Gibraltar Industries Inc NASDAQ:ROCK Historical Prices

Below are the 7624 trading days of historical prices for ROCK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7624	NASDAQ	ROCK	Thu, Mar 7, 2024	76.35	77.42	75.92	76.33
7623	NASDAQ	ROCK	Wed, Mar 6, 2024	74.91	75.58	74.16	75.58
7622	NASDAQ	ROCK	Tue, Mar 5, 2024	75.75	76.27	73.95	74.25
7621	NASDAQ	ROCK	Mon, Mar 4, 2024	77.82	78.45	75.65	75.85
7620	NASDAQ	ROCK	Fri, Mar 1, 2024	77.88	78.88	76.82	77.70
7619	NASDAQ	ROCK	Thu, Feb 29, 2024	77.92	77.92	76.25	77.45
7618	NASDAQ	ROCK	Wed, Feb 28, 2024	77.66	78.48	77.06	77.21
7617	NASDAQ	ROCK	Tue, Feb 27, 2024	77.87	78.73	76.89	78.13
7616	NASDAQ	ROCK	Mon, Feb 26, 2024	75.76	77.43	75.17	77.14
7615	NASDAQ	ROCK	Fri, Feb 23, 2024	73.44	75.90	72.58	75.84
7614	NASDAQ	ROCK	Thu, Feb 22, 2024	74.36	76.44	72.40	72.83
7613	NASDAQ	ROCK	Wed, Feb 21, 2024	79.75	82.80	68.41	74.02
7612	NASDAQ	ROCK	Tue, Feb 20, 2024	85.24	85.36	84.09	85.19
7611	NASDAQ	ROCK	Fri, Feb 16, 2024	86.33	86.75	85.76	86.14
7610	NASDAQ	ROCK	Thu, Feb 15, 2024	85.92	87.19	84.65	87.18
7609	NASDAQ	ROCK	Wed, Feb 14, 2024	84.06	85.67	83.78	85.28
7608	NASDAQ	ROCK	Tue, Feb 13, 2024	84.19	85.34	82.04	82.99
7607	NASDAQ	ROCK	Mon, Feb 12, 2024	86.13	87.40	85.71	86.57
7606	NASDAQ	ROCK	Fri, Feb 9, 2024	85.69	86.20	84.68	85.89
7605	NASDAQ	ROCK	Thu, Feb 8, 2024	83.94	85.61	83.90	85.30
7604	NASDAQ	ROCK	Wed, Feb 7, 2024	83.14	84.59	83.04	83.58
7603	NASDAQ	ROCK	Tue, Feb 6, 2024	83.04	83.78	81.88	83.10
7602	NASDAQ	ROCK	Mon, Feb 5, 2024	82.76	83.29	81.18	83.08
7601	NASDAQ	ROCK	Fri, Feb 2, 2024	83.37	84.44	82.84	83.93
7600	NASDAQ	ROCK	Thu, Feb 1, 2024	81.61	84.38	81.43	84.29
7599	NASDAQ	ROCK	Wed, Jan 31, 2024	83.26	84.20	80.62	80.92
7598	NASDAQ	ROCK	Tue, Jan 30, 2024	82.00	83.08	81.30	83.06
7597	NASDAQ	ROCK	Mon, Jan 29, 2024	79.70	82.13	79.70	82.13
7596	NASDAQ	ROCK	Fri, Jan 26, 2024	80.72	80.72	79.60	80.10
7595	NASDAQ	ROCK	Thu, Jan 25, 2024	80.50	81.06	79.22	80.08
7594	NASDAQ	ROCK	Wed, Jan 24, 2024	80.80	80.80	78.92	79.31
7593	NASDAQ	ROCK	Tue, Jan 23, 2024	83.00	83.96	79.63	79.63
7592	NASDAQ	ROCK	Mon, Jan 22, 2024	82.88	83.79	82.10	82.62
7591	NASDAQ	ROCK	Fri, Jan 19, 2024	82.24	82.24	80.21	81.78
7590	NASDAQ	ROCK	Thu, Jan 18, 2024	80.59	83.45	80.59	81.83
7589	NASDAQ	ROCK	Wed, Jan 17, 2024	78.61	79.83	78.61	79.75
7588	NASDAQ	ROCK	Tue, Jan 16, 2024	79.29	80.19	78.86	79.77
7587	NASDAQ	ROCK	Fri, Jan 12, 2024	78.75	79.41	77.88	79.40
7586	NASDAQ	ROCK	Thu, Jan 11, 2024	77.88	78.43	76.84	77.90
7585	NASDAQ	ROCK	Wed, Jan 10, 2024	77.42	78.06	77.36	78.00
7584	NASDAQ	ROCK	Tue, Jan 9, 2024	77.10	78.29	74.75	77.72
7583	NASDAQ	ROCK	Mon, Jan 8, 2024	77.89	78.84	77.56	78.33
7582	NASDAQ	ROCK	Fri, Jan 5, 2024	79.31	80.77	77.59	78.00
7581	NASDAQ	ROCK	Thu, Jan 4, 2024	78.42	80.08	78.42	80.00
7580	NASDAQ	ROCK	Wed, Jan 3, 2024	77.77	78.65	77.36	78.39
7579	NASDAQ	ROCK	Tue, Jan 2, 2024	78.09	79.77	77.96	79.07
7578	NASDAQ	ROCK	Fri, Dec 29, 2023	79.67	80.08	78.57	78.98
7577	NASDAQ	ROCK	Thu, Dec 28, 2023	79.55	80.22	79.47	80.19
7576	NASDAQ	ROCK	Wed, Dec 27, 2023	80.12	80.75	79.40	80.16
7575	NASDAQ	ROCK	Tue, Dec 26, 2023	80.21	80.30	79.32	80.12
7574	NASDAQ	ROCK	Fri, Dec 22, 2023	80.20	80.63	79.60	80.41
7573	NASDAQ	ROCK	Thu, Dec 21, 2023	79.95	80.40	79.35	79.52
7572	NASDAQ	ROCK	Wed, Dec 20, 2023	79.70	81.15	78.85	78.95
7571	NASDAQ	ROCK	Tue, Dec 19, 2023	78.94	79.88	78.59	79.49
7570	NASDAQ	ROCK	Mon, Dec 18, 2023	78.28	78.39	76.50	78.02
7569	NASDAQ	ROCK	Fri, Dec 15, 2023	77.85	78.46	76.75	78.28
7568	NASDAQ	ROCK	Thu, Dec 14, 2023	73.98	77.52	73.98	77.49
7567	NASDAQ	ROCK	Wed, Dec 13, 2023	71.62	73.28	70.35	72.89
7566	NASDAQ	ROCK	Tue, Dec 12, 2023	71.74	72.26	71.16	71.79
7565	NASDAQ	ROCK	Mon, Dec 11, 2023	70.63	71.58	70.40	71.45
7564	NASDAQ	ROCK	Fri, Dec 8, 2023	69.98	70.92	69.77	70.31
7563	NASDAQ	ROCK	Thu, Dec 7, 2023	69.94	70.06	68.78	70.06
7562	NASDAQ	ROCK	Wed, Dec 6, 2023	70.77	71.60	69.47	69.60
7561	NASDAQ	ROCK	Tue, Dec 5, 2023	70.83	71.12	69.38	70.02
7560	NASDAQ	ROCK	Mon, Dec 4, 2023	69.14	71.10	68.82	70.79
7559	NASDAQ	ROCK	Fri, Dec 1, 2023	67.51	69.68	67.49	69.59
7558	NASDAQ	ROCK	Thu, Nov 30, 2023	67.70	68.76	66.85	67.19
7557	NASDAQ	ROCK	Wed, Nov 29, 2023	67.56	68.02	66.45	67.15
7556	NASDAQ	ROCK	Tue, Nov 28, 2023	68.89	69.11	66.58	66.71
7555	NASDAQ	ROCK	Mon, Nov 27, 2023	68.57	69.63	68.23	69.21
7554	NASDAQ	ROCK	Fri, Nov 24, 2023	68.69	69.22	68.34	68.96
7553	NASDAQ	ROCK	Wed, Nov 22, 2023	69.85	70.00	68.36	68.69
7552	NASDAQ	ROCK	Tue, Nov 21, 2023	68.37	69.61	68.35	69.44
7551	NASDAQ	ROCK	Mon, Nov 20, 2023	68.67	68.71	68.00	68.44
7550	NASDAQ	ROCK	Fri, Nov 17, 2023	68.50	69.11	68.12	68.70
7549	NASDAQ	ROCK	Thu, Nov 16, 2023	68.76	69.25	67.70	67.81
7548	NASDAQ	ROCK	Wed, Nov 15, 2023	69.65	70.68	68.52	68.85
7547	NASDAQ	ROCK	Tue, Nov 14, 2023	68.52	69.99	68.24	69.99
7546	NASDAQ	ROCK	Mon, Nov 13, 2023	65.62	66.96	65.51	66.04
7545	NASDAQ	ROCK	Fri, Nov 10, 2023	65.09	66.51	64.21	66.25
7544	NASDAQ	ROCK	Thu, Nov 9, 2023	66.54	66.66	65.57	65.59
7543	NASDAQ	ROCK	Wed, Nov 8, 2023	66.75	67.42	66.13	66.17
7542	NASDAQ	ROCK	Tue, Nov 7, 2023	66.48	67.24	65.00	66.75
7541	NASDAQ	ROCK	Mon, Nov 6, 2023	65.97	66.75	64.99	66.36
7540	NASDAQ	ROCK	Fri, Nov 3, 2023	66.52	68.00	66.15	66.24
7539	NASDAQ	ROCK	Thu, Nov 2, 2023	64.19	65.41	62.64	65.22
7538	NASDAQ	ROCK	Wed, Nov 1, 2023	60.60	61.85	60.01	61.78
7537	NASDAQ	ROCK	Tue, Oct 31, 2023	60.28	61.03	59.95	60.86
7536	NASDAQ	ROCK	Mon, Oct 30, 2023	60.91	61.30	60.24	60.40
7535	NASDAQ	ROCK	Fri, Oct 27, 2023	60.58	61.05	59.66	60.21
7534	NASDAQ	ROCK	Thu, Oct 26, 2023	60.45	61.09	59.91	60.61
7533	NASDAQ	ROCK	Wed, Oct 25, 2023	60.09	60.58	59.71	60.13
7532	NASDAQ	ROCK	Tue, Oct 24, 2023	61.79	62.17	60.40	60.52
7531	NASDAQ	ROCK	Mon, Oct 23, 2023	60.89	61.82	60.21	61.13
7530	NASDAQ	ROCK	Fri, Oct 20, 2023	61.32	61.66	60.57	60.85
7529	NASDAQ	ROCK	Thu, Oct 19, 2023	61.65	62.43	60.98	61.17
7528	NASDAQ	ROCK	Wed, Oct 18, 2023	63.18	63.74	61.41	61.96
7527	NASDAQ	ROCK	Tue, Oct 17, 2023	64.30	66.27	63.48	63.84
7526	NASDAQ	ROCK	Mon, Oct 16, 2023	63.19	64.78	63.19	64.55
7525	NASDAQ	ROCK	Fri, Oct 13, 2023	64.66	64.66	62.23	62.81
7524	NASDAQ	ROCK	Thu, Oct 12, 2023	65.65	65.65	63.48	64.32
7523	NASDAQ	ROCK	Wed, Oct 11, 2023	64.37	65.92	64.09	65.72
7522	NASDAQ	ROCK	Tue, Oct 10, 2023	64.45	65.84	64.10	64.31
7521	NASDAQ	ROCK	Mon, Oct 9, 2023	64.94	64.99	63.91	64.20
7520	NASDAQ	ROCK	Fri, Oct 6, 2023	65.14	65.90	64.47	65.06
7519	NASDAQ	ROCK	Thu, Oct 5, 2023	65.22	65.73	64.50	65.36
7518	NASDAQ	ROCK	Wed, Oct 4, 2023	65.32	65.67	64.48	65.25
7517	NASDAQ	ROCK	Tue, Oct 3, 2023	66.65	68.03	65.01	65.14
7516	NASDAQ	ROCK	Mon, Oct 2, 2023	67.18	67.37	66.33	66.70
7515	NASDAQ	ROCK	Fri, Sep 29, 2023	69.20	69.47	67.30	67.51
7514	NASDAQ	ROCK	Thu, Sep 28, 2023	67.31	69.10	67.28	68.72
7513	NASDAQ	ROCK	Wed, Sep 27, 2023	67.10	68.12	66.66	67.16
7512	NASDAQ	ROCK	Tue, Sep 26, 2023	67.18	67.91	66.45	66.46
7511	NASDAQ	ROCK	Mon, Sep 25, 2023	67.16	68.50	67.16	67.72
7510	NASDAQ	ROCK	Fri, Sep 22, 2023	68.12	68.55	67.29	67.36
7509	NASDAQ	ROCK	Thu, Sep 21, 2023	69.02	69.02	67.89	68.12
7508	NASDAQ	ROCK	Wed, Sep 20, 2023	70.47	71.16	69.61	69.61
7507	NASDAQ	ROCK	Tue, Sep 19, 2023	69.94	70.78	69.54	70.17
7506	NASDAQ	ROCK	Mon, Sep 18, 2023	69.83	71.09	69.83	69.93
7505	NASDAQ	ROCK	Fri, Sep 15, 2023	71.15	71.50	69.18	69.93
7504	NASDAQ	ROCK	Thu, Sep 14, 2023	70.54	71.27	70.01	70.67
7503	NASDAQ	ROCK	Wed, Sep 13, 2023	70.75	71.40	68.74	69.85
7502	NASDAQ	ROCK	Tue, Sep 12, 2023	71.13	71.61	70.69	70.88
7501	NASDAQ	ROCK	Mon, Sep 11, 2023	71.66	71.66	71.66	71.66
7500	NASDAQ	ROCK	Fri, Sep 8, 2023	71.79	72.32	71.18	71.56
7499	NASDAQ	ROCK	Thu, Sep 7, 2023	72.43	72.47	71.32	71.80
7498	NASDAQ	ROCK	Wed, Sep 6, 2023	73.10	74.19	71.92	72.51
7497	NASDAQ	ROCK	Tue, Sep 5, 2023	75.66	75.81	71.30	72.72
