.56
2402	NYSE	RSG	Thu, Jan 17, 2008	30.60	31.24	29.33	29.46
2401	NYSE	RSG	Wed, Jan 16, 2008	30.16	30.62	29.80	30.54
2400	NYSE	RSG	Tue, Jan 15, 2008	30.16	30.72	29.81	30.50
2399	NYSE	RSG	Mon, Jan 14, 2008	30.37	30.40	29.99	30.16
2398	NYSE	RSG	Fri, Jan 11, 2008	30.15	30.51	29.90	30.22
2397	NYSE	RSG	Thu, Jan 10, 2008	30.03	30.70	29.77	30.34
2396	NYSE	RSG	Wed, Jan 9, 2008	30.14	30.44	29.50	30.19
2395	NYSE	RSG	Tue, Jan 8, 2008	30.48	30.60	30.02	30.14
2394	NYSE	RSG	Mon, Jan 7, 2008	29.58	30.74	29.35	30.26
2393	NYSE	RSG	Fri, Jan 4, 2008	30.13	30.46	29.46	29.69
2392	NYSE	RSG	Thu, Jan 3, 2008	30.70	30.89	30.34	30.48
2391	NYSE	RSG	Wed, Jan 2, 2008	31.22	31.22	30.54	30.64
2390	NYSE	RSG	Mon, Dec 31, 2007	31.79	31.97	31.35	31.35
2389	NYSE	RSG	Fri, Dec 28, 2007	32.31	32.33	31.68	31.80
2388	NYSE	RSG	Thu, Dec 27, 2007	32.31	32.31	31.78	32.01
2387	NYSE	RSG	Wed, Dec 26, 2007	32.46	32.62	32.16	32.33
2386	NYSE	RSG	Mon, Dec 24, 2007	32.84	32.94	32.56	32.63
2385	NYSE	RSG	Fri, Dec 21, 2007	32.64	32.74	32.31	32.58
2384	NYSE	RSG	Thu, Dec 20, 2007	31.47	32.30	31.47	32.23
2383	NYSE	RSG	Wed, Dec 19, 2007	32.27	32.42	31.41	31.42
2382	NYSE	RSG	Tue, Dec 18, 2007	31.59	32.87	31.54	32.50
2381	NYSE	RSG	Mon, Dec 17, 2007	31.53	31.60	30.90	31.47
2380	NYSE	RSG	Fri, Dec 14, 2007	32.20	32.20	31.45	31.62
2379	NYSE	RSG	Thu, Dec 13, 2007	32.38	32.38	31.71	32.05
2378	NYSE	RSG	Wed, Dec 12, 2007	32.63	32.85	32.06	32.50
2377	NYSE	RSG	Tue, Dec 11, 2007	33.14	33.14	31.93	31.96
2376	NYSE	RSG	Mon, Dec 10, 2007	33.03	33.35	32.95	33.20
2375	NYSE	RSG	Fri, Dec 7, 2007	33.19	33.67	32.88	33.06
2374	NYSE	RSG	Thu, Dec 6, 2007	33.13	33.54	32.72	33.26
2373	NYSE	RSG	Wed, Dec 5, 2007	33.70	33.73	32.67	33.11
2372	NYSE	RSG	Tue, Dec 4, 2007	32.57	34.04	32.57	33.35
2371	NYSE	RSG	Mon, Dec 3, 2007	32.84	33.31	32.84	32.92
2370	NYSE	RSG	Fri, Nov 30, 2007	32.87	33.41	32.72	33.17
2369	NYSE	RSG	Thu, Nov 29, 2007	32.72	33.10	32.61	32.66
2368	NYSE	RSG	Wed, Nov 28, 2007	31.92	33.05	31.82	32.98
2367	NYSE	RSG	Tue, Nov 27, 2007	32.11	32.13	31.51	31.92
2366	NYSE	RSG	Mon, Nov 26, 2007	32.43	32.84	31.92	31.92
2365	NYSE	RSG	Fri, Nov 23, 2007	32.31	32.91	32.24	32.52
2364	NYSE	RSG	Wed, Nov 21, 2007	32.73	32.99	32.18	32.18
2363	NYSE	RSG	Tue, Nov 20, 2007	33.23	33.27	32.51	32.83
2362	NYSE	RSG	Mon, Nov 19, 2007	33.63	33.75	33.01	33.01
2361	NYSE	RSG	Fri, Nov 16, 2007	33.46	33.96	33.09	33.95
2360	NYSE	RSG	Thu, Nov 15, 2007	33.77	33.77	32.97	33.42
2359	NYSE	RSG	Wed, Nov 14, 2007	33.80	34.13	33.51	33.74
2358	NYSE	RSG	Tue, Nov 13, 2007	33.38	33.77	33.15	33.69
2357	NYSE	RSG	Mon, Nov 12, 2007	32.86	33.60	32.71	33.22
2356	NYSE	RSG	Fri, Nov 9, 2007	34.52	34.52	32.72	32.82
2355	NYSE	RSG	Thu, Nov 8, 2007	33.53	35.00	33.23	34.85
2354	NYSE	RSG	Wed, Nov 7, 2007	32.76	33.85	31.78	33.36
2353	NYSE	RSG	Tue, Nov 6, 2007	33.77	33.77	32.33	33.51
2352	NYSE	RSG	Mon, Nov 5, 2007	33.94	34.25	33.53	33.80
2351	NYSE	RSG	Fri, Nov 2, 2007	34.26	34.56	33.70	33.84
2350	NYSE	RSG	Thu, Nov 1, 2007	33.80	34.74	33.80	34.18
2349	NYSE	RSG	Wed, Oct 31, 2007	33.89	34.44	33.61	34.19
2348	NYSE	RSG	Tue, Oct 30, 2007	33.77	34.16	33.33	33.80
2347	NYSE	RSG	Mon, Oct 29, 2007	33.53	33.93	33.25	33.80
2346	NYSE	RSG	Fri, Oct 26, 2007	33.99	34.20	33.18	33.47
2345	NYSE	RSG	Thu, Oct 25, 2007	34.10	34.40	33.51	33.90
2344	NYSE	RSG	Wed, Oct 24, 2007	33.80	34.02	33.51	34.02
2343	NYSE	RSG	Tue, Oct 23, 2007	33.27	33.98	33.20	33.87
2342	NYSE	RSG	Mon, Oct 22, 2007	32.67	33.28	32.62	33.15
2341	NYSE	RSG	Fri, Oct 19, 2007	33.24	33.97	32.77	32.87
2340	NYSE	RSG	Thu, Oct 18, 2007	33.38	33.60	33.15	33.24
2339	NYSE	RSG	Wed, Oct 17, 2007	33.37	33.59	33.04	33.44
2338	NYSE	RSG	Tue, Oct 16, 2007	34.01	34.01	33.11	33.24
2337	NYSE	RSG	Mon, Oct 15, 2007	33.64	33.96	33.38	33.96
2336	NYSE	RSG	Fri, Oct 12, 2007	33.49	33.75	33.28	33.70
2335	NYSE	RSG	Thu, Oct 11, 2007	33.27	33.83	33.24	33.47
2334	NYSE	RSG	Wed, Oct 10, 2007	33.55	33.78	33.13	33.17
2333	NYSE	RSG	Tue, Oct 9, 2007	33.60	33.82	33.39	33.67
2332	NYSE	RSG	Mon, Oct 8, 2007	33.55	33.80	33.27	33.52
2331	NYSE	RSG	Fri, Oct 5, 2007	33.48	33.62	33.28	33.53
2330	NYSE	RSG	Thu, Oct 4, 2007	33.47	33.59	33.09	33.14
2329	NYSE	RSG	Wed, Oct 3, 2007	33.27	33.46	33.20	33.26
2328	NYSE	RSG	Tue, Oct 2, 2007	33.38	33.58	33.11	33.39
2327	NYSE	RSG	Mon, Oct 1, 2007	32.67	33.62	32.61	33.49
2326	NYSE	RSG	Fri, Sep 28, 2007	32.67	32.94	32.44	32.71
2325	NYSE	RSG	Thu, Sep 27, 2007	32.88	32.88	32.26	32.71
2324	NYSE	RSG	Wed, Sep 26, 2007	32.39	32.90	32.27	32.83
2323	NYSE	RSG	Tue, Sep 25, 2007	32.08	32.37	31.68	32.22
2322	NYSE	RSG	Mon, Sep 24, 2007	32.40	32.65	32.10	32.16
2321	NYSE	RSG	Fri, Sep 21, 2007	32.58	32.77	32.18	32.35
2320	NYSE	RSG	Thu, Sep 20, 2007	32.58	32.59	32.16	32.32
2319	NYSE	RSG	Wed, Sep 19, 2007	32.13	32.84	32.13	32.55
2318	NYSE	RSG	Tue, Sep 18, 2007	31.55	32.01	31.31	31.91
2317	NYSE	RSG	Mon, Sep 17, 2007	31.20	31.52	31.20	31.37
2316	NYSE	RSG	Fri, Sep 14, 2007	31.08	31.35	30.86	31.22
2315	NYSE	RSG	Thu, Sep 13, 2007	31.66	31.66	31.02	31.22
2314	NYSE	RSG	Wed, Sep 12, 2007	31.18	31.66	31.18	31.40
2313	NYSE	RSG	Tue, Sep 11, 2007	31.53	31.56	31.01	31.20
2312	NYSE	RSG	Mon, Sep 10, 2007	31.45	31.73	31.06	31.33
2311	NYSE	RSG	Fri, Sep 7, 2007	31.13	31.55	31.10	31.30
2310	NYSE	RSG	Thu, Sep 6, 2007	31.30	31.58	30.99	31.58
2309	NYSE	RSG	Wed, Sep 5, 2007	31.12	31.32	30.79	31.28
2308	NYSE	RSG	Tue, Sep 4, 2007	31.06	31.54	30.86	31.32
2307	NYSE	RSG	Fri, Aug 31, 2007	30.95	31.16	30.66	31.09
2306	NYSE	RSG	Thu, Aug 30, 2007	30.34	30.84	29.92	30.62
2305	NYSE	RSG	Wed, Aug 29, 2007	30.12	30.69	29.95	30.65
2304	NYSE	RSG	Tue, Aug 28, 2007	30.10	30.24	29.81	29.82
2303	NYSE	RSG	Mon, Aug 27, 2007	30.14	30.40	30.00	30.26
2302	NYSE	RSG	Fri, Aug 24, 2007	30.42	30.74	29.98	30.35
2301	NYSE	RSG	Thu, Aug 23, 2007	30.45	30.86	29.98	30.51
2300	NYSE	RSG	Wed, Aug 22, 2007	30.32	30.49	29.97	30.34
2299	NYSE	RSG	Tue, Aug 21, 2007	30.10	30.20	29.62	29.97
2298	NYSE	RSG	Mon, Aug 20, 2007	29.94	30.23	29.65	29.98
2297	NYSE	RSG	Fri, Aug 17, 2007	29.65	30.15	28.87	29.81
2296	NYSE	RSG	Thu, Aug 16, 2007	29.14	30.25	28.28	28.80
2295	NYSE	RSG	Wed, Aug 15, 2007	30.15	30.42	29.30	29.39
2294	NYSE	RSG	Tue, Aug 14, 2007	31.35	31.36	30.05	30.15
2293	NYSE	RSG	Mon, Aug 13, 2007	29.98	31.10	29.74	30.82
2292	NYSE	RSG	Fri, Aug 10, 2007	28.38	30.64	28.25	29.98
2291	NYSE	RSG	Thu, Aug 9, 2007	29.95	30.10	27.93	28.28
2290	NYSE	RSG	Wed, Aug 8, 2007	31.66	31.75	29.31	30.28
2289	NYSE	RSG	Tue, Aug 7, 2007	31.72	32.00	31.18	31.63
2288	NYSE	RSG	Mon, Aug 6, 2007	31.87	32.10	31.35	31.92
2287	NYSE	RSG	Fri, Aug 3, 2007	32.89	32.97	31.73	31.75
2286	NYSE	RSG	Thu, Aug 2, 2007	33.06	33.20	32.35	32.80
2285	NYSE	RSG	Wed, Aug 1, 2007	32.69	33.18	32.39	32.84
2284	NYSE	RSG	Tue, Jul 31, 2007	31.88	33.26	31.88	31.95
2283	NYSE	RSG	Mon, Jul 30, 2007	31.63	31.99	31.20	31.88
2282	NYSE	RSG	Fri, Jul 27, 2007	30.75	31.60	29.71	31.29
2281	NYSE	RSG	Thu, Jul 26, 2007	28.86	30.65	28.86	29.68
2280	NYSE	RSG	Wed, Jul 25, 2007	30.56	30.93	30.11	30.38
2279	NYSE	RSG	Tue, Jul 24, 2007	30.61	30.94	30.41	30.46
2278	NYSE	RSG	Mon, Jul 23, 2007	30.59	31.11	30.55	30.82
2277	NYSE	RSG	Fri, Jul 20, 2007	31.11	31.29	30.43	30.52
2276	NYSE	RSG	Thu, Jul 19, 2007	31.10	31.47	31.06	31.17
2275	NYSE	RSG	Wed, Jul 18, 2007	31.35	31.40	30.25	30.94
2274	NYSE	RSG	Tue, Jul 17, 2007	31.82	32.05	31.67	31.73
2273	NYSE	RSG	Mon, Jul 16, 2007	32.20	32.20	31.67	31.74
2272	NYSE	RSG	Fri, Jul 13, 2007	31.41	32.36	31.41	32.23
2271	NYSE	RSG	Thu, Jul 12, 2007	31.12	31.26	30.92	31.26
2270	NYSE	RSG	Wed, Jul 11, 2007	30.50	30.96	30.36	30.96
2269	NYSE	RSG	Tue, Jul 10, 2007	30.65	30.80	30.40	30.49
2268	NYSE	RSG	Mon, Jul 9, 2007	31.15	31.19	30.80	30.82
2267	NYSE	RSG	Fri, Jul 6, 2007	31.30	31.33	30.64	31.18
2266	NYSE	RSG	Thu, Jul 5, 2007	31.40	31.49	31.10	31.43
2265	NYSE	RSG	Tue, Jul 3, 2007	31.25	31.57	31.19	31.46
2264	NYSE	RSG	Mon, Jul 2, 2007	30.75	31.23	30.55	31.23
2263	NYSE	RSG	Fri, Jun 29, 2007	30.46	30.70	30.34	30.64
2262	NYSE	RSG	Thu, Jun 28, 2007	30.05	30.62	30.04	30.40
2261	NYSE	RSG	Wed, Jun 27, 2007	29.78	30.24	29.73	30.13
2260	NYSE	RSG	Tue, Jun 26, 2007	30.40	30.48	29.81	30.00
2259	NYSE	RSG	Mon, Jun 25, 2007	30.42	30.70	30.13	30.29
2258	NYSE	RSG	Fri, Jun 22, 2007	30.65	30.71	30.30	30.39
2257	NYSE	RSG	Thu, Jun 21, 2007	30.65	30.80	30.30	30.75
2256	NYSE	RSG	Wed, Jun 20, 2007	30.93	31.04	30.63	30.71
2255	NYSE	RSG	Tue, Jun 19, 2007	30.61	31.09	30.61	30.91
2254	NYSE	RSG	Mon, Jun 18, 2007	30.65	30.78	30.41	30.72
2253	NYSE	RSG	Fri, Jun 15, 2007	30.59	30.68	30.39	30.50
2252	NYSE	RSG	Thu, Jun 14, 2007	30.67	30.81	30.42	30.49
2251	NYSE	RSG	Wed, Jun 13, 2007	30.08	30.66	30.05	30.59
2250	NYSE	RSG	Tue, Jun 12, 2007	30.12	30.38	29.99	30.02
2249	NYSE	RSG	Mon, Jun 11, 2007	30.12	30.54	30.07	30.28
2248	NYSE	RSG	Fri, Jun 8, 2007	30.03	30.37	29.88	30.21
2247	NYSE	RSG	Thu, Jun 7, 2007	30.55	30.82	30.12	30.12
2246	NYSE	RSG	Wed, Jun 6, 2007	30.63	30.94	30.55	30.65
2245	NYSE	RSG	Tue, Jun 5, 2007	31.00	31.00	30.64	30.69
2244	NYSE	RSG	Mon, Jun 4, 2007	30.40	31.00	30.31	31.00
2243	NYSE	RSG	Fri, Jun 1, 2007	30.28	30.50	30.20	30.43
2242	NYSE	RSG	Thu, May 31, 2007	30.46	30.54	30.05	30.28
2241	NYSE	RSG	Wed, May 30, 2007	30.00	30.49	29.70	30.43
2240	NYSE	RSG	Tue, May 29, 2007	29.51	30.16	29.51	30.08
2239	NYSE	RSG	Fri, May 25, 2007	28.80	29.53	28.79	29.41
2238	NYSE	RSG	Thu, May 24, 2007	29.36	29.53	28.64	28.70
2237	NYSE	RSG	Wed, May 23, 2007	29.40	29.48	29.19	29.28
2236	NYSE	RSG	Tue, May 22, 2007	29.26	29.42	28.97	29.34
2235	NYSE	RSG	Mon, May 21, 2007	29.09	29.50	28.98	29.32
2234	NYSE	RSG	Fri, May 18, 2007	28.82	29.07	28.75	29.02
2233	NYSE	RSG	Thu, May 17, 2007	28.96	28.96	28.47	28.71
2232	NYSE	RSG	Wed, May 16, 2007	28.52	29.29	28.42	29.06
2231	NYSE	RSG	Tue, May 15, 2007	28.52	28.63	28.21	28.37
2230	NYSE	RSG	Mon, May 14, 2007	28.60	28.78	28.43	28.62
2229	NYSE	RSG	Fri, May 11, 2007	28.64	28.85	28.40	28.65
2228	NYSE	RSG	Thu, May 10, 2007	28.53	28.80	28.48	28.61
2227	NYSE	RSG	Wed, May 9, 2007	28.67	28.81	28.50	28.72
2226	NYSE	RSG	Tue, May 8, 2007	28.85	28.85	28.42	28.78
2225	NYSE	RSG	Mon, May 7, 2007	28.71	29.09	28.71	28.87
2224	NYSE	RSG	Fri, May 4, 2007	28.55	28.67	28.42	28.58
2223	NYSE	RSG	Thu, May 3, 2007	28.43	28.71	28.39	28.54
2222	NYSE	RSG	Wed, May 2, 2007	27.96	28.76	27.85	28.43
2221	NYSE	RSG	Tue, May 1, 2007	27.98	28.11	27.81	27.86
2220	NYSE	RSG	Mon, Apr 30, 2007	28.65	28.65	27.93	27.93
2219	NYSE	RSG	Fri, Apr 27, 2007	28.25	28.85	27.84	28.56
2218	NYSE	RSG	Thu, Apr 26, 2007	27.82	27.95	27.49	27.84
2217	NYSE	RSG	Wed, Apr 25, 2007	27.75	27.99	27.51	27.88
2216	NYSE	RSG	Tue, Apr 24, 2007	27.65	28.00	27.51	27.69
2215	NYSE	RSG	Mon, Apr 23, 2007	27.63	27.68	27.20	27.59
2214	NYSE	RSG	Fri, Apr 20, 2007	27.75	28.00	27.38	27.63
2213	NYSE	RSG	Thu, Apr 19, 2007	28.97	28.97	27.51	27.62
2212	NYSE	RSG	Wed, Apr 18, 2007	28.35	28.46	28.09	28.09
2211	NYSE	RSG	Tue, Apr 17, 2007	28.19	28.53	28.02	28.45
2210	NYSE	RSG	Mon, Apr 16, 2007	27.61	28.22	27.61	28.22
2209	NYSE	RSG	Fri, Apr 13, 2007	27.50	27.94	27.31	27.50
2208	NYSE	RSG	Thu, Apr 12, 2007	27.15	27.46	27.05	27.46
2207	NYSE	RSG	Wed, Apr 11, 2007	27.19	27.34	27.10	27.25
2206	NYSE	RSG	Tue, Apr 10, 2007	27.40	27.40	27.17	27.19
2205	NYSE	RSG	Mon, Apr 9, 2007	27.91	28.00	27.46	27.49
2204	NYSE	RSG	Thu, Apr 5, 2007	27.92	27.97	27.81	27.86
2203	NYSE	RSG	Wed, Apr 4, 2007	28.02	28.12	27.77	27.89
2202	NYSE	RSG	Tue, Apr 3, 2007	28.04	28.30	27.94	28.12
2201	NYSE	RSG	Mon, Apr 2, 2007	27.90	28.11	27.79	27.87
2200	NYSE	RSG	Fri, Mar 30, 2007	27.66	27.90	27.55	27.82
2199	NYSE	RSG	Thu, Mar 29, 2007	27.97	28.10	27.46	27.68
2198	NYSE	RSG	Wed, Mar 28, 2007	27.57	27.99	27.51	27.86
2197	NYSE	RSG	Tue, Mar 27, 2007	28.01	28.11	27.60	27.61
2196	NYSE	RSG	Mon, Mar 26, 2007	28.37	28.37	27.95	28.14
2195	NYSE	RSG	Fri, Mar 23, 2007	27.90	28.34	27.76	28.28
2194	NYSE	RSG	Thu, Mar 22, 2007	28.52	28.53	27.58	27.85
2193	NYSE	RSG	Wed, Mar 21, 2007	27.21	27.71	27.12	27.68
2192	NYSE	RSG	Tue, Mar 20, 2007	27.32	27.48	27.08	27.15
2191	NYSE	RSG	Mon, Mar 19, 2007	27.04	27.41	26.88	27.40
2190	NYSE	RSG	Fri, Mar 16, 2007	26.91	27.00	26.65	26.99
2189	NYSE	RSG	Thu, Mar 15, 2007	26.63	27.09	26.63	26.93
2188	NYSE	RSG	Wed, Mar 14, 2007	26.78	27.06	26.22	26.61
2187	NYSE	RSG	Tue, Mar 13, 2007	27.23	27.35	26.69	26.70
2186	NYSE	RSG	Mon, Mar 12, 2007	27.41	27.56	27.26	27.33
2185	NYSE	RSG	Fri, Mar 9, 2007	27.47	27.71	27.25	27.37
2184	NYSE	RSG	Thu, Mar 8, 2007	27.77	27.90	27.13	27.33
2183	NYSE	RSG	Wed, Mar 7, 2007	27.55	27.81	27.50	27.61
2182	NYSE	RSG	Tue, Mar 6, 2007	27.52	27.73	27.28	27.59
2181	NYSE	RSG	Mon, Mar 5, 2007	27.55	27.77	27.37	27.43
2180	NYSE	RSG	Fri, Mar 2, 2007	27.84	28.00	27.67	27.71
2179	NYSE	RSG	Thu, Mar 1, 2007	27.80	28.10	27.45	27.87
2178	NYSE	RSG	Wed, Feb 28, 2007	27.87	28.22	27.60	28.06
2177	NYSE	RSG	Tue, Feb 27, 2007	28.41	28.47	27.66	27.88
2176	NYSE	RSG	Mon, Feb 26, 2007	28.83	28.99	28.67	28.74
2175	NYSE	RSG	Fri, Feb 23, 2007	28.61	28.77	28.55	28.72
2174	NYSE	RSG	Thu, Feb 22, 2007	28.97	29.07	28.49	28.58
2173	NYSE	RSG	Wed, Feb 21, 2007	28.97	29.14	28.91	29.00
2172	NYSE	RSG	Tue, Feb 20, 2007	29.16	29.20	28.97	28.97
2171	NYSE	RSG	Fri, Feb 16, 2007	28.97	29.27	28.97	29.15
2170	NYSE	RSG	Thu, Feb 15, 2007	29.06	29.17	28.89	28.96
2169	NYSE	RSG	Wed, Feb 14, 2007	28.92	29.48	28.79	29.06
2168	NYSE	RSG	Tue, Feb 13, 2007	28.67	29.03	28.67	28.91
2167	NYSE	RSG	Mon, Feb 12, 2007	28.77	28.83	28.48	28.59
2166	NYSE	RSG	Fri, Feb 9, 2007	28.91	29.05	28.43	28.70
2165	NYSE	RSG	Thu, Feb 8, 2007	29.53	29.53	28.72	28.98
2164	NYSE	RSG	Wed, Feb 7, 2007	29.37	29.67	29.27	29.55
2163	NYSE	RSG	Tue, Feb 6, 2007	29.19	29.40	29.15	29.28
2162	NYSE	RSG	Mon, Feb 5, 2007	29.26	29.29	28.81	29.20
2161	NYSE	RSG	Fri, Feb 2, 2007	29.40	29.50	29.08	29.31
2160	NYSE	RSG	Thu, Feb 1, 2007	28.90	29.00	28.67	28.83
2159	NYSE	RSG	Wed, Jan 31, 2007	28.87	28.97	28.63	28.83
2158	NYSE	RSG	Tue, Jan 30, 2007	28.57	28.93	28.47	28.86
2157	NYSE	RSG	Mon, Jan 29, 2007	28.28	28.71	28.27	28.50
2156	NYSE	RSG	Fri, Jan 26, 2007	28.31	28.45	28.21	28.34
2155	NYSE	RSG	Thu, Jan 25, 2007	28.48	28.51	28.12	28.29
2154	NYSE	RSG	Wed, Jan 24, 2007	28.53	28.60	28.32	28.48
2153	NYSE	RSG	Tue, Jan 23, 2007	28.33	28.60	28.30	28.53
2152	NYSE	RSG	Mon, Jan 22, 2007	28.25	28.39	28.07	28.33
2151	NYSE	RSG	Fri, Jan 19, 2007	28.17	28.25	28.00	28.21
2150	NYSE	RSG	Thu, Jan 18, 2007	28.51	28.52	28.13	28.17
2149	NYSE	RSG	Wed, Jan 17, 2007	28.24	28.60	28.21	28.51
2148	NYSE	RSG	Tue, Jan 16, 2007	27.97	28.37	27.97	28.29
2147	NYSE	RSG	Fri, Jan 12, 2007	27.92	27.97	27.70	27.91
2146	NYSE	RSG	Thu, Jan 11, 2007	27.92	28.10	27.79	27.99
2145	NYSE	RSG	Wed, Jan 10, 2007	27.57	27.85	27.53	27.75
2144	NYSE	RSG	Tue, Jan 9, 2007	27.59	28.08	27.51	27.65
2143	NYSE	RSG	Mon, Jan 8, 2007	27.43	27.53	27.29	27.48
2142	NYSE	RSG	Fri, Jan 5, 2007	27.53	27.67	27.46	27.52
2141	NYSE	RSG	Thu, Jan 4, 2007	27.27	27.65	27.15	27.59
2140	NYSE	RSG	Wed, Jan 3, 2007	27.15	27.51	27.15	27.33
2139	NYSE	RSG	Fri, Dec 29, 2006	27.19	27.32	27.08	27.11
2138	NYSE	RSG	Thu, Dec 28, 2006	27.31	27.33	27.04	27.20
2137	NYSE	RSG	Wed, Dec 27, 2006	27.33	27.69	27.14	27.47
2136	NYSE	RSG	Tue, Dec 26, 2006	26.92	27.23	26.77	27.15
2135	NYSE	RSG	Fri, Dec 22, 2006	27.12	27.26	26.87	26.88
2134	NYSE	RSG	Thu, Dec 21, 2006	27.14	27.43	27.05	27.11
2133	NYSE	RSG	Wed, Dec 20, 2006	27.26	27.41	27.00	27.07
2132	NYSE	RSG	Tue, Dec 19, 2006	27.21	27.40	27.01	27.32
2131	NYSE	RSG	Mon, Dec 18, 2006	27.41	27.71	27.25	27.31
2130	NYSE	RSG	Fri, Dec 15, 2006	27.41	27.77	27.35	27.40
2129	NYSE	RSG	Thu, Dec 14, 2006	27.41	27.87	27.37	27.57
2128	NYSE	RSG	Wed, Dec 13, 2006	27.67	27.93	27.14	27.66
2127	NYSE	RSG	Tue, Dec 12, 2006	28.55	28.58	27.97	28.07
2126	NYSE	RSG	Mon, Dec 11, 2006	27.93	28.06	27.63	27.72
2125	NYSE	RSG	Fri, Dec 8, 2006	27.92	27.96	27.53	27.89
2124	NYSE	RSG	Thu, Dec 7, 2006	28.07	28.07	27.85	28.01
2123	NYSE	RSG	Wed, Dec 6, 2006	27.81	28.03	27.81	27.99
2122	NYSE	RSG	Tue, Dec 5, 2006	27.99	28.01	27.68	27.88
2121	NYSE	RSG	Mon, Dec 4, 2006	27.55	28.00	27.51	27.98
2120	NYSE	RSG	Fri, Dec 1, 2006	27.69	27.84	27.14	27.59
2119	NYSE	RSG	Thu, Nov 30, 2006	28.04	28.13	27.61	27.65
2118	NYSE	RSG	Wed, Nov 29, 2006	27.89	28.08	27.81	28.08
2117	NYSE	RSG	Tue, Nov 28, 2006	27.55	27.81	27.41	27.80
2116	NYSE	RSG	Mon, Nov 27, 2006	27.93	27.93	27.53	27.55
2115	NYSE	RSG	Fri, Nov 24, 2006	27.78	28.12	27.77	28.03
2114	NYSE	RSG	Wed, Nov 22, 2006	28.06	28.08	27.79	27.88
2113	NYSE	RSG	Tue, Nov 21, 2006	28.29	28.33	27.97	28.07
2112	NYSE	RSG	Mon, Nov 20, 2006	28.76	28.83	28.29	28.31
2111	NYSE	RSG	Fri, Nov 17, 2006	28.67	28.81	28.47	28.75
2110	NYSE	RSG	Thu, Nov 16, 2006	28.66	28.66	28.35	28.66
2109	NYSE	RSG	Wed, Nov 15, 2006	28.35	28.55	28.32	28.53
2108	NYSE	RSG	Tue, Nov 14, 2006	28.57	28.59	28.25	28.39
2107	NYSE	RSG	Mon, Nov 13, 2006	28.56	28.66	28.33	28.51