7496	NASDAQ	ROCK	Fri, Sep 1, 2023	75.98	77.10	75.49	76.40
7495	NASDAQ	ROCK	Thu, Aug 31, 2023	75.50	75.81	74.47	75.03
7494	NASDAQ	ROCK	Wed, Aug 30, 2023	74.36	76.03	73.25	75.23
7493	NASDAQ	ROCK	Tue, Aug 29, 2023	72.77	74.75	72.14	74.37
7492	NASDAQ	ROCK	Mon, Aug 28, 2023	72.23	72.98	71.84	72.59
7491	NASDAQ	ROCK	Fri, Aug 25, 2023	71.80	72.53	70.75	71.91
7490	NASDAQ	ROCK	Thu, Aug 24, 2023	72.33	72.57	71.16	71.50
7489	NASDAQ	ROCK	Wed, Aug 23, 2023	71.65	73.54	71.60	72.52
7488	NASDAQ	ROCK	Tue, Aug 22, 2023	71.09	71.88	70.68	71.40
7487	NASDAQ	ROCK	Mon, Aug 21, 2023	70.56	71.79	70.44	70.89
7486	NASDAQ	ROCK	Fri, Aug 18, 2023	69.85	70.80	69.85	70.56
7485	NASDAQ	ROCK	Thu, Aug 17, 2023	72.60	72.93	70.21	70.42
7484	NASDAQ	ROCK	Wed, Aug 16, 2023	73.20	74.13	72.41	72.58
7483	NASDAQ	ROCK	Tue, Aug 15, 2023	72.56	73.32	72.27	73.24
7482	NASDAQ	ROCK	Mon, Aug 14, 2023	72.21	72.49	71.30	72.42
7481	NASDAQ	ROCK	Fri, Aug 11, 2023	72.70	72.87	72.09	72.27
7480	NASDAQ	ROCK	Thu, Aug 10, 2023	73.14	73.33	71.42	72.55
7479	NASDAQ	ROCK	Wed, Aug 9, 2023	72.92	73.40	72.06	72.87
7478	NASDAQ	ROCK	Tue, Aug 8, 2023	73.32	73.99	71.65	73.19
7477	NASDAQ	ROCK	Mon, Aug 7, 2023	73.55	74.40	72.52	74.13
7476	NASDAQ	ROCK	Fri, Aug 4, 2023	71.79	73.45	70.74	73.38
7475	NASDAQ	ROCK	Thu, Aug 3, 2023	73.00	73.30	71.36	71.77
7474	NASDAQ	ROCK	Wed, Aug 2, 2023	72.00	74.85	70.06	72.81
7473	NASDAQ	ROCK	Tue, Aug 1, 2023	64.40	66.43	64.18	66.28
7472	NASDAQ	ROCK	Mon, Jul 31, 2023	63.83	65.00	63.55	64.67
7471	NASDAQ	ROCK	Fri, Jul 28, 2023	63.53	63.67	62.36	63.45
7470	NASDAQ	ROCK	Thu, Jul 27, 2023	64.09	64.34	62.80	63.00
7469	NASDAQ	ROCK	Wed, Jul 26, 2023	62.68	63.76	62.68	63.58
7468	NASDAQ	ROCK	Tue, Jul 25, 2023	62.09	63.62	61.84	62.92
7467	NASDAQ	ROCK	Mon, Jul 24, 2023	62.39	63.17	62.01	62.37
7466	NASDAQ	ROCK	Fri, Jul 21, 2023	64.08	64.08	62.07	62.39
7465	NASDAQ	ROCK	Thu, Jul 20, 2023	64.02	64.40	62.85	63.62
7464	NASDAQ	ROCK	Wed, Jul 19, 2023	63.59	63.89	62.81	63.85
7463	NASDAQ	ROCK	Tue, Jul 18, 2023	62.95	63.84	62.95	63.47
7462	NASDAQ	ROCK	Mon, Jul 17, 2023	61.84	63.40	61.84	62.88
7461	NASDAQ	ROCK	Fri, Jul 14, 2023	61.96	62.30	60.92	61.83
7460	NASDAQ	ROCK	Thu, Jul 13, 2023	61.84	62.66	61.64	62.16
7459	NASDAQ	ROCK	Wed, Jul 12, 2023	61.51	62.56	60.97	61.82
7458	NASDAQ	ROCK	Tue, Jul 11, 2023	60.56	61.08	59.40	60.22
7457	NASDAQ	ROCK	Mon, Jul 10, 2023	59.53	60.74	59.53	60.39
7456	NASDAQ	ROCK	Fri, Jul 7, 2023	59.85	60.56	59.37	59.47
7455	NASDAQ	ROCK	Thu, Jul 6, 2023	60.10	60.54	59.11	59.56
7454	NASDAQ	ROCK	Wed, Jul 5, 2023	61.42	62.00	60.12	61.06
7453	NASDAQ	ROCK	Mon, Jul 3, 2023	62.46	63.14	61.44	61.94
7452	NASDAQ	ROCK	Fri, Jun 30, 2023	62.82	63.25	62.05	62.92
7451	NASDAQ	ROCK	Thu, Jun 29, 2023	60.45	62.39	60.45	62.16
7450	NASDAQ	ROCK	Wed, Jun 28, 2023	60.80	61.06	59.96	60.18
7449	NASDAQ	ROCK	Tue, Jun 27, 2023	59.19	61.42	59.19	60.77
7448	NASDAQ	ROCK	Mon, Jun 26, 2023	58.09	59.75	58.05	58.93
7447	NASDAQ	ROCK	Fri, Jun 23, 2023	57.72	58.44	57.28	58.10
7446	NASDAQ	ROCK	Thu, Jun 22, 2023	58.79	59.24	57.64	58.49
7445	NASDAQ	ROCK	Wed, Jun 21, 2023	58.38	59.56	58.38	58.97
7444	NASDAQ	ROCK	Tue, Jun 20, 2023	58.12	59.72	57.83	58.84
7443	NASDAQ	ROCK	Fri, Jun 16, 2023	58.55	58.62	57.28	58.12
7442	NASDAQ	ROCK	Thu, Jun 15, 2023	57.49	58.74	56.09	58.53
7441	NASDAQ	ROCK	Wed, Jun 14, 2023	59.51	59.56	57.35	57.60
7440	NASDAQ	ROCK	Tue, Jun 13, 2023	59.16	60.19	59.01	59.24
7439	NASDAQ	ROCK	Mon, Jun 12, 2023	58.83	59.58	58.29	58.98
7438	NASDAQ	ROCK	Fri, Jun 9, 2023	59.64	59.64	58.25	58.62
7437	NASDAQ	ROCK	Thu, Jun 8, 2023	59.81	60.23	59.28	59.91
7436	NASDAQ	ROCK	Wed, Jun 7, 2023	59.06	60.54	58.66	60.30
7435	NASDAQ	ROCK	Tue, Jun 6, 2023	55.93	58.71	55.93	58.57
7434	NASDAQ	ROCK	Mon, Jun 5, 2023	56.23	56.23	54.26	56.10
7433	NASDAQ	ROCK	Fri, Jun 2, 2023	53.91	57.00	53.80	56.77
7432	NASDAQ	ROCK	Thu, Jun 1, 2023	52.37	53.22	51.36	53.09
7431	NASDAQ	ROCK	Wed, May 31, 2023	55.00	55.11	52.03	52.30
7430	NASDAQ	ROCK	Tue, May 30, 2023	55.08	55.31	54.54	55.14
7429	NASDAQ	ROCK	Fri, May 26, 2023	54.37	55.15	53.98	54.91
7428	NASDAQ	ROCK	Thu, May 25, 2023	54.40	55.41	53.73	54.66
7427	NASDAQ	ROCK	Wed, May 24, 2023	56.43	56.43	54.20	54.71
7426	NASDAQ	ROCK	Tue, May 23, 2023	56.69	57.22	56.44	56.54
7425	NASDAQ	ROCK	Mon, May 22, 2023	57.34	57.73	56.44	57.15
7424	NASDAQ	ROCK	Fri, May 19, 2023	57.69	57.69	56.09	57.16
7423	NASDAQ	ROCK	Thu, May 18, 2023	55.71	57.04	55.58	56.83
7422	NASDAQ	ROCK	Wed, May 17, 2023	55.30	56.25	54.66	55.95
7421	NASDAQ	ROCK	Tue, May 16, 2023	54.84	54.84	54.19	54.73
7420	NASDAQ	ROCK	Mon, May 15, 2023	54.53	55.52	54.14	55.36
7419	NASDAQ	ROCK	Fri, May 12, 2023	54.85	55.19	53.68	54.41
7418	NASDAQ	ROCK	Thu, May 11, 2023	54.75	55.15	54.32	54.63
7417	NASDAQ	ROCK	Wed, May 10, 2023	55.85	55.85	54.26	55.31
7416	NASDAQ	ROCK	Tue, May 9, 2023	53.76	55.33	53.41	55.00
7415	NASDAQ	ROCK	Mon, May 8, 2023	54.52	54.62	53.00	53.62
7414	NASDAQ	ROCK	Fri, May 5, 2023	53.54	54.56	52.71	54.35
7413	NASDAQ	ROCK	Thu, May 4, 2023	54.33	54.67	52.00	52.85
7412	NASDAQ	ROCK	Wed, May 3, 2023	50.64	54.69	50.12	54.33
7411	NASDAQ	ROCK	Tue, May 2, 2023	49.87	50.85	48.77	49.93
7410	NASDAQ	ROCK	Mon, May 1, 2023	50.00	50.59	49.98	50.20
7409	NASDAQ	ROCK	Fri, Apr 28, 2023	49.64	50.76	48.91	50.04
7408	NASDAQ	ROCK	Thu, Apr 27, 2023	48.52	49.68	48.52	49.66
7407	NASDAQ	ROCK	Wed, Apr 26, 2023	49.07	49.16	48.01	48.40
7406	NASDAQ	ROCK	Tue, Apr 25, 2023	49.16	49.52	48.93	49.29
7405	NASDAQ	ROCK	Mon, Apr 24, 2023	49.35	49.76	49.03	49.66
7404	NASDAQ	ROCK	Fri, Apr 21, 2023	49.28	49.63	48.95	49.28
7403	NASDAQ	ROCK	Thu, Apr 20, 2023	48.39	49.33	48.12	49.26
7402	NASDAQ	ROCK	Wed, Apr 19, 2023	48.10	48.92	48.10	48.58
7401	NASDAQ	ROCK	Tue, Apr 18, 2023	48.70	49.03	48.23	48.43
7400	NASDAQ	ROCK	Mon, Apr 17, 2023	48.07	49.19	48.07	48.60
7399	NASDAQ	ROCK	Fri, Apr 14, 2023	48.18	49.35	47.36	47.58
7398	NASDAQ	ROCK	Thu, Apr 13, 2023	47.97	48.15	47.23	48.02
7397	NASDAQ	ROCK	Wed, Apr 12, 2023	47.93	48.52	47.80	47.92
7396	NASDAQ	ROCK	Tue, Apr 11, 2023	47.76	48.00	47.17	47.50
7395	NASDAQ	ROCK	Mon, Apr 10, 2023	46.52	47.81	46.32	47.29
7394	NASDAQ	ROCK	Thu, Apr 6, 2023	46.33	46.55	45.77	46.43
7393	NASDAQ	ROCK	Wed, Apr 5, 2023	46.17	46.57	45.73	46.41
7392	NASDAQ	ROCK	Tue, Apr 4, 2023	48.89	48.89	46.33	46.52
7391	NASDAQ	ROCK	Mon, Apr 3, 2023	48.60	49.24	47.69	48.69
7390	NASDAQ	ROCK	Fri, Mar 31, 2023	48.04	48.65	47.93	48.50
7389	NASDAQ	ROCK	Thu, Mar 30, 2023	48.52	48.67	47.48	47.57
7388	NASDAQ	ROCK	Wed, Mar 29, 2023	48.03	48.75	47.62	48.09
7387	NASDAQ	ROCK	Tue, Mar 28, 2023	47.32	48.16	47.22	47.72
7386	NASDAQ	ROCK	Mon, Mar 27, 2023	47.19	48.49	46.41	47.32
7385	NASDAQ	ROCK	Fri, Mar 24, 2023	45.36	46.54	44.98	46.43
7384	NASDAQ	ROCK	Thu, Mar 23, 2023	47.07	47.50	45.58	45.97
7383	NASDAQ	ROCK	Wed, Mar 22, 2023	47.91	48.26	46.67	46.77
7382	NASDAQ	ROCK	Tue, Mar 21, 2023	47.84	48.98	47.71	47.91
7381	NASDAQ	ROCK	Mon, Mar 20, 2023	47.19	48.17	46.86	46.87
7380	NASDAQ	ROCK	Fri, Mar 17, 2023	47.84	47.84	46.25	46.47
7379	NASDAQ	ROCK	Thu, Mar 16, 2023	46.76	48.92	46.36	48.50
7378	NASDAQ	ROCK	Wed, Mar 15, 2023	47.05	48.80	46.14	47.38
7377	NASDAQ	ROCK	Tue, Mar 14, 2023	49.10	49.68	47.80	48.46
7376	NASDAQ	ROCK	Mon, Mar 13, 2023	49.13	49.13	47.00	47.34
7375	NASDAQ	ROCK	Fri, Mar 10, 2023	50.83	50.83	48.85	49.44
7374	NASDAQ	ROCK	Thu, Mar 9, 2023	52.54	52.63	50.90	50.90
7373	NASDAQ	ROCK	Wed, Mar 8, 2023	52.13	52.58	51.50	52.54
7372	NASDAQ	ROCK	Tue, Mar 7, 2023	52.35	52.41	51.22	51.88
7371	NASDAQ	ROCK	Mon, Mar 6, 2023	54.23	54.23	50.83	52.32
7370	NASDAQ	ROCK	Fri, Mar 3, 2023	53.61	54.30	52.97	54.00
7369	NASDAQ	ROCK	Thu, Mar 2, 2023	53.10	54.01	52.53	53.48
7368	NASDAQ	ROCK	Wed, Mar 1, 2023	53.52	54.35	53.43	53.44
7367	NASDAQ	ROCK	Tue, Feb 28, 2023	53.07	54.00	53.07	53.41
7366	NASDAQ	ROCK	Mon, Feb 27, 2023	53.15	54.00	52.85	53.27