2106	NYSE	RSG	Fri, Nov 10, 2006	28.23	28.56	28.03	28.55
2105	NYSE	RSG	Thu, Nov 9, 2006	28.24	28.39	28.12	28.26
2104	NYSE	RSG	Wed, Nov 8, 2006	27.87	28.25	27.79	28.19
2103	NYSE	RSG	Tue, Nov 7, 2006	28.10	28.26	27.92	27.97
2102	NYSE	RSG	Mon, Nov 6, 2006	27.93	28.19	27.91	28.10
2101	NYSE	RSG	Fri, Nov 3, 2006	27.87	27.92	27.68	27.89
2100	NYSE	RSG	Thu, Nov 2, 2006	27.58	27.90	27.35	27.87
2099	NYSE	RSG	Wed, Nov 1, 2006	27.33	27.85	27.26	27.68
2098	NYSE	RSG	Tue, Oct 31, 2006	27.39	27.54	27.20	27.34
2097	NYSE	RSG	Mon, Oct 30, 2006	28.33	28.37	27.33	27.47
2096	NYSE	RSG	Fri, Oct 27, 2006	27.82	27.82	27.57	27.61
2095	NYSE	RSG	Thu, Oct 26, 2006	27.64	27.95	27.56	27.90
2094	NYSE	RSG	Wed, Oct 25, 2006	27.46	27.65	27.33	27.53
2093	NYSE	RSG	Tue, Oct 24, 2006	27.66	27.79	27.26	27.54
2092	NYSE	RSG	Mon, Oct 23, 2006	27.44	27.77	27.39	27.76
2091	NYSE	RSG	Fri, Oct 20, 2006	27.20	27.50	27.19	27.47
2090	NYSE	RSG	Thu, Oct 19, 2006	27.26	27.32	27.08	27.26
2089	NYSE	RSG	Wed, Oct 18, 2006	27.51	27.71	27.08	27.37
2088	NYSE	RSG	Tue, Oct 17, 2006	27.70	27.83	27.40	27.51
2087	NYSE	RSG	Mon, Oct 16, 2006	27.97	28.01	27.67	27.79
2086	NYSE	RSG	Fri, Oct 13, 2006	27.86	28.08	27.79	28.03
2085	NYSE	RSG	Thu, Oct 12, 2006	27.70	27.91	27.67	27.91
2084	NYSE	RSG	Wed, Oct 11, 2006	27.33	27.78	27.33	27.57
2083	NYSE	RSG	Tue, Oct 10, 2006	27.43	27.58	27.19	27.40
2082	NYSE	RSG	Mon, Oct 9, 2006	27.25	27.59	27.12	27.47
2081	NYSE	RSG	Fri, Oct 6, 2006	27.30	27.63	27.21	27.30
2080	NYSE	RSG	Thu, Oct 5, 2006	27.09	27.41	26.97	27.40
2079	NYSE	RSG	Wed, Oct 4, 2006	26.67	27.08	26.58	27.04
2078	NYSE	RSG	Tue, Oct 3, 2006	26.67	26.86	26.67	26.73
2077	NYSE	RSG	Mon, Oct 2, 2006	26.77	26.82	26.57	26.64
2076	NYSE	RSG	Fri, Sep 29, 2006	26.84	27.23	26.75	26.81
2075	NYSE	RSG	Thu, Sep 28, 2006	26.49	26.89	26.47	26.85
2074	NYSE	RSG	Wed, Sep 27, 2006	26.31	26.60	26.31	26.53
2073	NYSE	RSG	Tue, Sep 26, 2006	26.12	26.46	26.01	26.26
2072	NYSE	RSG	Mon, Sep 25, 2006	26.05	26.28	25.87	26.23
2071	NYSE	RSG	Fri, Sep 22, 2006	26.00	26.16	25.91	26.01
2070	NYSE	RSG	Thu, Sep 21, 2006	26.02	26.32	25.99	26.01
2069	NYSE	RSG	Wed, Sep 20, 2006	25.92	26.15	25.84	26.02
2068	NYSE	RSG	Tue, Sep 19, 2006	25.50	25.79	25.31	25.78
2067	NYSE	RSG	Mon, Sep 18, 2006	25.19	25.51	25.04	25.45
2066	NYSE	RSG	Fri, Sep 15, 2006	25.47	25.57	25.25	25.26
2065	NYSE	RSG	Thu, Sep 14, 2006	25.23	25.41	25.11	25.31
2064	NYSE	RSG	Wed, Sep 13, 2006	25.21	25.38	25.08	25.33
2063	NYSE	RSG	Tue, Sep 12, 2006	25.30	25.45	25.21	25.27
2062	NYSE	RSG	Mon, Sep 11, 2006	25.25	25.41	25.23	25.33
2061	NYSE	RSG	Fri, Sep 8, 2006	25.40	25.55	25.34	25.37
2060	NYSE	RSG	Thu, Sep 7, 2006	25.65	25.71	25.31	25.43
2059	NYSE	RSG	Wed, Sep 6, 2006	25.87	25.89	25.59	25.65
2058	NYSE	RSG	Tue, Sep 5, 2006	26.22	26.34	25.99	26.03
2057	NYSE	RSG	Fri, Sep 1, 2006	25.97	26.27	25.87	26.19
2056	NYSE	RSG	Thu, Aug 31, 2006	25.77	25.95	25.73	25.85
2055	NYSE	RSG	Wed, Aug 30, 2006	25.57	25.88	25.46	25.70
2054	NYSE	RSG	Tue, Aug 29, 2006	25.80	25.87	25.55	25.65
2053	NYSE	RSG	Mon, Aug 28, 2006	25.63	25.87	25.63	25.75
2052	NYSE	RSG	Fri, Aug 25, 2006	25.53	25.66	25.27	25.50
2051	NYSE	RSG	Thu, Aug 24, 2006	25.93	25.96	25.49	25.57
2050	NYSE	RSG	Wed, Aug 23, 2006	25.97	26.05	25.65	25.82
2049	NYSE	RSG	Tue, Aug 22, 2006	26.05	26.16	25.85	26.06
2048	NYSE	RSG	Mon, Aug 21, 2006	26.36	26.47	26.05	26.18
2047	NYSE	RSG	Fri, Aug 18, 2006	26.91	26.91	26.32	26.53
2046	NYSE	RSG	Thu, Aug 17, 2006	26.83	27.03	26.73	26.95
2045	NYSE	RSG	Wed, Aug 16, 2006	26.83	26.90	26.63	26.90
2044	NYSE	RSG	Tue, Aug 15, 2006	26.63	26.84	26.48	26.68
2043	NYSE	RSG	Mon, Aug 14, 2006	26.30	26.49	26.12	26.39
2042	NYSE	RSG	Fri, Aug 11, 2006	26.45	26.45	26.01	26.18
2041	NYSE	RSG	Thu, Aug 10, 2006	26.27	26.52	26.23	26.45
2040	NYSE	RSG	Wed, Aug 9, 2006	26.93	26.97	26.37	26.37
2039	NYSE	RSG	Tue, Aug 8, 2006	26.88	27.17	26.71	26.77
2038	NYSE	RSG	Mon, Aug 7, 2006	27.20	27.23	26.80	26.85
2037	NYSE	RSG	Fri, Aug 4, 2006	27.37	27.53	27.07	27.33
2036	NYSE	RSG	Thu, Aug 3, 2006	27.03	27.38	27.01	27.15
2035	NYSE	RSG	Wed, Aug 2, 2006	26.93	27.28	26.93	27.13
2034	NYSE	RSG	Tue, Aug 1, 2006	26.83	26.95	26.73	26.85
2033	NYSE	RSG	Mon, Jul 31, 2006	26.81	26.97	26.71	26.77
2032	NYSE	RSG	Fri, Jul 28, 2006	26.93	27.23	26.81	26.94
2031	NYSE	RSG	Thu, Jul 27, 2006	26.77	27.00	26.38	26.80
2030	NYSE	RSG	Wed, Jul 26, 2006	26.72	26.94	26.43	26.45
2029	NYSE	RSG	Tue, Jul 25, 2006	26.75	26.99	26.49	26.84
2028	NYSE	RSG	Mon, Jul 24, 2006	26.31	27.06	26.29	26.95
2027	NYSE	RSG	Fri, Jul 21, 2006	26.24	26.39	26.11	26.17
2026	NYSE	RSG	Thu, Jul 20, 2006	26.55	26.73	26.25	26.25
2025	NYSE	RSG	Wed, Jul 19, 2006	26.44	26.73	26.39	26.53
2024	NYSE	RSG	Tue, Jul 18, 2006	26.45	26.66	26.15	26.43
2023	NYSE	RSG	Mon, Jul 17, 2006	26.33	26.77	26.26	26.45
2022	NYSE	RSG	Fri, Jul 14, 2006	26.07	26.07	25.58	25.86
2021	NYSE	RSG	Thu, Jul 13, 2006	26.72	26.91	26.14	26.32
2020	NYSE	RSG	Wed, Jul 12, 2006	27.03	27.10	26.75	26.81
2019	NYSE	RSG	Tue, Jul 11, 2006	26.63	27.17	26.59	27.13
2018	NYSE	RSG	Mon, Jul 10, 2006	26.50	26.73	26.40	26.63
2017	NYSE	RSG	Fri, Jul 7, 2006	26.53	26.67	26.40	26.43
2016	NYSE	RSG	Thu, Jul 6, 2006	26.61	26.78	26.43	26.55
2015	NYSE	RSG	Wed, Jul 5, 2006	26.99	27.01	26.40	26.61
2014	NYSE	RSG	Mon, Jul 3, 2006	26.94	27.11	26.65	27.10
2013	NYSE	RSG	Fri, Jun 30, 2006	26.91	27.04	26.75	26.89
2012	NYSE	RSG	Thu, Jun 29, 2006	26.54	26.91	26.41	26.91
2011	NYSE	RSG	Wed, Jun 28, 2006	26.27	26.59	26.20	26.52
2010	NYSE	RSG	Tue, Jun 27, 2006	26.27	26.44	26.10	26.33
2009	NYSE	RSG	Mon, Jun 26, 2006	26.20	26.41	26.03	26.27
2008	NYSE	RSG	Fri, Jun 23, 2006	25.97	26.31	25.78	26.21
2007	NYSE	RSG	Thu, Jun 22, 2006	26.27	26.37	25.93	26.05
2006	NYSE	RSG	Wed, Jun 21, 2006	25.93	26.43	25.93	26.39
2005	NYSE	RSG	Tue, Jun 20, 2006	25.97	26.21	25.84	25.91
2004	NYSE	RSG	Mon, Jun 19, 2006	26.41	26.43	25.87	25.93
2003	NYSE	RSG	Fri, Jun 16, 2006	26.23	26.50	26.14	26.33
2002	NYSE	RSG	Thu, Jun 15, 2006	26.26	26.27	25.75	26.07
2001	NYSE	RSG	Wed, Jun 14, 2006	26.33	26.39	26.07	26.25
2000	NYSE	RSG	Tue, Jun 13, 2006	26.63	26.68	26.17	26.39
1999	NYSE	RSG	Mon, Jun 12, 2006	27.13	27.14	26.68	26.71
1998	NYSE	RSG	Fri, Jun 9, 2006	27.18	27.33	27.03	27.09
1997	NYSE	RSG	Thu, Jun 8, 2006	27.27	27.33	26.70	27.11
1996	NYSE	RSG	Wed, Jun 7, 2006	27.05	27.49	27.05	27.27
1995	NYSE	RSG	Tue, Jun 6, 2006	27.33	27.33	26.82	27.05
1994	NYSE	RSG	Mon, Jun 5, 2006	27.70	27.85	27.31	27.34
1993	NYSE	RSG	Fri, Jun 2, 2006	27.73	27.85	27.43	27.73
1992	NYSE	RSG	Thu, Jun 1, 2006	27.20	27.61	27.18	27.61
1991	NYSE	RSG	Wed, May 31, 2006	26.93	27.29	26.93	27.20
1990	NYSE	RSG	Tue, May 30, 2006	27.12	27.25	26.83	26.86
1989	NYSE	RSG	Fri, May 26, 2006	26.98	27.23	26.95	27.19
1988	NYSE	RSG	Thu, May 25, 2006	26.82	27.04	26.61	26.97
1987	NYSE	RSG	Wed, May 24, 2006	26.70	27.00	26.32	26.75
1986	NYSE	RSG	Tue, May 23, 2006	27.43	27.45	26.82	26.82
1985	NYSE	RSG	Mon, May 22, 2006	27.37	27.43	27.07	27.32
1984	NYSE	RSG	Fri, May 19, 2006	27.53	27.91	27.39	27.53
1983	NYSE	RSG	Thu, May 18, 2006	27.53	27.74	27.47	27.47
1982	NYSE	RSG	Wed, May 17, 2006	27.55	27.90	27.46	27.47
1981	NYSE	RSG	Tue, May 16, 2006	27.28	27.69	27.27	27.64
1980	NYSE	RSG	Mon, May 15, 2006	27.56	27.56	26.96	27.23
1979	NYSE	RSG	Fri, May 12, 2006	27.90	27.91	27.50	27.66
1978	NYSE	RSG	Thu, May 11, 2006	28.73	28.86	27.77	28.03
1977	NYSE	RSG	Wed, May 10, 2006	28.91	29.07	28.83	28.88
1976	NYSE	RSG	Tue, May 9, 2006	29.07	29.17	28.89	29.00
1975	NYSE	RSG	Mon, May 8, 2006	29.15	29.27	29.09	29.16
1974	NYSE	RSG	Fri, May 5, 2006	29.17	29.29	28.96	29.21
1973	NYSE	RSG	Thu, May 4, 2006	28.75	29.27	28.70	29.11
1972	NYSE	RSG	Wed, May 3, 2006	28.83	28.88	28.26	28.82
1971	NYSE	RSG	Tue, May 2, 2006	28.82	29.01	28.77	28.95
1970	NYSE	RSG	Mon, May 1, 2006	29.33	29.47	28.85	28.89
1969	NYSE	RSG	Fri, Apr 28, 2006	29.30	29.46	29.07	29.34
1968	NYSE	RSG	Thu, Apr 27, 2006	28.87	29.39	28.81	29.30
1967	NYSE	RSG	Wed, Apr 26, 2006	28.81	29.06	28.53	28.97
1966	NYSE	RSG	Tue, Apr 25, 2006	28.89	29.07	28.67	28.83
1965	NYSE	RSG	Mon, Apr 24, 2006	29.20	29.20	28.81	28.93
1964	NYSE	RSG	Fri, Apr 21, 2006	29.23	29.28	28.97	29.25
1963	NYSE	RSG	Thu, Apr 20, 2006	28.85	29.31	28.85	29.10
1962	NYSE	RSG	Wed, Apr 19, 2006	29.24	29.24	28.67	28.85
1961	NYSE	RSG	Tue, Apr 18, 2006	28.87	29.42	28.85	29.25
1960	NYSE	RSG	Mon, Apr 17, 2006	28.99	29.14	28.75	28.87
1959	NYSE	RSG	Thu, Apr 13, 2006	28.87	29.05	28.77	29.02
1958	NYSE	RSG	Wed, Apr 12, 2006	28.61	28.93	28.47	28.87
1957	NYSE	RSG	Tue, Apr 11, 2006	28.53	28.75	28.51	28.61
1956	NYSE	RSG	Mon, Apr 10, 2006	28.57	28.63	28.29	28.53
1955	NYSE	RSG	Fri, Apr 7, 2006	28.72	28.87	28.37	28.58
1954	NYSE	RSG	Thu, Apr 6, 2006	28.85	28.87	28.50	28.72
1953	NYSE	RSG	Wed, Apr 5, 2006	28.73	28.99	28.54	28.85
1952	NYSE	RSG	Tue, Apr 4, 2006	28.61	28.82	28.60	28.65
1951	NYSE	RSG	Mon, Apr 3, 2006	28.33	28.71	28.13	28.65
1950	NYSE	RSG	Fri, Mar 31, 2006	28.00	28.49	28.00	28.34
1949	NYSE	RSG	Thu, Mar 30, 2006	28.45	28.45	27.75	27.95
1948	NYSE	RSG	Wed, Mar 29, 2006	27.93	28.17	27.87	27.95
1947	NYSE	RSG	Tue, Mar 28, 2006	27.83	27.96	27.69	27.89
1946	NYSE	RSG	Mon, Mar 27, 2006	27.72	27.87	27.60	27.83
1945	NYSE	RSG	Fri, Mar 24, 2006	27.60	27.78	27.49	27.76
1944	NYSE	RSG	Thu, Mar 23, 2006	27.37	27.65	27.37	27.57
1943	NYSE	RSG	Wed, Mar 22, 2006	27.17	27.39	27.09	27.37
1942	NYSE	RSG	Tue, Mar 21, 2006	27.30	27.33	27.07	27.15
1941	NYSE	RSG	Mon, Mar 20, 2006	27.57	27.57	27.27	27.33
1940	NYSE	RSG	Fri, Mar 17, 2006	27.44	27.59	27.33	27.56
1939	NYSE	RSG	Thu, Mar 16, 2006	27.20	27.45	27.11	27.37
1938	NYSE	RSG	Wed, Mar 15, 2006	27.32	27.32	27.01	27.26
1937	NYSE	RSG	Tue, Mar 14, 2006	27.23	27.47	27.12	27.30
1936	NYSE	RSG	Mon, Mar 13, 2006	27.00	27.17	26.89	27.16
1935	NYSE	RSG	Fri, Mar 10, 2006	26.27	26.91	26.20	26.85
1934	NYSE	RSG	Thu, Mar 9, 2006	26.63	26.65	26.19	26.26
1933	NYSE	RSG	Wed, Mar 8, 2006	26.17	26.77	26.17	26.60
1932	NYSE	RSG	Tue, Mar 7, 2006	25.85	26.19	25.83	26.19
1931	NYSE	RSG	Mon, Mar 6, 2006	26.12	26.12	25.84	26.05
1930	NYSE	RSG	Fri, Mar 3, 2006	25.97	26.20	25.89	26.09
1929	NYSE	RSG	Thu, Mar 2, 2006	26.07	26.23	25.93	26.04
1928	NYSE	RSG	Wed, Mar 1, 2006	25.89	26.30	25.68	26.17
1927	NYSE	RSG	Tue, Feb 28, 2006	26.07	26.10	25.84	25.91
1926	NYSE	RSG	Mon, Feb 27, 2006	26.26	26.27	26.05	26.08
1925	NYSE	RSG	Fri, Feb 24, 2006	26.00	26.22	25.94	26.19
1924	NYSE	RSG	Thu, Feb 23, 2006	25.97	26.17	25.93	25.99
1923	NYSE	RSG	Wed, Feb 22, 2006	25.99	26.16	25.89	26.05
1922	NYSE	RSG	Tue, Feb 21, 2006	26.15	26.20	25.98	26.00
1921	NYSE	RSG	Fri, Feb 17, 2006	26.17	26.27	25.95	26.15
1920	NYSE	RSG	Thu, Feb 16, 2006	26.30	26.33	25.97	26.14
1919	NYSE	RSG	Wed, Feb 15, 2006	26.17	26.32	25.88	26.23
1918	NYSE	RSG	Tue, Feb 14, 2006	25.97	26.22	25.93	26.15
1917	NYSE	RSG	Mon, Feb 13, 2006	26.03	26.13	25.53	25.89
1916	NYSE	RSG	Fri, Feb 10, 2006	25.80	26.05	25.71	26.03
1915	NYSE	RSG	Thu, Feb 9, 2006	25.80	26.00	25.65	25.67
1914	NYSE	RSG	Wed, Feb 8, 2006	25.83	26.00	25.71	25.89
1913	NYSE	RSG	Tue, Feb 7, 2006	25.67	26.04	25.60	26.01
1912	NYSE	RSG	Mon, Feb 6, 2006	25.67	26.00	25.51	25.55
1911	NYSE	RSG	Fri, Feb 3, 2006	25.12	25.34	25.01	25.17
1910	NYSE	RSG	Thu, Feb 2, 2006	25.12	25.37	25.03	25.15
1909	NYSE	RSG	Wed, Feb 1, 2006	25.17	25.18	25.08	25.13
1908	NYSE	RSG	Tue, Jan 31, 2006	24.89	25.31	24.82	25.23
1907	NYSE	RSG	Mon, Jan 30, 2006	24.87	25.00	24.71	24.97
1906	NYSE	RSG	Fri, Jan 27, 2006	24.83	25.02	24.77	24.87
1905	NYSE	RSG	Thu, Jan 26, 2006	24.80	24.82	24.67	24.76
1904	NYSE	RSG	Wed, Jan 25, 2006	24.93	24.99	24.70	24.79
1903	NYSE	RSG	Tue, Jan 24, 2006	24.75	24.98	24.74	24.93
1902	NYSE	RSG	Mon, Jan 23, 2006	24.78	24.78	24.47	24.65
1901	NYSE	RSG	Fri, Jan 20, 2006	25.07	25.10	24.75	24.91
1900	NYSE	RSG	Thu, Jan 19, 2006	25.20	25.23	24.99	25.14
1899	NYSE	RSG	Wed, Jan 18, 2006	25.30	25.35	25.03	25.14
1898	NYSE	RSG	Tue, Jan 17, 2006	25.59	25.75	25.15	25.35
1897	NYSE	RSG	Fri, Jan 13, 2006	25.39	25.66	25.37	25.59
1896	NYSE	RSG	Thu, Jan 12, 2006	25.59	25.61	25.29	25.35
1895	NYSE	RSG	Wed, Jan 11, 2006	25.79	25.90	25.42	25.61
1894	NYSE	RSG	Tue, Jan 10, 2006	25.84	25.87	25.45	25.83
1893	NYSE	RSG	Mon, Jan 9, 2006	25.33	25.99	25.33	25.98
1892	NYSE	RSG	Fri, Jan 6, 2006	25.81	25.99	25.27	25.56
1891	NYSE	RSG	Thu, Jan 5, 2006	25.63	25.75	25.53	25.68
1890	NYSE	RSG	Wed, Jan 4, 2006	25.46	25.67	25.29	25.63
1889	NYSE	RSG	Tue, Jan 3, 2006	24.93	25.53	24.88	25.50
1888	NYSE	RSG	Fri, Dec 30, 2005	25.06	25.15	24.95	25.03
1887	NYSE	RSG	Thu, Dec 29, 2005	25.32	25.37	24.91	24.91
1886	NYSE	RSG	Wed, Dec 28, 2005	25.15	25.37	25.04	25.35
1885	NYSE	RSG	Tue, Dec 27, 2005	25.33	25.56	25.14	25.25
1884	NYSE	RSG	Fri, Dec 23, 2005	25.47	25.54	25.22	25.39
1883	NYSE	RSG	Thu, Dec 22, 2005	25.27	25.45	25.03	25.35
1882	NYSE	RSG	Wed, Dec 21, 2005	25.21	25.33	25.07	25.13
1881	NYSE	RSG	Tue, Dec 20, 2005	25.04	25.33	24.79	25.18
1880	NYSE	RSG	Mon, Dec 19, 2005	25.18	25.32	24.67	24.91
1879	NYSE	RSG	Fri, Dec 16, 2005	25.27	25.30	24.91	25.17
1878	NYSE	RSG	Thu, Dec 15, 2005	25.31	25.33	24.85	25.17
1877	NYSE	RSG	Wed, Dec 14, 2005	24.80	25.31	24.73	25.10
1876	NYSE	RSG	Tue, Dec 13, 2005	24.40	24.93	24.21	24.70
1875	NYSE	RSG	Mon, Dec 12, 2005	24.03	24.17	23.71	23.84
1874	NYSE	RSG	Fri, Dec 9, 2005	24.00	24.03	23.27	23.94
1873	NYSE	RSG	Thu, Dec 8, 2005	24.17	24.29	23.93	24.05
1872	NYSE	RSG	Wed, Dec 7, 2005	24.23	24.30	23.97	24.09
1871	NYSE	RSG	Tue, Dec 6, 2005	24.37	24.57	24.27	24.31
1870	NYSE	RSG	Mon, Dec 5, 2005	24.07	24.36	24.02	24.30
1869	NYSE	RSG	Fri, Dec 2, 2005	24.27	24.27	23.95	24.16
1868	NYSE	RSG	Thu, Dec 1, 2005	24.00	24.32	24.00	24.27
1867	NYSE	RSG	Wed, Nov 30, 2005	24.09	24.33	23.87	23.90
1866	NYSE	RSG	Tue, Nov 29, 2005	23.97	24.19	23.97	24.11
1865	NYSE	RSG	Mon, Nov 28, 2005	24.30	24.30	23.89	23.89
1864	NYSE	RSG	Fri, Nov 25, 2005	23.97	24.22	23.92	24.17
1863	NYSE	RSG	Wed, Nov 23, 2005	24.31	24.39	23.88	23.93
1862	NYSE	RSG	Tue, Nov 22, 2005	24.30	24.45	24.13	24.33
1861	NYSE	RSG	Mon, Nov 21, 2005	24.09	24.41	23.93	24.39
1860	NYSE	RSG	Fri, Nov 18, 2005	24.05	24.10	23.99	24.08
1859	NYSE	RSG	Thu, Nov 17, 2005	23.86	24.10	23.82	24.03
1858	NYSE	RSG	Wed, Nov 16, 2005	23.80	23.89	23.73	23.79
1857	NYSE	RSG	Tue, Nov 15, 2005	23.80	23.89	23.60	23.80
1856	NYSE	RSG	Mon, Nov 14, 2005	23.77	23.90	23.73	23.80
1855	NYSE	RSG	Fri, Nov 11, 2005	23.70	23.87	23.62	23.75
1854	NYSE	RSG	Thu, Nov 10, 2005	23.60	23.83	23.57	23.70
1853	NYSE	RSG	Wed, Nov 9, 2005	23.47	23.83	23.47	23.60
1852	NYSE	RSG	Tue, Nov 8, 2005	23.56	23.59	23.34	23.39
1851	NYSE	RSG	Mon, Nov 7, 2005	23.77	23.87	23.58	23.69
1850	NYSE	RSG	Fri, Nov 4, 2005	23.77	24.00	23.59	23.71
1849	NYSE	RSG	Thu, Nov 3, 2005	24.01	24.01	23.21	23.77
1848	NYSE	RSG	Wed, Nov 2, 2005	23.67	24.31	23.64	23.94
1847	NYSE	RSG	Tue, Nov 1, 2005	23.45	23.64	23.45	23.54
1846	NYSE	RSG	Mon, Oct 31, 2005	23.27	23.59	23.15	23.57
1845	NYSE	RSG	Fri, Oct 28, 2005	22.57	23.23	22.57	23.17
1844	NYSE	RSG	Thu, Oct 27, 2005	22.63	23.00	22.50	22.68
1843	NYSE	RSG	Wed, Oct 26, 2005	22.89	23.32	22.71	22.75
1842	NYSE	RSG	Tue, Oct 25, 2005	23.15	23.34	22.99	23.06
1841	NYSE	RSG	Mon, Oct 24, 2005	22.65	23.37	22.65	23.21
1840	NYSE	RSG	Fri, Oct 21, 2005	22.33	22.76	22.29	22.58
1839	NYSE	RSG	Thu, Oct 20, 2005	22.53	22.61	22.23	22.29
1838	NYSE	RSG	Wed, Oct 19, 2005	22.13	22.61	22.00	22.57
1837	NYSE	RSG	Tue, Oct 18, 2005	22.10	22.55	22.04	22.27
1836	NYSE	RSG	Mon, Oct 17, 2005	22.53	22.59	22.31	22.51
1835	NYSE	RSG	Fri, Oct 14, 2005	22.57	22.67	22.33	22.65
1834	NYSE	RSG	Thu, Oct 13, 2005	22.75	22.91	22.51	22.51
1833	NYSE	RSG	Wed, Oct 12, 2005	23.00	23.33	22.67	22.76
1832	NYSE	RSG	Tue, Oct 11, 2005	23.13	23.33	23.03	23.06
1831	NYSE	RSG	Mon, Oct 10, 2005	22.95	23.38	22.84	23.09
1830	NYSE	RSG	Fri, Oct 7, 2005	22.97	23.09	22.91	22.93
1829	NYSE	RSG	Thu, Oct 6, 2005	23.03	23.05	22.76	23.00
1828	NYSE	RSG	Wed, Oct 5, 2005	23.27	23.27	23.02	23.07
1827	NYSE	RSG	Tue, Oct 4, 2005	23.57	23.85	23.36	23.37
1826	NYSE	RSG	Mon, Oct 3, 2005	23.53	23.88	23.47	23.71
1825	NYSE	RSG	Fri, Sep 30, 2005	23.17	23.57	22.97	23.53
1824	NYSE	RSG	Thu, Sep 29, 2005	22.85	23.18	22.85	23.17
1823	NYSE	RSG	Wed, Sep 28, 2005	23.14	23.24	22.89	22.95
1822	NYSE	RSG	Tue, Sep 27, 2005	23.27	23.29	22.87	23.07
1821	NYSE	RSG	Mon, Sep 26, 2005	22.83	23.64	22.83	23.25
1820	NYSE	RSG	Fri, Sep 23, 2005	22.80	22.96	22.58	22.72
1819	NYSE	RSG	Thu, Sep 22, 2005	22.60	22.88	22.39	22.81
1818	NYSE	RSG	Wed, Sep 21, 2005	22.88	22.91	22.57	22.70
1817	NYSE	RSG	Tue, Sep 20, 2005	23.37	23.47	22.97	23.08
1816	NYSE	RSG	Mon, Sep 19, 2005	23.85	23.85	23.30	23.38
1815	NYSE	RSG	Fri, Sep 16, 2005	23.87	24.03	23.84	23.91
1814	NYSE	RSG	Thu, Sep 15, 2005	24.07	24.13	23.88	23.95
1813	NYSE	RSG	Wed, Sep 14, 2005	23.93	24.09	23.85	24.06
1812	NYSE	RSG	Tue, Sep 13, 2005	23.89	24.22	23.77	23.97
1811	NYSE	RSG	Mon, Sep 12, 2005	24.03	24.16	23.69	23.89
1810	NYSE	RSG	Fri, Sep 9, 2005	24.15	24.33	24.04	24.09
1809	NYSE	RSG	Thu, Sep 8, 2005	24.25	24.39	24.05	24.11
1808	NYSE	RSG	Wed, Sep 7, 2005	24.08	24.33	24.08	24.28
1807	NYSE	RSG	Tue, Sep 6, 2005	24.07	24.18	23.82	24.01
1806	NYSE	RSG	Fri, Sep 2, 2005	24.09	24.25	23.95	23.99
1805	NYSE	RSG	Thu, Sep 1, 2005	24.10	24.27	23.96	24.09
1804	NYSE	RSG	Wed, Aug 31, 2005	23.60	24.21	23.47	24.15
1803	NYSE	RSG	Tue, Aug 30, 2005	23.80	23.80	23.35	23.50
1802	NYSE	RSG	Mon, Aug 29, 2005	23.57	23.83	23.42	23.83
1801	NYSE	RSG	Fri, Aug 26, 2005	23.86	23.91	23.54	23.65
1800	NYSE	RSG	Thu, Aug 25, 2005	23.60	23.88	23.59	23.86
1799	NYSE	RSG	Wed, Aug 24, 2005	23.83	23.85	23.53	23.55
1798	NYSE	RSG	Tue, Aug 23, 2005	24.00	24.03	23.74	23.85
1797	NYSE	RSG	Mon, Aug 22, 2005	23.81	23.97	23.72	23.95
1796	NYSE	RSG	Fri, Aug 19, 2005	23.67	23.83	23.57	23.81
1795	NYSE	RSG	Thu, Aug 18, 2005	23.73	23.75	23.57	23.63
1794	NYSE	RSG	Wed, Aug 17, 2005	23.87	23.98	23.79	23.82
1793	NYSE	RSG	Tue, Aug 16, 2005	24.07	24.07	23.79	23.80
1792	NYSE	RSG	Mon, Aug 15, 2005	23.97	24.23	23.77	24.10
1791	NYSE	RSG	Fri, Aug 12, 2005	23.99	24.16	23.71	24.06
1790	NYSE	RSG	Thu, Aug 11, 2005	24.10	24.31	23.93	24.05
1789	NYSE	RSG	Wed, Aug 10, 2005	24.23	24.39	24.03	24.12
1788	NYSE	RSG	Tue, Aug 9, 2005	24.20	24.23	24.03	24.10
1787	NYSE	RSG	Mon, Aug 8, 2005	24.13	24.23	23.94	24.13
1786	NYSE	RSG	Fri, Aug 5, 2005	24.05	24.15	23.87	24.02
1785	NYSE	RSG	Thu, Aug 4, 2005	24.17	24.33	23.93	24.11
1784	NYSE	RSG	Wed, Aug 3, 2005	25.36	25.36	24.37	24.37
1783	NYSE	RSG	Tue, Aug 2, 2005	24.47	24.93	24.41	24.83
1782	NYSE	RSG	Mon, Aug 1, 2005	24.11	24.65	24.11	24.46
1781	NYSE	RSG	Fri, Jul 29, 2005	24.37	24.46	24.06	24.17
1780	NYSE	RSG	Thu, Jul 28, 2005	24.39	24.49	24.09	24.37
1779	NYSE	RSG	Wed, Jul 27, 2005	24.33	24.48	24.11	24.33
1778	NYSE	RSG	Tue, Jul 26, 2005	24.83	24.91	24.43	24.44
1777	NYSE	RSG	Mon, Jul 25, 2005	25.05	25.29	24.57	24.74
1776	NYSE	RSG	Fri, Jul 22, 2005	24.74	25.07	24.60	25.04
1775	NYSE	RSG	Thu, Jul 21, 2005	24.99	25.31	24.77	24.81
1774	NYSE	RSG	Wed, Jul 20, 2005	24.59	24.99	24.51	24.92
1773	NYSE	RSG	Tue, Jul 19, 2005	24.74	24.95	24.56	24.58
1772	NYSE	RSG	Mon, Jul 18, 2005	24.63	24.97	24.52	24.57
1771	NYSE	RSG	Fri, Jul 15, 2005	24.03	24.63	24.03	24.57
1770	NYSE	RSG	Thu, Jul 14, 2005	24.36	24.47	23.93	24.10
1769	NYSE	RSG	Wed, Jul 13, 2005	24.20	24.31	24.02	24.22
1768	NYSE	RSG	Tue, Jul 12, 2005	24.18	24.42	24.11	24.21
1767	NYSE	RSG	Mon, Jul 11, 2005	24.27	24.46	24.21	24.29
1766	NYSE	RSG	Fri, Jul 8, 2005	23.99	24.30	23.97	24.25
1765	NYSE	RSG	Thu, Jul 7, 2005	23.80	23.99	23.60	23.94
1764	NYSE	RSG	Wed, Jul 6, 2005	24.01	24.20	23.88	23.89
1763	NYSE	RSG	Tue, Jul 5, 2005	24.00	24.19	23.96	24.13
1762	NYSE	RSG	Fri, Jul 1, 2005	24.03	24.22	24.03	24.13
1761	NYSE	RSG	Thu, Jun 30, 2005	24.14	24.17	23.95	24.01
1760	NYSE	RSG	Wed, Jun 29, 2005	23.89	24.07	23.81	24.07
1759	NYSE	RSG	Tue, Jun 28, 2005	23.46	23.90	23.40	23.80
1758	NYSE	RSG	Mon, Jun 27, 2005	23.17	23.45	23.03	23.39
1757	NYSE	RSG	Fri, Jun 24, 2005	23.37	23.41	23.03	23.39
1756	NYSE	RSG	Thu, Jun 23, 2005	23.53	23.69	23.43	23.46
1755	NYSE	RSG	Wed, Jun 22, 2005	23.73	23.90	23.52	23.55
1754	NYSE	RSG	Tue, Jun 21, 2005	23.73	23.89	23.56	23.69
1753	NYSE	RSG	Mon, Jun 20, 2005	23.80	23.83	23.53	23.75
1752	NYSE	RSG	Fri, Jun 17, 2005	24.43	24.52	23.93	23.99
1751	NYSE	RSG	Thu, Jun 16, 2005	24.17	24.45	24.17	24.35
1750	NYSE	RSG	Wed, Jun 15, 2005	24.21	24.25	24.11	24.16
1749	NYSE	RSG	Tue, Jun 14, 2005	24.07	24.20	23.93	24.11
1748	NYSE	RSG	Mon, Jun 13, 2005	23.98	24.26	23.98	24.16
1747	NYSE	RSG	Fri, Jun 10, 2005	24.20	24.26	23.73	23.98
1746	NYSE	RSG	Thu, Jun 9, 2005	24.23	24.34	24.01	24.20
1745	NYSE	RSG	Wed, Jun 8, 2005	24.13	24.30	24.03	24.19
1744	NYSE	RSG	Tue, Jun 7, 2005	24.27	24.41	24.05	24.05
1743	NYSE	RSG	Mon, Jun 6, 2005	24.01	24.26	23.93	24.25
1742	NYSE	RSG	Fri, Jun 3, 2005	23.97	24.25	23.97	24.06
1741	NYSE	RSG	Thu, Jun 2, 2005	24.01	24.10	23.87	24.00
1740	NYSE	RSG	Wed, Jun 1, 2005	23.73	24.11	23.67	24.05
1739	NYSE	RSG	Tue, May 31, 2005	23.69	23.90	23.57	23.65
1738	NYSE	RSG	Fri, May 27, 2005	23.85	23.90	23.65	23.80
1737	NYSE	RSG	Thu, May 26, 2005	23.37	23.90	23.31	23.90
1736	NYSE	RSG	Wed, May 25, 2005	23.49	23.50	22.80	23.31
1735	NYSE	RSG	Tue, May 24, 2005	23.79	23.81	23.58	23.69
1734	NYSE	RSG	Mon, May 23, 2005	23.91	23.93	23.64	23.86
1733	NYSE	RSG	Fri, May 20, 2005	23.87	23.93	23.85	23.87
1732	NYSE	RSG	Thu, May 19, 2005	23.93	23.93	23.75	23.91
1731	NYSE	RSG	Wed, May 18, 2005	23.85	24.00	23.85	23.89
1730	NYSE	RSG	Tue, May 17, 2005	23.74	23.90	23.63	23.81
1729	NYSE	RSG	Mon, May 16, 2005	23.45	23.85	23.38	23.80
1728	NYSE	RSG	Fri, May 13, 2005	23.41	23.59	23.30	23.45
1727	NYSE	RSG	Thu, May 12, 2005	23.53	23.53	23.19	23.34
1726	NYSE	RSG	Wed, May 11, 2005	23.40	23.44	23.17	23.41
1725	NYSE	RSG	Tue, May 10, 2005	23.67	23.77	23.15	23.32
1724	NYSE	RSG	Mon, May 9, 2005	23.81	23.93	23.74	23.77
1723	NYSE	RSG	Fri, May 6, 2005	23.98	23.99	23.78	23.93
1722	NYSE	RSG	Thu, May 5, 2005	23.92	24.57	23.83	23.88
1721	NYSE	RSG	Wed, May 4, 2005	23.73	24.00	23.67	23.93
1720	NYSE	RSG	Tue, May 3, 2005	23.33	23.83	23.23	23.65
1719	NYSE	RSG	Mon, May 2, 2005	23.17	23.59	22.58	23.35
1718	NYSE	RSG	Fri, Apr 29, 2005	23.33	24.10	22.69	23.07
1717	NYSE	RSG	Thu, Apr 28, 2005	22.26	22.43	21.97	22.12
1716	NYSE	RSG	Wed, Apr 27, 2005	21.87	22.44	21.87	22.33
1715	NYSE	RSG	Tue, Apr 26, 2005	22.00	22.21	21.86	21.86
1714	NYSE	RSG	Mon, Apr 25, 2005	21.87	22.13	21.83	22.13
1713	NYSE	RSG	Fri, Apr 22, 2005	22.00	22.17	21.67	21.80
1712	NYSE	RSG	Thu, Apr 21, 2005	21.97	22.11	21.80	21.97
1711	NYSE	RSG	Wed, Apr 20, 2005	22.05	22.15	21.79	21.90
1710	NYSE	RSG	Tue, Apr 19, 2005	22.24	22.32	22.01	22.16
1709	NYSE	RSG	Mon, Apr 18, 2005	22.01	22.37	21.94	22.23
1708	NYSE	RSG	Fri, Apr 15, 2005	22.28	22.47	22.03	22.09
1707	NYSE	RSG	Thu, Apr 14, 2005	22.56	22.73	22.27	22.28
1706	NYSE	RSG	Wed, Apr 13, 2005	22.95	22.99	22.63	22.65
1705	NYSE	RSG	Tue, Apr 12, 2005	22.77	22.99	22.61	22.89
1704	NYSE	RSG	Mon, Apr 11, 2005	22.80	22.93	22.63	22.77
1703	NYSE	RSG	Fri, Apr 8, 2005	22.70	22.97	22.63	22.82
1702	NYSE	RSG	Thu, Apr 7, 2005	22.65	22.80	22.64	22.70
1701	NYSE	RSG	Wed, Apr 6, 2005	22.37	22.71	22.35	22.64
1700	NYSE	RSG	Tue, Apr 5, 2005	22.27	22.57	22.23	22.47
1699	NYSE	RSG	Mon, Apr 4, 2005	22.30	22.44	22.23	22.31
1698	NYSE	RSG	Fri, Apr 1, 2005	22.33	22.47	22.28	22.39
1697	NYSE	RSG	Thu, Mar 31, 2005	21.95	22.41	21.94	22.32
1696	NYSE	RSG	Wed, Mar 30, 2005	21.93	22.10	21.83	21.97
1695	NYSE	RSG	Tue, Mar 29, 2005	22.07	22.39	22.03	22.12
1694	NYSE	RSG	Mon, Mar 28, 2005	21.89	22.14	21.89	22.06
1693	NYSE	RSG	Thu, Mar 24, 2005	21.83	22.07	21.73	21.87
1692	NYSE	RSG	Wed, Mar 23, 2005	21.71	21.87	21.63	21.83
1691	NYSE	RSG	Tue, Mar 22, 2005	21.69	21.85	21.58	21.75
1690	NYSE	RSG	Mon, Mar 21, 2005	21.55	21.69	21.38	21.66
1689	NYSE	RSG	Fri, Mar 18, 2005	21.79	21.87	21.48	21.55
1688	NYSE	RSG	Thu, Mar 17, 2005	21.73	21.90	21.63	21.83
1687	NYSE	RSG	Wed, Mar 16, 2005	21.77	21.95	21.69	21.69
1686	NYSE	RSG	Tue, Mar 15, 2005	21.72	21.89	21.65	21.76
1685	NYSE	RSG	Mon, Mar 14, 2005	21.50	21.65	21.42	21.65
1684	NYSE	RSG	Fri, Mar 11, 2005	21.60	21.77	21.41	21.43
1683	NYSE	RSG	Thu, Mar 10, 2005	21.47	21.66	21.38	21.55
1682	NYSE	RSG	Wed, Mar 9, 2005	21.61	21.63	21.33	21.40
1681	NYSE	RSG	Tue, Mar 8, 2005	21.60	21.86	21.49	21.61
1680	NYSE	RSG	Mon, Mar 7, 2005	21.23	21.67	21.23	21.61
1679	NYSE	RSG	Fri, Mar 4, 2005	21.40	21.47	21.27	21.34
1678	NYSE	RSG	Thu, Mar 3, 2005	21.40	21.40	21.12	21.26
1677	NYSE	RSG	Wed, Mar 2, 2005	21.30	21.47	21.00	21.43
1676	NYSE	RSG	Tue, Mar 1, 2005	21.12	21.42	21.12	21.37
1675	NYSE	RSG	Mon, Feb 28, 2005	20.94	21.23	20.87	21.14
1674	NYSE	RSG	Fri, Feb 25, 2005	20.73	21.03	20.65	20.97
1673	NYSE	RSG	Thu, Feb 24, 2005	20.77	20.85	20.57	20.81
1672	NYSE	RSG	Wed, Feb 23, 2005	20.70	20.90	20.53	20.73
1671	NYSE	RSG	Tue, Feb 22, 2005	20.78	20.93	20.63	20.63
1670	NYSE	RSG	Fri, Feb 18, 2005	20.73	20.86	20.61	20.78
1669	NYSE	RSG	Thu, Feb 17, 2005	20.50	20.90	20.46	20.68
1668	NYSE	RSG	Wed, Feb 16, 2005	20.30	20.62	20.23	20.60
1667	NYSE	RSG	Tue, Feb 15, 2005	20.37	20.57	20.34	20.39
1666	NYSE	RSG	Mon, Feb 14, 2005	20.23	20.45	20.20	20.40
1665	NYSE	RSG	Fri, Feb 11, 2005	20.38	20.39	20.13	20.23
1664	NYSE	RSG	Thu, Feb 10, 2005	20.59	20.60	20.07	20.38
1663	NYSE	RSG	Wed, Feb 9, 2005	21.03	21.27	20.53	20.59
1662	NYSE	RSG	Tue, Feb 8, 2005	21.93	22.09	21.93	21.98
1661	NYSE	RSG	Mon, Feb 7, 2005	22.05	22.05	21.75	21.85
1660	NYSE	RSG	Fri, Feb 4, 2005	22.11	22.32	22.03	22.16
1659	NYSE	RSG	Thu, Feb 3, 2005	22.20	22.31	22.11	22.24
1658	NYSE	RSG	Wed, Feb 2, 2005	22.07	22.44	22.07	22.35
1657	NYSE	RSG	Tue, Feb 1, 2005	22.05	22.18	21.97	22.17
1656	NYSE	RSG	Mon, Jan 31, 2005	21.99	22.00	21.74	21.98
1655	NYSE	RSG	Fri, Jan 28, 2005	21.93	22.05	21.87	22.03
1654	NYSE	RSG	Thu, Jan 27, 2005	21.99	22.05	21.91	22.01
1653	NYSE	RSG	Wed, Jan 26, 2005	21.83	22.03	21.79	21.97
1652	NYSE	RSG	Tue, Jan 25, 2005	21.83	21.97	21.73	21.76
1651	NYSE	RSG	Mon, Jan 24, 2005	21.75	21.93	21.57	21.80
1650	NYSE	RSG	Fri, Jan 21, 2005	21.67	21.89	21.50	21.75
1649	NYSE	RSG	Thu, Jan 20, 2005	21.70	21.87	21.61	21.74
1648	NYSE	RSG	Wed, Jan 19, 2005	21.83	21.95	21.76	21.80
1647	NYSE	RSG	Tue, Jan 18, 2005	21.43	21.93	21.33	21.91
1646	NYSE	RSG	Fri, Jan 14, 2005	21.76	21.79	21.56	21.63
1645	NYSE	RSG	Thu, Jan 13, 2005	21.64	21.92	21.58	21.69
1644	NYSE	RSG	Wed, Jan 12, 2005	21.90	21.96	21.48	21.63
1643	NYSE	RSG	Tue, Jan 11, 2005	21.90	22.07	21.83	21.93
1642	NYSE	RSG	Mon, Jan 10, 2005	21.78	22.03	21.63	21.95
1641	NYSE	RSG	Fri, Jan 7, 2005	21.90	21.97	21.75	21.77
1640	NYSE	RSG	Thu, Jan 6, 2005	21.83	21.93	21.73	21.85
1639	NYSE	RSG	Wed, Jan 5, 2005	22.00	22.05	21.86	21.91
1638	NYSE	RSG	Tue, Jan 4, 2005	22.19	22.29	22.01	22.07
1637	NYSE	RSG	Mon, Jan 3, 2005	22.43	22.43	22.11	22.15
1636	NYSE	RSG	Fri, Dec 31, 2004	22.30	22.47	22.23	22.36
1635	NYSE	RSG	Thu, Dec 30, 2004	22.40	22.47	22.20	22.37
1634	NYSE	RSG	Wed, Dec 29, 2004	22.33	22.43	22.23	22.37
1633	NYSE	RSG	Tue, Dec 28, 2004	21.96	22.33	21.96	22.33
1632	NYSE	RSG	Mon, Dec 27, 2004	22.00	22.05	21.80	21.93
1631	NYSE	RSG	Thu, Dec 23, 2004	21.83	22.05	21.78	21.97
1630	NYSE	RSG	Wed, Dec 22, 2004	21.73	21.98	21.60	21.88
1629	NYSE	RSG	Tue, Dec 21, 2004	21.59	21.93	21.51	21.84
1628	NYSE	RSG	Mon, Dec 20, 2004	21.58	21.68	21.28	21.58
1627	NYSE	RSG	Fri, Dec 17, 2004	21.72	21.81	21.49	21.57
1626	NYSE	RSG	Thu, Dec 16, 2004	22.20	22.20	21.61	21.85
1625	NYSE	RSG	Wed, Dec 15, 2004	22.41	22.65	22.31	22.65
1624	NYSE	RSG	Tue, Dec 14, 2004	22.20	22.45	22.03	22.41
1623	NYSE	RSG	Mon, Dec 13, 2004	22.46	22.57	21.95	22.19
1622	NYSE	RSG	Fri, Dec 10, 2004	22.23	22.43	21.85	22.38
1621	NYSE	RSG	Thu, Dec 9, 2004	22.47	22.47	22.20	22.29
1620	NYSE	RSG	Wed, Dec 8, 2004	21.97	22.57	21.85	22.45
1619	NYSE	RSG	Tue, Dec 7, 2004	21.59	22.17	21.51	21.84
1618	NYSE	RSG	Mon, Dec 6, 2004	21.17	21.49	21.01	21.39
1617	NYSE	RSG	Fri, Dec 3, 2004	21.17	21.27	21.07	21.24
1616	NYSE	RSG	Thu, Dec 2, 2004	21.37	21.66	21.17	21.31
1615	NYSE	RSG	Wed, Dec 1, 2004	21.01	21.35	21.01	21.27
1614	NYSE	RSG	Tue, Nov 30, 2004	20.97	21.00	20.70	20.99
1613	NYSE	RSG	Mon, Nov 29, 2004	21.30	21.49	20.92	21.05
1612	NYSE	RSG	Fri, Nov 26, 2004	21.01	21.28	20.99	21.18
1611	NYSE	RSG	Wed, Nov 24, 2004	21.10	21.12	20.93	20.99
1610	NYSE	RSG	Tue, Nov 23, 2004	20.87	21.04	20.77	21.00
1609	NYSE	RSG	Mon, Nov 22, 2004	21.12	21.16	20.90	20.99
1608	NYSE	RSG	Fri, Nov 19, 2004	21.15	21.22	20.81	20.95
1607	NYSE	RSG	Thu, Nov 18, 2004	21.33	21.40	21.10	21.15
1606	NYSE	RSG	Wed, Nov 17, 2004	20.44	21.60	20.44	21.36
1605	NYSE	RSG	Tue, Nov 16, 2004	20.59	20.59	20.36	20.43
1604	NYSE	RSG	Mon, Nov 15, 2004	20.70	20.73	20.51	20.59
1603	NYSE	RSG	Fri, Nov 12, 2004	20.78	20.79	20.59	20.74
1602	NYSE	RSG	Thu, Nov 11, 2004	20.83	20.95	20.74	20.93
1601	NYSE	RSG	Wed, Nov 10, 2004	20.88	20.92	20.61	20.71
1600	NYSE	RSG	Tue, Nov 9, 2004	20.91	20.96	20.77	20.87
1599	NYSE	RSG	Mon, Nov 8, 2004	20.90	21.01	20.79	20.90
1598	NYSE	RSG	Fri, Nov 5, 2004	20.83	21.09	20.66	20.91
1597	NYSE	RSG	Thu, Nov 4, 2004	20.80	21.03	20.60	20.89
1596	NYSE	RSG	Wed, Nov 3, 2004	20.37	20.67	20.20	20.63
1595	NYSE	RSG	Tue, Nov 2, 2004	20.47	20.59	20.15	20.23
1594	NYSE	RSG	Mon, Nov 1, 2004	20.60	20.60	20.23	20.45
1593	NYSE	RSG	Fri, Oct 29, 2004	20.37	20.59	20.20	20.53
1592	NYSE	RSG	Thu, Oct 28, 2004	20.01	20.81	20.01	20.43
1591	NYSE	RSG	Wed, Oct 27, 2004	19.95	20.15	19.70	20.07
1590	NYSE	RSG	Tue, Oct 26, 2004	19.82	19.99	19.65	19.89
1589	NYSE	RSG	Mon, Oct 25, 2004	19.73	19.95	19.63	19.76
1588	NYSE	RSG	Fri, Oct 22, 2004	19.90	20.01	19.73	19.73
1587	NYSE	RSG	Thu, Oct 21, 2004	19.67	19.99	19.61	19.87
1586	NYSE	RSG	Wed, Oct 20, 2004	19.30	19.85	19.30	19.70
1585	NYSE	RSG	Tue, Oct 19, 2004	19.67	19.81	19.34	19.37
1584	NYSE	RSG	Mon, Oct 18, 2004	19.39	19.86	19.30	19.71
1583	NYSE	RSG	Fri, Oct 15, 2004	19.43	19.59	19.39	19.39
1582	NYSE	RSG	Thu, Oct 14, 2004	19.67	19.67	19.31	19.38
1581	NYSE	RSG	Wed, Oct 13, 2004	20.01	20.10	19.70	19.70
1580	NYSE	RSG	Tue, Oct 12, 2004	20.10	20.17	19.96	20.01
1579	NYSE	RSG	Mon, Oct 11, 2004	20.17	20.17	19.97	20.17
1578	NYSE	RSG	Fri, Oct 8, 2004	20.19	20.36	20.13	20.25
1577	NYSE	RSG	Thu, Oct 7, 2004	20.03	20.21	20.00	20.20
1576	NYSE	RSG	Wed, Oct 6, 2004	19.95	20.20	19.88	20.12
1575	NYSE	RSG	Tue, Oct 5, 2004	19.85	19.96	19.71	19.83
1574	NYSE	RSG	Mon, Oct 4, 2004	19.79	19.88	19.67	19.82
1573	NYSE	RSG	Fri, Oct 1, 2004	19.80	19.92	19.67	19.80
1572	NYSE	RSG	Thu, Sep 30, 2004	19.33	20.07	19.33	19.84
1571	NYSE	RSG	Wed, Sep 29, 2004	19.27	19.39	19.03	19.25
1570	NYSE	RSG	Tue, Sep 28, 2004	19.29	19.53	19.25	19.35
1569	NYSE	RSG	Mon, Sep 27, 2004	19.13	19.35	19.03	19.29
1568	NYSE	RSG	Fri, Sep 24, 2004	19.10	19.27	19.05	19.25
1567	NYSE	RSG	Thu, Sep 23, 2004	19.03	19.08	18.91	19.03
1566	NYSE	RSG	Wed, Sep 22, 2004	19.38	19.38	19.09	19.13
1565	NYSE	RSG	Tue, Sep 21, 2004	19.25	19.45	19.19	19.43
1564	NYSE	RSG	Mon, Sep 20, 2004	19.09	19.33	19.08	19.25
1563	NYSE	RSG	Fri, Sep 17, 2004	18.97	19.39	18.83	19.05
1562	NYSE	RSG	Thu, Sep 16, 2004	18.77	19.05	18.77	19.03
1561	NYSE	RSG	Wed, Sep 15, 2004	18.70	18.77	18.55	18.68
1560	NYSE	RSG	Tue, Sep 14, 2004	19.33	19.34	18.75	18.87
1559	NYSE	RSG	Mon, Sep 13, 2004	19.33	19.43	19.20	19.41
1558	NYSE	RSG	Fri, Sep 10, 2004	19.19	19.40	19.05	19.27
1557	NYSE	RSG	Thu, Sep 9, 2004	19.20	19.37	19.00	19.19
1556	NYSE	RSG	Wed, Sep 8, 2004	19.30	19.44	18.95	19.08
1555	NYSE	RSG	Tue, Sep 7, 2004	19.58	19.60	19.25	19.27
1554	NYSE	RSG	Fri, Sep 3, 2004	19.31	19.41	19.15	19.41
1553	NYSE	RSG	Thu, Sep 2, 2004	18.97	19.18	18.77	19.14
1552	NYSE	RSG	Wed, Sep 1, 2004	18.67	18.90	18.60	18.85
1551	NYSE	RSG	Tue, Aug 31, 2004	18.79	18.87	18.57	18.63
1550	NYSE	RSG	Mon, Aug 30, 2004	18.80	18.93	18.63	18.79
1549	NYSE	RSG	Fri, Aug 27, 2004	18.79	18.90	18.66	18.77
1548	NYSE	RSG	Thu, Aug 26, 2004	18.99	19.10	18.75	18.75
1547	NYSE	RSG	Wed, Aug 25, 2004	18.99	18.99	18.85	18.99
1546	NYSE	RSG	Tue, Aug 24, 2004	18.90	18.99	18.79	18.94
1545	NYSE	RSG	Mon, Aug 23, 2004	18.82	19.04	18.70	18.80
1544	NYSE	RSG	Fri, Aug 20, 2004	18.51	18.85	18.50	18.85
1543	NYSE	RSG	Thu, Aug 19, 2004	18.67	18.75	18.46	18.62
1542	NYSE	RSG	Wed, Aug 18, 2004	18.40	18.81	18.29	18.73
1541	NYSE	RSG	Tue, Aug 17, 2004	18.51	18.62	18.41	18.53
1540	NYSE	RSG	Mon, Aug 16, 2004	18.34	18.59	18.27	18.57
1539	NYSE	RSG	Fri, Aug 13, 2004	18.27	18.41	18.20	18.33
1538	NYSE	RSG	Thu, Aug 12, 2004	18.33	18.44	18.15	18.32
1537	NYSE	RSG	Wed, Aug 11, 2004	18.23	18.46	18.16	18.45
1536	NYSE	RSG	Tue, Aug 10, 2004	18.27	18.40	18.15	18.34
1535	NYSE	RSG	Mon, Aug 9, 2004	18.01	18.20	17.77	18.19
1534	NYSE	RSG	Fri, Aug 6, 2004	17.93	18.08	17.67	17.89
1533	NYSE	RSG	Thu, Aug 5, 2004	18.33	18.40	18.03	18.05
1532	NYSE	RSG	Wed, Aug 4, 2004	18.50	18.59	18.23	18.41
1531	NYSE	RSG	Tue, Aug 3, 2004	19.00	19.03	18.60	18.60
1530	NYSE	RSG	Mon, Aug 2, 2004	18.97	19.20	18.77	19.11
1529	NYSE	RSG	Fri, Jul 30, 2004	18.95	19.28	18.76	19.07
1528	NYSE	RSG	Thu, Jul 29, 2004	19.10	19.10	18.63	18.91
1527	NYSE	RSG	Wed, Jul 28, 2004	18.83	19.08	18.50	18.93
1526	NYSE	RSG	Tue, Jul 27, 2004	19.37	19.37	19.05	19.21
1525	NYSE	RSG	Mon, Jul 26, 2004	19.23	19.37	19.15	19.37
1524	NYSE	RSG	Fri, Jul 23, 2004	19.29	19.33	19.13	19.13
1523	NYSE	RSG	Thu, Jul 22, 2004	19.40	19.50	19.28	19.28
1522	NYSE	RSG	Wed, Jul 21, 2004	19.55	19.74	19.43	19.43
1521	NYSE	RSG	Tue, Jul 20, 2004	19.29	19.59	19.17	19.50
1520	NYSE	RSG	Mon, Jul 19, 2004	19.19	19.32	19.09	19.23
1519	NYSE	RSG	Fri, Jul 16, 2004	19.40	19.40	19.15	19.15
1518	NYSE	RSG	Thu, Jul 15, 2004	19.30	19.47	19.20	19.33
1517	NYSE	RSG	Wed, Jul 14, 2004	19.30	19.40	19.19	19.33
1516	NYSE	RSG	Tue, Jul 13, 2004	19.37	19.43	19.27	19.37