7365	NASDAQ	ROCK	Fri, Feb 24, 2023	51.56	52.66	51.38	52.46
7364	NASDAQ	ROCK	Thu, Feb 23, 2023	52.71	53.30	51.23	52.38
7363	NASDAQ	ROCK	Wed, Feb 22, 2023	48.61	53.40	47.17	53.00
7362	NASDAQ	ROCK	Tue, Feb 21, 2023	54.72	55.10	51.33	52.79
7361	NASDAQ	ROCK	Fri, Feb 17, 2023	56.06	56.15	54.88	55.52
7360	NASDAQ	ROCK	Thu, Feb 16, 2023	55.56	56.28	55.40	55.88
7359	NASDAQ	ROCK	Wed, Feb 15, 2023	55.80	57.02	55.60	56.60
7358	NASDAQ	ROCK	Tue, Feb 14, 2023	56.53	57.02	54.79	56.11
7357	NASDAQ	ROCK	Mon, Feb 13, 2023	55.55	57.03	54.82	57.00
7356	NASDAQ	ROCK	Fri, Feb 10, 2023	55.73	56.12	55.30	55.65
7355	NASDAQ	ROCK	Thu, Feb 9, 2023	56.06	57.00	55.52	55.92
7354	NASDAQ	ROCK	Wed, Feb 8, 2023	56.42	56.54	54.96	55.79
7353	NASDAQ	ROCK	Tue, Feb 7, 2023	56.11	56.80	55.44	56.62
7352	NASDAQ	ROCK	Mon, Feb 6, 2023	56.33	56.91	55.47	56.23
7351	NASDAQ	ROCK	Fri, Feb 3, 2023	56.34	57.39	56.22	56.91
7350	NASDAQ	ROCK	Thu, Feb 2, 2023	54.95	57.54	54.74	57.31
7349	NASDAQ	ROCK	Wed, Feb 1, 2023	53.59	55.02	52.97	54.48
7348	NASDAQ	ROCK	Tue, Jan 31, 2023	51.36	54.13	51.36	53.57
7347	NASDAQ	ROCK	Mon, Jan 30, 2023	51.47	52.06	51.21	51.29
7346	NASDAQ	ROCK	Fri, Jan 27, 2023	51.42	52.05	51.40	51.92
7345	NASDAQ	ROCK	Thu, Jan 26, 2023	51.25	51.71	50.49	51.64
7344	NASDAQ	ROCK	Wed, Jan 25, 2023	50.47	50.96	50.00	50.93
7343	NASDAQ	ROCK	Tue, Jan 24, 2023	50.11	51.20	49.65	50.80
7342	NASDAQ	ROCK	Mon, Jan 23, 2023	49.20	50.22	48.92	50.22
7341	NASDAQ	ROCK	Fri, Jan 20, 2023	49.21	49.23	48.16	49.20
7340	NASDAQ	ROCK	Thu, Jan 19, 2023	49.50	49.93	48.22	48.68
7339	NASDAQ	ROCK	Wed, Jan 18, 2023	50.27	51.80	49.97	50.02
7338	NASDAQ	ROCK	Tue, Jan 17, 2023	51.37	52.22	49.87	49.87
7337	NASDAQ	ROCK	Fri, Jan 13, 2023	50.73	51.75	50.34	51.48
7336	NASDAQ	ROCK	Thu, Jan 12, 2023	50.25	51.63	49.97	51.16
7335	NASDAQ	ROCK	Wed, Jan 11, 2023	48.87	50.16	48.87	50.02
7334	NASDAQ	ROCK	Tue, Jan 10, 2023	47.87	48.58	47.34	48.48
7333	NASDAQ	ROCK	Mon, Jan 9, 2023	47.83	48.48	47.41	47.98
7332	NASDAQ	ROCK	Fri, Jan 6, 2023	47.24	48.06	47.03	47.35
7331	NASDAQ	ROCK	Thu, Jan 5, 2023	46.07	46.79	45.10	46.63
7330	NASDAQ	ROCK	Wed, Jan 4, 2023	46.49	47.19	46.22	46.41
7329	NASDAQ	ROCK	Tue, Jan 3, 2023	46.53	47.00	45.62	45.99
7328	NASDAQ	ROCK	Fri, Dec 30, 2022	46.35	46.35	45.63	45.88
7327	NASDAQ	ROCK	Thu, Dec 29, 2022	45.78	46.79	45.37	46.28
7326	NASDAQ	ROCK	Wed, Dec 28, 2022	46.07	46.49	45.01	45.23
7325	NASDAQ	ROCK	Tue, Dec 27, 2022	46.14	46.30	45.38	45.94
7324	NASDAQ	ROCK	Fri, Dec 23, 2022	46.10	46.40	45.58	45.74
7323	NASDAQ	ROCK	Thu, Dec 22, 2022	45.83	46.33	44.69	45.99
7322	NASDAQ	ROCK	Wed, Dec 21, 2022	46.33	46.96	45.66	46.23
7321	NASDAQ	ROCK	Tue, Dec 20, 2022	45.09	46.16	44.70	45.92
7320	NASDAQ	ROCK	Mon, Dec 19, 2022	46.07	46.63	44.94	45.01
7319	NASDAQ	ROCK	Fri, Dec 16, 2022	45.42	46.17	45.04	46.16
7318	NASDAQ	ROCK	Thu, Dec 15, 2022	46.59	47.88	45.80	46.22
7317	NASDAQ	ROCK	Wed, Dec 14, 2022	48.14	48.45	46.79	47.24
7316	NASDAQ	ROCK	Tue, Dec 13, 2022	49.51	50.34	46.55	48.21
7315	NASDAQ	ROCK	Mon, Dec 12, 2022	47.60	48.56	46.83	47.87
7314	NASDAQ	ROCK	Fri, Dec 9, 2022	48.34	48.99	47.49	47.55
7313	NASDAQ	ROCK	Thu, Dec 8, 2022	48.48	49.06	48.12	48.68
7312	NASDAQ	ROCK	Wed, Dec 7, 2022	48.59	49.00	48.08	48.31
7311	NASDAQ	ROCK	Tue, Dec 6, 2022	49.13	49.87	48.07	48.70
7310	NASDAQ	ROCK	Mon, Dec 5, 2022	50.30	50.39	48.65	49.80
7309	NASDAQ	ROCK	Fri, Dec 2, 2022	49.45	51.07	48.89	50.99
7308	NASDAQ	ROCK	Thu, Dec 1, 2022	50.78	51.14	49.42	50.16
7307	NASDAQ	ROCK	Wed, Nov 30, 2022	49.50	50.72	48.75	50.61
7306	NASDAQ	ROCK	Tue, Nov 29, 2022	49.06	50.18	49.04	49.61
7305	NASDAQ	ROCK	Mon, Nov 28, 2022	50.19	50.57	48.85	49.18
7304	NASDAQ	ROCK	Fri, Nov 25, 2022	50.14	51.11	50.14	50.55
7303	NASDAQ	ROCK	Wed, Nov 23, 2022	51.11	51.56	50.31	50.49
7302	NASDAQ	ROCK	Tue, Nov 22, 2022	51.25	51.85	50.13	51.35
7301	NASDAQ	ROCK	Mon, Nov 21, 2022	50.79	52.13	50.62	51.25
7300	NASDAQ	ROCK	Fri, Nov 18, 2022	51.57	51.70	50.38	50.91
7299	NASDAQ	ROCK	Thu, Nov 17, 2022	50.16	50.69	49.11	50.65
7298	NASDAQ	ROCK	Wed, Nov 16, 2022	50.98	51.34	50.20	51.14
7297	NASDAQ	ROCK	Tue, Nov 15, 2022	51.42	52.25	51.17	51.33
7296	NASDAQ	ROCK	Mon, Nov 14, 2022	52.15	52.63	50.51	50.64
7295	NASDAQ	ROCK	Fri, Nov 11, 2022	51.38	53.10	51.30	52.54
7294	NASDAQ	ROCK	Thu, Nov 10, 2022	49.83	52.12	49.30	51.63
7293	NASDAQ	ROCK	Wed, Nov 9, 2022	48.17	48.93	47.53	48.08
7292	NASDAQ	ROCK	Tue, Nov 8, 2022	49.56	50.18	48.10	48.55
7291	NASDAQ	ROCK	Mon, Nov 7, 2022	49.72	50.13	48.62	49.62
7290	NASDAQ	ROCK	Fri, Nov 4, 2022	50.88	51.04	47.91	48.92
7289	NASDAQ	ROCK	Thu, Nov 3, 2022	50.49	51.84	47.63	50.37
7288	NASDAQ	ROCK	Wed, Nov 2, 2022	50.89	51.39	49.03	49.03
7287	NASDAQ	ROCK	Tue, Nov 1, 2022	51.51	51.54	50.33	51.20
7286	NASDAQ	ROCK	Mon, Oct 31, 2022	50.71	51.36	50.46	51.08
7285	NASDAQ	ROCK	Fri, Oct 28, 2022	49.35	51.56	48.92	51.41
7284	NASDAQ	ROCK	Thu, Oct 27, 2022	49.77	50.19	48.65	48.89
7283	NASDAQ	ROCK	Wed, Oct 26, 2022	48.95	50.52	48.54	49.38
7282	NASDAQ	ROCK	Tue, Oct 25, 2022	47.28	48.93	46.61	48.64
7281	NASDAQ	ROCK	Mon, Oct 24, 2022	46.70	47.45	45.53	47.36
7280	NASDAQ	ROCK	Fri, Oct 21, 2022	44.90	46.54	44.53	46.36
7279	NASDAQ	ROCK	Thu, Oct 20, 2022	45.52	46.02	44.28	44.59
7278	NASDAQ	ROCK	Wed, Oct 19, 2022	45.85	46.20	44.89	45.56
7277	NASDAQ	ROCK	Tue, Oct 18, 2022	46.18	47.00	45.69	46.41
7276	NASDAQ	ROCK	Mon, Oct 17, 2022	45.20	46.09	44.72	45.18
7275	NASDAQ	ROCK	Fri, Oct 14, 2022	46.72	46.72	44.24	44.25
7274	NASDAQ	ROCK	Thu, Oct 13, 2022	44.81	46.53	44.24	46.44
7273	NASDAQ	ROCK	Wed, Oct 12, 2022	46.69	46.69	45.49	45.55
7272	NASDAQ	ROCK	Tue, Oct 11, 2022	45.56	46.92	45.34	46.54
7271	NASDAQ	ROCK	Mon, Oct 10, 2022	44.34	46.10	44.34	45.92
7270	NASDAQ	ROCK	Fri, Oct 7, 2022	45.00	45.00	44.00	44.13
7269	NASDAQ	ROCK	Thu, Oct 6, 2022	43.98	45.42	43.98	45.31
7268	NASDAQ	ROCK	Wed, Oct 5, 2022	44.57	44.98	43.97	44.29
7267	NASDAQ	ROCK	Tue, Oct 4, 2022	42.10	45.10	41.93	45.03
7266	NASDAQ	ROCK	Mon, Oct 3, 2022	41.45	42.54	41.16	41.29
7265	NASDAQ	ROCK	Fri, Sep 30, 2022	39.99	41.84	39.62	40.93
7264	NASDAQ	ROCK	Thu, Sep 29, 2022	38.94	40.09	38.17	39.61
7263	NASDAQ	ROCK	Wed, Sep 28, 2022	37.51	39.94	37.03	39.60
7262	NASDAQ	ROCK	Tue, Sep 27, 2022	37.88	38.10	36.58	37.13
7261	NASDAQ	ROCK	Mon, Sep 26, 2022	37.94	39.16	37.59	37.74
7260	NASDAQ	ROCK	Fri, Sep 23, 2022	39.54	40.22	37.71	38.18
7259	NASDAQ	ROCK	Thu, Sep 22, 2022	41.36	41.63	39.98	40.19
7258	NASDAQ	ROCK	Wed, Sep 21, 2022	41.56	42.30	40.99	41.24
7257	NASDAQ	ROCK	Tue, Sep 20, 2022	41.33	41.58	40.57	41.33
7256	NASDAQ	ROCK	Mon, Sep 19, 2022	41.25	41.90	41.11	41.85
7255	NASDAQ	ROCK	Fri, Sep 16, 2022	40.25	41.50	39.54	41.46
7254	NASDAQ	ROCK	Thu, Sep 15, 2022	40.11	41.02	40.05	40.71
7253	NASDAQ	ROCK	Wed, Sep 14, 2022	40.66	40.96	39.92	40.45
7252	NASDAQ	ROCK	Tue, Sep 13, 2022	41.13	41.19	40.05	40.68
7251	NASDAQ	ROCK	Mon, Sep 12, 2022	42.19	42.95	41.84	42.36
7250	NASDAQ	ROCK	Fri, Sep 9, 2022	40.77	41.97	40.62	41.94
7249	NASDAQ	ROCK	Thu, Sep 8, 2022	39.82	40.61	39.30	40.55
7248	NASDAQ	ROCK	Wed, Sep 7, 2022	39.74	41.23	39.23	40.58
7247	NASDAQ	ROCK	Tue, Sep 6, 2022	40.98	41.27	39.20	39.67
7246	NASDAQ	ROCK	Fri, Sep 2, 2022	40.53	40.73	39.59	40.01
7245	NASDAQ	ROCK	Thu, Sep 1, 2022	41.40	41.72	39.50	39.99
7244	NASDAQ	ROCK	Wed, Aug 31, 2022	43.44	44.38	41.67	41.85
7243	NASDAQ	ROCK	Tue, Aug 30, 2022	42.87	43.42	42.20	43.35
7242	NASDAQ	ROCK	Mon, Aug 29, 2022	42.65	43.17	42.16	42.90
7241	NASDAQ	ROCK	Fri, Aug 26, 2022	44.99	44.99	42.68	43.01
7240	NASDAQ	ROCK	Thu, Aug 25, 2022	45.14	45.60	44.51	44.88
7239	NASDAQ	ROCK	Wed, Aug 24, 2022	44.53	45.39	44.42	45.07
7238	NASDAQ	ROCK	Tue, Aug 23, 2022	44.98	45.26	44.09	44.66
7237	NASDAQ	ROCK	Mon, Aug 22, 2022	45.59	45.80	44.35	44.56
7236	NASDAQ	ROCK	Fri, Aug 19, 2022	48.40	48.40	45.48	45.91
7235	NASDAQ	ROCK	Thu, Aug 18, 2022	48.59	48.89	48.03	48.84
7234	NASDAQ	ROCK	Wed, Aug 17, 2022	48.90	49.06	47.78	48.63
7233	NASDAQ	ROCK	Tue, Aug 16, 2022	47.89	49.11	46.97	48.86
7232	NASDAQ	ROCK	Mon, Aug 15, 2022	48.20	48.41	45.15	48.22
7231	NASDAQ	ROCK	Fri, Aug 12, 2022	47.23	48.84	46.10	48.81
7230	NASDAQ	ROCK	Thu, Aug 11, 2022	45.62	47.76	45.62	46.70
7229	NASDAQ	ROCK	Wed, Aug 10, 2022	44.33	45.67	43.52	45.10
7228	NASDAQ	ROCK	Tue, Aug 9, 2022	44.72	44.72	42.93	43.39
7227	NASDAQ	ROCK	Mon, Aug 8, 2022	44.44	45.86	44.21	44.61
7226	NASDAQ	ROCK	Fri, Aug 5, 2022	44.00	44.33	43.34	44.15
7225	NASDAQ	ROCK	Thu, Aug 4, 2022	44.27	45.40	43.97	44.04
7224	NASDAQ	ROCK	Wed, Aug 3, 2022	46.55	46.55	42.77	44.47
7223	NASDAQ	ROCK	Tue, Aug 2, 2022	46.54	46.92	45.76	45.81
7222	NASDAQ	ROCK	Mon, Aug 1, 2022	46.29	47.34	45.84	46.90
7221	NASDAQ	ROCK	Fri, Jul 29, 2022	46.15	47.09	45.11	46.79
7220	NASDAQ	ROCK	Thu, Jul 28, 2022	44.73	46.11	44.73	46.09
7219	NASDAQ	ROCK	Wed, Jul 27, 2022	44.63	44.83	43.67	44.49
7218	NASDAQ	ROCK	Tue, Jul 26, 2022	43.85	45.48	43.85	44.59
7217	NASDAQ	ROCK	Mon, Jul 25, 2022	43.95	44.50	43.29	44.12
7216	NASDAQ	ROCK	Fri, Jul 22, 2022	43.93	44.30	42.98	43.93
7215	NASDAQ	ROCK	Thu, Jul 21, 2022	43.45	43.73	42.30	43.73
7214	NASDAQ	ROCK	Wed, Jul 20, 2022	43.41	43.48	42.35	43.29
7213	NASDAQ	ROCK	Tue, Jul 19, 2022	41.27	43.23	41.27	43.02
7212	NASDAQ	ROCK	Mon, Jul 18, 2022	40.36	41.12	40.36	40.72
7211	NASDAQ	ROCK	Fri, Jul 15, 2022	40.19	40.72	39.35	40.28
7210	NASDAQ	ROCK	Thu, Jul 14, 2022	38.87	40.44	38.46	39.43
7209	NASDAQ	ROCK	Wed, Jul 13, 2022	39.02	39.79	38.56	39.60
7208	NASDAQ	ROCK	Tue, Jul 12, 2022	39.68	40.66	39.29	39.72
7207	NASDAQ	ROCK	Mon, Jul 11, 2022	39.23	40.11	39.20	39.73
7206	NASDAQ	ROCK	Fri, Jul 8, 2022	40.28	40.44	39.20	39.58
7205	NASDAQ	ROCK	Thu, Jul 7, 2022	39.49	40.41	38.89	40.14
7204	NASDAQ	ROCK	Wed, Jul 6, 2022	39.97	40.41	38.72	39.27
7203	NASDAQ	ROCK	Tue, Jul 5, 2022	39.23	40.09	38.48	40.02
7202	NASDAQ	ROCK	Fri, Jul 1, 2022	38.45	40.09	38.45	39.95
7201	NASDAQ	ROCK	Thu, Jun 30, 2022	37.80	39.15	37.65	38.75
7200	NASDAQ	ROCK	Wed, Jun 29, 2022	39.48	39.48	37.94	38.57
7199	NASDAQ	ROCK	Tue, Jun 28, 2022	41.25	41.62	39.29	39.45
7198	NASDAQ	ROCK	Mon, Jun 27, 2022	40.32	41.46	39.42	41.11
7197	NASDAQ	ROCK	Fri, Jun 24, 2022	39.55	40.54	39.09	39.87
7196	NASDAQ	ROCK	Thu, Jun 23, 2022	39.55	40.25	38.74	39.11
7195	NASDAQ	ROCK	Wed, Jun 22, 2022	39.87	40.44	39.10	39.50
7194	NASDAQ	ROCK	Tue, Jun 21, 2022	41.02	41.25	39.46	40.10
7193	NASDAQ	ROCK	Fri, Jun 17, 2022	38.80	41.32	38.76	40.60
7192	NASDAQ	ROCK	Thu, Jun 16, 2022	41.00	41.28	38.48	38.75
7191	NASDAQ	ROCK	Wed, Jun 15, 2022	42.37	43.62	41.80	42.14
7190	NASDAQ	ROCK	Tue, Jun 14, 2022	42.38	43.16	41.81	41.94
7189	NASDAQ	ROCK	Mon, Jun 13, 2022	42.67	43.33	41.72	42.24
7188	NASDAQ	ROCK	Fri, Jun 10, 2022	45.26	45.69	44.10	44.33
7187	NASDAQ	ROCK	Thu, Jun 9, 2022	46.00	46.85	45.78	46.30
7186	NASDAQ	ROCK	Wed, Jun 8, 2022	46.31	46.98	45.51	45.79
7185	NASDAQ	ROCK	Tue, Jun 7, 2022	46.18	46.61	45.82	46.48
7184	NASDAQ	ROCK	Mon, Jun 6, 2022	44.77	46.62	44.30	46.55
7183	NASDAQ	ROCK	Fri, Jun 3, 2022	43.50	44.70	43.19	44.43
7182	NASDAQ	ROCK	Thu, Jun 2, 2022	42.05	44.25	42.00	43.88
7181	NASDAQ	ROCK	Wed, Jun 1, 2022	41.89	43.13	40.52	41.85
7180	NASDAQ	ROCK	Tue, May 31, 2022	42.02	42.68	40.59	41.76
7179	NASDAQ	ROCK	Fri, May 27, 2022	41.69	42.84	41.69	42.32
7178	NASDAQ	ROCK	Thu, May 26, 2022	40.83	42.21	40.52	41.73
7177	NASDAQ	ROCK	Wed, May 25, 2022	39.42	40.72	38.99	40.28
7176	NASDAQ	ROCK	Tue, May 24, 2022	39.90	40.03	38.35	39.60
7175	NASDAQ	ROCK	Mon, May 23, 2022	38.88	40.36	38.68	39.98
7174	NASDAQ	ROCK	Fri, May 20, 2022	38.53	39.26	37.43	38.29
7173	NASDAQ	ROCK	Thu, May 19, 2022	39.26	39.75	37.48	38.06
7172	NASDAQ	ROCK	Wed, May 18, 2022	39.65	41.73	39.01	39.67
7171	NASDAQ	ROCK	Tue, May 17, 2022	38.51	39.87	38.14	39.73
7170	NASDAQ	ROCK	Mon, May 16, 2022	38.61	39.49	37.09	37.51
7169	NASDAQ	ROCK	Fri, May 13, 2022	39.00	39.80	38.36	38.57
7168	NASDAQ	ROCK	Thu, May 12, 2022	36.92	38.42	36.86	38.32
7167	NASDAQ	ROCK	Wed, May 11, 2022	38.38	40.06	36.97	37.24
7166	NASDAQ	ROCK	Tue, May 10, 2022	42.23	42.54	37.86	38.47
7165	NASDAQ	ROCK	Mon, May 9, 2022	41.91	44.95	41.28	41.79
7164	NASDAQ	ROCK	Fri, May 6, 2022	43.12	43.12	41.63	42.69
7163	NASDAQ	ROCK	Thu, May 5, 2022	43.58	43.61	42.00	43.42
7162	NASDAQ	ROCK	Wed, May 4, 2022	41.62	44.64	40.82	43.92
7161	NASDAQ	ROCK	Tue, May 3, 2022	39.22	39.89	38.47	39.25
7160	NASDAQ	ROCK	Mon, May 2, 2022	38.03	39.50	37.69	39.28
7159	NASDAQ	ROCK	Fri, Apr 29, 2022	39.02	40.11	37.57	37.84
7158	NASDAQ	ROCK	Thu, Apr 28, 2022	39.10	39.61	38.20	39.33
7157	NASDAQ	ROCK	Wed, Apr 27, 2022	38.70	39.90	38.11	38.59
7156	NASDAQ	ROCK	Tue, Apr 26, 2022	39.66	40.52	38.57	38.73
7155	NASDAQ	ROCK	Mon, Apr 25, 2022	39.99	40.10	38.89	40.10
7154	NASDAQ	ROCK	Fri, Apr 22, 2022	40.36	41.15	40.02	40.15
7153	NASDAQ	ROCK	Thu, Apr 21, 2022	41.24	41.24	39.97	40.44
7152	NASDAQ	ROCK	Wed, Apr 20, 2022	41.34	41.94	40.52	40.58
7151	NASDAQ	ROCK	Tue, Apr 19, 2022	39.33	41.04	39.25	40.82
7150	NASDAQ	ROCK	Mon, Apr 18, 2022	38.84	39.76	38.35	39.24
7149	NASDAQ	ROCK	Thu, Apr 14, 2022	40.17	40.41	38.92	39.17
7148	NASDAQ	ROCK	Wed, Apr 13, 2022	39.66	40.74	39.66	40.10
7147	NASDAQ	ROCK	Tue, Apr 12, 2022	40.90	41.41	39.46	39.54
7146	NASDAQ	ROCK	Mon, Apr 11, 2022	39.15	40.71	38.80	40.13
7145	NASDAQ	ROCK	Fri, Apr 8, 2022	40.37	41.09	39.09	39.17
7144	NASDAQ	ROCK	Thu, Apr 7, 2022	41.46	42.26	39.56	40.31
7143	NASDAQ	ROCK	Wed, Apr 6, 2022	41.87	42.42	40.71	41.11
7142	NASDAQ	ROCK	Tue, Apr 5, 2022	44.21	44.76	42.22	42.45
7141	NASDAQ	ROCK	Mon, Apr 4, 2022	44.10	45.25	44.00	44.27
7140	NASDAQ	ROCK	Fri, Apr 1, 2022	43.62	44.90	42.64	43.90
7139	NASDAQ	ROCK	Thu, Mar 31, 2022	45.72	46.28	42.92	42.95
7138	NASDAQ	ROCK	Wed, Mar 30, 2022	46.46	47.20	45.51	45.63
7137	NASDAQ	ROCK	Tue, Mar 29, 2022	46.23	47.72	46.23	47.04
7136	NASDAQ	ROCK	Mon, Mar 28, 2022	45.73	46.05	44.61	45.55
7135	NASDAQ	ROCK	Fri, Mar 25, 2022	46.27	46.70	44.98	46.11
7134	NASDAQ	ROCK	Thu, Mar 24, 2022	46.73	48.04	45.54	46.11
7133	NASDAQ	ROCK	Wed, Mar 23, 2022	47.26	47.92	46.62	46.70
7132	NASDAQ	ROCK	Tue, Mar 22, 2022	48.40	48.78	47.75	48.00
7131	NASDAQ	ROCK	Mon, Mar 21, 2022	49.13	49.18	47.89	48.20
7130	NASDAQ	ROCK	Fri, Mar 18, 2022	49.18	50.73	48.29	49.26
7129	NASDAQ	ROCK	Thu, Mar 17, 2022	48.21	49.44	48.21	49.18
7128	NASDAQ	ROCK	Wed, Mar 16, 2022	48.00	49.09	47.40	48.60
7127	NASDAQ	ROCK	Tue, Mar 15, 2022	45.28	47.56	45.00	47.40
7126	NASDAQ	ROCK	Mon, Mar 14, 2022	47.01	48.41	45.02	45.16
7125	NASDAQ	ROCK	Fri, Mar 11, 2022	48.79	49.00	46.52	46.61
7124	NASDAQ	ROCK	Thu, Mar 10, 2022	48.37	49.40	46.89	48.53
7123	NASDAQ	ROCK	Wed, Mar 9, 2022	49.57	49.98	48.74	49.37
7122	NASDAQ	ROCK	Tue, Mar 8, 2022	47.00	49.11	46.87	48.52
7121	NASDAQ	ROCK	Mon, Mar 7, 2022	48.14	48.23	46.76	46.94
7120	NASDAQ	ROCK	Fri, Mar 4, 2022	48.11	48.87	46.85	47.94
7119	NASDAQ	ROCK	Thu, Mar 3, 2022	49.12	49.46	48.18	48.69
7118	NASDAQ	ROCK	Wed, Mar 2, 2022	47.55	48.86	47.08	48.66
7117	NASDAQ	ROCK	Tue, Mar 1, 2022	47.88	48.93	45.12	47.00
7116	NASDAQ	ROCK	Mon, Feb 28, 2022	48.63	49.36	47.85	48.32
7115	NASDAQ	ROCK	Fri, Feb 25, 2022	46.93	49.40	46.93	48.93
7114	NASDAQ	ROCK	Thu, Feb 24, 2022	44.48	46.73	44.48	46.61
7113	NASDAQ	ROCK	Wed, Feb 23, 2022	46.61	48.72	45.44	45.75
7112	NASDAQ	ROCK	Tue, Feb 22, 2022	50.61	50.61	48.74	49.01
7111	NASDAQ	ROCK	Fri, Feb 18, 2022	52.66	53.20	50.84	51.02
7110	NASDAQ	ROCK	Thu, Feb 17, 2022	51.81	52.36	51.40	52.14
7109	NASDAQ	ROCK	Wed, Feb 16, 2022	51.67	53.38	51.67	52.39
7108	NASDAQ	ROCK	Tue, Feb 15, 2022	50.22	52.37	49.95	52.08
7107	NASDAQ	ROCK	Mon, Feb 14, 2022	49.42	50.59	48.99	49.52
7106	NASDAQ	ROCK	Fri, Feb 11, 2022	51.11	51.81	49.66	49.94
7105	NASDAQ	ROCK	Thu, Feb 10, 2022	52.20	53.36	50.74	51.09
7104	NASDAQ	ROCK	Wed, Feb 9, 2022	52.58	53.51	52.35	53.03