1515	NYSE	RSG	Mon, Jul 12, 2004	19.17	19.37	19.11	19.35
1514	NYSE	RSG	Fri, Jul 9, 2004	19.30	19.41	19.08	19.19
1513	NYSE	RSG	Thu, Jul 8, 2004	19.27	19.35	19.10	19.21
1512	NYSE	RSG	Wed, Jul 7, 2004	19.27	19.43	19.19	19.35
1511	NYSE	RSG	Tue, Jul 6, 2004	19.40	19.53	19.28	19.28
1510	NYSE	RSG	Fri, Jul 2, 2004	19.45	19.51	19.20	19.30
1509	NYSE	RSG	Thu, Jul 1, 2004	19.17	19.43	19.13	19.43
1508	NYSE	RSG	Wed, Jun 30, 2004	19.13	19.36	19.01	19.29
1507	NYSE	RSG	Tue, Jun 29, 2004	18.80	19.16	18.77	19.09
1506	NYSE	RSG	Mon, Jun 28, 2004	18.63	18.98	18.55	18.86
1505	NYSE	RSG	Fri, Jun 25, 2004	18.96	19.03	18.45	18.58
1504	NYSE	RSG	Thu, Jun 24, 2004	19.14	19.16	18.95	18.96
1503	NYSE	RSG	Wed, Jun 23, 2004	19.00	19.17	18.79	19.03
1502	NYSE	RSG	Tue, Jun 22, 2004	18.80	18.98	18.73	18.93
1501	NYSE	RSG	Mon, Jun 21, 2004	19.03	19.03	18.83	18.83
1500	NYSE	RSG	Fri, Jun 18, 2004	18.95	19.14	18.90	18.99
1499	NYSE	RSG	Thu, Jun 17, 2004	19.07	19.26	18.92	19.13
1498	NYSE	RSG	Wed, Jun 16, 2004	19.17	19.25	19.14	19.17
1497	NYSE	RSG	Tue, Jun 15, 2004	19.10	19.27	19.07	19.21
1496	NYSE	RSG	Mon, Jun 14, 2004	19.07	19.16	18.93	18.98
1495	NYSE	RSG	Thu, Jun 10, 2004	19.08	19.24	19.08	19.15
1494	NYSE	RSG	Wed, Jun 9, 2004	19.19	19.23	19.11	19.11
1493	NYSE	RSG	Tue, Jun 8, 2004	19.10	19.18	19.07	19.17
1492	NYSE	RSG	Mon, Jun 7, 2004	19.00	19.17	18.99	19.17
1491	NYSE	RSG	Fri, Jun 4, 2004	18.97	19.13	18.94	18.94
1490	NYSE	RSG	Thu, Jun 3, 2004	19.17	19.19	18.82	18.82
1489	NYSE	RSG	Wed, Jun 2, 2004	19.20	19.29	19.11	19.13
1488	NYSE	RSG	Tue, Jun 1, 2004	19.23	19.25	19.03	19.09
1487	NYSE	RSG	Fri, May 28, 2004	19.17	19.38	19.13	19.23
1486	NYSE	RSG	Thu, May 27, 2004	19.10	19.29	19.07	19.13
1485	NYSE	RSG	Wed, May 26, 2004	18.98	19.13	18.93	19.07
1484	NYSE	RSG	Tue, May 25, 2004	18.80	19.00	18.71	18.96
1483	NYSE	RSG	Mon, May 24, 2004	18.97	19.10	18.67	18.80
1482	NYSE	RSG	Fri, May 21, 2004	18.87	19.09	18.78	18.87
1481	NYSE	RSG	Thu, May 20, 2004	19.10	19.13	18.75	18.92
1480	NYSE	RSG	Wed, May 19, 2004	18.63	19.33	18.63	19.19
1479	NYSE	RSG	Tue, May 18, 2004	18.60	18.66	18.39	18.59
1478	NYSE	RSG	Mon, May 17, 2004	18.53	18.73	18.17	18.67
1477	NYSE	RSG	Fri, May 14, 2004	18.57	18.72	18.40	18.67
1476	NYSE	RSG	Thu, May 13, 2004	18.70	18.74	18.35	18.52
1475	NYSE	RSG	Wed, May 12, 2004	18.67	18.95	18.60	18.70
1474	NYSE	RSG	Tue, May 11, 2004	18.67	18.87	18.47	18.75
1473	NYSE	RSG	Mon, May 10, 2004	19.08	19.08	18.67	18.81
1472	NYSE	RSG	Fri, May 7, 2004	19.11	19.36	19.07	19.08
1471	NYSE	RSG	Thu, May 6, 2004	19.43	19.43	18.97	19.27
1470	NYSE	RSG	Wed, May 5, 2004	19.33	19.50	19.29	19.45
1469	NYSE	RSG	Tue, May 4, 2004	19.31	19.50	19.20	19.32
1468	NYSE	RSG	Mon, May 3, 2004	19.30	19.53	19.20	19.24
1467	NYSE	RSG	Fri, Apr 30, 2004	19.50	19.53	19.16	19.21
1466	NYSE	RSG	Thu, Apr 29, 2004	19.40	20.18	19.17	19.67
1465	NYSE	RSG	Wed, Apr 28, 2004	18.80	18.96	18.63	18.75
1464	NYSE	RSG	Tue, Apr 27, 2004	18.81	19.22	18.79	18.90
1463	NYSE	RSG	Mon, Apr 26, 2004	18.90	19.07	18.55	18.83
1462	NYSE	RSG	Fri, Apr 23, 2004	18.83	19.06	18.75	18.93
1461	NYSE	RSG	Thu, Apr 22, 2004	18.61	18.87	18.52	18.87
1460	NYSE	RSG	Wed, Apr 21, 2004	18.73	18.79	18.57	18.68
1459	NYSE	RSG	Tue, Apr 20, 2004	18.93	18.93	18.67	18.75
1458	NYSE	RSG	Mon, Apr 19, 2004	18.63	18.90	18.57	18.83
1457	NYSE	RSG	Fri, Apr 16, 2004	18.53	18.63	18.39	18.63
1456	NYSE	RSG	Thu, Apr 15, 2004	18.57	18.65	18.46	18.49
1455	NYSE	RSG	Wed, Apr 14, 2004	18.50	18.67	18.40	18.47
1454	NYSE	RSG	Tue, Apr 13, 2004	18.77	18.79	18.53	18.59
1453	NYSE	RSG	Mon, Apr 12, 2004	18.81	18.81	18.59	18.70
1452	NYSE	RSG	Thu, Apr 8, 2004	18.69	18.91	18.61	18.79
1451	NYSE	RSG	Wed, Apr 7, 2004	18.50	18.74	18.20	18.60
1450	NYSE	RSG	Tue, Apr 6, 2004	18.47	18.67	18.43	18.63
1449	NYSE	RSG	Mon, Apr 5, 2004	18.60	18.67	18.47	18.59
1448	NYSE	RSG	Fri, Apr 2, 2004	18.65	18.73	18.43	18.63
1447	NYSE	RSG	Thu, Apr 1, 2004	18.09	18.39	18.03	18.39
1446	NYSE	RSG	Wed, Mar 31, 2004	18.00	18.29	17.99	18.05
1445	NYSE	RSG	Tue, Mar 30, 2004	17.68	18.07	17.66	17.96
1444	NYSE	RSG	Mon, Mar 29, 2004	17.43	17.75	17.43	17.72
1443	NYSE	RSG	Fri, Mar 26, 2004	17.47	17.57	17.34	17.47
1442	NYSE	RSG	Thu, Mar 25, 2004	17.17	17.53	17.07	17.52
1441	NYSE	RSG	Wed, Mar 24, 2004	17.32	17.33	17.07	17.07
1440	NYSE	RSG	Tue, Mar 23, 2004	17.33	17.37	17.26	17.32
1439	NYSE	RSG	Mon, Mar 22, 2004	17.51	17.51	17.27	17.29
1438	NYSE	RSG	Fri, Mar 19, 2004	17.97	17.97	17.64	17.66
1437	NYSE	RSG	Thu, Mar 18, 2004	18.02	18.06	17.93	18.02
1436	NYSE	RSG	Wed, Mar 17, 2004	17.68	18.04	17.68	18.01
1435	NYSE	RSG	Tue, Mar 16, 2004	17.57	17.73	17.57	17.68
1434	NYSE	RSG	Mon, Mar 15, 2004	17.69	17.69	17.41	17.47
1433	NYSE	RSG	Fri, Mar 12, 2004	17.68	17.73	17.42	17.73
1432	NYSE	RSG	Thu, Mar 11, 2004	17.60	17.81	17.57	17.61
1431	NYSE	RSG	Wed, Mar 10, 2004	17.93	17.99	17.71	17.71
1430	NYSE	RSG	Tue, Mar 9, 2004	17.83	17.99	17.71	17.99
1429	NYSE	RSG	Mon, Mar 8, 2004	17.90	17.91	17.74	17.81
1428	NYSE	RSG	Fri, Mar 5, 2004	17.77	17.91	17.69	17.85
1427	NYSE	RSG	Thu, Mar 4, 2004	17.77	17.87	17.71	17.85
1426	NYSE	RSG	Wed, Mar 3, 2004	17.68	17.74	17.57	17.74
1425	NYSE	RSG	Tue, Mar 2, 2004	17.73	17.80	17.63	17.72
1424	NYSE	RSG	Mon, Mar 1, 2004	17.53	17.80	17.35	17.73
1423	NYSE	RSG	Fri, Feb 27, 2004	17.49	17.57	17.36	17.49
1422	NYSE	RSG	Thu, Feb 26, 2004	17.47	17.49	17.34	17.49
1421	NYSE	RSG	Wed, Feb 25, 2004	17.42	17.53	17.27	17.47
1420	NYSE	RSG	Tue, Feb 24, 2004	17.70	17.70	17.41	17.42
1419	NYSE	RSG	Mon, Feb 23, 2004	17.83	17.83	17.47	17.71
1418	NYSE	RSG	Fri, Feb 20, 2004	17.70	17.92	17.53	17.81
1417	NYSE	RSG	Thu, Feb 19, 2004	17.93	17.99	17.73	17.77
1416	NYSE	RSG	Wed, Feb 18, 2004	17.72	18.00	17.66	17.87
1415	NYSE	RSG	Tue, Feb 17, 2004	17.60	17.87	17.47	17.76
1414	NYSE	RSG	Fri, Feb 13, 2004	17.61	17.61	17.33	17.36
1413	NYSE	RSG	Thu, Feb 12, 2004	17.60	17.66	17.50	17.58
1412	NYSE	RSG	Wed, Feb 11, 2004	17.47	17.60	17.18	17.60
1411	NYSE	RSG	Tue, Feb 10, 2004	17.33	17.57	17.33	17.57
1410	NYSE	RSG	Mon, Feb 9, 2004	17.33	17.53	17.33	17.47
1409	NYSE	RSG	Fri, Feb 6, 2004	17.33	17.50	17.27	17.40
1408	NYSE	RSG	Thu, Feb 5, 2004	17.20	17.51	17.20	17.44
1407	NYSE	RSG	Wed, Feb 4, 2004	16.90	16.96	16.76	16.96
1406	NYSE	RSG	Tue, Feb 3, 2004	16.73	16.87	16.69	16.85
1405	NYSE	RSG	Mon, Feb 2, 2004	16.50	16.77	16.46	16.71
1404	NYSE	RSG	Fri, Jan 30, 2004	16.55	16.63	16.33	16.63
1403	NYSE	RSG	Thu, Jan 29, 2004	16.73	16.77	16.43	16.55
1402	NYSE	RSG	Wed, Jan 28, 2004	16.67	16.73	16.61	16.71
1401	NYSE	RSG	Tue, Jan 27, 2004	16.87	17.05	16.40	16.62
1400	NYSE	RSG	Mon, Jan 26, 2004	16.97	17.10	16.91	17.03
1399	NYSE	RSG	Fri, Jan 23, 2004	17.00	17.10	16.99	17.01
1398	NYSE	RSG	Thu, Jan 22, 2004	16.95	17.12	16.95	17.07
1397	NYSE	RSG	Wed, Jan 21, 2004	16.87	16.90	16.81	16.87
1396	NYSE	RSG	Tue, Jan 20, 2004	16.87	16.91	16.80	16.87
1395	NYSE	RSG	Fri, Jan 16, 2004	17.00	17.01	16.78	16.86
1394	NYSE	RSG	Thu, Jan 15, 2004	17.11	17.15	16.90	17.00
1393	NYSE	RSG	Wed, Jan 14, 2004	17.20	17.26	16.98	17.10
1392	NYSE	RSG	Tue, Jan 13, 2004	17.28	17.29	17.18	17.25
1391	NYSE	RSG	Mon, Jan 12, 2004	17.27	17.35	17.13	17.31
1390	NYSE	RSG	Fri, Jan 9, 2004	17.40	17.43	17.21	17.21
1389	NYSE	RSG	Thu, Jan 8, 2004	17.40	17.57	17.37	17.45
1388	NYSE	RSG	Wed, Jan 7, 2004	17.03	17.35	17.03	17.32
1387	NYSE	RSG	Tue, Jan 6, 2004	17.27	17.37	17.03	17.12
1386	NYSE	RSG	Mon, Jan 5, 2004	17.40	17.49	17.25	17.33
1385	NYSE	RSG	Fri, Jan 2, 2004	17.09	17.45	17.09	17.37
1384	NYSE	RSG	Wed, Dec 31, 2003	17.20	17.32	17.05	17.09
1383	NYSE	RSG	Tue, Dec 30, 2003	17.30	17.31	17.05	17.10
1382	NYSE	RSG	Mon, Dec 29, 2003	17.03	17.31	16.96	17.25
1381	NYSE	RSG	Fri, Dec 26, 2003	17.03	17.13	16.97	16.97
1380	NYSE	RSG	Wed, Dec 24, 2003	17.13	17.23	17.03	17.08
1379	NYSE	RSG	Tue, Dec 23, 2003	17.12	17.27	17.00	17.13
1378	NYSE	RSG	Mon, Dec 22, 2003	17.17	17.33	17.14	17.20
1377	NYSE	RSG	Fri, Dec 19, 2003	17.00	17.27	17.00	17.11
1376	NYSE	RSG	Thu, Dec 18, 2003	16.67	17.23	16.65	17.13
1375	NYSE	RSG	Wed, Dec 17, 2003	16.90	16.91	16.59	16.66
1374	NYSE	RSG	Tue, Dec 16, 2003	15.80	17.13	15.60	16.90
1373	NYSE	RSG	Mon, Dec 15, 2003	17.00	17.05	16.93	17.03
1372	NYSE	RSG	Fri, Dec 12, 2003	17.07	17.07	16.88	17.03
1371	NYSE	RSG	Thu, Dec 11, 2003	17.05	17.08	16.93	17.03
1370	NYSE	RSG	Wed, Dec 10, 2003	17.07	17.11	16.91	16.98
1369	NYSE	RSG	Tue, Dec 9, 2003	17.13	17.23	16.99	17.03
1368	NYSE	RSG	Mon, Dec 8, 2003	17.00	17.35	17.00	17.30
1367	NYSE	RSG	Fri, Dec 5, 2003	17.20	17.23	17.07	17.07
1366	NYSE	RSG	Thu, Dec 4, 2003	17.23	17.23	17.05	17.11
1365	NYSE	RSG	Wed, Dec 3, 2003	17.25	17.39	17.16	17.17
1364	NYSE	RSG	Tue, Dec 2, 2003	17.17	17.37	17.16	17.28
1363	NYSE	RSG	Mon, Dec 1, 2003	17.00	17.32	16.95	17.27
1362	NYSE	RSG	Fri, Nov 28, 2003	16.97	17.07	16.95	16.97
1361	NYSE	RSG	Wed, Nov 26, 2003	16.93	17.05	16.85	17.03
1360	NYSE	RSG	Tue, Nov 25, 2003	16.67	16.91	16.61	16.81
1359	NYSE	RSG	Mon, Nov 24, 2003	16.45	16.75	16.45	16.72
1358	NYSE	RSG	Fri, Nov 21, 2003	16.50	16.63	16.37	16.51
1357	NYSE	RSG	Thu, Nov 20, 2003	16.47	16.49	16.19	16.40
1356	NYSE	RSG	Wed, Nov 19, 2003	16.32	16.49	16.23	16.46
1355	NYSE	RSG	Tue, Nov 18, 2003	16.25	16.45	16.25	16.30
1354	NYSE	RSG	Mon, Nov 17, 2003	16.14	16.31	16.04	16.31
1353	NYSE	RSG	Fri, Nov 14, 2003	16.19	16.40	16.19	16.29
1352	NYSE	RSG	Thu, Nov 13, 2003	15.89	16.24	15.87	16.15
1351	NYSE	RSG	Wed, Nov 12, 2003	15.77	15.93	15.70	15.93
1350	NYSE	RSG	Tue, Nov 11, 2003	15.95	16.00	15.85	15.89
1349	NYSE	RSG	Mon, Nov 10, 2003	15.89	15.98	15.77	15.93
1348	NYSE	RSG	Fri, Nov 7, 2003	15.79	15.90	15.67	15.83
1347	NYSE	RSG	Thu, Nov 6, 2003	15.79	15.87	15.53	15.86
1346	NYSE	RSG	Wed, Nov 5, 2003	15.70	15.83	15.67	15.81
1345	NYSE	RSG	Tue, Nov 4, 2003	15.80	15.87	15.33	15.80
1344	NYSE	RSG	Mon, Nov 3, 2003	15.60	15.82	15.56	15.67
1343	NYSE	RSG	Fri, Oct 31, 2003	15.44	15.53	15.34	15.50
1342	NYSE	RSG	Thu, Oct 30, 2003	15.53	15.67	15.50	15.51
1341	NYSE	RSG	Wed, Oct 29, 2003	15.30	15.69	15.28	15.59
1340	NYSE	RSG	Tue, Oct 28, 2003	15.50	15.59	15.40	15.46
1339	NYSE	RSG	Mon, Oct 27, 2003	15.57	15.63	15.45	15.51
1338	NYSE	RSG	Fri, Oct 24, 2003	15.51	15.61	15.34	15.57
1337	NYSE	RSG	Thu, Oct 23, 2003	15.44	15.53	15.23	15.51
1336	NYSE	RSG	Wed, Oct 22, 2003	15.57	15.60	15.39	15.44
1335	NYSE	RSG	Tue, Oct 21, 2003	15.66	15.70	15.60	15.62
1334	NYSE	RSG	Mon, Oct 20, 2003	15.75	15.81	15.63	15.66
1333	NYSE	RSG	Fri, Oct 17, 2003	15.77	15.83	15.58	15.79
1332	NYSE	RSG	Thu, Oct 16, 2003	15.83	15.85	15.71	15.82
1331	NYSE	RSG	Wed, Oct 15, 2003	15.87	15.93	15.68	15.77
1330	NYSE	RSG	Tue, Oct 14, 2003	15.53	15.81	15.49	15.76
1329	NYSE	RSG	Mon, Oct 13, 2003	15.70	15.70	15.45	15.58
1328	NYSE	RSG	Fri, Oct 10, 2003	15.70	15.76	15.60	15.61
1327	NYSE	RSG	Thu, Oct 9, 2003	15.53	15.80	15.53	15.63
1326	NYSE	RSG	Wed, Oct 8, 2003	15.60	15.67	15.53	15.53
1325	NYSE	RSG	Tue, Oct 7, 2003	15.33	15.53	15.27	15.47
1324	NYSE	RSG	Mon, Oct 6, 2003	14.97	15.40	14.93	15.33
1323	NYSE	RSG	Fri, Oct 3, 2003	14.87	15.10	14.77	15.03
1322	NYSE	RSG	Thu, Oct 2, 2003	15.07	15.07	14.85	14.93
1321	NYSE	RSG	Wed, Oct 1, 2003	15.00	15.13	14.94	15.00
1320	NYSE	RSG	Tue, Sep 30, 2003	15.35	15.37	15.09	15.09
1319	NYSE	RSG	Mon, Sep 29, 2003	15.00	15.33	14.97	15.27
1318	NYSE	RSG	Fri, Sep 26, 2003	15.17	15.17	14.89	14.95
1317	NYSE	RSG	Thu, Sep 25, 2003	15.35	15.47	15.20	15.20
1316	NYSE	RSG	Wed, Sep 24, 2003	15.21	15.35	15.17	15.25
1315	NYSE	RSG	Tue, Sep 23, 2003	15.33	15.57	15.20	15.38
1314	NYSE	RSG	Mon, Sep 22, 2003	15.27	15.43	15.21	15.39
1313	NYSE	RSG	Fri, Sep 19, 2003	15.50	15.60	15.30	15.31
1312	NYSE	RSG	Thu, Sep 18, 2003	14.97	15.50	14.97	15.42
1311	NYSE	RSG	Wed, Sep 17, 2003	14.90	15.05	14.90	14.93
1310	NYSE	RSG	Tue, Sep 16, 2003	14.74	15.00	14.74	14.97
1309	NYSE	RSG	Mon, Sep 15, 2003	14.85	14.87	14.60	14.73
1308	NYSE	RSG	Fri, Sep 12, 2003	14.87	14.87	14.51	14.79
1307	NYSE	RSG	Thu, Sep 11, 2003	15.00	15.00	14.79	14.87
1306	NYSE	RSG	Wed, Sep 10, 2003	15.13	15.14	14.91	14.91
1305	NYSE	RSG	Tue, Sep 9, 2003	15.36	15.42	15.10	15.19
1304	NYSE	RSG	Mon, Sep 8, 2003	15.30	15.46	15.29	15.43
1303	NYSE	RSG	Fri, Sep 5, 2003	15.30	15.37	15.09	15.29
1302	NYSE	RSG	Thu, Sep 4, 2003	15.20	15.49	15.17	15.29
1301	NYSE	RSG	Wed, Sep 3, 2003	15.07	15.20	15.00	15.15
1300	NYSE	RSG	Tue, Sep 2, 2003	15.06	15.56	14.83	15.10
1299	NYSE	RSG	Fri, Aug 29, 2003	16.09	16.46	16.03	16.41
1298	NYSE	RSG	Thu, Aug 28, 2003	15.90	16.13	15.80	16.09
1297	NYSE	RSG	Wed, Aug 27, 2003	15.70	15.90	15.61	15.85
1296	NYSE	RSG	Tue, Aug 26, 2003	15.87	15.87	15.33	15.72
1295	NYSE	RSG	Mon, Aug 25, 2003	16.03	16.09	15.92	15.97
1294	NYSE	RSG	Fri, Aug 22, 2003	16.33	16.39	16.00	16.11
1293	NYSE	RSG	Thu, Aug 21, 2003	16.16	16.37	16.10	16.29
1292	NYSE	RSG	Wed, Aug 20, 2003	16.06	16.23	16.00	16.19
1291	NYSE	RSG	Tue, Aug 19, 2003	15.93	16.33	15.83	16.13
1290	NYSE	RSG	Mon, Aug 18, 2003	16.27	16.35	16.19	16.35
1289	NYSE	RSG	Fri, Aug 15, 2003	16.17	16.31	16.04	16.25
1288	NYSE	RSG	Thu, Aug 14, 2003	16.00	16.20	16.00	16.16
1287	NYSE	RSG	Wed, Aug 13, 2003	16.41	16.41	16.08	16.08
1286	NYSE	RSG	Tue, Aug 12, 2003	16.27	16.41	16.25	16.41
1285	NYSE	RSG	Mon, Aug 11, 2003	16.27	16.33	15.97	16.19
1284	NYSE	RSG	Fri, Aug 8, 2003	16.11	16.27	16.02	16.23
1283	NYSE	RSG	Thu, Aug 7, 2003	16.10	16.11	15.95	16.09
1282	NYSE	RSG	Wed, Aug 6, 2003	16.33	16.33	15.85	16.07
1281	NYSE	RSG	Tue, Aug 5, 2003	16.00	16.50	15.87	16.27
1280	NYSE	RSG	Mon, Aug 4, 2003	16.13	16.26	15.83	15.97
1279	NYSE	RSG	Fri, Aug 1, 2003	16.03	16.27	16.00	16.10
1278	NYSE	RSG	Thu, Jul 31, 2003	16.07	16.15	15.73	16.13
1277	NYSE	RSG	Wed, Jul 30, 2003	16.00	16.02	15.91	15.99
1276	NYSE	RSG	Tue, Jul 29, 2003	16.03	16.13	15.82	15.96
1275	NYSE	RSG	Mon, Jul 28, 2003	16.00	16.10	15.83	15.98
1274	NYSE	RSG	Fri, Jul 25, 2003	15.87	16.02	15.80	15.99
1273	NYSE	RSG	Thu, Jul 24, 2003	15.90	16.00	15.80	15.82
1272	NYSE	RSG	Wed, Jul 23, 2003	15.93	15.97	15.58	15.85
1271	NYSE	RSG	Tue, Jul 22, 2003	15.80	16.09	15.63	16.00
1270	NYSE	RSG	Mon, Jul 21, 2003	15.78	15.91	15.57	15.75
1269	NYSE	RSG	Fri, Jul 18, 2003	15.53	15.85	15.53	15.78
1268	NYSE	RSG	Thu, Jul 17, 2003	16.05	16.10	15.46	15.49
1267	NYSE	RSG	Wed, Jul 16, 2003	16.33	16.33	16.01	16.05
1266	NYSE	RSG	Tue, Jul 15, 2003	16.31	16.31	16.13	16.27
1265	NYSE	RSG	Mon, Jul 14, 2003	16.17	16.22	16.04	16.14
1264	NYSE	RSG	Fri, Jul 11, 2003	15.95	16.20	15.95	16.06
1263	NYSE	RSG	Thu, Jul 10, 2003	15.70	15.97	15.60	15.84
1262	NYSE	RSG	Wed, Jul 9, 2003	15.91	16.03	15.81	15.86
1261	NYSE	RSG	Tue, Jul 8, 2003	15.67	16.05	15.67	15.98
1260	NYSE	RSG	Mon, Jul 7, 2003	15.67	15.87	15.59	15.63
1259	NYSE	RSG	Thu, Jul 3, 2003	15.33	15.74	15.33	15.67
1258	NYSE	RSG	Wed, Jul 2, 2003	15.38	15.53	15.27	15.53
1257	NYSE	RSG	Tue, Jul 1, 2003	15.07	15.27	14.97	15.25
1256	NYSE	RSG	Mon, Jun 30, 2003	15.15	15.23	14.80	15.11
1255	NYSE	RSG	Fri, Jun 27, 2003	15.21	15.27	14.93	15.15
1254	NYSE	RSG	Thu, Jun 26, 2003	15.27	15.45	15.17	15.30
1253	NYSE	RSG	Wed, Jun 25, 2003	15.13	15.41	15.13	15.27
1252	NYSE	RSG	Tue, Jun 24, 2003	15.00	15.27	14.89	15.18
1251	NYSE	RSG	Mon, Jun 23, 2003	15.47	15.47	14.93	15.13
1250	NYSE	RSG	Fri, Jun 20, 2003	15.77	15.77	15.43	15.59
1249	NYSE	RSG	Thu, Jun 19, 2003	16.03	16.13	15.57	15.70
1248	NYSE	RSG	Wed, Jun 18, 2003	16.07	16.09	15.83	16.07
1247	NYSE	RSG	Tue, Jun 17, 2003	16.17	16.27	15.99	16.13
1246	NYSE	RSG	Mon, Jun 16, 2003	15.67	16.13	15.67	16.12
1245	NYSE	RSG	Fri, Jun 13, 2003	15.71	15.81	15.66	15.67
1244	NYSE	RSG	Thu, Jun 12, 2003	15.53	15.72	15.42	15.68
1243	NYSE	RSG	Wed, Jun 11, 2003	15.47	15.63	15.33	15.53
1242	NYSE	RSG	Tue, Jun 10, 2003	15.76	15.80	15.43	15.51
1241	NYSE	RSG	Mon, Jun 9, 2003	15.70	15.87	15.48	15.76
1240	NYSE	RSG	Fri, Jun 6, 2003	15.88	15.96	15.70	15.79
1239	NYSE	RSG	Thu, Jun 5, 2003	15.93	15.93	15.79	15.87
1238	NYSE	RSG	Wed, Jun 4, 2003	15.77	16.02	15.61	16.01
1237	NYSE	RSG	Tue, Jun 3, 2003	15.90	15.90	15.69	15.82
1236	NYSE	RSG	Mon, Jun 2, 2003	15.97	16.10	15.83	15.87
1235	NYSE	RSG	Fri, May 30, 2003	15.20	15.99	15.13	15.94
1234	NYSE	RSG	Thu, May 29, 2003	15.27	15.30	15.01	15.23
1233	NYSE	RSG	Wed, May 28, 2003	15.23	15.49	15.15	15.20
1232	NYSE	RSG	Tue, May 27, 2003	15.00	15.30	14.93	15.30
1231	NYSE	RSG	Fri, May 23, 2003	14.93	15.13	14.89	15.03
1230	NYSE	RSG	Thu, May 22, 2003	14.67	14.88	14.67	14.88
1229	NYSE	RSG	Wed, May 21, 2003	14.63	14.79	14.57	14.75
1228	NYSE	RSG	Tue, May 20, 2003	14.60	14.73	14.60	14.67
1227	NYSE	RSG	Mon, May 19, 2003	14.81	14.83	14.57	14.57
1226	NYSE	RSG	Fri, May 16, 2003	14.57	14.89	14.53	14.81
1225	NYSE	RSG	Thu, May 15, 2003	14.52	14.59	14.44	14.57
1224	NYSE	RSG	Wed, May 14, 2003	14.51	14.53	14.45	14.50
1223	NYSE	RSG	Tue, May 13, 2003	14.50	14.51	14.43	14.50
1222	NYSE	RSG	Mon, May 12, 2003	14.50	14.53	14.47	14.50
1221	NYSE	RSG	Fri, May 9, 2003	14.53	14.59	14.49	14.49
1220	NYSE	RSG	Thu, May 8, 2003	14.30	14.52	14.27	14.52