7103	NASDAQ	ROCK	Tue, Feb 8, 2022	50.73	52.55	50.73	52.04
7102	NASDAQ	ROCK	Mon, Feb 7, 2022	51.20	52.01	50.85	51.09
7101	NASDAQ	ROCK	Fri, Feb 4, 2022	51.89	52.49	50.23	51.20
7100	NASDAQ	ROCK	Thu, Feb 3, 2022	53.46	53.96	51.78	52.26
7099	NASDAQ	ROCK	Wed, Feb 2, 2022	55.31	55.59	53.88	53.97
7098	NASDAQ	ROCK	Tue, Feb 1, 2022	55.10	55.45	53.54	54.82
7097	NASDAQ	ROCK	Mon, Jan 31, 2022	54.29	55.51	52.40	54.80
7096	NASDAQ	ROCK	Fri, Jan 28, 2022	53.41	53.89	51.48	53.71
7095	NASDAQ	ROCK	Thu, Jan 27, 2022	55.41	56.95	52.92	53.26
7094	NASDAQ	ROCK	Wed, Jan 26, 2022	58.80	59.73	55.42	55.99
7093	NASDAQ	ROCK	Tue, Jan 25, 2022	57.24	58.89	55.91	58.08
7092	NASDAQ	ROCK	Mon, Jan 24, 2022	55.69	58.51	54.71	58.18
7091	NASDAQ	ROCK	Fri, Jan 21, 2022	56.69	58.33	56.04	56.46
7090	NASDAQ	ROCK	Thu, Jan 20, 2022	59.14	60.41	57.28	57.37
7089	NASDAQ	ROCK	Wed, Jan 19, 2022	59.85	60.40	58.30	59.13
7088	NASDAQ	ROCK	Tue, Jan 18, 2022	61.24	61.24	59.95	60.01
7087	NASDAQ	ROCK	Fri, Jan 14, 2022	62.37	62.90	61.22	62.20
7086	NASDAQ	ROCK	Thu, Jan 13, 2022	63.39	64.66	62.95	63.00
7085	NASDAQ	ROCK	Wed, Jan 12, 2022	64.34	65.35	62.93	63.52
7084	NASDAQ	ROCK	Tue, Jan 11, 2022	64.12	64.38	62.41	64.27
7083	NASDAQ	ROCK	Mon, Jan 10, 2022	63.38	64.38	62.08	64.15
7082	NASDAQ	ROCK	Fri, Jan 7, 2022	65.06	65.80	63.25	63.58
7081	NASDAQ	ROCK	Thu, Jan 6, 2022	66.03	66.74	65.17	65.23
7080	NASDAQ	ROCK	Wed, Jan 5, 2022	68.11	68.72	65.97	65.99
7079	NASDAQ	ROCK	Tue, Jan 4, 2022	66.72	68.41	66.72	67.96
7078	NASDAQ	ROCK	Mon, Jan 3, 2022	66.80	67.75	65.45	66.62
7077	NASDAQ	ROCK	Fri, Dec 31, 2021	67.04	67.80	66.36	66.68
7076	NASDAQ	ROCK	Thu, Dec 30, 2021	67.65	68.44	66.75	66.97
7075	NASDAQ	ROCK	Wed, Dec 29, 2021	68.36	68.44	67.46	67.85
7074	NASDAQ	ROCK	Tue, Dec 28, 2021	67.65	68.50	66.60	68.15
7073	NASDAQ	ROCK	Mon, Dec 27, 2021	66.71	67.80	66.17	67.65
7072	NASDAQ	ROCK	Thu, Dec 23, 2021	67.59	67.90	66.61	66.78
7071	NASDAQ	ROCK	Wed, Dec 22, 2021	65.86	67.23	64.59	67.02
7070	NASDAQ	ROCK	Tue, Dec 21, 2021	65.57	66.46	65.26	65.89
7069	NASDAQ	ROCK	Mon, Dec 20, 2021	65.63	66.46	62.28	64.89
7068	NASDAQ	ROCK	Fri, Dec 17, 2021	68.24	68.79	64.40	66.67
7067	NASDAQ	ROCK	Thu, Dec 16, 2021	70.21	71.24	67.82	68.32
7066	NASDAQ	ROCK	Wed, Dec 15, 2021	69.90	70.32	67.19	69.39
7065	NASDAQ	ROCK	Tue, Dec 14, 2021	71.81	72.25	69.66	69.74
7064	NASDAQ	ROCK	Mon, Dec 13, 2021	71.73	72.38	70.84	71.66
7063	NASDAQ	ROCK	Fri, Dec 10, 2021	73.03	74.06	72.10	72.30
7062	NASDAQ	ROCK	Thu, Dec 9, 2021	73.20	73.80	72.48	72.62
7061	NASDAQ	ROCK	Wed, Dec 8, 2021	72.33	74.07	70.67	73.84
7060	NASDAQ	ROCK	Tue, Dec 7, 2021	73.26	74.11	71.80	72.22
7059	NASDAQ	ROCK	Mon, Dec 6, 2021	70.05	72.66	69.06	72.26
7058	NASDAQ	ROCK	Fri, Dec 3, 2021	70.09	70.33	68.44	69.03
7057	NASDAQ	ROCK	Thu, Dec 2, 2021	69.55	70.51	68.88	69.71
7056	NASDAQ	ROCK	Wed, Dec 1, 2021	69.63	71.74	69.22	69.50
7055	NASDAQ	ROCK	Tue, Nov 30, 2021	70.09	70.78	67.57	67.90
7054	NASDAQ	ROCK	Mon, Nov 29, 2021	73.40	73.48	71.48	71.80
7053	NASDAQ	ROCK	Fri, Nov 26, 2021	76.14	77.00	71.54	72.40
7052	NASDAQ	ROCK	Wed, Nov 24, 2021	78.25	79.40	78.00	78.67
7051	NASDAQ	ROCK	Tue, Nov 23, 2021	77.23	79.29	76.40	78.25
7050	NASDAQ	ROCK	Mon, Nov 22, 2021	75.90	78.22	75.38	77.08
7049	NASDAQ	ROCK	Fri, Nov 19, 2021	74.00	76.00	72.01	75.16
7048	NASDAQ	ROCK	Thu, Nov 18, 2021	74.06	74.67	72.62	74.31
7047	NASDAQ	ROCK	Wed, Nov 17, 2021	74.00	75.62	73.35	73.98
7046	NASDAQ	ROCK	Tue, Nov 16, 2021	73.86	75.34	73.03	74.46
7045	NASDAQ	ROCK	Mon, Nov 15, 2021	76.29	76.29	73.21	73.82
7044	NASDAQ	ROCK	Fri, Nov 12, 2021	75.94	76.25	75.21	75.82
7043	NASDAQ	ROCK	Thu, Nov 11, 2021	74.63	76.07	74.25	75.49
7042	NASDAQ	ROCK	Wed, Nov 10, 2021	75.67	76.40	74.22	74.37
7041	NASDAQ	ROCK	Tue, Nov 9, 2021	76.47	76.98	75.37	75.84
7040	NASDAQ	ROCK	Mon, Nov 8, 2021	76.22	76.73	74.92	76.59
7039	NASDAQ	ROCK	Fri, Nov 5, 2021	74.44	76.60	74.40	75.61
7038	NASDAQ	ROCK	Thu, Nov 4, 2021	74.36	75.24	72.72	73.41
7037	NASDAQ	ROCK	Wed, Nov 3, 2021	69.32	74.19	68.11	73.96
7036	NASDAQ	ROCK	Tue, Nov 2, 2021	67.19	70.20	66.98	69.55
7035	NASDAQ	ROCK	Mon, Nov 1, 2021	65.26	67.85	65.26	67.05
7034	NASDAQ	ROCK	Fri, Oct 29, 2021	64.63	66.05	64.05	65.16
7033	NASDAQ	ROCK	Thu, Oct 28, 2021	64.24	66.11	63.57	64.63
7032	NASDAQ	ROCK	Wed, Oct 27, 2021	65.99	67.24	60.28	64.13
7031	NASDAQ	ROCK	Tue, Oct 26, 2021	72.95	73.07	71.50	71.74
7030	NASDAQ	ROCK	Mon, Oct 25, 2021	72.55	74.52	71.76	72.81
7029	NASDAQ	ROCK	Fri, Oct 22, 2021	73.38	74.22	72.36	72.58
7028	NASDAQ	ROCK	Thu, Oct 21, 2021	73.62	74.04	73.00	73.23
7027	NASDAQ	ROCK	Wed, Oct 20, 2021	71.97	73.71	71.57	73.64
7026	NASDAQ	ROCK	Tue, Oct 19, 2021	72.24	72.24	71.33	72.06
7025	NASDAQ	ROCK	Mon, Oct 18, 2021	73.54	73.54	71.69	71.83
7024	NASDAQ	ROCK	Fri, Oct 15, 2021	76.46	76.52	73.96	74.13
7023	NASDAQ	ROCK	Thu, Oct 14, 2021	74.98	75.57	74.34	75.32
7022	NASDAQ	ROCK	Wed, Oct 13, 2021	72.93	74.07	71.84	74.01
7021	NASDAQ	ROCK	Tue, Oct 12, 2021	73.63	73.63	72.37	72.87
7020	NASDAQ	ROCK	Mon, Oct 11, 2021	72.30	74.82	71.97	73.58
7019	NASDAQ	ROCK	Fri, Oct 8, 2021	71.76	72.53	71.17	72.37
7018	NASDAQ	ROCK	Thu, Oct 7, 2021	70.28	72.29	70.28	71.91
7017	NASDAQ	ROCK	Wed, Oct 6, 2021	69.00	70.08	68.72	69.89
7016	NASDAQ	ROCK	Tue, Oct 5, 2021	69.99	70.55	68.66	69.74
7015	NASDAQ	ROCK	Mon, Oct 4, 2021	69.23	70.50	69.23	69.83
7014	NASDAQ	ROCK	Fri, Oct 1, 2021	69.92	70.74	68.73	69.41
7013	NASDAQ	ROCK	Thu, Sep 30, 2021	69.49	70.25	68.35	69.65
7012	NASDAQ	ROCK	Wed, Sep 29, 2021	67.14	68.91	66.90	68.91
7011	NASDAQ	ROCK	Tue, Sep 28, 2021	68.12	68.12	66.31	66.75
7010	NASDAQ	ROCK	Mon, Sep 27, 2021	66.74	68.95	66.17	68.50
7009	NASDAQ	ROCK	Fri, Sep 24, 2021	67.72	69.02	65.76	66.50
7008	NASDAQ	ROCK	Thu, Sep 23, 2021	67.42	68.82	66.90	67.96
7007	NASDAQ	ROCK	Wed, Sep 22, 2021	66.50	67.67	66.11	66.92
7006	NASDAQ	ROCK	Tue, Sep 21, 2021	67.28	67.56	65.14	66.00
7005	NASDAQ	ROCK	Mon, Sep 20, 2021	67.30	67.70	65.98	67.05
7004	NASDAQ	ROCK	Fri, Sep 17, 2021	68.80	69.03	67.29	68.95
7003	NASDAQ	ROCK	Thu, Sep 16, 2021	68.71	69.77	68.00	68.44
7002	NASDAQ	ROCK	Wed, Sep 15, 2021	67.54	68.94	66.67	68.83
7001	NASDAQ	ROCK	Tue, Sep 14, 2021	70.21	70.40	67.10	67.60
7000	NASDAQ	ROCK	Mon, Sep 13, 2021	69.25	70.29	68.94	69.84
6999	NASDAQ	ROCK	Fri, Sep 10, 2021	70.06	70.67	68.59	68.83
6998	NASDAQ	ROCK	Thu, Sep 9, 2021	71.07	71.62	69.78	69.90
6997	NASDAQ	ROCK	Wed, Sep 8, 2021	71.26	71.63	70.07	71.09
6996	NASDAQ	ROCK	Tue, Sep 7, 2021	73.43	73.43	71.64	71.66
6995	NASDAQ	ROCK	Fri, Sep 3, 2021	74.97	74.97	73.63	73.69
6994	NASDAQ	ROCK	Thu, Sep 2, 2021	75.64	75.70	74.63	75.24
6993	NASDAQ	ROCK	Wed, Sep 1, 2021	74.71	75.78	73.06	75.07
6992	NASDAQ	ROCK	Tue, Aug 31, 2021	75.15	75.15	73.37	74.66
6991	NASDAQ	ROCK	Mon, Aug 30, 2021	76.50	76.50	75.16	75.39
6990	NASDAQ	ROCK	Fri, Aug 27, 2021	73.50	76.51	73.36	76.39
6989	NASDAQ	ROCK	Thu, Aug 26, 2021	74.32	74.52	73.06	73.36
6988	NASDAQ	ROCK	Wed, Aug 25, 2021	73.13	74.50	73.13	74.32
6987	NASDAQ	ROCK	Tue, Aug 24, 2021	73.07	73.39	71.97	73.05
6986	NASDAQ	ROCK	Mon, Aug 23, 2021	72.17	72.97	71.70	72.91
6985	NASDAQ	ROCK	Fri, Aug 20, 2021	70.40	71.88	69.90	71.48
6984	NASDAQ	ROCK	Thu, Aug 19, 2021	71.10	71.14	69.57	70.68
6983	NASDAQ	ROCK	Wed, Aug 18, 2021	70.93	72.01	70.03	70.96
6982	NASDAQ	ROCK	Tue, Aug 17, 2021	72.78	72.78	69.78	70.96
6981	NASDAQ	ROCK	Mon, Aug 16, 2021	72.39	73.54	71.73	73.24
6980	NASDAQ	ROCK	Fri, Aug 13, 2021	73.29	73.65	71.51	73.08
6979	NASDAQ	ROCK	Thu, Aug 12, 2021	72.69	73.31	71.99	72.99
6978	NASDAQ	ROCK	Wed, Aug 11, 2021	71.90	72.73	71.34	72.54
6977	NASDAQ	ROCK	Tue, Aug 10, 2021	71.05	71.65	70.36	71.21
6976	NASDAQ	ROCK	Mon, Aug 9, 2021	71.20	71.28	70.03	70.68
6975	NASDAQ	ROCK	Fri, Aug 6, 2021	71.99	71.99	71.14	71.26
6974	NASDAQ	ROCK	Thu, Aug 5, 2021	70.29	71.61	70.19	71.04
6973	NASDAQ	ROCK	Wed, Aug 4, 2021	70.88	71.93	69.67	70.18