1219	NYSE	RSG	Wed, May 7, 2003	14.23	14.49	14.14	14.42
1218	NYSE	RSG	Tue, May 6, 2003	14.22	14.39	14.18	14.31
1217	NYSE	RSG	Mon, May 5, 2003	14.21	14.21	14.07	14.15
1216	NYSE	RSG	Fri, May 2, 2003	14.11	14.17	14.05	14.14
1215	NYSE	RSG	Thu, May 1, 2003	14.24	14.26	13.95	14.11
1214	NYSE	RSG	Wed, Apr 30, 2003	13.47	14.49	13.47	14.31
1213	NYSE	RSG	Tue, Apr 29, 2003	13.57	13.67	13.39	13.47
1212	NYSE	RSG	Mon, Apr 28, 2003	13.12	13.80	13.00	13.72
1211	NYSE	RSG	Fri, Apr 25, 2003	13.20	13.27	13.05	13.19
1210	NYSE	RSG	Thu, Apr 24, 2003	13.00	13.42	13.00	13.20
1209	NYSE	RSG	Wed, Apr 23, 2003	13.80	13.87	13.60	13.63
1208	NYSE	RSG	Tue, Apr 22, 2003	13.87	13.89	13.73	13.73
1207	NYSE	RSG	Mon, Apr 21, 2003	13.83	13.99	13.80	13.87
1206	NYSE	RSG	Thu, Apr 17, 2003	13.90	13.98	13.83	13.83
1205	NYSE	RSG	Wed, Apr 16, 2003	13.97	14.16	13.90	13.93
1204	NYSE	RSG	Tue, Apr 15, 2003	13.95	13.99	13.81	13.93
1203	NYSE	RSG	Mon, Apr 14, 2003	13.80	13.99	13.73	13.93
1202	NYSE	RSG	Fri, Apr 11, 2003	13.90	13.99	13.73	13.80
1201	NYSE	RSG	Thu, Apr 10, 2003	13.41	13.99	13.41	13.82
1200	NYSE	RSG	Wed, Apr 9, 2003	13.39	13.50	13.33	13.41
1199	NYSE	RSG	Tue, Apr 8, 2003	13.37	13.47	13.27	13.37
1198	NYSE	RSG	Mon, Apr 7, 2003	13.33	13.60	13.33	13.40
1197	NYSE	RSG	Fri, Apr 4, 2003	13.37	13.43	13.13	13.30
1196	NYSE	RSG	Thu, Apr 3, 2003	13.63	13.64	13.29	13.33
1195	NYSE	RSG	Wed, Apr 2, 2003	13.53	13.77	13.51	13.59
1194	NYSE	RSG	Tue, Apr 1, 2003	13.33	13.47	13.27	13.37
1193	NYSE	RSG	Mon, Mar 31, 2003	13.47	13.47	13.19	13.23
1192	NYSE	RSG	Fri, Mar 28, 2003	13.29	13.63	13.27	13.53
1191	NYSE	RSG	Thu, Mar 27, 2003	13.13	13.43	13.07	13.29
1190	NYSE	RSG	Wed, Mar 26, 2003	13.10	13.23	12.91	13.12
1189	NYSE	RSG	Tue, Mar 25, 2003	12.92	13.16	12.87	13.10
1188	NYSE	RSG	Mon, Mar 24, 2003	13.13	13.13	12.84	12.99
1187	NYSE	RSG	Fri, Mar 21, 2003	13.17	13.24	12.87	13.24
1186	NYSE	RSG	Thu, Mar 20, 2003	13.04	13.11	12.80	13.07
1185	NYSE	RSG	Wed, Mar 19, 2003	13.17	13.29	12.85	13.04
1184	NYSE	RSG	Tue, Mar 18, 2003	13.20	13.27	12.95	13.19
1183	NYSE	RSG	Mon, Mar 17, 2003	13.23	13.23	12.97	13.17
1182	NYSE	RSG	Fri, Mar 14, 2003	13.23	13.30	13.00	13.23
1181	NYSE	RSG	Thu, Mar 13, 2003	12.77	13.13	12.67	13.13
1180	NYSE	RSG	Wed, Mar 12, 2003	12.51	12.77	12.46	12.73
1179	NYSE	RSG	Tue, Mar 11, 2003	12.50	12.77	12.50	12.50
1178	NYSE	RSG	Mon, Mar 10, 2003	12.72	12.72	12.35	12.57
1177	NYSE	RSG	Fri, Mar 7, 2003	12.79	13.05	12.75	12.77
1176	NYSE	RSG	Thu, Mar 6, 2003	12.83	12.97	12.67	12.92
1175	NYSE	RSG	Wed, Mar 5, 2003	12.55	12.89	12.55	12.80
1174	NYSE	RSG	Tue, Mar 4, 2003	12.59	12.70	12.51	12.53
1173	NYSE	RSG	Mon, Mar 3, 2003	12.67	12.89	12.53	12.60
1172	NYSE	RSG	Fri, Feb 28, 2003	12.73	12.80	12.57	12.71
1171	NYSE	RSG	Thu, Feb 27, 2003	12.70	12.85	12.57	12.76
1170	NYSE	RSG	Wed, Feb 26, 2003	12.79	12.79	12.57	12.61
1169	NYSE	RSG	Tue, Feb 25, 2003	12.72	12.84	12.63	12.79
1168	NYSE	RSG	Mon, Feb 24, 2003	12.87	12.92	12.67	12.71
1167	NYSE	RSG	Fri, Feb 21, 2003	12.85	13.00	12.74	13.00
1166	NYSE	RSG	Thu, Feb 20, 2003	13.25	13.30	12.78	12.87
1165	NYSE	RSG	Wed, Feb 19, 2003	13.21	13.32	13.10	13.30
1164	NYSE	RSG	Tue, Feb 18, 2003	13.07	13.32	12.93	13.21
1163	NYSE	RSG	Fri, Feb 14, 2003	12.86	13.09	12.66	13.00
1162	NYSE	RSG	Thu, Feb 13, 2003	12.98	13.20	12.72	12.87
1161	NYSE	RSG	Wed, Feb 12, 2003	12.89	13.11	12.61	12.93
1160	NYSE	RSG	Tue, Feb 11, 2003	12.86	13.11	12.85	12.91
1159	NYSE	RSG	Mon, Feb 10, 2003	13.07	13.12	12.82	12.89
1158	NYSE	RSG	Fri, Feb 7, 2003	12.93	13.07	12.79	13.06
1157	NYSE	RSG	Thu, Feb 6, 2003	12.72	12.93	12.68	12.85
1156	NYSE	RSG	Wed, Feb 5, 2003	12.82	12.94	12.73	12.79
1155	NYSE	RSG	Tue, Feb 4, 2003	12.17	12.93	12.17	12.82
1154	NYSE	RSG	Mon, Feb 3, 2003	13.60	13.60	13.15	13.25
1153	NYSE	RSG	Fri, Jan 31, 2003	13.57	13.80	13.49	13.65
1152	NYSE	RSG	Thu, Jan 30, 2003	13.47	13.60	13.34	13.60
1151	NYSE	RSG	Wed, Jan 29, 2003	13.33	13.41	12.98	13.41
1150	NYSE	RSG	Tue, Jan 28, 2003	13.57	13.63	13.33	13.37
1149	NYSE	RSG	Mon, Jan 27, 2003	13.80	13.86	13.40	13.49
1148	NYSE	RSG	Fri, Jan 24, 2003	13.83	13.94	13.75	13.85
1147	NYSE	RSG	Thu, Jan 23, 2003	13.75	13.93	13.72	13.89
1146	NYSE	RSG	Wed, Jan 22, 2003	13.77	13.89	13.60	13.75
1145	NYSE	RSG	Tue, Jan 21, 2003	13.57	13.57	13.27	13.43
1144	NYSE	RSG	Fri, Jan 17, 2003	13.89	13.89	13.53	13.55
1143	NYSE	RSG	Thu, Jan 16, 2003	13.71	13.95	13.53	13.90
1142	NYSE	RSG	Wed, Jan 15, 2003	13.79	13.85	13.63	13.73
1141	NYSE	RSG	Tue, Jan 14, 2003	13.73	13.83	13.57	13.79
1140	NYSE	RSG	Mon, Jan 13, 2003	13.84	13.85	13.53	13.72
1139	NYSE	RSG	Fri, Jan 10, 2003	13.77	14.00	13.69	13.77
1138	NYSE	RSG	Thu, Jan 9, 2003	13.60	13.93	13.60	13.83
1137	NYSE	RSG	Wed, Jan 8, 2003	13.83	13.85	13.51	13.53
1136	NYSE	RSG	Tue, Jan 7, 2003	13.90	13.90	13.63	13.78
1135	NYSE	RSG	Mon, Jan 6, 2003	14.07	14.08	13.90	13.92
1134	NYSE	RSG	Fri, Jan 3, 2003	14.00	14.10	13.93	14.03
1133	NYSE	RSG	Thu, Jan 2, 2003	14.15	14.19	13.97	13.99
1132	NYSE	RSG	Tue, Dec 31, 2002	13.93	14.00	13.71	13.99
1131	NYSE	RSG	Mon, Dec 30, 2002	13.84	13.91	13.40	13.90
1130	NYSE	RSG	Fri, Dec 27, 2002	13.83	13.90	13.65	13.83
1129	NYSE	RSG	Thu, Dec 26, 2002	14.01	14.07	13.83	13.87
1128	NYSE	RSG	Tue, Dec 24, 2002	14.17	14.17	13.93	14.00
1127	NYSE	RSG	Mon, Dec 23, 2002	13.80	14.43	13.76	14.19
1126	NYSE	RSG	Fri, Dec 20, 2002	13.80	13.97	13.67	13.88
1125	NYSE	RSG	Thu, Dec 19, 2002	13.99	14.00	13.65	13.67
1124	NYSE	RSG	Wed, Dec 18, 2002	14.00	14.10	13.80	14.00
1123	NYSE	RSG	Tue, Dec 17, 2002	13.67	14.20	13.63	14.00
1122	NYSE	RSG	Mon, Dec 16, 2002	13.50	13.80	13.43	13.67
1121	NYSE	RSG	Fri, Dec 13, 2002	13.57	13.57	13.27	13.43
1120	NYSE	RSG	Thu, Dec 12, 2002	13.43	13.97	13.43	13.67
1119	NYSE	RSG	Wed, Dec 11, 2002	13.40	13.63	13.28	13.46
1118	NYSE	RSG	Tue, Dec 10, 2002	13.83	13.83	13.43	13.50
1117	NYSE	RSG	Mon, Dec 9, 2002	14.03	14.05	13.70	13.77
1116	NYSE	RSG	Fri, Dec 6, 2002	14.07	14.23	13.95	14.20
1115	NYSE	RSG	Thu, Dec 5, 2002	14.07	14.19	13.79	14.09
1114	NYSE	RSG	Wed, Dec 4, 2002	13.93	14.03	13.71	14.01
1113	NYSE	RSG	Tue, Dec 3, 2002	14.10	14.13	13.61	13.88
1112	NYSE	RSG	Mon, Dec 2, 2002	14.40	14.43	13.97	14.27
1111	NYSE	RSG	Fri, Nov 29, 2002	14.33	14.40	14.20	14.33
1110	NYSE	RSG	Wed, Nov 27, 2002	13.90	14.37	13.83	14.32
1109	NYSE	RSG	Tue, Nov 26, 2002	13.97	13.99	13.57	13.73
1108	NYSE	RSG	Mon, Nov 25, 2002	14.23	14.25	13.93	14.13
1107	NYSE	RSG	Fri, Nov 22, 2002	14.02	14.33	13.93	14.17
1106	NYSE	RSG	Thu, Nov 21, 2002	13.99	14.17	13.81	14.03
1105	NYSE	RSG	Wed, Nov 20, 2002	14.13	14.30	13.83	13.97
1104	NYSE	RSG	Tue, Nov 19, 2002	14.73	14.73	14.24	14.24
1103	NYSE	RSG	Mon, Nov 18, 2002	14.70	14.84	14.61	14.74
1102	NYSE	RSG	Fri, Nov 15, 2002	14.40	14.70	14.35	14.70
1101	NYSE	RSG	Thu, Nov 14, 2002	14.36	14.47	14.30	14.40
1100	NYSE	RSG	Wed, Nov 13, 2002	14.20	14.43	14.12	14.33
1099	NYSE	RSG	Tue, Nov 12, 2002	14.27	14.32	14.09	14.31
1098	NYSE	RSG	Mon, Nov 11, 2002	14.23	14.36	14.02	14.33
1097	NYSE	RSG	Fri, Nov 8, 2002	14.23	14.30	14.03	14.30
1096	NYSE	RSG	Thu, Nov 7, 2002	14.20	14.33	13.94	14.30
1095	NYSE	RSG	Wed, Nov 6, 2002	14.00	14.31	13.92	14.27
1094	NYSE	RSG	Tue, Nov 5, 2002	14.13	14.13	13.87	13.93
1093	NYSE	RSG	Mon, Nov 4, 2002	14.17	14.27	14.09	14.18
1092	NYSE	RSG	Fri, Nov 1, 2002	13.69	14.17	13.69	14.12
1091	NYSE	RSG	Thu, Oct 31, 2002	13.77	14.07	13.60	13.72
1090	NYSE	RSG	Wed, Oct 30, 2002	13.77	14.19	13.70	13.73
1089	NYSE	RSG	Tue, Oct 29, 2002	13.67	14.07	13.65	13.80
1088	NYSE	RSG	Mon, Oct 28, 2002	13.13	13.45	13.06	13.20
1087	NYSE	RSG	Fri, Oct 25, 2002	13.07	13.17	12.81	13.17
1086	NYSE	RSG	Thu, Oct 24, 2002	13.00	13.20	12.80	13.10
1085	NYSE	RSG	Wed, Oct 23, 2002	12.93	13.00	12.59	12.96
1084	NYSE	RSG	Tue, Oct 22, 2002	13.07	13.13	12.90	12.99
1083	NYSE	RSG	Mon, Oct 21, 2002	13.07	13.17	12.90	13.10
1082	NYSE	RSG	Fri, Oct 18, 2002	12.99	13.21	12.94	13.11
1081	NYSE	RSG	Thu, Oct 17, 2002	13.10	13.20	12.90	12.99
1080	NYSE	RSG	Wed, Oct 16, 2002	13.13	13.19	12.80	12.94
1079	NYSE	RSG	Tue, Oct 15, 2002	13.27	13.41	13.09	13.34
1078	NYSE	RSG	Mon, Oct 14, 2002	13.11	13.18	13.01	13.15
1077	NYSE	RSG	Fri, Oct 11, 2002	13.33	13.33	13.11	13.13
1076	NYSE	RSG	Thu, Oct 10, 2002	12.73	13.31	12.71	13.09
1075	NYSE	RSG	Wed, Oct 9, 2002	12.73	13.00	12.73	12.76
1074	NYSE	RSG	Tue, Oct 8, 2002	12.60	13.10	12.60	12.89
1073	NYSE	RSG	Mon, Oct 7, 2002	12.73	12.74	12.51	12.53
1072	NYSE	RSG	Fri, Oct 4, 2002	13.43	13.47	12.76	12.83
1071	NYSE	RSG	Thu, Oct 3, 2002	13.09	13.56	13.07	13.32
1070	NYSE	RSG	Wed, Oct 2, 2002	13.17	13.42	13.04	13.09
1069	NYSE	RSG	Tue, Oct 1, 2002	12.63	13.31	12.63	13.25
1068	NYSE	RSG	Mon, Sep 30, 2002	12.50	12.73	12.39	12.53
1067	NYSE	RSG	Fri, Sep 27, 2002	12.70	12.99	12.47	12.59
1066	NYSE	RSG	Thu, Sep 26, 2002	12.79	12.93	12.48	12.75
1065	NYSE	RSG	Wed, Sep 25, 2002	12.50	12.87	12.48	12.79
1064	NYSE	RSG	Tue, Sep 24, 2002	12.66	12.69	12.40	12.43
1063	NYSE	RSG	Mon, Sep 23, 2002	12.67	12.80	12.56	12.66
1062	NYSE	RSG	Fri, Sep 20, 2002	12.67	12.77	12.55	12.67
1061	NYSE	RSG	Thu, Sep 19, 2002	12.67	12.93	12.55	12.63
1060	NYSE	RSG	Wed, Sep 18, 2002	12.87	12.93	12.80	12.81
1059	NYSE	RSG	Tue, Sep 17, 2002	13.10	13.23	12.87	12.96
1058	NYSE	RSG	Mon, Sep 16, 2002	12.83	13.03	12.72	13.01
1057	NYSE	RSG	Fri, Sep 13, 2002	12.85	13.05	12.80	12.83
1056	NYSE	RSG	Thu, Sep 12, 2002	13.23	13.30	12.76	12.87
1055	NYSE	RSG	Wed, Sep 11, 2002	13.30	13.38	13.25	13.30
1054	NYSE	RSG	Tue, Sep 10, 2002	13.37	13.50	13.21	13.39
1053	NYSE	RSG	Mon, Sep 9, 2002	13.23	13.40	13.07	13.31
1052	NYSE	RSG	Fri, Sep 6, 2002	13.07	13.30	12.97	13.23
1051	NYSE	RSG	Thu, Sep 5, 2002	13.40	13.66	12.75	12.94
1050	NYSE	RSG	Wed, Sep 4, 2002	13.24	13.42	13.00	13.42
1049	NYSE	RSG	Tue, Sep 3, 2002	13.57	13.57	13.10	13.23
1048	NYSE	RSG	Fri, Aug 30, 2002	13.67	13.89	13.67	13.73
1047	NYSE	RSG	Thu, Aug 29, 2002	13.37	13.78	12.90	13.73
1046	NYSE	RSG	Wed, Aug 28, 2002	13.67	13.72	13.27	13.47
1045	NYSE	RSG	Tue, Aug 27, 2002	13.89	13.97	13.60	13.73
1044	NYSE	RSG	Mon, Aug 26, 2002	13.65	13.93	13.20	13.88
1043	NYSE	RSG	Fri, Aug 23, 2002	13.98	13.98	13.55	13.63
1042	NYSE	RSG	Thu, Aug 22, 2002	13.99	14.10	13.93	13.98
1041	NYSE	RSG	Wed, Aug 21, 2002	13.93	14.09	13.86	13.99
1040	NYSE	RSG	Tue, Aug 20, 2002	13.81	14.00	13.75	13.85
1039	NYSE	RSG	Mon, Aug 19, 2002	13.77	13.97	13.60	13.80
1038	NYSE	RSG	Fri, Aug 16, 2002	13.85	13.91	13.59	13.77
1037	NYSE	RSG	Thu, Aug 15, 2002	13.50	13.97	13.50	13.85
1036	NYSE	RSG	Wed, Aug 14, 2002	13.47	13.60	13.16	13.49
1035	NYSE	RSG	Tue, Aug 13, 2002	13.47	13.70	13.36	13.44
1034	NYSE	RSG	Mon, Aug 12, 2002	13.65	13.73	13.33	13.49
1033	NYSE	RSG	Fri, Aug 9, 2002	13.53	13.73	13.29	13.67
1032	NYSE	RSG	Thu, Aug 8, 2002	12.60	13.55	12.58	13.50
1031	NYSE	RSG	Wed, Aug 7, 2002	12.67	13.03	12.66	12.90
1030	NYSE	RSG	Tue, Aug 6, 2002	12.33	12.82	12.28	12.63
1029	NYSE	RSG	Mon, Aug 5, 2002	12.56	12.75	12.08	12.19
1028	NYSE	RSG	Fri, Aug 2, 2002	12.67	12.73	12.41	12.56
1027	NYSE	RSG	Thu, Aug 1, 2002	11.87	12.80	11.83	12.39
1026	NYSE	RSG	Wed, Jul 31, 2002	11.73	12.03	11.53	11.73
1025	NYSE	RSG	Tue, Jul 30, 2002	11.61	11.85	11.34	11.73
1024	NYSE	RSG	Mon, Jul 29, 2002	11.27	11.79	11.27	11.78
1023	NYSE	RSG	Fri, Jul 26, 2002	11.33	11.43	11.27	11.34
1022	NYSE	RSG	Thu, Jul 25, 2002	11.30	11.73	11.25	11.34
1021	NYSE	RSG	Wed, Jul 24, 2002	11.03	11.50	10.84	11.45
1020	NYSE	RSG	Tue, Jul 23, 2002	11.53	11.66	11.01	11.11
1019	NYSE	RSG	Mon, Jul 22, 2002	12.00	12.23	11.43	11.63
1018	NYSE	RSG	Fri, Jul 19, 2002	12.34	12.56	11.99	12.13
1017	NYSE	RSG	Thu, Jul 18, 2002	12.67	12.76	12.39	12.47
1016	NYSE	RSG	Wed, Jul 17, 2002	12.47	13.07	12.47	12.76
1015	NYSE	RSG	Tue, Jul 16, 2002	12.23	12.77	12.20	12.57
1014	NYSE	RSG	Mon, Jul 15, 2002	12.17	12.37	11.83	12.30
1013	NYSE	RSG	Fri, Jul 12, 2002	12.24	12.55	12.09	12.15
1012	NYSE	RSG	Thu, Jul 11, 2002	12.53	12.57	11.87	12.24
1011	NYSE	RSG	Wed, Jul 10, 2002	12.73	12.79	12.55	12.60
1010	NYSE	RSG	Tue, Jul 9, 2002	12.83	13.10	12.79	12.79
1009	NYSE	RSG	Mon, Jul 8, 2002	13.07	13.27	12.87	12.87
1008	NYSE	RSG	Fri, Jul 5, 2002	12.73	13.20	12.71	13.17
1007	NYSE	RSG	Wed, Jul 3, 2002	12.63	12.93	12.63	12.67
1006	NYSE	RSG	Tue, Jul 2, 2002	12.85	12.87	12.39	12.65
1005	NYSE	RSG	Mon, Jul 1, 2002	12.70	13.20	12.70	12.85
1004	NYSE	RSG	Fri, Jun 28, 2002	12.87	13.57	12.49	12.71
1003	NYSE	RSG	Thu, Jun 27, 2002	12.98	13.39	12.60	12.82
1002	NYSE	RSG	Wed, Jun 26, 2002	12.67	13.23	12.56	12.91
1001	NYSE	RSG	Tue, Jun 25, 2002	13.50	13.50	13.20	13.20
1000	NYSE	RSG	Mon, Jun 24, 2002	13.69	13.73	13.30	13.43
999	NYSE	RSG	Fri, Jun 21, 2002	13.50	13.91	13.50	13.67
998	NYSE	RSG	Thu, Jun 20, 2002	13.84	13.87	13.64	13.67
997	NYSE	RSG	Wed, Jun 19, 2002	14.08	14.27	13.80	13.84
996	NYSE	RSG	Tue, Jun 18, 2002	14.13	14.33	13.88	14.08
995	NYSE	RSG	Mon, Jun 17, 2002	13.83	14.10	13.79	14.10
994	NYSE	RSG	Fri, Jun 14, 2002	13.94	14.03	13.40	13.77
993	NYSE	RSG	Thu, Jun 13, 2002	14.38	14.38	14.08	14.11
992	NYSE	RSG	Wed, Jun 12, 2002	14.13	14.40	13.89	14.38
991	NYSE	RSG	Tue, Jun 11, 2002	14.29	14.51	14.03	14.10
990	NYSE	RSG	Mon, Jun 10, 2002	14.16	14.38	14.13	14.26
989	NYSE	RSG	Fri, Jun 7, 2002	13.90	14.24	13.65	14.24
988	NYSE	RSG	Thu, Jun 6, 2002	14.00	14.25	13.95	14.07
987	NYSE	RSG	Wed, Jun 5, 2002	13.77	13.99	13.67	13.99
986	NYSE	RSG	Tue, Jun 4, 2002	13.50	13.73	13.20	13.69
985	NYSE	RSG	Mon, Jun 3, 2002	14.03	14.30	14.00	14.02
984	NYSE	RSG	Fri, May 31, 2002	14.13	14.29	13.96	14.01
983	NYSE	RSG	Thu, May 30, 2002	14.00	14.27	13.97	14.08
982	NYSE	RSG	Wed, May 29, 2002	14.07	14.27	13.97	14.03
981	NYSE	RSG	Tue, May 28, 2002	13.83	14.10	13.77	14.10
980	NYSE	RSG	Fri, May 24, 2002	13.79	13.82	13.52	13.60
979	NYSE	RSG	Thu, May 23, 2002	13.40	13.90	13.37	13.86
978	NYSE	RSG	Wed, May 22, 2002	13.80	13.80	13.25	13.36
977	NYSE	RSG	Tue, May 21, 2002	13.87	13.91	13.73	13.75
976	NYSE	RSG	Mon, May 20, 2002	13.90	13.90	13.68	13.83
975	NYSE	RSG	Fri, May 17, 2002	13.77	13.90	13.53	13.90
974	NYSE	RSG	Thu, May 16, 2002	13.97	14.16	13.67	13.71
973	NYSE	RSG	Wed, May 15, 2002	13.71	14.00	13.70	13.93
972	NYSE	RSG	Tue, May 14, 2002	13.67	13.85	13.46	13.77
971	NYSE	RSG	Mon, May 13, 2002	13.43	13.64	13.33	13.55
970	NYSE	RSG	Fri, May 10, 2002	13.12	13.60	13.10	13.43
969	NYSE	RSG	Thu, May 9, 2002	13.03	13.37	13.03	13.12
968	NYSE	RSG	Wed, May 8, 2002	13.00	13.20	12.74	13.19
967	NYSE	RSG	Tue, May 7, 2002	12.83	12.99	12.67	12.95
966	NYSE	RSG	Mon, May 6, 2002	13.03	13.16	12.88	12.91
965	NYSE	RSG	Fri, May 3, 2002	13.00	13.05	12.93	13.00
964	NYSE	RSG	Thu, May 2, 2002	12.97	13.17	12.93	13.00
963	NYSE	RSG	Wed, May 1, 2002	13.13	13.13	12.89	12.93
962	NYSE	RSG	Tue, Apr 30, 2002	12.73	13.40	12.63	13.20
961	NYSE	RSG	Mon, Apr 29, 2002	12.67	12.71	12.47	12.53
960	NYSE	RSG	Fri, Apr 26, 2002	12.63	12.84	12.60	12.67
959	NYSE	RSG	Thu, Apr 25, 2002	12.69	12.69	12.53	12.65
958	NYSE	RSG	Wed, Apr 24, 2002	12.81	12.87	12.65	12.69
957	NYSE	RSG	Tue, Apr 23, 2002	12.73	12.80	12.60	12.78
956	NYSE	RSG	Mon, Apr 22, 2002	12.70	12.83	12.67	12.73
955	NYSE	RSG	Fri, Apr 19, 2002	12.73	12.76	12.60	12.73
954	NYSE	RSG	Thu, Apr 18, 2002	12.80	12.83	12.58	12.65
953	NYSE	RSG	Wed, Apr 17, 2002	12.93	12.93	12.74	12.75
952	NYSE	RSG	Tue, Apr 16, 2002	12.89	13.23	12.89	12.93
951	NYSE	RSG	Mon, Apr 15, 2002	12.87	13.07	12.85	12.89
950	NYSE	RSG	Fri, Apr 12, 2002	12.79	12.82	12.72	12.80
949	NYSE	RSG	Thu, Apr 11, 2002	12.93	13.12	12.77	12.79
948	NYSE	RSG	Wed, Apr 10, 2002	12.50	12.91	12.50	12.85
947	NYSE	RSG	Tue, Apr 9, 2002	12.87	12.87	12.55	12.55
946	NYSE	RSG	Mon, Apr 8, 2002	12.57	12.97	12.47	12.88
945	NYSE	RSG	Fri, Apr 5, 2002	12.57	12.80	12.49	12.60
944	NYSE	RSG	Thu, Apr 4, 2002	12.67	12.97	12.55	12.56
943	NYSE	RSG	Wed, Apr 3, 2002	12.60	12.78	12.51	12.71
942	NYSE	RSG	Tue, Apr 2, 2002	12.67	12.71	12.40	12.67
941	NYSE	RSG	Mon, Apr 1, 2002	12.59	12.84	12.59	12.73
940	NYSE	RSG	Thu, Mar 28, 2002	12.57	12.65	12.45	12.45
939	NYSE	RSG	Wed, Mar 27, 2002	13.00	13.00	12.50	12.51
938	NYSE	RSG	Tue, Mar 26, 2002	12.57	12.99	12.57	12.90
937	NYSE	RSG	Mon, Mar 25, 2002	12.40	12.82	12.33	12.53
936	NYSE	RSG	Fri, Mar 22, 2002	12.33	12.60	12.23	12.46
935	NYSE	RSG	Thu, Mar 21, 2002	12.37	12.39	12.01	12.27
934	NYSE	RSG	Wed, Mar 20, 2002	12.40	12.63	12.34	12.40
933	NYSE	RSG	Tue, Mar 19, 2002	11.63	12.49	11.59	12.40
932	NYSE	RSG	Mon, Mar 18, 2002	11.67	11.73	11.43	11.56
931	NYSE	RSG	Fri, Mar 15, 2002	11.68	11.70	11.50	11.58
930	NYSE	RSG	Thu, Mar 14, 2002	11.27	11.80	11.27	11.68
929	NYSE	RSG	Wed, Mar 13, 2002	11.70	11.80	11.57	11.60
928	NYSE	RSG	Tue, Mar 12, 2002	12.01	12.01	11.61	11.75
927	NYSE	RSG	Mon, Mar 11, 2002	12.07	12.17	12.00	12.05
926	NYSE	RSG	Fri, Mar 8, 2002	12.43	12.47	12.02	12.07
925	NYSE	RSG	Thu, Mar 7, 2002	12.37	12.60	12.28	12.37
924	NYSE	RSG	Wed, Mar 6, 2002	12.17	12.47	12.11	12.40
923	NYSE	RSG	Tue, Mar 5, 2002	12.30	12.41	12.23	12.30
922	NYSE	RSG	Mon, Mar 4, 2002	12.20	12.39	12.20	12.39
921	NYSE	RSG	Fri, Mar 1, 2002	11.96	12.12	11.93	12.09
920	NYSE	RSG	Thu, Feb 28, 2002	12.03	12.04	11.92	11.97
919	NYSE	RSG	Wed, Feb 27, 2002	11.63	12.20	11.63	12.08
918	NYSE	RSG	Tue, Feb 26, 2002	11.63	11.83	11.51	11.59
917	NYSE	RSG	Mon, Feb 25, 2002	11.80	11.87	11.47	11.58
916	NYSE	RSG	Fri, Feb 22, 2002	11.53	11.73	11.50	11.73
915	NYSE	RSG	Thu, Feb 21, 2002	11.60	11.66	11.55	11.60
914	NYSE	RSG	Wed, Feb 20, 2002	11.64	11.73	11.57	11.63
913	NYSE	RSG	Tue, Feb 19, 2002	11.53	11.63	11.45	11.57
912	NYSE	RSG	Fri, Feb 15, 2002	11.60	11.75	11.53	11.67
911	NYSE	RSG	Thu, Feb 14, 2002	11.23	11.80	11.23	11.53
910	NYSE	RSG	Wed, Feb 13, 2002	11.20	11.30	11.17	11.22
909	NYSE	RSG	Tue, Feb 12, 2002	11.30	11.34	11.20	11.25
908	NYSE	RSG	Mon, Feb 11, 2002	11.32	11.41	11.27	11.33
907	NYSE	RSG	Fri, Feb 8, 2002	11.30	11.37	11.25	11.32
906	NYSE	RSG	Thu, Feb 7, 2002	11.25	11.37	11.17	11.30
905	NYSE	RSG	Wed, Feb 6, 2002	11.26	11.26	11.17	11.25
904	NYSE	RSG	Tue, Feb 5, 2002	10.97	11.31	10.97	11.26
903	NYSE	RSG	Mon, Feb 4, 2002	11.07	11.33	10.97	11.17
902	NYSE	RSG	Fri, Feb 1, 2002	11.50	11.50	11.17	11.32
901	NYSE	RSG	Thu, Jan 31, 2002	11.33	12.00	11.27	11.60
900	NYSE	RSG	Wed, Jan 30, 2002	12.67	12.67	12.07	12.22
899	NYSE	RSG	Tue, Jan 29, 2002	12.67	12.77	12.61	12.67
898	NYSE	RSG	Mon, Jan 28, 2002	12.97	12.97	12.67	12.67
897	NYSE	RSG	Fri, Jan 25, 2002	12.89	12.99	12.83	12.97
896	NYSE	RSG	Thu, Jan 24, 2002	12.97	13.00	12.83	12.89
895	NYSE	RSG	Wed, Jan 23, 2002	12.93	13.07	12.92	12.92
894	NYSE	RSG	Tue, Jan 22, 2002	12.97	13.03	12.83	12.93
893	NYSE	RSG	Fri, Jan 18, 2002	12.93	12.93	12.79	12.89
892	NYSE	RSG	Thu, Jan 17, 2002	13.00	13.00	12.80	12.99
891	NYSE	RSG	Wed, Jan 16, 2002	13.00	13.24	12.93	13.03
890	NYSE	RSG	Tue, Jan 15, 2002	12.95	13.03	12.70	13.00
889	NYSE	RSG	Mon, Jan 14, 2002	12.92	13.13	12.87	12.95
888	NYSE	RSG	Fri, Jan 11, 2002	12.67	12.95	12.63	12.87
887	NYSE	RSG	Thu, Jan 10, 2002	12.88	12.88	12.57	12.67
886	NYSE	RSG	Wed, Jan 9, 2002	13.00	13.13	12.84	12.88
885	NYSE	RSG	Tue, Jan 8, 2002	13.14	13.14	12.92	13.02
884	NYSE	RSG	Mon, Jan 7, 2002	12.97	13.28	12.96	13.13
883	NYSE	RSG	Fri, Jan 4, 2002	13.15	13.15	12.90	12.97
882	NYSE	RSG	Thu, Jan 3, 2002	13.33	13.33	13.13	13.15
881	NYSE	RSG	Wed, Jan 2, 2002	12.93	13.33	12.73	13.33
880	NYSE	RSG	Mon, Dec 31, 2001	13.43	13.50	13.13	13.31
879	NYSE	RSG	Fri, Dec 28, 2001	13.49	13.55	13.40	13.50
878	NYSE	RSG	Thu, Dec 27, 2001	13.33	13.67	13.33	13.43
877	NYSE	RSG	Wed, Dec 26, 2001	13.50	13.50	13.33	13.39
876	NYSE	RSG	Mon, Dec 24, 2001	13.60	13.62	13.42	13.57
875	NYSE	RSG	Fri, Dec 21, 2001	13.10	13.73	13.03	13.57
874	NYSE	RSG	Thu, Dec 20, 2001	12.97	13.11	12.74	13.00
873	NYSE	RSG	Wed, Dec 19, 2001	13.23	13.33	12.83	12.90
872	NYSE	RSG	Tue, Dec 18, 2001	13.27	13.28	13.04	13.23
871	NYSE	RSG	Mon, Dec 17, 2001	12.73	13.20	12.73	13.17
870	NYSE	RSG	Fri, Dec 14, 2001	12.77	12.91	12.60	12.90
869	NYSE	RSG	Thu, Dec 13, 2001	12.50	12.95	12.35	12.70
868	NYSE	RSG	Wed, Dec 12, 2001	12.00	12.05	11.77	11.87
867	NYSE	RSG	Tue, Dec 11, 2001	12.27	12.27	12.02	12.02
866	NYSE	RSG	Mon, Dec 10, 2001	12.40	12.42	12.14	12.23
865	NYSE	RSG	Fri, Dec 7, 2001	12.30	12.47	11.90	12.45
864	NYSE	RSG	Thu, Dec 6, 2001	11.47	12.37	11.40	12.35
863	NYSE	RSG	Wed, Dec 5, 2001	11.33	11.54	11.33	11.37
862	NYSE	RSG	Tue, Dec 4, 2001	11.53	11.53	11.33	11.34
861	NYSE	RSG	Mon, Dec 3, 2001	11.50	11.53	11.33	11.53
860	NYSE	RSG	Fri, Nov 30, 2001	11.20	11.68	11.10	11.50
859	NYSE	RSG	Thu, Nov 29, 2001	11.53	11.53	11.23	11.33
858	NYSE	RSG	Wed, Nov 28, 2001	11.67	11.70	11.52	11.53
857	NYSE	RSG	Tue, Nov 27, 2001	11.80	11.87	11.63	11.67
856	NYSE	RSG	Mon, Nov 26, 2001	11.80	11.92	11.75	11.88
855	NYSE	RSG	Fri, Nov 23, 2001	11.87	12.03	11.73	11.93
854	NYSE	RSG	Wed, Nov 21, 2001	12.13	12.13	11.80	11.85
853	NYSE	RSG	Tue, Nov 20, 2001	12.17	12.20	12.10	12.13
852	NYSE	RSG	Mon, Nov 19, 2001	12.22	12.46	12.13	12.17
851	NYSE	RSG	Fri, Nov 16, 2001	11.91	12.23	11.87	12.21
850	NYSE	RSG	Thu, Nov 15, 2001	11.50	11.97	11.33	11.91
849	NYSE	RSG	Wed, Nov 14, 2001	11.43	11.57	11.31	11.52
848	NYSE	RSG	Tue, Nov 13, 2001	11.13	11.47	11.13	11.33
847	NYSE	RSG	Mon, Nov 12, 2001	11.13	11.23	10.90	11.10
846	NYSE	RSG	Fri, Nov 9, 2001	11.17	11.37	11.10	11.35
845	NYSE	RSG	Thu, Nov 8, 2001	11.33	11.56	11.07	11.17
844	NYSE	RSG	Wed, Nov 7, 2001	10.97	11.57	10.97	11.31
843	NYSE	RSG	Tue, Nov 6, 2001	10.53	11.20	10.53	11.03
842	NYSE	RSG	Mon, Nov 5, 2001	10.30	10.61	10.30	10.54
841	NYSE	RSG	Fri, Nov 2, 2001	10.67	10.67	10.17	10.30
840	NYSE	RSG	Thu, Nov 1, 2001	10.90	10.97	10.57	10.70
839	NYSE	RSG	Wed, Oct 31, 2001	11.23	11.37	10.69	10.92
838	NYSE	RSG	Tue, Oct 30, 2001	10.53	11.25	10.53	11.17
837	NYSE	RSG	Mon, Oct 29, 2001	11.70	11.73	11.20	11.29
836	NYSE	RSG	Fri, Oct 26, 2001	11.61	11.81	11.61	11.70
835	NYSE	RSG	Thu, Oct 25, 2001	11.33	11.76	11.33	11.61
834	NYSE	RSG	Wed, Oct 24, 2001	11.33	11.50	11.33	11.43
833	NYSE	RSG	Tue, Oct 23, 2001	11.33	11.40	11.27	11.33
832	NYSE	RSG	Mon, Oct 22, 2001	11.63	11.73	11.27	11.30
831	NYSE	RSG	Fri, Oct 19, 2001	11.90	11.97	11.57	11.57
830	NYSE	RSG	Thu, Oct 18, 2001	11.63	11.97	11.63	11.81
829	NYSE	RSG	Wed, Oct 17, 2001	11.90	12.00	11.77	11.77
828	NYSE	RSG	Tue, Oct 16, 2001	11.50	11.91	11.50	11.85
827	NYSE	RSG	Mon, Oct 15, 2001	11.59	11.59	11.20	11.27
826	NYSE	RSG	Fri, Oct 12, 2001	11.67	11.70	11.55	11.61
825	NYSE	RSG	Thu, Oct 11, 2001	11.53	11.87	11.50	11.69
824	NYSE	RSG	Wed, Oct 10, 2001	11.33	11.47	11.30	11.47
823	NYSE	RSG	Tue, Oct 9, 2001	11.13	11.33	11.13	11.24
822	NYSE	RSG	Mon, Oct 8, 2001	11.40	11.40	10.91	11.08
821	NYSE	RSG	Fri, Oct 5, 2001	11.39	11.47	11.10	11.25
820	NYSE	RSG	Thu, Oct 4, 2001	11.33	11.57	11.31	11.39
819	NYSE	RSG	Wed, Oct 3, 2001	11.47	11.49	11.28	11.33
818	NYSE	RSG	Tue, Oct 2, 2001	10.87	11.07	10.86	11.07
817	NYSE	RSG	Mon, Oct 1, 2001	10.83	10.93	10.58	10.72
816	NYSE	RSG	Fri, Sep 28, 2001	11.32	11.37	10.80	10.80
815	NYSE	RSG	Thu, Sep 27, 2001	10.73	11.32	10.71	11.20
814	NYSE	RSG	Wed, Sep 26, 2001	11.37	11.43	10.63	10.75
813	NYSE	RSG	Tue, Sep 25, 2001	11.43	11.67	11.17	11.37
812	NYSE	RSG	Mon, Sep 24, 2001	11.50	11.50	11.27	11.29
811	NYSE	RSG	Fri, Sep 21, 2001	10.53	11.00	10.40	11.00
810	NYSE	RSG	Thu, Sep 20, 2001	11.13	11.14	10.71	10.84
809	NYSE	RSG	Wed, Sep 19, 2001	11.41	11.50	10.47	11.23
808	NYSE	RSG	Tue, Sep 18, 2001	12.00	12.00	11.10	11.48
807	NYSE	RSG	Mon, Sep 17, 2001	12.33	12.33	11.77	11.93
806	NYSE	RSG	Mon, Sep 10, 2001	12.63	12.82	12.27	12.73
805	NYSE	RSG	Fri, Sep 7, 2001	13.27	13.27	12.69	12.83
804	NYSE	RSG	Thu, Sep 6, 2001	13.33	13.36	13.23	13.30
803	NYSE	RSG	Wed, Sep 5, 2001	13.33	13.45	13.33	13.38
802	NYSE	RSG	Tue, Sep 4, 2001	13.30	13.40	13.19	13.33
801	NYSE	RSG	Fri, Aug 31, 2001	13.27	13.39	13.23	13.23
800	NYSE	RSG	Thu, Aug 30, 2001	13.50	13.50	13.17	13.27
799	NYSE	RSG	Wed, Aug 29, 2001	13.36	13.55	13.33	13.49
798	NYSE	RSG	Tue, Aug 28, 2001	13.33	13.48	13.31	13.37
797	NYSE	RSG	Mon, Aug 27, 2001	13.27	13.48	13.27	13.33
796	NYSE	RSG	Fri, Aug 24, 2001	13.15	13.15	12.60	13.05
795	NYSE	RSG	Thu, Aug 23, 2001	13.23	13.23	13.00	13.15
794	NYSE	RSG	Wed, Aug 22, 2001	13.33	13.33	13.13	13.23
793	NYSE	RSG	Tue, Aug 21, 2001	13.29	13.37	13.28	13.33
792	NYSE	RSG	Mon, Aug 20, 2001	13.27	13.33	13.23	13.29
791	NYSE	RSG	Fri, Aug 17, 2001	13.27	13.33	13.07	13.20
790	NYSE	RSG	Thu, Aug 16, 2001	13.33	13.33	13.22	13.31
789	NYSE	RSG	Wed, Aug 15, 2001	13.50	13.50	13.13	13.33
788	NYSE	RSG	Tue, Aug 14, 2001	13.53	13.67	13.31	13.47
787	NYSE	RSG	Mon, Aug 13, 2001	13.37	13.67	13.21	13.57
786	NYSE	RSG	Fri, Aug 10, 2001	13.00	13.43	13.00	13.43
785	NYSE	RSG	Thu, Aug 9, 2001	13.10	13.13	12.75	13.02
784	NYSE	RSG	Wed, Aug 8, 2001	13.07	13.22	12.97	13.14
783	NYSE	RSG	Tue, Aug 7, 2001	13.21	13.25	13.03	13.13
782	NYSE	RSG	Mon, Aug 6, 2001	13.27	13.30	13.00	13.20
781	NYSE	RSG	Fri, Aug 3, 2001	13.07	13.65	13.07	13.33
780	NYSE	RSG	Thu, Aug 2, 2001	13.37	13.40	12.96	12.97
779	NYSE	RSG	Wed, Aug 1, 2001	13.27	13.47	13.23	13.30
778	NYSE	RSG	Tue, Jul 31, 2001	12.97	13.43	12.73	13.27
777	NYSE	RSG	Mon, Jul 30, 2001	12.67	13.06	12.67	12.93
776	NYSE	RSG	Fri, Jul 27, 2001	12.70	12.77	12.66	12.67
775	NYSE	RSG	Thu, Jul 26, 2001	12.46	12.73	12.35	12.57
774	NYSE	RSG	Wed, Jul 25, 2001	12.53	12.71	12.23	12.59
773	NYSE	RSG	Tue, Jul 24, 2001	13.17	13.17	12.23	12.41
772	NYSE	RSG	Mon, Jul 23, 2001	13.60	13.60	13.20	13.27
771	NYSE	RSG	Fri, Jul 20, 2001	13.30	13.51	13.30	13.33
770	NYSE	RSG	Thu, Jul 19, 2001	13.53	13.57	13.33	13.33
769	NYSE	RSG	Wed, Jul 18, 2001	13.40	13.53	13.29	13.37
768	NYSE	RSG	Tue, Jul 17, 2001	13.47	13.63	13.36	13.39
767	NYSE	RSG	Mon, Jul 16, 2001	13.87	13.90	13.47	13.47
766	NYSE	RSG	Fri, Jul 13, 2001	13.73	13.93	13.73	13.87
765	NYSE	RSG	Thu, Jul 12, 2001	13.45	13.80	13.45	13.77
764	NYSE	RSG	Wed, Jul 11, 2001	13.40	13.67	13.37	13.62
763	NYSE	RSG	Tue, Jul 10, 2001	13.43	13.52	13.21	13.35
762	NYSE	RSG	Mon, Jul 9, 2001	13.30	13.57	13.28	13.50
761	NYSE	RSG	Fri, Jul 6, 2001	13.27	13.36	13.14	13.27
760	NYSE	RSG	Thu, Jul 5, 2001	13.13	13.33	13.08	13.30
759	NYSE	RSG	Tue, Jul 3, 2001	13.27	13.33	13.04	13.17
758	NYSE	RSG	Mon, Jul 2, 2001	13.20	13.22	13.10	13.20
757	NYSE	RSG	Fri, Jun 29, 2001	13.05	13.23	12.78	13.23
756	NYSE	RSG	Thu, Jun 28, 2001	12.77	13.21	12.77	13.11
755	NYSE	RSG	Wed, Jun 27, 2001	12.51	12.80	12.51	12.77
754	NYSE	RSG	Tue, Jun 26, 2001	12.65	13.30	12.57	12.64
753	NYSE	RSG	Mon, Jun 25, 2001	12.80	12.81	12.40	12.65
752	NYSE	RSG	Fri, Jun 22, 2001	12.97	12.97	12.79	12.87
751	NYSE	RSG	Thu, Jun 21, 2001	13.02	13.13	12.90	13.03
750	NYSE	RSG	Wed, Jun 20, 2001	12.80	13.03	12.77	13.03
749	NYSE	RSG	Tue, Jun 19, 2001	12.73	12.93	12.59	12.87
748	NYSE	RSG	Mon, Jun 18, 2001	12.67	12.67	12.60	12.66
747	NYSE	RSG	Fri, Jun 15, 2001	12.73	12.76	12.62	12.65
746	NYSE	RSG	Thu, Jun 14, 2001	12.80	12.97	12.77	12.77
745	NYSE	RSG	Wed, Jun 13, 2001	12.63	12.97	12.63	12.80
744	NYSE	RSG	Tue, Jun 12, 2001	12.60	12.66	12.55	12.60
743	NYSE	RSG	Mon, Jun 11, 2001	12.57	12.74	12.48	12.69
742	NYSE	RSG	Fri, Jun 8, 2001	12.63	12.73	12.51	12.56
741	NYSE	RSG	Thu, Jun 7, 2001	12.50	12.87	12.49	12.63
740	NYSE	RSG	Wed, Jun 6, 2001	12.71	12.71	12.43	12.45
739	NYSE	RSG	Tue, Jun 5, 2001	12.63	12.93	12.57	12.70
738	NYSE	RSG	Mon, Jun 4, 2001	12.37	12.73	12.37	12.67
737	NYSE	RSG	Fri, Jun 1, 2001	12.32	12.59	12.17	12.53
736	NYSE	RSG	Thu, May 31, 2001	11.90	12.25	11.90	12.25
735	NYSE	RSG	Wed, May 30, 2001	11.94	11.96	11.73	11.87
734	NYSE	RSG	Tue, May 29, 2001	11.87	12.07	11.83	11.93
733	NYSE	RSG	Fri, May 25, 2001	11.96	11.99	11.70	11.81
732	NYSE	RSG	Thu, May 24, 2001	11.90	12.18	11.90	11.97
731	NYSE	RSG	Wed, May 23, 2001	12.31	12.33	11.80	11.97
730	NYSE	RSG	Tue, May 22, 2001	12.53	12.56	12.19	12.31
729	NYSE	RSG	Mon, May 21, 2001	12.67	12.67	12.39	12.50
728	NYSE	RSG	Fri, May 18, 2001	12.57	12.70	12.57	12.67
727	NYSE	RSG	Thu, May 17, 2001	12.93	12.94	12.70	12.75
726	NYSE	RSG	Wed, May 16, 2001	12.79	13.00	12.70	12.99
725	NYSE	RSG	Tue, May 15, 2001	12.43	13.07	12.37	12.79
724	NYSE	RSG	Mon, May 14, 2001	12.30	12.36	12.16	12.36
723	NYSE	RSG	Fri, May 11, 2001	12.42	12.43	12.23	12.35
722	NYSE	RSG	Thu, May 10, 2001	12.40	12.47	12.23	12.43
721	NYSE	RSG	Wed, May 9, 2001	12.30	12.45	11.93	12.40
720	NYSE	RSG	Tue, May 8, 2001	12.17	12.37	12.03	12.27
719	NYSE	RSG	Mon, May 7, 2001	12.00	12.25	11.83	12.17
718	NYSE	RSG	Fri, May 4, 2001	12.29	12.29	11.99	12.01
717	NYSE	RSG	Thu, May 3, 2001	12.37	12.37	11.93	12.29
716	NYSE	RSG	Wed, May 2, 2001	12.67	12.67	12.39	12.41
715	NYSE	RSG	Tue, May 1, 2001	12.00	12.80	11.93	12.67
714	NYSE	RSG	Mon, Apr 30, 2001	12.67	12.67	12.00	12.00
713	NYSE	RSG	Fri, Apr 27, 2001	12.53	12.83	12.50	12.71
712	NYSE	RSG	Thu, Apr 26, 2001	12.23	12.73	12.23	12.53
711	NYSE	RSG	Wed, Apr 25, 2001	11.93	12.12	11.83	12.07
710	NYSE	RSG	Tue, Apr 24, 2001	11.83	12.00	11.79	11.97
709	NYSE	RSG	Mon, Apr 23, 2001	11.90	12.00	11.69	12.00
708	NYSE	RSG	Fri, Apr 20, 2001	12.17	12.17	11.63	11.90
707	NYSE	RSG	Thu, Apr 19, 2001	12.13	12.33	11.95	12.23
706	NYSE	RSG	Wed, Apr 18, 2001	12.33	12.77	12.20	12.20
705	NYSE	RSG	Tue, Apr 17, 2001	12.53	12.63	12.20	12.27
704	NYSE	RSG	Mon, Apr 16, 2001	12.67	12.77	12.51	12.55
703	NYSE	RSG	Thu, Apr 12, 2001	12.41	12.70	12.41	12.57
702	NYSE	RSG	Wed, Apr 11, 2001	12.33	12.44	12.30	12.41
701	NYSE	RSG	Tue, Apr 10, 2001	12.23	12.41	12.21	12.33
700	NYSE	RSG	Mon, Apr 9, 2001	12.03	12.53	12.01	12.27
699	NYSE	RSG	Fri, Apr 6, 2001	12.07	12.17	11.97	12.10
698	NYSE	RSG	Thu, Apr 5, 2001	12.00	12.16	11.93	12.07
697	NYSE	RSG	Wed, Apr 4, 2001	11.87	12.02	11.84	12.00
696	NYSE	RSG	Tue, Apr 3, 2001	12.13	12.13	11.78	11.86
695	NYSE	RSG	Mon, Apr 2, 2001	12.47	12.47	12.07	12.17
694	NYSE	RSG	Fri, Mar 30, 2001	12.67	12.73	12.37	12.50
693	NYSE	RSG	Thu, Mar 29, 2001	11.95	12.73	11.85	12.67
692	NYSE	RSG	Wed, Mar 28, 2001	11.61	12.00	11.60	11.97
691	NYSE	RSG	Tue, Mar 27, 2001	11.87	11.87	11.53	11.65
690	NYSE	RSG	Mon, Mar 26, 2001	11.53	12.17	11.53	11.87
689	NYSE	RSG	Fri, Mar 23, 2001	11.29	11.67	11.12	11.67
688	NYSE	RSG	Thu, Mar 22, 2001	11.93	11.93	11.20	11.36
687	NYSE	RSG	Wed, Mar 21, 2001	12.07	12.20	11.77	12.03
686	NYSE	RSG	Tue, Mar 20, 2001	12.12	12.29	12.00	12.24
685	NYSE	RSG	Mon, Mar 19, 2001	12.20	12.28	12.03	12.12
684	NYSE	RSG	Fri, Mar 16, 2001	11.93	12.17	11.91	12.17
683	NYSE	RSG	Thu, Mar 15, 2001	12.33	12.37	11.92	12.00
682	NYSE	RSG	Wed, Mar 14, 2001	12.00	12.52	11.93	12.30
681	NYSE	RSG	Tue, Mar 13, 2001	12.60	12.64	12.22	12.57
680	NYSE	RSG	Mon, Mar 12, 2001	12.24	12.67	12.21	12.51
679	NYSE	RSG	Fri, Mar 9, 2001	12.26	12.67	12.17	12.27
678	NYSE	RSG	Thu, Mar 8, 2001	11.63	12.44	11.60	12.26
677	NYSE	RSG	Wed, Mar 7, 2001	11.52	11.68	11.52	11.65
676	NYSE	RSG	Tue, Mar 6, 2001	11.60	11.63	11.51	11.52
675	NYSE	RSG	Mon, Mar 5, 2001	11.50	11.66	11.50	11.53
674	NYSE	RSG	Fri, Mar 2, 2001	11.27	11.43	11.17	11.41
673	NYSE	RSG	Thu, Mar 1, 2001	11.07	11.27	11.07	11.27
672	NYSE	RSG	Wed, Feb 28, 2001	10.87	11.09	10.78	11.09
671	NYSE	RSG	Tue, Feb 27, 2001	10.77	10.99	10.77	10.83
670	NYSE	RSG	Mon, Feb 26, 2001	10.73	10.83	10.53	10.83
669	NYSE	RSG	Fri, Feb 23, 2001	10.86	10.86	10.69	10.78
668	NYSE	RSG	Thu, Feb 22, 2001	10.81	10.93	10.75	10.79
667	NYSE	RSG	Wed, Feb 21, 2001	10.77	10.80	10.63	10.75
666	NYSE	RSG	Tue, Feb 20, 2001	10.69	10.80	10.61	10.78
665	NYSE	RSG	Fri, Feb 16, 2001	10.63	10.73	10.61	10.66
664	NYSE	RSG	Thu, Feb 15, 2001	10.66	10.73	10.63	10.67
663	NYSE	RSG	Wed, Feb 14, 2001	10.67	10.73	10.61	10.66
662	NYSE	RSG	Tue, Feb 13, 2001	10.63	10.69	10.60	10.67
661	NYSE	RSG	Mon, Feb 12, 2001	10.33	10.72	10.33	10.59
660	NYSE	RSG	Fri, Feb 9, 2001	10.07	10.43	10.07	10.37
659	NYSE	RSG	Thu, Feb 8, 2001	10.30	10.33	10.03	10.07
658	NYSE	RSG	Wed, Feb 7, 2001	10.30	10.39	10.27	10.33
657	NYSE	RSG	Tue, Feb 6, 2001	9.87	10.40	9.87	10.33
656	NYSE	RSG	Mon, Feb 5, 2001	10.00	10.13	9.83	9.87
655	NYSE	RSG	Fri, Feb 2, 2001	9.63	9.83	9.60	9.77
654	NYSE	RSG	Thu, Feb 1, 2001	9.33	9.50	9.30	9.43
653	NYSE	RSG	Wed, Jan 31, 2001	9.70	9.80	9.17	9.17
652	NYSE	RSG	Tue, Jan 30, 2001	10.33	10.40	9.51	9.70
651	NYSE	RSG	Mon, Jan 29, 2001	10.47	10.66	10.41	10.58
650	NYSE	RSG	Fri, Jan 26, 2001	10.50	10.54	10.29	10.50
649	NYSE	RSG	Thu, Jan 25, 2001	10.63	10.67	10.54	10.54
648	NYSE	RSG	Wed, Jan 24, 2001	10.46	10.63	10.38	10.58
647	NYSE	RSG	Tue, Jan 23, 2001	10.54	10.58	10.42	10.46
646	NYSE	RSG	Mon, Jan 22, 2001	10.54	10.63	10.50	10.54
645	NYSE	RSG	Fri, Jan 19, 2001	10.63	10.63	10.54	10.54
644	NYSE	RSG	Thu, Jan 18, 2001	10.54	10.63	10.50	10.63
643	NYSE	RSG	Wed, Jan 17, 2001	10.83	10.83	10.50	10.50
642	NYSE	RSG	Tue, Jan 16, 2001	10.58	10.83	10.50	10.83
641	NYSE	RSG	Fri, Jan 12, 2001	10.67	10.67	10.54	10.58
640	NYSE	RSG	Thu, Jan 11, 2001	10.83	10.92	10.54	10.67
639	NYSE	RSG	Wed, Jan 10, 2001	10.96	10.96	10.54	10.88
638	NYSE	RSG	Tue, Jan 9, 2001	11.46	11.46	10.96	11.04
637	NYSE	RSG	Mon, Jan 8, 2001	11.25	11.42	11.17	11.42
636	NYSE	RSG	Fri, Jan 5, 2001	10.88	11.25	10.88	11.21
635	NYSE	RSG	Thu, Jan 4, 2001	10.79	10.96	10.67	10.92
634	NYSE	RSG	Wed, Jan 3, 2001	10.92	11.08	10.63	10.75
633	NYSE	RSG	Tue, Jan 2, 2001	11.50	11.50	10.83	11.04
632	NYSE	RSG	Fri, Dec 29, 2000	11.17	11.50	11.17	11.46
631	NYSE	RSG	Thu, Dec 28, 2000	10.79	11.13	10.67	11.08
630	NYSE	RSG	Wed, Dec 27, 2000	10.50	10.75	10.46	10.71
629	NYSE	RSG	Tue, Dec 26, 2000	10.67	10.71	10.38	10.42
628	NYSE	RSG	Fri, Dec 22, 2000	10.75	10.79	10.58	10.67
627	NYSE	RSG	Thu, Dec 21, 2000	10.17	10.75	10.13	10.67
626	NYSE	RSG	Wed, Dec 20, 2000	10.42	10.42	10.04	10.17
625	NYSE	RSG	Tue, Dec 19, 2000	10.21	10.58	10.21	10.46
624	NYSE	RSG	Mon, Dec 18, 2000	9.83	10.33	9.83	10.17
623	NYSE	RSG	Fri, Dec 15, 2000	9.71	9.88	9.71	9.75
622	NYSE	RSG	Thu, Dec 14, 2000	9.79	9.88	9.67	9.71