6972	NASDAQ	ROCK	Tue, Aug 3, 2021	72.70	74.06	68.50	71.56
6971	NASDAQ	ROCK	Mon, Aug 2, 2021	74.72	76.52	73.13	73.60
6970	NASDAQ	ROCK	Fri, Jul 30, 2021	75.15	76.03	73.94	74.68
6969	NASDAQ	ROCK	Thu, Jul 29, 2021	73.66	74.44	72.85	73.80
6968	NASDAQ	ROCK	Wed, Jul 28, 2021	72.11	73.49	70.89	72.85
6967	NASDAQ	ROCK	Tue, Jul 27, 2021	71.44	72.44	70.87	71.62
6966	NASDAQ	ROCK	Mon, Jul 26, 2021	72.87	73.19	71.76	72.05
6965	NASDAQ	ROCK	Fri, Jul 23, 2021	72.39	73.24	71.45	72.66
6964	NASDAQ	ROCK	Thu, Jul 22, 2021	73.18	73.34	71.28	71.89
6963	NASDAQ	ROCK	Wed, Jul 21, 2021	73.20	74.66	72.85	73.33
6962	NASDAQ	ROCK	Tue, Jul 20, 2021	70.99	73.59	70.99	72.64
6961	NASDAQ	ROCK	Mon, Jul 19, 2021	71.00	71.38	68.82	70.34
6960	NASDAQ	ROCK	Fri, Jul 16, 2021	72.61	72.97	71.44	71.80
6959	NASDAQ	ROCK	Thu, Jul 15, 2021	72.25	72.99	71.24	72.17
6958	NASDAQ	ROCK	Wed, Jul 14, 2021	74.65	74.65	72.24	72.43
6957	NASDAQ	ROCK	Tue, Jul 13, 2021	77.13	77.73	74.18	74.39
6956	NASDAQ	ROCK	Mon, Jul 12, 2021	75.19	77.43	74.78	77.36
6955	NASDAQ	ROCK	Fri, Jul 9, 2021	75.48	77.07	74.00	75.78
6954	NASDAQ	ROCK	Thu, Jul 8, 2021	74.98	75.80	73.35	74.48
6953	NASDAQ	ROCK	Wed, Jul 7, 2021	76.29	77.14	75.10	76.37
6952	NASDAQ	ROCK	Tue, Jul 6, 2021	77.25	77.40	74.66	76.18
6951	NASDAQ	ROCK	Fri, Jul 2, 2021	77.10	77.18	75.91	77.00
6950	NASDAQ	ROCK	Thu, Jul 1, 2021	76.87	77.18	76.22	76.87
6949	NASDAQ	ROCK	Wed, Jun 30, 2021	75.90	76.61	75.08	76.31
6948	NASDAQ	ROCK	Tue, Jun 29, 2021	76.39	76.84	75.33	75.90
6947	NASDAQ	ROCK	Mon, Jun 28, 2021	76.50	76.86	75.63	76.07
6946	NASDAQ	ROCK	Fri, Jun 25, 2021	76.20	77.35	75.57	76.56
6945	NASDAQ	ROCK	Thu, Jun 24, 2021	75.60	76.43	74.72	75.71
6944	NASDAQ	ROCK	Wed, Jun 23, 2021	76.06	76.21	74.51	74.97
6943	NASDAQ	ROCK	Tue, Jun 22, 2021	74.64	75.79	73.67	75.69
6942	NASDAQ	ROCK	Mon, Jun 21, 2021	73.85	75.22	73.80	74.57
6941	NASDAQ	ROCK	Fri, Jun 18, 2021	72.99	74.13	72.26	73.38
6940	NASDAQ	ROCK	Thu, Jun 17, 2021	75.35	75.35	73.03	74.33
6939	NASDAQ	ROCK	Wed, Jun 16, 2021	75.25	75.65	74.23	75.22
6938	NASDAQ	ROCK	Tue, Jun 15, 2021	75.12	75.85	74.35	75.65
6937	NASDAQ	ROCK	Mon, Jun 14, 2021	76.65	76.65	74.65	74.78
6936	NASDAQ	ROCK	Fri, Jun 11, 2021	75.70	76.41	74.94	76.27
6935	NASDAQ	ROCK	Thu, Jun 10, 2021	77.68	77.68	74.79	74.92
6934	NASDAQ	ROCK	Wed, Jun 9, 2021	77.77	77.87	77.13	77.33
6933	NASDAQ	ROCK	Tue, Jun 8, 2021	77.00	78.15	76.28	77.71
6932	NASDAQ	ROCK	Mon, Jun 7, 2021	76.28	77.48	75.62	76.53
6931	NASDAQ	ROCK	Fri, Jun 4, 2021	76.71	77.59	75.56	75.95
6930	NASDAQ	ROCK	Thu, Jun 3, 2021	77.77	78.80	76.13	76.55
6929	NASDAQ	ROCK	Wed, Jun 2, 2021	81.52	81.58	77.45	77.98
6928	NASDAQ	ROCK	Tue, Jun 1, 2021	80.05	81.18	79.19	80.64
6927	NASDAQ	ROCK	Fri, May 28, 2021	80.06	80.59	78.43	79.45
6926	NASDAQ	ROCK	Thu, May 27, 2021	79.99	80.18	78.66	79.62
6925	NASDAQ	ROCK	Wed, May 26, 2021	78.58	79.69	77.88	79.35
6924	NASDAQ	ROCK	Tue, May 25, 2021	79.81	80.45	77.91	78.00
6923	NASDAQ	ROCK	Mon, May 24, 2021	80.05	80.14	78.94	79.31
6922	NASDAQ	ROCK	Fri, May 21, 2021	79.47	81.44	79.47	79.82
6921	NASDAQ	ROCK	Thu, May 20, 2021	78.76	79.54	77.34	79.01
6920	NASDAQ	ROCK	Wed, May 19, 2021	77.83	78.99	76.85	78.53
6919	NASDAQ	ROCK	Tue, May 18, 2021	78.34	79.81	78.11	79.07
6918	NASDAQ	ROCK	Mon, May 17, 2021	78.95	79.87	77.43	78.46
6917	NASDAQ	ROCK	Fri, May 14, 2021	78.23	79.76	77.43	79.65
6916	NASDAQ	ROCK	Thu, May 13, 2021	78.00	79.72	76.26	77.56
6915	NASDAQ	ROCK	Wed, May 12, 2021	80.60	80.60	76.78	77.30
6914	NASDAQ	ROCK	Tue, May 11, 2021	79.47	81.22	78.51	80.66
6913	NASDAQ	ROCK	Mon, May 10, 2021	84.05	84.56	81.42	81.53
6912	NASDAQ	ROCK	Fri, May 7, 2021	83.30	85.98	83.26	83.79
6911	NASDAQ	ROCK	Thu, May 6, 2021	83.98	85.53	80.78	82.68
6910	NASDAQ	ROCK	Wed, May 5, 2021	91.73	94.26	82.47	83.58
6909	NASDAQ	ROCK	Tue, May 4, 2021	92.17	92.34	89.96	91.22
6908	NASDAQ	ROCK	Mon, May 3, 2021	92.99	94.04	91.13	92.49
6907	NASDAQ	ROCK	Fri, Apr 30, 2021	93.29	93.31	90.02	91.86
6906	NASDAQ	ROCK	Thu, Apr 29, 2021	95.08	95.87	93.52	94.11
6905	NASDAQ	ROCK	Wed, Apr 28, 2021	95.21	95.51	93.42	94.54
6904	NASDAQ	ROCK	Tue, Apr 27, 2021	94.48	96.33	94.15	95.65
6903	NASDAQ	ROCK	Mon, Apr 26, 2021	93.51	94.75	93.30	94.56
6902	NASDAQ	ROCK	Fri, Apr 23, 2021	92.13	93.46	91.73	92.86
6901	NASDAQ	ROCK	Thu, Apr 22, 2021	91.49	92.67	90.64	91.56
6900	NASDAQ	ROCK	Wed, Apr 21, 2021	88.50	91.44	88.50	91.14
6899	NASDAQ	ROCK	Tue, Apr 20, 2021	90.38	92.49	87.57	89.07
6898	NASDAQ	ROCK	Mon, Apr 19, 2021	91.27	91.60	89.44	90.42
6897	NASDAQ	ROCK	Fri, Apr 16, 2021	91.04	92.08	90.70	91.30
6896	NASDAQ	ROCK	Thu, Apr 15, 2021	90.15	90.20	87.94	90.13
6895	NASDAQ	ROCK	Wed, Apr 14, 2021	89.14	91.15	89.14	89.83
6894	NASDAQ	ROCK	Tue, Apr 13, 2021	89.95	89.95	86.91	89.37
6893	NASDAQ	ROCK	Mon, Apr 12, 2021	89.99	90.15	88.23	89.87
6892	NASDAQ	ROCK	Fri, Apr 9, 2021	87.00	89.85	86.45	89.53
6891	NASDAQ	ROCK	Thu, Apr 8, 2021	87.20	87.20	85.07	86.54
6890	NASDAQ	ROCK	Wed, Apr 7, 2021	89.96	90.49	85.78	86.20
6889	NASDAQ	ROCK	Tue, Apr 6, 2021	90.85	92.33	89.02	89.78
6888	NASDAQ	ROCK	Mon, Apr 5, 2021	94.05	95.93	88.56	90.31
6887	NASDAQ	ROCK	Thu, Apr 1, 2021	92.70	93.84	91.15	93.68
6886	NASDAQ	ROCK	Wed, Mar 31, 2021	90.30	93.34	90.21	91.51
6885	NASDAQ	ROCK	Tue, Mar 30, 2021	88.25	89.56	85.55	89.48
6884	NASDAQ	ROCK	Mon, Mar 29, 2021	91.86	93.32	86.54	87.84
6883	NASDAQ	ROCK	Fri, Mar 26, 2021	89.41	91.72	87.14	91.72
6882	NASDAQ	ROCK	Thu, Mar 25, 2021	83.61	88.64	83.17	88.13
6881	NASDAQ	ROCK	Wed, Mar 24, 2021	84.70	86.74	84.05	84.31
6880	NASDAQ	ROCK	Tue, Mar 23, 2021	85.88	86.61	82.28	83.35
6879	NASDAQ	ROCK	Mon, Mar 22, 2021	88.32	88.70	85.31	86.31
6878	NASDAQ	ROCK	Fri, Mar 19, 2021	88.25	89.48	85.25	87.34
6877	NASDAQ	ROCK	Thu, Mar 18, 2021	91.18	91.89	88.15	88.28
6876	NASDAQ	ROCK	Wed, Mar 17, 2021	95.82	96.45	90.59	91.44
6875	NASDAQ	ROCK	Tue, Mar 16, 2021	98.87	98.87	95.15	95.70
6874	NASDAQ	ROCK	Mon, Mar 15, 2021	95.55	99.33	94.58	98.37
6873	NASDAQ	ROCK	Fri, Mar 12, 2021	93.82	97.40	93.68	96.98
6872	NASDAQ	ROCK	Thu, Mar 11, 2021	93.73	94.72	92.40	93.93
6871	NASDAQ	ROCK	Wed, Mar 10, 2021	88.00	92.77	88.00	92.33
6870	NASDAQ	ROCK	Tue, Mar 9, 2021	85.28	88.91	85.03	88.70
6869	NASDAQ	ROCK	Mon, Mar 8, 2021	81.88	85.55	81.52	83.63
6868	NASDAQ	ROCK	Fri, Mar 5, 2021	81.82	82.74	78.79	81.42
6867	NASDAQ	ROCK	Thu, Mar 4, 2021	84.13	84.92	79.12	80.27
6866	NASDAQ	ROCK	Wed, Mar 3, 2021	84.35	86.33	82.76	83.56
6865	NASDAQ	ROCK	Tue, Mar 2, 2021	88.10	91.26	83.58	84.10
6864	NASDAQ	ROCK	Mon, Mar 1, 2021	88.38	92.24	87.67	88.06
6863	NASDAQ	ROCK	Fri, Feb 26, 2021	90.65	91.37	86.98	87.35
6862	NASDAQ	ROCK	Thu, Feb 25, 2021	93.70	94.43	88.63	90.28
6861	NASDAQ	ROCK	Wed, Feb 24, 2021	95.39	97.91	93.10	97.72
6860	NASDAQ	ROCK	Tue, Feb 23, 2021	95.05	96.27	93.19	95.11
6859	NASDAQ	ROCK	Mon, Feb 22, 2021	95.74	97.62	87.48	95.97
6858	NASDAQ	ROCK	Fri, Feb 19, 2021	95.66	96.95	95.10	96.79
6857	NASDAQ	ROCK	Thu, Feb 18, 2021	97.86	98.62	94.22	95.22
6856	NASDAQ	ROCK	Wed, Feb 17, 2021	96.20	99.82	95.63	98.18
6855	NASDAQ	ROCK	Tue, Feb 16, 2021	95.99	97.20	94.71	96.22
6854	NASDAQ	ROCK	Fri, Feb 12, 2021	96.01	96.01	93.77	95.05
6853	NASDAQ	ROCK	Thu, Feb 11, 2021	98.77	100.71	94.65	97.16
6852	NASDAQ	ROCK	Wed, Feb 10, 2021	94.37	98.50	94.20	97.55
6851	NASDAQ	ROCK	Tue, Feb 9, 2021	97.35	97.35	93.40	93.87
6850	NASDAQ	ROCK	Mon, Feb 8, 2021	95.50	98.67	93.77	97.12
6849	NASDAQ	ROCK	Fri, Feb 5, 2021	94.62	95.46	92.81	94.49
6848	NASDAQ	ROCK	Thu, Feb 4, 2021	93.37	94.84	92.55	94.26
6847	NASDAQ	ROCK	Wed, Feb 3, 2021	93.06	93.70	89.82	93.29
6846	NASDAQ	ROCK	Tue, Feb 2, 2021	93.31	95.10	92.15	92.64
6845	NASDAQ	ROCK	Mon, Feb 1, 2021	90.56	92.41	87.72	92.22
6844	NASDAQ	ROCK	Fri, Jan 29, 2021	90.95	90.95	88.63	89.63
6843	NASDAQ	ROCK	Thu, Jan 28, 2021	92.26	92.26	90.06	90.94
6842	NASDAQ	ROCK	Wed, Jan 27, 2021	92.94	93.82	89.70	91.03