621	NYSE	RSG	Wed, Dec 13, 2000	9.83	9.92	9.75	9.88
620	NYSE	RSG	Tue, Dec 12, 2000	10.08	10.08	9.75	9.92
619	NYSE	RSG	Mon, Dec 11, 2000	10.25	10.25	10.04	10.08
618	NYSE	RSG	Fri, Dec 8, 2000	10.29	10.42	10.17	10.25
617	NYSE	RSG	Thu, Dec 7, 2000	10.33	10.38	10.17	10.29
616	NYSE	RSG	Wed, Dec 6, 2000	10.38	10.42	10.17	10.33
615	NYSE	RSG	Tue, Dec 5, 2000	10.25	10.58	10.08	10.46
614	NYSE	RSG	Mon, Dec 4, 2000	9.92	10.33	9.88	10.25
613	NYSE	RSG	Fri, Dec 1, 2000	9.71	10.08	9.63	9.92
612	NYSE	RSG	Thu, Nov 30, 2000	9.63	9.71	9.58	9.71
611	NYSE	RSG	Wed, Nov 29, 2000	9.79	9.79	9.58	9.63
610	NYSE	RSG	Tue, Nov 28, 2000	9.96	10.00	9.58	9.79
609	NYSE	RSG	Mon, Nov 27, 2000	10.25	10.29	9.92	10.04
608	NYSE	RSG	Fri, Nov 24, 2000	10.08	10.25	10.08	10.21
607	NYSE	RSG	Wed, Nov 22, 2000	10.17	10.25	10.00	10.04
606	NYSE	RSG	Tue, Nov 21, 2000	10.08	10.29	10.08	10.29
605	NYSE	RSG	Mon, Nov 20, 2000	10.08	10.13	9.79	10.00
604	NYSE	RSG	Fri, Nov 17, 2000	10.25	10.33	10.17	10.17
603	NYSE	RSG	Thu, Nov 16, 2000	10.17	10.42	10.00	10.25
602	NYSE	RSG	Wed, Nov 15, 2000	9.75	10.17	9.67	10.08
601	NYSE	RSG	Tue, Nov 14, 2000	9.75	9.83	9.75	9.79
600	NYSE	RSG	Mon, Nov 13, 2000	9.58	9.88	9.38	9.79
599	NYSE	RSG	Fri, Nov 10, 2000	9.79	9.79	9.54	9.75
598	NYSE	RSG	Thu, Nov 9, 2000	9.79	10.04	9.58	9.92
597	NYSE	RSG	Wed, Nov 8, 2000	9.63	9.96	9.58	9.88
596	NYSE	RSG	Tue, Nov 7, 2000	9.25	9.71	9.25	9.63
595	NYSE	RSG	Mon, Nov 6, 2000	9.17	9.38	9.00	9.17
594	NYSE	RSG	Fri, Nov 3, 2000	9.21	9.25	9.13	9.21
593	NYSE	RSG	Thu, Nov 2, 2000	8.96	9.33	8.67	9.08
592	NYSE	RSG	Wed, Nov 1, 2000	8.79	9.21	8.75	9.00
591	NYSE	RSG	Tue, Oct 31, 2000	7.88	8.96	7.88	8.96
590	NYSE	RSG	Mon, Oct 30, 2000	7.67	8.04	7.42	7.92
589	NYSE	RSG	Fri, Oct 27, 2000	7.58	7.67	7.33	7.67
588	NYSE	RSG	Thu, Oct 26, 2000	7.54	7.63	7.17	7.58
587	NYSE	RSG	Wed, Oct 25, 2000	8.08	8.33	8.00	8.08
586	NYSE	RSG	Tue, Oct 24, 2000	7.83	8.13	7.67	8.08
585	NYSE	RSG	Mon, Oct 23, 2000	7.92	8.08	7.63	8.00
584	NYSE	RSG	Fri, Oct 20, 2000	7.63	8.17	7.63	7.96
583	NYSE	RSG	Thu, Oct 19, 2000	7.83	7.83	7.25	7.54
582	NYSE	RSG	Wed, Oct 18, 2000	7.96	7.96	7.58	7.79
581	NYSE	RSG	Tue, Oct 17, 2000	8.17	8.17	7.96	8.13
580	NYSE	RSG	Mon, Oct 16, 2000	8.25	8.38	8.08	8.13
579	NYSE	RSG	Fri, Oct 13, 2000	8.33	8.38	8.25	8.29
578	NYSE	RSG	Thu, Oct 12, 2000	8.63	8.63	8.04	8.33
577	NYSE	RSG	Wed, Oct 11, 2000	8.46	8.75	8.21	8.75
576	NYSE	RSG	Tue, Oct 10, 2000	8.75	8.83	8.67	8.71
575	NYSE	RSG	Mon, Oct 9, 2000	9.13	9.13	8.33	8.67
574	NYSE	RSG	Fri, Oct 6, 2000	9.08	9.21	9.00	9.08
573	NYSE	RSG	Thu, Oct 5, 2000	8.96	9.29	8.96	9.04
572	NYSE	RSG	Wed, Oct 4, 2000	8.96	9.04	8.88	9.04
571	NYSE	RSG	Tue, Oct 3, 2000	8.83	9.33	8.83	9.04
570	NYSE	RSG	Mon, Oct 2, 2000	8.92	9.04	8.83	8.88
569	NYSE	RSG	Fri, Sep 29, 2000	8.63	8.88	8.63	8.75
568	NYSE	RSG	Thu, Sep 28, 2000	8.63	8.75	8.50	8.63
567	NYSE	RSG	Wed, Sep 27, 2000	9.00	9.00	8.50	8.54
566	NYSE	RSG	Tue, Sep 26, 2000	9.29	9.33	9.04	9.04
565	NYSE	RSG	Mon, Sep 25, 2000	9.50	9.58	9.17	9.29
564	NYSE	RSG	Fri, Sep 22, 2000	9.75	9.79	9.33	9.33
563	NYSE	RSG	Thu, Sep 21, 2000	9.92	10.08	9.83	9.92
562	NYSE	RSG	Wed, Sep 20, 2000	9.83	10.00	9.79	9.92
561	NYSE	RSG	Tue, Sep 19, 2000	9.79	9.88	9.71	9.83
560	NYSE	RSG	Mon, Sep 18, 2000	10.00	10.13	9.83	9.88
559	NYSE	RSG	Fri, Sep 15, 2000	10.42	10.42	10.00	10.00
558	NYSE	RSG	Thu, Sep 14, 2000	10.71	10.75	10.25	10.25
557	NYSE	RSG	Wed, Sep 13, 2000	10.92	10.92	10.42	10.63
556	NYSE	RSG	Tue, Sep 12, 2000	10.92	11.21	10.88	11.00
555	NYSE	RSG	Mon, Sep 11, 2000	10.92	11.13	10.88	10.96
554	NYSE	RSG	Fri, Sep 8, 2000	10.75	10.88	10.75	10.88
553	NYSE	RSG	Thu, Sep 7, 2000	10.33	10.83	10.33	10.75
552	NYSE	RSG	Wed, Sep 6, 2000	10.21	10.46	10.00	10.42
551	NYSE	RSG	Tue, Sep 5, 2000	10.25	10.33	10.17	10.29
550	NYSE	RSG	Fri, Sep 1, 2000	10.04	10.25	10.00	10.25
549	NYSE	RSG	Thu, Aug 31, 2000	10.08	10.25	9.75	9.75
548	NYSE	RSG	Wed, Aug 30, 2000	10.25	10.25	10.00	10.08
547	NYSE	RSG	Tue, Aug 29, 2000	10.33	10.33	10.00	10.29
546	NYSE	RSG	Mon, Aug 28, 2000	10.50	10.58	10.25	10.33
545	NYSE	RSG	Fri, Aug 25, 2000	10.58	10.58	10.46	10.50
544	NYSE	RSG	Thu, Aug 24, 2000	10.58	10.63	10.38	10.58
543	NYSE	RSG	Wed, Aug 23, 2000	10.75	10.79	10.33	10.58
542	NYSE	RSG	Tue, Aug 22, 2000	11.00	11.04	10.75	10.79
541	NYSE	RSG	Mon, Aug 21, 2000	10.33	11.00	10.33	11.00
540	NYSE	RSG	Fri, Aug 18, 2000	10.96	11.04	10.33	10.33
539	NYSE	RSG	Thu, Aug 17, 2000	11.08	11.33	10.96	11.08
538	NYSE	RSG	Wed, Aug 16, 2000	11.29	11.33	10.75	11.21
537	NYSE	RSG	Tue, Aug 15, 2000	11.42	11.67	11.21	11.21
536	NYSE	RSG	Mon, Aug 14, 2000	11.21	11.54	11.13	11.50
535	NYSE	RSG	Fri, Aug 11, 2000	11.00	11.33	10.88	11.33
534	NYSE	RSG	Thu, Aug 10, 2000	10.96	11.00	10.79	11.00
533	NYSE	RSG	Wed, Aug 9, 2000	11.00	11.00	10.67	10.92
532	NYSE	RSG	Tue, Aug 8, 2000	11.17	11.17	10.92	11.00
531	NYSE	RSG	Mon, Aug 7, 2000	10.67	11.33	10.54	11.25
530	NYSE	RSG	Fri, Aug 4, 2000	10.50	10.50	9.83	10.33
529	NYSE	RSG	Thu, Aug 3, 2000	11.04	11.04	10.29	10.42
528	NYSE	RSG	Wed, Aug 2, 2000	11.13	11.29	11.00	11.13
527	NYSE	RSG	Tue, Aug 1, 2000	11.08	11.25	11.08	11.17
526	NYSE	RSG	Mon, Jul 31, 2000	11.21	11.33	11.00	11.17
525	NYSE	RSG	Fri, Jul 28, 2000	11.00	11.17	10.92	11.17
524	NYSE	RSG	Thu, Jul 27, 2000	11.33	11.33	10.92	11.00
523	NYSE	RSG	Wed, Jul 26, 2000	11.17	11.42	10.83	11.42
522	NYSE	RSG	Tue, Jul 25, 2000	10.67	11.21	10.58	11.17
521	NYSE	RSG	Mon, Jul 24, 2000	10.79	10.83	10.42	10.58
520	NYSE	RSG	Fri, Jul 21, 2000	10.67	10.92	10.58	10.88
519	NYSE	RSG	Thu, Jul 20, 2000	10.71	10.88	10.58	10.63
518	NYSE	RSG	Wed, Jul 19, 2000	11.33	11.33	10.54	10.67
517	NYSE	RSG	Tue, Jul 18, 2000	11.13	11.46	11.13	11.38
516	NYSE	RSG	Mon, Jul 17, 2000	10.96	11.17	10.83	11.17
515	NYSE	RSG	Fri, Jul 14, 2000	10.83	11.21	10.79	11.04
514	NYSE	RSG	Thu, Jul 13, 2000	11.00	11.04	10.79	10.83
513	NYSE	RSG	Wed, Jul 12, 2000	10.33	11.13	10.33	10.96
512	NYSE	RSG	Tue, Jul 11, 2000	10.42	10.46	10.29	10.33
511	NYSE	RSG	Mon, Jul 10, 2000	10.96	10.96	10.25	10.50
510	NYSE	RSG	Fri, Jul 7, 2000	10.67	10.96	10.67	10.96
509	NYSE	RSG	Thu, Jul 6, 2000	10.58	10.75	10.46	10.71
508	NYSE	RSG	Wed, Jul 5, 2000	10.75	10.75	10.58	10.67
507	NYSE	RSG	Mon, Jul 3, 2000	10.67	10.75	10.63	10.75
506	NYSE	RSG	Fri, Jun 30, 2000	10.54	11.13	10.50	10.60
505	NYSE	RSG	Thu, Jun 29, 2000	9.58	10.67	9.58	10.54
504	NYSE	RSG	Wed, Jun 28, 2000	9.25	9.67	9.21	9.58
503	NYSE	RSG	Tue, Jun 27, 2000	9.58	9.63	9.33	9.46
502	NYSE	RSG	Mon, Jun 26, 2000	9.42	9.63	9.38	9.50
501	NYSE	RSG	Fri, Jun 23, 2000	9.33	9.50	9.13	9.33
500	NYSE	RSG	Thu, Jun 22, 2000	9.50	9.58	9.33	9.38
499	NYSE	RSG	Wed, Jun 21, 2000	9.58	9.96	9.54	9.58
498	NYSE	RSG	Tue, Jun 20, 2000	9.54	9.58	9.13	9.54
497	NYSE	RSG	Mon, Jun 19, 2000	9.38	9.67	8.88	9.58
496	NYSE	RSG	Fri, Jun 16, 2000	9.58	9.67	9.25	9.38
495	NYSE	RSG	Thu, Jun 15, 2000	9.58	9.63	9.42	9.58
494	NYSE	RSG	Wed, Jun 14, 2000	9.46	9.71	9.33	9.46
493	NYSE	RSG	Tue, Jun 13, 2000	9.75	9.75	9.00	9.29
492	NYSE	RSG	Mon, Jun 12, 2000	9.75	9.88	9.50	9.83
491	NYSE	RSG	Fri, Jun 9, 2000	9.54	9.88	9.54	9.88
490	NYSE	RSG	Thu, Jun 8, 2000	9.58	9.83	9.42	9.67
489	NYSE	RSG	Wed, Jun 7, 2000	9.79	9.79	9.42	9.50
488	NYSE	RSG	Tue, Jun 6, 2000	10.08	10.17	9.54	9.71
487	NYSE	RSG	Mon, Jun 5, 2000	10.67	10.83	9.92	10.17
486	NYSE	RSG	Fri, Jun 2, 2000	10.75	10.79	10.58	10.71
485	NYSE	RSG	Thu, Jun 1, 2000	11.00	11.00	10.58	10.71
484	NYSE	RSG	Wed, May 31, 2000	11.08	11.10	10.88	11.00
483	NYSE	RSG	Tue, May 30, 2000	10.92	11.17	10.92	11.13
482	NYSE	RSG	Fri, May 26, 2000	10.63	11.04	10.42	11.00
481	NYSE	RSG	Thu, May 25, 2000	9.54	10.46	9.54	10.46
480	NYSE	RSG	Wed, May 24, 2000	9.71	9.88	9.71	9.79
479	NYSE	RSG	Tue, May 23, 2000	9.67	10.00	9.67	9.71
478	NYSE	RSG	Mon, May 22, 2000	10.17	10.17	9.71	9.96
477	NYSE	RSG	Fri, May 19, 2000	10.00	10.17	9.71	10.17
476	NYSE	RSG	Thu, May 18, 2000	10.71	10.79	10.21	10.46
475	NYSE	RSG	Wed, May 17, 2000	10.67	10.83	10.58	10.79
474	NYSE	RSG	Tue, May 16, 2000	10.83	10.96	10.50	10.58
473	NYSE	RSG	Mon, May 15, 2000	10.63	11.08	10.38	10.83
472	NYSE	RSG	Fri, May 12, 2000	11.00	11.00	10.33	10.88
471	NYSE	RSG	Thu, May 11, 2000	9.25	10.88	9.25	10.83
470	NYSE	RSG	Wed, May 10, 2000	9.17	9.38	9.13	9.33
469	NYSE	RSG	Tue, May 9, 2000	9.29	9.29	9.08	9.25
468	NYSE	RSG	Mon, May 8, 2000	9.25	9.29	9.08	9.25
467	NYSE	RSG	Fri, May 5, 2000	9.08	9.46	9.08	9.33
466	NYSE	RSG	Thu, May 4, 2000	9.13	9.25	9.00	9.13
465	NYSE	RSG	Wed, May 3, 2000	9.17	9.17	8.96	9.04
464	NYSE	RSG	Tue, May 2, 2000	9.33	9.38	9.25	9.33
463	NYSE	RSG	Mon, May 1, 2000	9.08	9.54	9.08	9.33
462	NYSE	RSG	Fri, Apr 28, 2000	9.29	9.29	8.92	9.13
461	NYSE	RSG	Thu, Apr 27, 2000	8.58	8.92	8.46	8.83
460	NYSE	RSG	Wed, Apr 26, 2000	8.54	9.13	8.33	8.71
459	NYSE	RSG	Tue, Apr 25, 2000	8.13	8.54	8.08	8.46
458	NYSE	RSG	Mon, Apr 24, 2000	8.25	8.46	7.96	8.42
457	NYSE	RSG	Thu, Apr 20, 2000	8.25	8.38	8.17	8.29
456	NYSE	RSG	Wed, Apr 19, 2000	8.33	8.38	8.17	8.17
455	NYSE	RSG	Tue, Apr 18, 2000	8.29	8.88	8.29	8.38
454	NYSE	RSG	Mon, Apr 17, 2000	7.83	8.33	7.83	8.29
453	NYSE	RSG	Fri, Apr 14, 2000	8.08	8.25	7.71	8.13
452	NYSE	RSG	Thu, Apr 13, 2000	8.29	8.42	8.17	8.33
451	NYSE	RSG	Wed, Apr 12, 2000	8.50	8.50	8.08	8.21
450	NYSE	RSG	Tue, Apr 11, 2000	8.63	8.63	8.42	8.50
449	NYSE	RSG	Mon, Apr 10, 2000	8.67	8.67	8.50	8.63
448	NYSE	RSG	Fri, Apr 7, 2000	8.33	8.67	8.33	8.63
447	NYSE	RSG	Thu, Apr 6, 2000	8.17	8.50	8.00	8.29
446	NYSE	RSG	Wed, Apr 5, 2000	7.67	7.96	7.58	7.79
445	NYSE	RSG	Tue, Apr 4, 2000	7.88	8.04	7.25	7.75
444	NYSE	RSG	Mon, Apr 3, 2000	7.38	7.96	7.13	7.96
443	NYSE	RSG	Fri, Mar 31, 2000	7.08	7.29	7.04	7.29
442	NYSE	RSG	Thu, Mar 30, 2000	7.08	7.13	6.92	7.08
441	NYSE	RSG	Wed, Mar 29, 2000	7.17	7.17	7.04	7.08
440	NYSE	RSG	Tue, Mar 28, 2000	7.33	7.42	7.17	7.25
439	NYSE	RSG	Mon, Mar 27, 2000	6.83	7.42	6.79	7.29
438	NYSE	RSG	Fri, Mar 24, 2000	7.29	7.33	6.75	6.88
437	NYSE	RSG	Thu, Mar 23, 2000	7.08	7.38	7.04	7.21
436	NYSE	RSG	Wed, Mar 22, 2000	6.96	7.17	6.92	7.04
435	NYSE	RSG	Tue, Mar 21, 2000	7.08	7.08	6.83	6.92
434	NYSE	RSG	Mon, Mar 20, 2000	6.96	7.25	6.83	7.17
433	NYSE	RSG	Fri, Mar 17, 2000	7.00	7.17	6.92	6.96
432	NYSE	RSG	Thu, Mar 16, 2000	6.83	7.00	6.75	7.00
431	NYSE	RSG	Wed, Mar 15, 2000	6.92	6.96	6.79	6.83
430	NYSE	RSG	Tue, Mar 14, 2000	7.42	7.46	6.79	6.92
429	NYSE	RSG	Mon, Mar 13, 2000	7.21	7.58	7.21	7.42
428	NYSE	RSG	Fri, Mar 10, 2000	7.38	7.42	7.17	7.29
427	NYSE	RSG	Thu, Mar 9, 2000	7.00	7.46	6.92	7.42
426	NYSE	RSG	Wed, Mar 8, 2000	6.79	7.00	6.42	6.92
425	NYSE	RSG	Tue, Mar 7, 2000	7.17	7.17	6.63	6.88
424	NYSE	RSG	Mon, Mar 6, 2000	7.17	7.25	7.00	7.08
423	NYSE	RSG	Fri, Mar 3, 2000	7.04	7.17	6.92	7.17
422	NYSE	RSG	Thu, Mar 2, 2000	7.00	7.00	6.75	6.96
421	NYSE	RSG	Wed, Mar 1, 2000	7.00	7.08	6.71	7.08
420	NYSE	RSG	Tue, Feb 29, 2000	7.13	7.25	6.96	7.17
419	NYSE	RSG	Mon, Feb 28, 2000	7.50	7.54	7.08	7.13
418	NYSE	RSG	Fri, Feb 25, 2000	7.38	7.75	7.33	7.54
417	NYSE	RSG	Thu, Feb 24, 2000	7.79	7.79	7.38	7.54
416	NYSE	RSG	Wed, Feb 23, 2000	7.46	7.96	7.42	7.71
415	NYSE	RSG	Tue, Feb 22, 2000	7.38	7.54	7.04	7.54
414	NYSE	RSG	Fri, Feb 18, 2000	7.75	7.75	6.83	7.25
413	NYSE	RSG	Thu, Feb 17, 2000	7.29	7.67	7.08	7.67
412	NYSE	RSG	Wed, Feb 16, 2000	7.29	7.42	7.04	7.29
411	NYSE	RSG	Tue, Feb 15, 2000	6.88	7.29	6.71	7.29
410	NYSE	RSG	Mon, Feb 14, 2000	6.88	6.96	6.71	6.96
409	NYSE	RSG	Fri, Feb 11, 2000	6.92	7.04	6.67	6.71
408	NYSE	RSG	Thu, Feb 10, 2000	7.29	7.33	6.54	6.92
407	NYSE	RSG	Wed, Feb 9, 2000	7.50	7.50	7.25	7.33
406	NYSE	RSG	Tue, Feb 8, 2000	7.67	7.71	7.54	7.54
405	NYSE	RSG	Mon, Feb 7, 2000	7.67	7.71	7.58	7.58
404	NYSE	RSG	Fri, Feb 4, 2000	7.29	7.71	7.25	7.67
403	NYSE	RSG	Thu, Feb 3, 2000	7.38	7.42	7.08	7.21
402	NYSE	RSG	Wed, Feb 2, 2000	7.42	7.67	7.42	7.46
401	NYSE	RSG	Tue, Feb 1, 2000	7.92	7.92	7.42	7.42
400	NYSE	RSG	Mon, Jan 31, 2000	7.83	8.00	7.75	7.83
399	NYSE	RSG	Fri, Jan 28, 2000	8.00	8.17	7.67	7.83
398	NYSE	RSG	Thu, Jan 27, 2000	8.25	8.58	7.96	8.00
397	NYSE	RSG	Wed, Jan 26, 2000	8.25	8.25	7.71	7.92
396	NYSE	RSG	Tue, Jan 25, 2000	8.50	8.50	8.17	8.33
395	NYSE	RSG	Mon, Jan 24, 2000	8.67	8.67	8.38	8.46
394	NYSE	RSG	Fri, Jan 21, 2000	8.71	8.75	8.50	8.67
393	NYSE	RSG	Thu, Jan 20, 2000	8.67	8.75	8.58	8.67
392	NYSE	RSG	Wed, Jan 19, 2000	8.75	8.83	8.54	8.67
391	NYSE	RSG	Tue, Jan 18, 2000	9.00	9.13	8.75	8.83
390	NYSE	RSG	Fri, Jan 14, 2000	8.92	8.96	8.83	8.96
389	NYSE	RSG	Thu, Jan 13, 2000	8.92	9.21	8.83	9.00
388	NYSE	RSG	Wed, Jan 12, 2000	8.92	8.96	8.83	8.96
387	NYSE	RSG	Tue, Jan 11, 2000	9.13	9.33	8.83	8.92
386	NYSE	RSG	Mon, Jan 10, 2000	9.00	9.17	8.75	9.13
385	NYSE	RSG	Fri, Jan 7, 2000	8.63	9.08	8.63	9.08
384	NYSE	RSG	Thu, Jan 6, 2000	8.67	8.71	8.50	8.63
383	NYSE	RSG	Wed, Jan 5, 2000	8.92	8.96	8.58	8.67
382	NYSE	RSG	Tue, Jan 4, 2000	9.29	9.29	8.71	8.83
381	NYSE	RSG	Mon, Jan 3, 2000	9.75	9.75	9.25	9.42
380	NYSE	RSG	Fri, Dec 31, 1999	9.50	9.63	9.46	9.50
379	NYSE	RSG	Thu, Dec 30, 1999	9.08	9.54	9.00	9.42
378	NYSE	RSG	Wed, Dec 29, 1999	8.46	9.25	8.42	9.13
377	NYSE	RSG	Tue, Dec 28, 1999	8.38	8.50	8.29	8.29
376	NYSE	RSG	Mon, Dec 27, 1999	8.38	8.63	8.38	8.38
375	NYSE	RSG	Thu, Dec 23, 1999	8.42	8.46	8.33	8.33
374	NYSE	RSG	Wed, Dec 22, 1999	8.54	8.54	8.33	8.42
373	NYSE	RSG	Tue, Dec 21, 1999	8.29	8.54	8.25	8.54
372	NYSE	RSG	Mon, Dec 20, 1999	8.54	8.54	8.29	8.33
371	NYSE	RSG	Fri, Dec 17, 1999	8.67	8.67	8.33	8.46
370	NYSE	RSG	Thu, Dec 16, 1999	8.54	8.67	8.21	8.58
369	NYSE	RSG	Wed, Dec 15, 1999	8.83	8.83	8.46	8.58
368	NYSE	RSG	Tue, Dec 14, 1999	8.71	8.92	8.63	8.79
367	NYSE	RSG	Mon, Dec 13, 1999	8.33	8.75	8.17	8.58
366	NYSE	RSG	Fri, Dec 10, 1999	7.83	8.33	7.63	8.33
365	NYSE	RSG	Thu, Dec 9, 1999	8.25	8.38	7.50	7.75
364	NYSE	RSG	Wed, Dec 8, 1999	8.33	8.54	8.17	8.21
363	NYSE	RSG	Tue, Dec 7, 1999	8.58	8.63	8.04	8.25
362	NYSE	RSG	Mon, Dec 6, 1999	8.46	8.58	8.33	8.38
361	NYSE	RSG	Fri, Dec 3, 1999	8.29	8.54	8.25	8.50
360	NYSE	RSG	Thu, Dec 2, 1999	8.33	8.38	8.13	8.25
359	NYSE	RSG	Wed, Dec 1, 1999	8.25	8.38	8.17	8.38
358	NYSE	RSG	Tue, Nov 30, 1999	8.00	8.33	7.88	8.29
357	NYSE	RSG	Mon, Nov 29, 1999	7.96	8.04	7.92	7.96
356	NYSE	RSG	Fri, Nov 26, 1999	8.13	8.13	7.88	8.00
355	NYSE	RSG	Wed, Nov 24, 1999	8.38	8.42	8.08	8.13
354	NYSE	RSG	Tue, Nov 23, 1999	8.29	8.50	8.13	8.46
353	NYSE	RSG	Mon, Nov 22, 1999	8.29	8.33	7.92	8.25
352	NYSE	RSG	Fri, Nov 19, 1999	8.13	8.29	7.92	8.13
351	NYSE	RSG	Thu, Nov 18, 1999	8.50	8.54	7.96	8.00
350	NYSE	RSG	Wed, Nov 17, 1999	7.79	8.75	7.71	7.92
349	NYSE	RSG	Tue, Nov 16, 1999	7.83	8.00	7.71	7.71
348	NYSE	RSG	Mon, Nov 15, 1999	7.92	7.96	7.79	7.83
347	NYSE	RSG	Fri, Nov 12, 1999	7.75	8.25	7.71	7.88
346	NYSE	RSG	Thu, Nov 11, 1999	7.88	7.88	7.54	7.79
345	NYSE	RSG	Wed, Nov 10, 1999	7.96	8.00	7.50	7.92
344	NYSE	RSG	Tue, Nov 9, 1999	7.63	8.00	7.58	8.00
343	NYSE	RSG	Mon, Nov 8, 1999	8.00	8.00	7.58	7.67
342	NYSE	RSG	Fri, Nov 5, 1999	8.79	8.83	7.88	8.00
341	NYSE	RSG	Thu, Nov 4, 1999	8.67	8.83	8.29	8.38
340	NYSE	RSG	Wed, Nov 3, 1999	8.75	8.88	8.50	8.58
339	NYSE	RSG	Tue, Nov 2, 1999	8.67	8.75	8.42	8.71
338	NYSE	RSG	Mon, Nov 1, 1999	8.25	8.92	8.17	8.75
337	NYSE	RSG	Fri, Oct 29, 1999	7.96	8.17	7.67	8.17
336	NYSE	RSG	Thu, Oct 28, 1999	6.46	8.08	6.46	7.92
335	NYSE	RSG	Wed, Oct 27, 1999	6.58	6.58	6.29	6.38
334	NYSE	RSG	Tue, Oct 26, 1999	6.67	6.71	6.42	6.50
333	NYSE	RSG	Mon, Oct 25, 1999	6.71	6.88	6.58	6.67
332	NYSE	RSG	Fri, Oct 22, 1999	6.17	6.75	5.92	6.67
331	NYSE	RSG	Thu, Oct 21, 1999	6.50	6.50	6.21	6.21
330	NYSE	RSG	Wed, Oct 20, 1999	6.33	6.58	6.33	6.50
329	NYSE	RSG	Tue, Oct 19, 1999	6.42	6.50	5.96	6.25
328	NYSE	RSG	Mon, Oct 18, 1999	6.54	6.54	6.25	6.42
327	NYSE	RSG	Fri, Oct 15, 1999	6.63	6.63	6.50	6.54
326	NYSE	RSG	Thu, Oct 14, 1999	6.63	6.75	6.63	6.75
325	NYSE	RSG	Wed, Oct 13, 1999	6.79	6.83	6.58	6.67
324	NYSE	RSG	Tue, Oct 12, 1999	6.67	6.96	6.67	6.88
323	NYSE	RSG	Mon, Oct 11, 1999	6.63	6.92	6.63	6.67
322	NYSE	RSG	Fri, Oct 8, 1999	6.67	6.75	6.54	6.58
321	NYSE	RSG	Thu, Oct 7, 1999	6.88	6.88	6.63	6.67
320	NYSE	RSG	Wed, Oct 6, 1999	6.96	7.04	6.42	6.83
319	NYSE	RSG	Tue, Oct 5, 1999	7.17	7.25	7.00	7.04
318	NYSE	RSG	Mon, Oct 4, 1999	7.25	7.29	7.00	7.08
317	NYSE	RSG	Fri, Oct 1, 1999	7.17	7.50	7.00	7.00
316	NYSE	RSG	Thu, Sep 30, 1999	6.96	7.25	6.79	7.17
315	NYSE	RSG	Wed, Sep 29, 1999	7.00	7.29	6.83	6.88
314	NYSE	RSG	Tue, Sep 28, 1999	6.96	7.04	6.79	7.04
313	NYSE	RSG	Mon, Sep 27, 1999	7.29	7.33	7.00	7.00
312	NYSE	RSG	Fri, Sep 24, 1999	7.63	7.67	7.25	7.33
311	NYSE	RSG	Thu, Sep 23, 1999	8.00	8.00	7.54	7.54
310	NYSE	RSG	Wed, Sep 22, 1999	8.00	8.00	7.54	7.83
309	NYSE	RSG	Tue, Sep 21, 1999	7.33	7.67	7.25	7.67
308	NYSE	RSG	Mon, Sep 20, 1999	7.42	7.46	7.21	7.33
307	NYSE	RSG	Fri, Sep 17, 1999	7.33	7.38	7.00	7.21
306	NYSE	RSG	Thu, Sep 16, 1999	7.33	7.42	7.25	7.33
305	NYSE	RSG	Wed, Sep 15, 1999	7.25	7.42	7.17	7.29
304	NYSE	RSG	Tue, Sep 14, 1999	7.33	7.42	7.08	7.17
303	NYSE	RSG	Mon, Sep 13, 1999	7.79	7.79	7.17	7.42