6841	NASDAQ	ROCK	Tue, Jan 26, 2021	96.65	96.65	92.77	93.57
6840	NASDAQ	ROCK	Mon, Jan 25, 2021	96.70	97.06	93.22	95.69
6839	NASDAQ	ROCK	Fri, Jan 22, 2021	94.09	96.45	92.99	96.39
6838	NASDAQ	ROCK	Thu, Jan 21, 2021	97.87	97.94	94.30	95.22
6837	NASDAQ	ROCK	Wed, Jan 20, 2021	101.72	103.02	96.44	97.27
6836	NASDAQ	ROCK	Tue, Jan 19, 2021	97.46	102.30	97.34	100.98
6835	NASDAQ	ROCK	Fri, Jan 15, 2021	94.32	96.35	92.73	96.05
6834	NASDAQ	ROCK	Thu, Jan 14, 2021	92.50	95.69	92.38	95.20
6833	NASDAQ	ROCK	Wed, Jan 13, 2021	95.41	96.30	94.35	94.59
6832	NASDAQ	ROCK	Tue, Jan 12, 2021	92.48	95.49	91.54	95.29
6831	NASDAQ	ROCK	Mon, Jan 11, 2021	90.59	93.00	89.92	91.58
6830	NASDAQ	ROCK	Fri, Jan 8, 2021	95.84	96.00	91.30	92.05
6829	NASDAQ	ROCK	Thu, Jan 7, 2021	93.30	95.07	90.33	94.92
6828	NASDAQ	ROCK	Wed, Jan 6, 2021	83.15	93.15	83.15	92.23
6827	NASDAQ	ROCK	Tue, Jan 5, 2021	76.01	82.28	76.01	81.92
6826	NASDAQ	ROCK	Mon, Jan 4, 2021	73.79	76.05	73.29	75.57
6825	NASDAQ	ROCK	Thu, Dec 31, 2020	71.56	72.48	70.63	71.94
6824	NASDAQ	ROCK	Wed, Dec 30, 2020	71.42	72.49	70.86	71.74
6823	NASDAQ	ROCK	Tue, Dec 29, 2020	72.93	73.01	70.83	71.38
6822	NASDAQ	ROCK	Mon, Dec 28, 2020	72.31	72.89	71.27	72.61
6821	NASDAQ	ROCK	Thu, Dec 24, 2020	71.95	72.29	70.78	71.72
6820	NASDAQ	ROCK	Wed, Dec 23, 2020	71.70	71.74	70.88	71.48
6819	NASDAQ	ROCK	Tue, Dec 22, 2020	71.43	72.12	70.26	71.11
6818	NASDAQ	ROCK	Mon, Dec 21, 2020	70.89	71.62	70.52	71.28
6817	NASDAQ	ROCK	Fri, Dec 18, 2020	71.69	73.21	71.10	72.00
6816	NASDAQ	ROCK	Thu, Dec 17, 2020	71.00	71.89	70.64	71.46
6815	NASDAQ	ROCK	Wed, Dec 16, 2020	70.19	70.95	69.85	70.64
6814	NASDAQ	ROCK	Tue, Dec 15, 2020	69.82	69.86	68.90	69.83
6813	NASDAQ	ROCK	Mon, Dec 14, 2020	69.14	69.98	68.56	69.04
6812	NASDAQ	ROCK	Fri, Dec 11, 2020	67.99	69.45	67.99	68.73
6811	NASDAQ	ROCK	Thu, Dec 10, 2020	67.90	69.08	66.59	68.85
6810	NASDAQ	ROCK	Wed, Dec 9, 2020	65.84	68.59	65.84	68.38
6809	NASDAQ	ROCK	Tue, Dec 8, 2020	64.57	65.68	63.75	65.58
6808	NASDAQ	ROCK	Mon, Dec 7, 2020	64.93	65.42	64.09	65.18
6807	NASDAQ	ROCK	Fri, Dec 4, 2020	64.72	66.11	64.18	64.68
6806	NASDAQ	ROCK	Thu, Dec 3, 2020	64.07	65.49	63.82	64.57
6805	NASDAQ	ROCK	Wed, Dec 2, 2020	64.99	65.01	63.77	64.14
6804	NASDAQ	ROCK	Tue, Dec 1, 2020	66.29	66.37	64.95	65.04
6803	NASDAQ	ROCK	Mon, Nov 30, 2020	66.05	66.49	64.92	65.46
6802	NASDAQ	ROCK	Fri, Nov 27, 2020	66.21	66.73	65.23	66.40
6801	NASDAQ	ROCK	Wed, Nov 25, 2020	68.51	68.51	65.63	66.16
6800	NASDAQ	ROCK	Tue, Nov 24, 2020	67.13	68.68	65.66	68.50
6799	NASDAQ	ROCK	Mon, Nov 23, 2020	65.97	66.94	65.42	66.33
6798	NASDAQ	ROCK	Fri, Nov 20, 2020	64.84	65.33	64.07	65.26
6797	NASDAQ	ROCK	Thu, Nov 19, 2020	64.83	65.52	64.04	65.46
6796	NASDAQ	ROCK	Wed, Nov 18, 2020	65.68	65.98	64.49	64.88
6795	NASDAQ	ROCK	Tue, Nov 17, 2020	64.25	65.72	61.26	65.42
6794	NASDAQ	ROCK	Mon, Nov 16, 2020	63.39	65.09	63.00	65.00
6793	NASDAQ	ROCK	Fri, Nov 13, 2020	61.68	62.77	61.61	62.51
6792	NASDAQ	ROCK	Thu, Nov 12, 2020	61.78	61.90	60.43	61.44
6791	NASDAQ	ROCK	Wed, Nov 11, 2020	62.60	63.25	60.84	61.80
6790	NASDAQ	ROCK	Tue, Nov 10, 2020	62.53	62.87	61.60	62.71
6789	NASDAQ	ROCK	Mon, Nov 9, 2020	64.70	65.68	61.58	61.82
6788	NASDAQ	ROCK	Fri, Nov 6, 2020	61.54	62.19	60.07	60.29
6787	NASDAQ	ROCK	Thu, Nov 5, 2020	61.13	62.52	60.88	61.08
6786	NASDAQ	ROCK	Wed, Nov 4, 2020	60.49	61.49	59.35	60.63
6785	NASDAQ	ROCK	Tue, Nov 3, 2020	60.38	61.37	59.77	61.27
6784	NASDAQ	ROCK	Mon, Nov 2, 2020	58.34	60.20	58.24	59.64
6783	NASDAQ	ROCK	Fri, Oct 30, 2020	58.64	59.77	56.97	57.45
6782	NASDAQ	ROCK	Thu, Oct 29, 2020	63.61	63.85	58.81	59.01
6781	NASDAQ	ROCK	Wed, Oct 28, 2020	61.09	64.04	60.50	63.50
6780	NASDAQ	ROCK	Tue, Oct 27, 2020	62.71	63.45	61.89	62.29
6779	NASDAQ	ROCK	Mon, Oct 26, 2020	66.23	66.35	62.63	62.97
6778	NASDAQ	ROCK	Fri, Oct 23, 2020	67.49	68.39	66.98	66.98
6777	NASDAQ	ROCK	Thu, Oct 22, 2020	67.31	67.59	66.02	67.16
6776	NASDAQ	ROCK	Wed, Oct 21, 2020	67.72	68.01	66.50	66.82
6775	NASDAQ	ROCK	Tue, Oct 20, 2020	67.76	68.21	66.75	67.46
6774	NASDAQ	ROCK	Mon, Oct 19, 2020	68.92	68.92	66.54	67.10
6773	NASDAQ	ROCK	Fri, Oct 16, 2020	69.65	69.92	67.20	68.44
6772	NASDAQ	ROCK	Thu, Oct 15, 2020	67.71	70.00	66.89	69.82
6771	NASDAQ	ROCK	Wed, Oct 14, 2020	70.91	71.05	68.14	68.60
6770	NASDAQ	ROCK	Tue, Oct 13, 2020	72.34	72.34	70.76	70.84
6769	NASDAQ	ROCK	Mon, Oct 12, 2020	73.25	73.86	71.86	73.07
6768	NASDAQ	ROCK	Fri, Oct 9, 2020	73.31	74.00	71.23	72.70
6767	NASDAQ	ROCK	Thu, Oct 8, 2020	72.65	73.22	70.84	73.10
6766	NASDAQ	ROCK	Wed, Oct 7, 2020	71.49	73.15	71.08	72.48
6765	NASDAQ	ROCK	Tue, Oct 6, 2020	68.58	70.76	67.90	70.41
6764	NASDAQ	ROCK	Mon, Oct 5, 2020	66.65	67.98	65.96	67.85
6763	NASDAQ	ROCK	Fri, Oct 2, 2020	64.58	66.49	63.97	66.13
6762	NASDAQ	ROCK	Thu, Oct 1, 2020	65.19	65.96	64.29	65.85
6761	NASDAQ	ROCK	Wed, Sep 30, 2020	65.52	66.77	65.08	65.14
6760	NASDAQ	ROCK	Tue, Sep 29, 2020	64.35	65.88	64.18	65.56
6759	NASDAQ	ROCK	Mon, Sep 28, 2020	63.17	65.05	62.88	64.51
6758	NASDAQ	ROCK	Fri, Sep 25, 2020	61.79	63.10	61.08	62.71
6757	NASDAQ	ROCK	Thu, Sep 24, 2020	60.78	62.54	60.36	61.95
6756	NASDAQ	ROCK	Wed, Sep 23, 2020	62.00	62.35	60.74	60.81
6755	NASDAQ	ROCK	Tue, Sep 22, 2020	61.90	62.39	61.17	62.00
6754	NASDAQ	ROCK	Mon, Sep 21, 2020	61.45	61.82	59.54	61.81
6753	NASDAQ	ROCK	Fri, Sep 18, 2020	64.56	65.36	62.66	62.92
6752	NASDAQ	ROCK	Thu, Sep 17, 2020	62.71	64.16	62.12	63.89
6751	NASDAQ	ROCK	Wed, Sep 16, 2020	63.76	63.95	62.94	63.69
6750	NASDAQ	ROCK	Tue, Sep 15, 2020	63.76	64.30	62.87	63.37
6749	NASDAQ	ROCK	Mon, Sep 14, 2020	63.03	63.53	61.98	63.25
6748	NASDAQ	ROCK	Fri, Sep 11, 2020	63.58	63.67	61.90	62.44
6747	NASDAQ	ROCK	Thu, Sep 10, 2020	63.46	64.01	62.94	63.29
6746	NASDAQ	ROCK	Wed, Sep 9, 2020	62.05	63.14	61.17	62.98
6745	NASDAQ	ROCK	Tue, Sep 8, 2020	62.00	62.78	60.62	61.43
6744	NASDAQ	ROCK	Fri, Sep 4, 2020	63.43	63.58	62.00	62.69
6743	NASDAQ	ROCK	Thu, Sep 3, 2020	64.90	64.90	61.88	62.45
6742	NASDAQ	ROCK	Wed, Sep 2, 2020	64.57	65.25	63.17	64.90
6741	NASDAQ	ROCK	Tue, Sep 1, 2020	62.05	64.31	61.77	64.18
6740	NASDAQ	ROCK	Mon, Aug 31, 2020	64.46	64.46	62.34	62.45
6739	NASDAQ	ROCK	Fri, Aug 28, 2020	66.27	66.47	64.26	64.78
6738	NASDAQ	ROCK	Thu, Aug 27, 2020	66.18	66.99	65.57	65.86
6737	NASDAQ	ROCK	Wed, Aug 26, 2020	66.27	66.53	65.37	65.95
6736	NASDAQ	ROCK	Tue, Aug 25, 2020	67.26	67.26	65.44	66.04
6735	NASDAQ	ROCK	Mon, Aug 24, 2020	67.19	67.58	66.58	67.14
6734	NASDAQ	ROCK	Fri, Aug 21, 2020	66.07	66.54	64.94	66.49
6733	NASDAQ	ROCK	Thu, Aug 20, 2020	65.35	66.51	65.17	66.21
6732	NASDAQ	ROCK	Wed, Aug 19, 2020	65.99	67.23	65.21	65.84
6731	NASDAQ	ROCK	Tue, Aug 18, 2020	67.39	67.77	65.75	66.14
6730	NASDAQ	ROCK	Mon, Aug 17, 2020	69.17	69.64	67.43	67.74
6729	NASDAQ	ROCK	Fri, Aug 14, 2020	68.25	69.43	67.76	68.77
6728	NASDAQ	ROCK	Thu, Aug 13, 2020	67.82	68.92	67.64	68.46
6727	NASDAQ	ROCK	Wed, Aug 12, 2020	67.67	68.61	67.07	68.07
6726	NASDAQ	ROCK	Tue, Aug 11, 2020	67.59	68.49	66.70	67.03
6725	NASDAQ	ROCK	Mon, Aug 10, 2020	63.21	66.26	63.21	65.89
6724	NASDAQ	ROCK	Fri, Aug 7, 2020	62.10	63.93	61.92	62.90
6723	NASDAQ	ROCK	Thu, Aug 6, 2020	62.16	62.80	60.94	62.69
6722	NASDAQ	ROCK	Wed, Aug 5, 2020	60.00	61.64	56.66	61.07
6721	NASDAQ	ROCK	Tue, Aug 4, 2020	52.98	54.03	52.23	53.97
6720	NASDAQ	ROCK	Mon, Aug 3, 2020	52.05	53.33	51.92	53.10
6719	NASDAQ	ROCK	Fri, Jul 31, 2020	51.89	52.13	50.43	51.72
6718	NASDAQ	ROCK	Thu, Jul 30, 2020	51.99	52.74	51.18	52.30
6717	NASDAQ	ROCK	Wed, Jul 29, 2020	51.69	52.75	51.56	52.69
6716	NASDAQ	ROCK	Tue, Jul 28, 2020	51.82	52.35	51.38	51.58
6715	NASDAQ	ROCK	Mon, Jul 27, 2020	51.05	52.04	50.84	51.92
6714	NASDAQ	ROCK	Fri, Jul 24, 2020	52.02	52.02	50.65	50.87
6713	NASDAQ	ROCK	Thu, Jul 23, 2020	51.80	52.56	51.24	52.03
6712	NASDAQ	ROCK	Wed, Jul 22, 2020	51.56	52.46	51.37	51.85
6711	NASDAQ	ROCK	Tue, Jul 21, 2020	51.13	51.75	50.93	51.56