302	NYSE	RSG	Fri, Sep 10, 1999	7.71	7.96	7.67	7.83
301	NYSE	RSG	Thu, Sep 9, 1999	7.33	7.71	7.33	7.54
300	NYSE	RSG	Wed, Sep 8, 1999	6.83	7.29	6.79	7.25
299	NYSE	RSG	Tue, Sep 7, 1999	7.25	7.25	6.71	6.75
298	NYSE	RSG	Fri, Sep 3, 1999	7.46	7.67	7.13	7.25
297	NYSE	RSG	Thu, Sep 2, 1999	7.21	7.46	7.00	7.33
296	NYSE	RSG	Wed, Sep 1, 1999	7.33	7.42	6.88	7.08
295	NYSE	RSG	Tue, Aug 31, 1999	7.67	7.71	7.25	7.25
294	NYSE	RSG	Mon, Aug 30, 1999	7.88	7.96	7.13	7.42
293	NYSE	RSG	Fri, Aug 27, 1999	11.00	11.08	10.92	11.00
292	NYSE	RSG	Thu, Aug 26, 1999	11.21	11.38	10.92	10.92
291	NYSE	RSG	Wed, Aug 25, 1999	11.50	11.67	11.08	11.21
290	NYSE	RSG	Tue, Aug 24, 1999	12.04	12.04	11.50	11.58
289	NYSE	RSG	Mon, Aug 23, 1999	12.21	12.21	12.00	12.04
288	NYSE	RSG	Fri, Aug 20, 1999	12.54	12.58	12.21	12.25
287	NYSE	RSG	Thu, Aug 19, 1999	12.58	12.63	12.46	12.46
286	NYSE	RSG	Wed, Aug 18, 1999	12.67	12.75	12.67	12.71
285	NYSE	RSG	Tue, Aug 17, 1999	12.63	12.67	12.58	12.63
284	NYSE	RSG	Mon, Aug 16, 1999	12.63	12.67	12.50	12.63
283	NYSE	RSG	Fri, Aug 13, 1999	12.63	12.75	12.50	12.54
282	NYSE	RSG	Thu, Aug 12, 1999	12.58	12.58	12.33	12.54
281	NYSE	RSG	Wed, Aug 11, 1999	12.58	12.58	12.33	12.54
280	NYSE	RSG	Tue, Aug 10, 1999	12.71	12.71	12.29	12.50
279	NYSE	RSG	Mon, Aug 9, 1999	12.50	12.79	12.50	12.67
278	NYSE	RSG	Fri, Aug 6, 1999	13.33	13.33	12.50	12.50
277	NYSE	RSG	Thu, Aug 5, 1999	13.25	13.42	13.17	13.33
276	NYSE	RSG	Wed, Aug 4, 1999	13.25	13.63	13.21	13.25
275	NYSE	RSG	Tue, Aug 3, 1999	13.33	13.42	13.21	13.25
274	NYSE	RSG	Mon, Aug 2, 1999	13.46	13.71	13.00	13.25
273	NYSE	RSG	Fri, Jul 30, 1999	13.71	13.88	13.33	13.46
272	NYSE	RSG	Thu, Jul 29, 1999	14.08	14.08	13.58	13.75
271	NYSE	RSG	Wed, Jul 28, 1999	14.00	14.54	14.00	14.08
270	NYSE	RSG	Tue, Jul 27, 1999	13.50	14.08	13.50	14.04
269	NYSE	RSG	Mon, Jul 26, 1999	13.58	13.96	13.04	13.50
268	NYSE	RSG	Fri, Jul 23, 1999	13.92	14.08	13.75	13.75
267	NYSE	RSG	Thu, Jul 22, 1999	13.83	13.83	13.25	13.79
266	NYSE	RSG	Wed, Jul 21, 1999	14.00	14.25	13.54	13.75
265	NYSE	RSG	Tue, Jul 20, 1999	14.17	14.25	13.92	14.25
264	NYSE	RSG	Mon, Jul 19, 1999	14.46	14.67	14.46	14.50
263	NYSE	RSG	Fri, Jul 16, 1999	14.58	14.75	14.42	14.50
262	NYSE	RSG	Thu, Jul 15, 1999	15.04	15.08	14.50	14.50
261	NYSE	RSG	Wed, Jul 14, 1999	14.83	15.17	14.83	15.00
260	NYSE	RSG	Tue, Jul 13, 1999	13.88	15.33	13.88	15.00
259	NYSE	RSG	Mon, Jul 12, 1999	14.29	14.42	14.13	14.25
258	NYSE	RSG	Fri, Jul 9, 1999	14.50	14.75	14.08	14.33
257	NYSE	RSG	Thu, Jul 8, 1999	15.00	15.13	14.50	14.63
256	NYSE	RSG	Wed, Jul 7, 1999	15.00	15.50	13.58	15.29
255	NYSE	RSG	Tue, Jul 6, 1999	16.58	16.63	16.04	16.08
254	NYSE	RSG	Fri, Jul 2, 1999	16.75	16.75	16.21	16.29
253	NYSE	RSG	Thu, Jul 1, 1999	16.33	16.92	16.13	16.92
252	NYSE	RSG	Wed, Jun 30, 1999	16.25	17.00	15.96	16.50
251	NYSE	RSG	Tue, Jun 29, 1999	16.00	16.29	15.79	16.25
250	NYSE	RSG	Mon, Jun 28, 1999	16.13	16.17	15.96	16.00
249	NYSE	RSG	Fri, Jun 25, 1999	15.38	16.25	15.38	16.04
248	NYSE	RSG	Thu, Jun 24, 1999	15.33	15.63	15.29	15.42
247	NYSE	RSG	Wed, Jun 23, 1999	15.33	15.58	14.96	15.33
246	NYSE	RSG	Tue, Jun 22, 1999	15.17	15.25	14.75	15.13
245	NYSE	RSG	Mon, Jun 21, 1999	15.08	15.29	14.92	15.21
244	NYSE	RSG	Fri, Jun 18, 1999	15.21	15.29	15.08	15.25
243	NYSE	RSG	Thu, Jun 17, 1999	15.25	15.38	15.17	15.33
242	NYSE	RSG	Wed, Jun 16, 1999	15.00	15.42	15.00	15.38
241	NYSE	RSG	Tue, Jun 15, 1999	14.79	15.08	14.63	15.04
240	NYSE	RSG	Mon, Jun 14, 1999	14.67	15.13	14.67	14.96
239	NYSE	RSG	Fri, Jun 11, 1999	14.63	14.71	14.58	14.67
238	NYSE	RSG	Thu, Jun 10, 1999	14.58	14.71	14.42	14.63
237	NYSE	RSG	Wed, Jun 9, 1999	14.67	14.83	14.63	14.67
236	NYSE	RSG	Tue, Jun 8, 1999	14.75	14.75	14.38	14.61
235	NYSE	RSG	Mon, Jun 7, 1999	15.08	15.08	14.63	14.83
234	NYSE	RSG	Fri, Jun 4, 1999	15.29	15.33	15.04	15.08
233	NYSE	RSG	Thu, Jun 3, 1999	15.29	15.38	15.08	15.08
232	NYSE	RSG	Wed, Jun 2, 1999	15.33	15.33	14.83	15.29
231	NYSE	RSG	Tue, Jun 1, 1999	15.83	15.83	15.17	15.42
230	NYSE	RSG	Fri, May 28, 1999	14.29	15.67	14.29	15.67
229	NYSE	RSG	Thu, May 27, 1999	14.25	14.58	14.08	14.46
228	NYSE	RSG	Wed, May 26, 1999	14.29	14.38	14.17	14.38
227	NYSE	RSG	Tue, May 25, 1999	15.33	15.33	14.04	14.13
226	NYSE	RSG	Mon, May 24, 1999	14.17	14.71	14.17	14.33
225	NYSE	RSG	Fri, May 21, 1999	14.25	14.25	13.92	14.08
224	NYSE	RSG	Thu, May 20, 1999	14.00	14.08	13.83	14.08
223	NYSE	RSG	Wed, May 19, 1999	13.63	14.08	13.58	14.08
222	NYSE	RSG	Tue, May 18, 1999	13.50	13.79	13.42	13.54
221	NYSE	RSG	Mon, May 17, 1999	13.50	13.67	13.42	13.54
220	NYSE	RSG	Fri, May 14, 1999	13.79	13.79	13.13	13.42
219	NYSE	RSG	Thu, May 13, 1999	13.67	13.96	13.46	13.83
218	NYSE	RSG	Wed, May 12, 1999	13.79	14.00	12.92	13.75
217	NYSE	RSG	Tue, May 11, 1999	13.67	13.92	13.50	13.83
216	NYSE	RSG	Mon, May 10, 1999	14.00	14.00	13.50	13.67
215	NYSE	RSG	Fri, May 7, 1999	14.00	14.00	13.67	13.92
214	NYSE	RSG	Thu, May 6, 1999	14.21	14.29	13.88	14.00
213	NYSE	RSG	Wed, May 5, 1999	14.17	14.50	13.50	14.38
212	NYSE	RSG	Tue, May 4, 1999	14.58	14.63	13.50	13.50
211	NYSE	RSG	Mon, May 3, 1999	13.79	15.04	13.79	14.75
210	NYSE	RSG	Fri, Apr 30, 1999	13.63	13.71	13.25	13.71
209	NYSE	RSG	Thu, Apr 29, 1999	13.00	14.00	12.54	13.33
208	NYSE	RSG	Wed, Apr 28, 1999	11.50	12.96	11.50	12.67
207	NYSE	RSG	Tue, Apr 27, 1999	12.00	12.00	11.08	11.25
206	NYSE	RSG	Mon, Apr 26, 1999	12.50	12.54	12.08	12.08
205	NYSE	RSG	Fri, Apr 23, 1999	12.96	13.08	12.00	12.63
204	NYSE	RSG	Thu, Apr 22, 1999	13.00	13.04	12.83	13.00
203	NYSE	RSG	Wed, Apr 21, 1999	13.71	13.71	12.58	13.00
202	NYSE	RSG	Tue, Apr 20, 1999	14.00	14.08	13.71	13.71
201	NYSE	RSG	Mon, Apr 19, 1999	14.00	14.08	13.58	13.75
200	NYSE	RSG	Fri, Apr 16, 1999	12.29	13.38	12.21	13.38
199	NYSE	RSG	Thu, Apr 15, 1999	12.00	12.29	11.67	12.29
198	NYSE	RSG	Wed, Apr 14, 1999	10.88	12.00	10.88	11.92
197	NYSE	RSG	Tue, Apr 13, 1999	10.75	11.04	10.75	10.88
196	NYSE	RSG	Mon, Apr 12, 1999	10.83	10.88	10.63	10.75
195	NYSE	RSG	Fri, Apr 9, 1999	10.50	11.04	10.50	11.00
194	NYSE	RSG	Thu, Apr 8, 1999	10.58	10.71	10.50	10.67
193	NYSE	RSG	Wed, Apr 7, 1999	10.75	11.17	10.63	10.63
192	NYSE	RSG	Tue, Apr 6, 1999	10.88	10.96	10.67	10.71
191	NYSE	RSG	Mon, Apr 5, 1999	10.58	11.17	10.58	10.79
190	NYSE	RSG	Thu, Apr 1, 1999	10.79	11.17	10.50	10.50
189	NYSE	RSG	Wed, Mar 31, 1999	10.04	10.79	9.96	10.79
188	NYSE	RSG	Tue, Mar 30, 1999	9.96	10.13	9.88	9.96
187	NYSE	RSG	Mon, Mar 29, 1999	9.88	10.00	9.79	9.88
186	NYSE	RSG	Fri, Mar 26, 1999	10.00	10.00	9.88	9.92
185	NYSE	RSG	Thu, Mar 25, 1999	9.88	10.17	9.88	10.04
184	NYSE	RSG	Wed, Mar 24, 1999	9.79	9.92	9.58	9.75
183	NYSE	RSG	Tue, Mar 23, 1999	10.08	10.13	9.67	9.83
182	NYSE	RSG	Mon, Mar 22, 1999	10.25	10.29	10.04	10.04
181	NYSE	RSG	Fri, Mar 19, 1999	10.29	10.42	10.17	10.25
180	NYSE	RSG	Thu, Mar 18, 1999	10.21	10.63	10.17	10.38
179	NYSE	RSG	Wed, Mar 17, 1999	9.83	10.29	9.79	10.21
178	NYSE	RSG	Tue, Mar 16, 1999	10.00	10.00	9.79	9.83
177	NYSE	RSG	Mon, Mar 15, 1999	10.67	10.71	10.04	10.04
176	NYSE	RSG	Fri, Mar 12, 1999	10.83	10.88	10.67	10.67
175	NYSE	RSG	Thu, Mar 11, 1999	11.00	11.08	10.83	10.88
174	NYSE	RSG	Wed, Mar 10, 1999	10.88	11.00	10.79	10.92
173	NYSE	RSG	Tue, Mar 9, 1999	11.04	11.08	10.83	10.83
172	NYSE	RSG	Mon, Mar 8, 1999	10.96	11.08	10.88	10.96
171	NYSE	RSG	Fri, Mar 5, 1999	10.83	11.13	10.79	10.79
170	NYSE	RSG	Thu, Mar 4, 1999	11.13	11.25	10.67	10.67
169	NYSE	RSG	Wed, Mar 3, 1999	10.50	11.17	10.50	11.13
168	NYSE	RSG	Tue, Mar 2, 1999	11.42	11.42	11.17	11.29
167	NYSE	RSG	Mon, Mar 1, 1999	11.33	11.67	11.29	11.67
166	NYSE	RSG	Fri, Feb 26, 1999	11.21	11.67	11.17	11.63
165	NYSE	RSG	Thu, Feb 25, 1999	11.17	11.29	11.08	11.25
164	NYSE	RSG	Wed, Feb 24, 1999	10.50	11.33	10.50	11.00
163	NYSE	RSG	Tue, Feb 23, 1999	10.79	10.79	10.29	10.33
162	NYSE	RSG	Mon, Feb 22, 1999	11.29	11.29	10.75	10.79
161	NYSE	RSG	Fri, Feb 19, 1999	11.88	11.96	11.00	11.33
160	NYSE	RSG	Thu, Feb 18, 1999	11.88	12.29	11.88	11.96
159	NYSE	RSG	Wed, Feb 17, 1999	12.04	12.25	11.92	11.96
158	NYSE	RSG	Tue, Feb 16, 1999	12.63	12.63	12.08	12.17
157	NYSE	RSG	Fri, Feb 12, 1999	12.67	12.67	12.33	12.58
156	NYSE	RSG	Thu, Feb 11, 1999	12.33	12.67	12.25	12.67
155	NYSE	RSG	Wed, Feb 10, 1999	13.33	13.33	12.00	12.29
154	NYSE	RSG	Tue, Feb 9, 1999	13.54	13.67	13.42	13.46
153	NYSE	RSG	Mon, Feb 8, 1999	13.63	13.75	13.50	13.63
152	NYSE	RSG	Fri, Feb 5, 1999	14.00	14.13	13.58	13.58
151	NYSE	RSG	Thu, Feb 4, 1999	14.08	14.79	13.92	14.33
150	NYSE	RSG	Wed, Feb 3, 1999	13.83	14.25	13.67	14.25
149	NYSE	RSG	Tue, Feb 2, 1999	13.79	13.92	13.63	13.92
148	NYSE	RSG	Mon, Feb 1, 1999	13.75	13.92	13.75	13.79
147	NYSE	RSG	Fri, Jan 29, 1999	13.92	14.00	13.58	13.75
146	NYSE	RSG	Thu, Jan 28, 1999	13.88	14.29	13.75	14.00
145	NYSE	RSG	Wed, Jan 27, 1999	13.33	13.83	13.25	13.83
144	NYSE	RSG	Tue, Jan 26, 1999	12.67	13.00	12.46	12.88
143	NYSE	RSG	Mon, Jan 25, 1999	12.50	12.67	12.46	12.67
142	NYSE	RSG	Fri, Jan 22, 1999	12.42	12.58	12.17	12.50
141	NYSE	RSG	Thu, Jan 21, 1999	12.42	12.46	12.13	12.46
140	NYSE	RSG	Wed, Jan 20, 1999	12.63	12.63	12.33	12.46
139	NYSE	RSG	Tue, Jan 19, 1999	12.42	12.63	12.17	12.63
138	NYSE	RSG	Fri, Jan 15, 1999	12.17	12.17	11.96	12.13
137	NYSE	RSG	Thu, Jan 14, 1999	12.17	12.17	12.00	12.17
136	NYSE	RSG	Wed, Jan 13, 1999	12.00	12.17	11.75	12.13
135	NYSE	RSG	Tue, Jan 12, 1999	12.54	12.63	12.21	12.29
134	NYSE	RSG	Mon, Jan 11, 1999	12.63	12.75	12.38	12.58
133	NYSE	RSG	Fri, Jan 8, 1999	12.67	12.67	12.58	12.63
132	NYSE	RSG	Thu, Jan 7, 1999	12.50	12.58	12.33	12.58
131	NYSE	RSG	Wed, Jan 6, 1999	12.50	12.83	12.50	12.58
130	NYSE	RSG	Tue, Jan 5, 1999	12.92	13.00	12.58	12.67
129	NYSE	RSG	Mon, Jan 4, 1999	12.46	13.00	12.38	12.79
128	NYSE	RSG	Thu, Dec 31, 1998	12.33	12.38	12.17	12.29
127	NYSE	RSG	Wed, Dec 30, 1998	11.50	12.42	11.50	12.33
126	NYSE	RSG	Tue, Dec 29, 1998	10.96	11.50	10.96	11.42
125	NYSE	RSG	Mon, Dec 28, 1998	10.88	10.96	10.67	10.88
124	NYSE	RSG	Thu, Dec 24, 1998	10.75	11.00	10.67	10.92
123	NYSE	RSG	Wed, Dec 23, 1998	10.75	10.79	10.33	10.75
122	NYSE	RSG	Tue, Dec 22, 1998	11.00	11.29	10.42	10.67
121	NYSE	RSG	Mon, Dec 21, 1998	11.38	11.46	10.75	11.04
120	NYSE	RSG	Fri, Dec 18, 1998	11.50	11.75	11.38	11.38
119	NYSE	RSG	Thu, Dec 17, 1998	11.96	12.04	11.33	11.50
118	NYSE	RSG	Wed, Dec 16, 1998	11.67	12.17	11.67	12.00
117	NYSE	RSG	Tue, Dec 15, 1998	11.25	11.54	11.25	11.54
116	NYSE	RSG	Mon, Dec 14, 1998	11.21	11.54	11.08	11.13
115	NYSE	RSG	Fri, Dec 11, 1998	10.75	11.38	10.67	11.25
114	NYSE	RSG	Thu, Dec 10, 1998	11.58	11.67	10.75	10.75
113	NYSE	RSG	Wed, Dec 9, 1998	11.79	11.83	10.67	11.42
112	NYSE	RSG	Tue, Dec 8, 1998	12.08	12.17	11.50	11.75
111	NYSE	RSG	Mon, Dec 7, 1998	12.13	12.17	12.04	12.08
110	NYSE	RSG	Fri, Dec 4, 1998	12.33	12.33	12.00	12.04
109	NYSE	RSG	Thu, Dec 3, 1998	12.50	12.50	12.25	12.25
108	NYSE	RSG	Wed, Dec 2, 1998	12.54	12.75	12.38	12.42
107	NYSE	RSG	Tue, Dec 1, 1998	12.42	12.58	12.33	12.38
106	NYSE	RSG	Mon, Nov 30, 1998	12.42	12.50	12.21	12.42
105	NYSE	RSG	Fri, Nov 27, 1998	12.25	12.50	12.25	12.50
104	NYSE	RSG	Wed, Nov 25, 1998	12.63	12.63	11.88	12.08
103	NYSE	RSG	Tue, Nov 24, 1998	12.33	13.17	12.33	12.63
102	NYSE	RSG	Mon, Nov 23, 1998	12.50	12.96	12.17	12.17
101	NYSE	RSG	Fri, Nov 20, 1998	12.50	12.58	12.42	12.50
100	NYSE	RSG	Thu, Nov 19, 1998	12.67	12.83	12.33	12.42
99	NYSE	RSG	Wed, Nov 18, 1998	13.13	13.13	12.42	12.75
98	NYSE	RSG	Tue, Nov 17, 1998	13.33	13.38	13.13	13.13
97	NYSE	RSG	Mon, Nov 16, 1998	13.38	13.58	13.25	13.42
96	NYSE	RSG	Fri, Nov 13, 1998	13.17	13.58	13.08	13.38
95	NYSE	RSG	Thu, Nov 12, 1998	13.29	13.29	12.88	13.13
94	NYSE	RSG	Wed, Nov 11, 1998	13.25	13.50	13.13	13.21
93	NYSE	RSG	Tue, Nov 10, 1998	13.67	13.75	12.83	13.08
92	NYSE	RSG	Mon, Nov 9, 1998	14.25	14.33	13.33	13.75
91	NYSE	RSG	Fri, Nov 6, 1998	15.50	15.58	14.08	14.42
90	NYSE	RSG	Thu, Nov 5, 1998	15.67	15.79	15.25	15.50
89	NYSE	RSG	Wed, Nov 4, 1998	15.33	16.38	15.25	16.00
88	NYSE	RSG	Tue, Nov 3, 1998	14.79	15.46	14.71	15.33
87	NYSE	RSG	Mon, Nov 2, 1998	14.63	14.79	13.54	14.79
86	NYSE	RSG	Fri, Oct 30, 1998	13.00	14.75	12.75	14.58
85	NYSE	RSG	Thu, Oct 29, 1998	11.83	13.17	11.83	12.58
84	NYSE	RSG	Wed, Oct 28, 1998	11.13	11.33	11.00	11.33
83	NYSE	RSG	Tue, Oct 27, 1998	11.13	11.21	11.04	11.13
82	NYSE	RSG	Mon, Oct 26, 1998	11.46	11.46	11.00	11.08
81	NYSE	RSG	Fri, Oct 23, 1998	11.42	11.54	11.25	11.38
80	NYSE	RSG	Thu, Oct 22, 1998	11.17	11.50	11.00	11.33
79	NYSE	RSG	Wed, Oct 21, 1998	11.17	11.38	11.04	11.04
78	NYSE	RSG	Tue, Oct 20, 1998	11.29	11.42	11.13	11.17
77	NYSE	RSG	Mon, Oct 19, 1998	10.63	11.33	10.58	11.17
76	NYSE	RSG	Fri, Oct 16, 1998	10.67	10.75	10.58	10.67
75	NYSE	RSG	Thu, Oct 15, 1998	10.83	10.92	10.50	10.79
74	NYSE	RSG	Wed, Oct 14, 1998	10.83	11.00	10.83	10.83
73	NYSE	RSG	Tue, Oct 13, 1998	11.29	11.50	10.67	11.00
72	NYSE	RSG	Mon, Oct 12, 1998	11.33	11.75	11.08	11.29
71	NYSE	RSG	Fri, Oct 9, 1998	10.00	11.08	9.92	10.92
70	NYSE	RSG	Thu, Oct 8, 1998	9.92	10.17	9.33	9.67
69	NYSE	RSG	Wed, Oct 7, 1998	12.46	12.67	10.00	10.17
68	NYSE	RSG	Tue, Oct 6, 1998	13.04	13.08	12.04	12.63
67	NYSE	RSG	Mon, Oct 5, 1998	12.50	13.00	12.00	12.96
66	NYSE	RSG	Fri, Oct 2, 1998	13.25	13.25	12.67	12.67
65	NYSE	RSG	Thu, Oct 1, 1998	12.83	13.29	12.75	13.25
64	NYSE	RSG	Wed, Sep 30, 1998	13.00	13.13	12.88	13.00
63	NYSE	RSG	Tue, Sep 29, 1998	13.08	13.17	12.25	12.83
62	NYSE	RSG	Mon, Sep 28, 1998	14.25	14.33	13.25	13.25
61	NYSE	RSG	Fri, Sep 25, 1998	12.83	13.58	12.67	13.13
60	NYSE	RSG	Thu, Sep 24, 1998	13.33	14.08	13.00	13.00
59	NYSE	RSG	Wed, Sep 23, 1998	12.17	14.25	12.17	13.29
58	NYSE	RSG	Tue, Sep 22, 1998	10.38	12.17	10.38	11.50
57	NYSE	RSG	Mon, Sep 21, 1998	9.83	10.25	9.83	10.21
56	NYSE	RSG	Fri, Sep 18, 1998	10.13	10.38	9.92	10.17
55	NYSE	RSG	Thu, Sep 17, 1998	9.50	10.38	9.33	10.13
54	NYSE	RSG	Wed, Sep 16, 1998	9.33	9.83	8.92	9.67
53	NYSE	RSG	Tue, Sep 15, 1998	9.96	10.00	9.17	9.17
52	NYSE	RSG	Mon, Sep 14, 1998	10.33	10.33	9.96	9.96
51	NYSE	RSG	Fri, Sep 11, 1998	9.88	10.17	9.83	9.96
50	NYSE	RSG	Thu, Sep 10, 1998	10.67	10.67	9.83	9.88
49	NYSE	RSG	Wed, Sep 9, 1998	11.17	11.17	10.75	10.75
48	NYSE	RSG	Tue, Sep 8, 1998	11.00	11.33	11.00	11.17
47	NYSE	RSG	Fri, Sep 4, 1998	10.58	10.79	10.17	10.58
46	NYSE	RSG	Thu, Sep 3, 1998	10.54	10.58	9.00	10.58
45	NYSE	RSG	Wed, Sep 2, 1998	10.83	10.92	10.42	10.58
44	NYSE	RSG	Tue, Sep 1, 1998	10.75	11.17	10.58	10.83
43	NYSE	RSG	Mon, Aug 31, 1998	11.50	11.83	10.50	10.75
42	NYSE	RSG	Fri, Aug 28, 1998	12.67	13.17	11.17	11.25
41	NYSE	RSG	Thu, Aug 27, 1998	13.83	13.83	12.58	12.58
40	NYSE	RSG	Wed, Aug 26, 1998	13.83	14.00	13.75	13.96
39	NYSE	RSG	Tue, Aug 25, 1998	13.96	14.46	13.83	13.88
38	NYSE	RSG	Mon, Aug 24, 1998	13.75	14.00	13.75	13.79
37	NYSE	RSG	Fri, Aug 21, 1998	14.58	14.58	13.42	13.67
36	NYSE	RSG	Thu, Aug 20, 1998	14.79	14.92	14.63	14.67
35	NYSE	RSG	Wed, Aug 19, 1998	14.75	14.83	14.63	14.63
34	NYSE	RSG	Tue, Aug 18, 1998	14.67	14.71	14.58	14.67
33	NYSE	RSG	Mon, Aug 17, 1998	14.83	14.92	14.67	14.67
32	NYSE	RSG	Fri, Aug 14, 1998	15.00	15.00	14.63	14.67
31	NYSE	RSG	Thu, Aug 13, 1998	14.67	14.71	14.50	14.50
30	NYSE	RSG	Wed, Aug 12, 1998	15.17	15.17	14.63	14.67
29	NYSE	RSG	Tue, Aug 11, 1998	15.17	15.17	14.67	14.67
28	NYSE	RSG	Mon, Aug 10, 1998	14.75	15.96	14.67	15.42
27	NYSE	RSG	Fri, Aug 7, 1998	14.67	15.08	14.58	14.75
26	NYSE	RSG	Thu, Aug 6, 1998	14.71	14.79	14.58	14.58
25	NYSE	RSG	Wed, Aug 5, 1998	15.17	15.42	14.63	14.63
24	NYSE	RSG	Tue, Aug 4, 1998	16.21	16.21	15.25	15.33
23	NYSE	RSG	Mon, Aug 3, 1998	16.67	16.67	16.21	16.25
22	NYSE	RSG	Fri, Jul 31, 1998	16.67	17.08	16.58	16.67
21	NYSE	RSG	Thu, Jul 30, 1998	16.54	16.67	16.33	16.67
20	NYSE	RSG	Wed, Jul 29, 1998	16.67	16.83	16.33	16.42
19	NYSE	RSG	Tue, Jul 28, 1998	17.29	17.38	16.67	16.67
18	NYSE	RSG	Mon, Jul 27, 1998	17.33	17.54	17.17	17.25
17	NYSE	RSG	Fri, Jul 24, 1998	17.17	17.38	17.08	17.33
16	NYSE	RSG	Thu, Jul 23, 1998	17.17	17.21	16.50	17.00
15	NYSE	RSG	Wed, Jul 22, 1998	17.50	17.67	16.96	17.08
14	NYSE	RSG	Tue, Jul 21, 1998	18.25	18.29	17.50	17.71
13	NYSE	RSG	Mon, Jul 20, 1998	17.33	18.25	17.33	18.25
12	NYSE	RSG	Fri, Jul 17, 1998	17.00	17.42	16.92	17.33
11	NYSE	RSG	Thu, Jul 16, 1998	17.17	17.29	17.00	17.13
10	NYSE	RSG	Wed, Jul 15, 1998	17.00	17.33	17.00	17.33
9	NYSE	RSG	Tue, Jul 14, 1998	17.17	17.25	17.04	17.04
8	NYSE	RSG	Mon, Jul 13, 1998	17.17	17.21	17.00	17.17
7	NYSE	RSG	Fri, Jul 10, 1998	17.33	17.63	17.21	17.21
6	NYSE	RSG	Thu, Jul 9, 1998	17.08	17.29	17.00	17.25
5	NYSE	RSG	Wed, Jul 8, 1998	17.08	17.17	17.00	17.13
4	NYSE	RSG	Tue, Jul 7, 1998	17.33	17.33	17.00	17.00
3	NYSE	RSG	Mon, Jul 6, 1998	17.13	17.33	17.00	17.25
2	NYSE	RSG	Thu, Jul 2, 1998	17.04	17.17	17.00	17.13
1	NYSE	RSG	Wed, Jul 1, 1998	16.83	17.13	16.63	17.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Republic Services Inc NYSE:RSG 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