6710	NASDAQ	ROCK	Mon, Jul 20, 2020	50.23	50.76	50.23	50.52
6709	NASDAQ	ROCK	Fri, Jul 17, 2020	50.48	51.05	50.08	50.50
6708	NASDAQ	ROCK	Thu, Jul 16, 2020	50.48	51.39	50.08	50.62
6707	NASDAQ	ROCK	Wed, Jul 15, 2020	49.45	50.79	49.11	50.49
6706	NASDAQ	ROCK	Tue, Jul 14, 2020	47.12	48.52	46.30	48.51
6705	NASDAQ	ROCK	Mon, Jul 13, 2020	48.64	48.90	47.03	47.06
6704	NASDAQ	ROCK	Fri, Jul 10, 2020	46.76	47.99	46.41	47.93
6703	NASDAQ	ROCK	Thu, Jul 9, 2020	47.12	47.40	45.82	46.55
6702	NASDAQ	ROCK	Wed, Jul 8, 2020	46.60	49.66	46.16	47.25
6701	NASDAQ	ROCK	Tue, Jul 7, 2020	46.78	47.44	46.49	46.72
6700	NASDAQ	ROCK	Mon, Jul 6, 2020	47.50	48.38	47.06	47.18
6699	NASDAQ	ROCK	Thu, Jul 2, 2020	47.36	48.25	46.53	46.73
6698	NASDAQ	ROCK	Wed, Jul 1, 2020	48.08	48.41	46.34	46.55
6697	NASDAQ	ROCK	Tue, Jun 30, 2020	47.16	49.10	47.16	48.01
6696	NASDAQ	ROCK	Mon, Jun 29, 2020	45.48	47.45	45.48	47.40
6695	NASDAQ	ROCK	Fri, Jun 26, 2020	45.34	45.53	44.02	44.99
6694	NASDAQ	ROCK	Thu, Jun 25, 2020	44.87	45.59	43.86	45.58
6693	NASDAQ	ROCK	Wed, Jun 24, 2020	46.96	47.42	45.18	45.25
6692	NASDAQ	ROCK	Tue, Jun 23, 2020	47.25	48.25	47.22	47.47
6691	NASDAQ	ROCK	Mon, Jun 22, 2020	46.71	46.88	45.81	46.85
6690	NASDAQ	ROCK	Fri, Jun 19, 2020	47.50	47.90	46.63	46.97
6689	NASDAQ	ROCK	Thu, Jun 18, 2020	46.59	47.32	46.30	46.92
6688	NASDAQ	ROCK	Wed, Jun 17, 2020	47.27	47.29	46.30	46.78
6687	NASDAQ	ROCK	Tue, Jun 16, 2020	47.14	47.87	46.30	47.08
6686	NASDAQ	ROCK	Mon, Jun 15, 2020	43.01	46.25	42.90	45.55
6685	NASDAQ	ROCK	Fri, Jun 12, 2020	47.61	47.64	43.18	44.24
6684	NASDAQ	ROCK	Thu, Jun 11, 2020	46.27	47.14	45.92	46.01
6683	NASDAQ	ROCK	Wed, Jun 10, 2020	49.63	49.98	48.56	48.57
6682	NASDAQ	ROCK	Tue, Jun 9, 2020	49.75	50.20	48.47	49.68
6681	NASDAQ	ROCK	Mon, Jun 8, 2020	52.38	52.38	50.22	50.48
6680	NASDAQ	ROCK	Fri, Jun 5, 2020	51.71	53.45	50.89	51.50
6679	NASDAQ	ROCK	Thu, Jun 4, 2020	48.90	50.41	45.61	49.89
6678	NASDAQ	ROCK	Wed, Jun 3, 2020	47.90	49.35	47.56	49.19
6677	NASDAQ	ROCK	Tue, Jun 2, 2020	44.79	47.28	44.66	47.19
6676	NASDAQ	ROCK	Mon, Jun 1, 2020	44.13	44.99	43.97	44.38
6675	NASDAQ	ROCK	Fri, May 29, 2020	43.15	44.57	41.74	44.01
6674	NASDAQ	ROCK	Thu, May 28, 2020	45.12	45.12	43.41	43.66
6673	NASDAQ	ROCK	Wed, May 27, 2020	43.15	44.83	43.08	44.45
6672	NASDAQ	ROCK	Tue, May 26, 2020	43.15	44.36	42.70	42.92
6671	NASDAQ	ROCK	Fri, May 22, 2020	42.03	42.69	40.73	41.50
6670	NASDAQ	ROCK	Thu, May 21, 2020	41.19	42.77	41.19	41.86
6669	NASDAQ	ROCK	Wed, May 20, 2020	40.87	41.66	40.69	40.93
6668	NASDAQ	ROCK	Tue, May 19, 2020	41.13	41.95	39.92	40.01
6667	NASDAQ	ROCK	Mon, May 18, 2020	40.84	42.40	40.67	41.14
6666	NASDAQ	ROCK	Fri, May 15, 2020	37.91	39.86	37.56	39.22
6665	NASDAQ	ROCK	Thu, May 14, 2020	37.92	38.56	36.39	38.03
6664	NASDAQ	ROCK	Wed, May 13, 2020	39.93	41.09	38.52	38.77
6663	NASDAQ	ROCK	Tue, May 12, 2020	42.78	44.28	40.37	40.42
6662	NASDAQ	ROCK	Mon, May 11, 2020	43.44	43.78	42.45	42.73
6661	NASDAQ	ROCK	Fri, May 8, 2020	44.08	44.95	43.53	44.09
6660	NASDAQ	ROCK	Thu, May 7, 2020	46.11	46.75	41.87	42.99
6659	NASDAQ	ROCK	Wed, May 6, 2020	47.44	49.41	45.49	45.98
6658	NASDAQ	ROCK	Tue, May 5, 2020	46.67	48.15	46.50	46.91
6657	NASDAQ	ROCK	Mon, May 4, 2020	45.04	45.97	44.24	45.85
6656	NASDAQ	ROCK	Fri, May 1, 2020	45.98	46.19	44.57	45.49
6655	NASDAQ	ROCK	Thu, Apr 30, 2020	48.12	48.59	46.15	46.30
6654	NASDAQ	ROCK	Wed, Apr 29, 2020	49.41	50.42	48.50	49.18
6653	NASDAQ	ROCK	Tue, Apr 28, 2020	47.41	48.75	46.68	47.82
6652	NASDAQ	ROCK	Mon, Apr 27, 2020	44.23	46.82	43.93	46.35
6651	NASDAQ	ROCK	Fri, Apr 24, 2020	44.00	44.49	43.71	43.95
6650	NASDAQ	ROCK	Thu, Apr 23, 2020	43.36	44.53	43.22	44.00
6649	NASDAQ	ROCK	Wed, Apr 22, 2020	44.16	44.16	42.79	43.18
6648	NASDAQ	ROCK	Tue, Apr 21, 2020	42.21	43.04	41.31	42.80
6647	NASDAQ	ROCK	Mon, Apr 20, 2020	43.59	44.27	43.00	43.54
6646	NASDAQ	ROCK	Fri, Apr 17, 2020	43.52	44.99	43.52	44.59
6645	NASDAQ	ROCK	Thu, Apr 16, 2020	42.35	44.55	41.28	42.12
6644	NASDAQ	ROCK	Wed, Apr 15, 2020	42.63	44.31	42.19	42.29
6643	NASDAQ	ROCK	Tue, Apr 14, 2020	44.59	46.30	43.50	44.24
6642	NASDAQ	ROCK	Mon, Apr 13, 2020	45.29	45.29	42.81	43.25
6641	NASDAQ	ROCK	Thu, Apr 9, 2020	43.20	45.35	43.20	44.94
6640	NASDAQ	ROCK	Wed, Apr 8, 2020	41.33	42.68	40.48	42.19
6639	NASDAQ	ROCK	Tue, Apr 7, 2020	42.58	43.34	40.20	40.55
6638	NASDAQ	ROCK	Mon, Apr 6, 2020	39.53	41.82	39.53	41.53
6637	NASDAQ	ROCK	Fri, Apr 3, 2020	39.69	39.98	37.71	38.32
6636	NASDAQ	ROCK	Thu, Apr 2, 2020	39.09	40.44	38.62	39.78
6635	NASDAQ	ROCK	Wed, Apr 1, 2020	41.69	41.69	38.78	39.35
6634	NASDAQ	ROCK	Tue, Mar 31, 2020	41.93	43.13	41.48	42.92
6633	NASDAQ	ROCK	Mon, Mar 30, 2020	43.32	43.66	41.66	42.36
6632	NASDAQ	ROCK	Fri, Mar 27, 2020	41.43	44.14	41.38	42.87
6631	NASDAQ	ROCK	Thu, Mar 26, 2020	39.71	43.45	38.91	42.97
6630	NASDAQ	ROCK	Wed, Mar 25, 2020	39.77	40.53	38.07	39.20
6629	NASDAQ	ROCK	Tue, Mar 24, 2020	38.29	41.18	38.20	40.03
6628	NASDAQ	ROCK	Mon, Mar 23, 2020	37.68	37.89	34.70	36.83
6627	NASDAQ	ROCK	Fri, Mar 20, 2020	39.44	40.99	35.81	36.54
6626	NASDAQ	ROCK	Thu, Mar 19, 2020	31.80	39.83	30.60	39.39
6625	NASDAQ	ROCK	Wed, Mar 18, 2020	35.23	36.77	31.24	31.45
6624	NASDAQ	ROCK	Tue, Mar 17, 2020	38.90	39.99	35.62	37.37
6623	NASDAQ	ROCK	Mon, Mar 16, 2020	37.50	40.96	36.70	38.76
6622	NASDAQ	ROCK	Fri, Mar 13, 2020	42.77	43.00	39.58	40.85
6621	NASDAQ	ROCK	Thu, Mar 12, 2020	44.43	45.03	41.12	41.28
6620	NASDAQ	ROCK	Wed, Mar 11, 2020	48.10	48.25	45.69	46.82
6619	NASDAQ	ROCK	Tue, Mar 10, 2020	51.05	51.05	48.38	49.20
6618	NASDAQ	ROCK	Mon, Mar 9, 2020	48.72	50.09	48.28	49.60
6617	NASDAQ	ROCK	Fri, Mar 6, 2020	51.99	52.96	50.09	51.71
6616	NASDAQ	ROCK	Thu, Mar 5, 2020	53.59	54.97	52.50	53.33
6615	NASDAQ	ROCK	Wed, Mar 4, 2020	52.84	55.00	52.45	54.43
6614	NASDAQ	ROCK	Tue, Mar 3, 2020	52.50	54.24	51.58	51.94
6613	NASDAQ	ROCK	Mon, Mar 2, 2020	49.64	52.40	49.64	52.31
6612	NASDAQ	ROCK	Fri, Feb 28, 2020	48.25	52.60	47.80	50.67
6611	NASDAQ	ROCK	Thu, Feb 27, 2020	50.32	50.66	48.71	48.71
6610	NASDAQ	ROCK	Wed, Feb 26, 2020	51.73	51.87	50.75	50.95
6609	NASDAQ	ROCK	Tue, Feb 25, 2020	52.68	53.35	51.31	51.59
6608	NASDAQ	ROCK	Mon, Feb 24, 2020	54.04	54.36	52.63	52.66
6607	NASDAQ	ROCK	Fri, Feb 21, 2020	55.48	55.78	54.81	55.34
6606	NASDAQ	ROCK	Thu, Feb 20, 2020	54.89	55.69	54.89	55.50
6605	NASDAQ	ROCK	Wed, Feb 19, 2020	55.23	55.56	55.00	55.03
6604	NASDAQ	ROCK	Tue, Feb 18, 2020	55.18	55.40	54.63	55.00
6603	NASDAQ	ROCK	Fri, Feb 14, 2020	55.61	55.84	54.99	55.37
6602	NASDAQ	ROCK	Thu, Feb 13, 2020	54.59	55.53	54.38	55.21
6601	NASDAQ	ROCK	Wed, Feb 12, 2020	55.25	55.25	54.62	55.00
6600	NASDAQ	ROCK	Tue, Feb 11, 2020	55.25	55.99	54.87	55.25
6599	NASDAQ	ROCK	Mon, Feb 10, 2020	55.31	55.90	54.47	55.08
6598	NASDAQ	ROCK	Fri, Feb 7, 2020	54.59	55.36	54.36	55.33
6597	NASDAQ	ROCK	Thu, Feb 6, 2020	54.69	54.69	54.05	54.52
6596	NASDAQ	ROCK	Wed, Feb 5, 2020	54.61	54.61	53.77	54.55
6595	NASDAQ	ROCK	Tue, Feb 4, 2020	54.87	54.91	53.80	54.18
6594	NASDAQ	ROCK	Mon, Feb 3, 2020	54.65	55.16	53.68	54.18
6593	NASDAQ	ROCK	Fri, Jan 31, 2020	55.58	55.78	54.35	54.52
6592	NASDAQ	ROCK	Thu, Jan 30, 2020	55.65	56.14	55.40	55.77
6591	NASDAQ	ROCK	Wed, Jan 29, 2020	56.37	56.58	55.82	56.02
6590	NASDAQ	ROCK	Tue, Jan 28, 2020	54.65	56.42	54.41	56.18
6589	NASDAQ	ROCK	Mon, Jan 27, 2020	53.85	54.86	53.22	54.39
6588	NASDAQ	ROCK	Fri, Jan 24, 2020	56.32	56.32	54.47	54.73
6587	NASDAQ	ROCK	Thu, Jan 23, 2020	55.07	56.53	54.67	56.18
6586	NASDAQ	ROCK	Wed, Jan 22, 2020	54.00	55.12	54.00	55.06
6585	NASDAQ	ROCK	Tue, Jan 21, 2020	53.72	53.84	53.41	53.70
6584	NASDAQ	ROCK	Fri, Jan 17, 2020	53.99	54.20	53.60	53.82
6583	NASDAQ	ROCK	Thu, Jan 16, 2020	53.37	53.70	53.22	53.66
6582	NASDAQ	ROCK	Wed, Jan 15, 2020	52.55	53.11	52.55	53.11
6581	NASDAQ	ROCK	Tue, Jan 14, 2020	51.91	52.79	51.52	52.74
6580	NASDAQ	ROCK	Mon, Jan 13, 2020	51.36	52.04	51.24	52.03
6579	NASDAQ	ROCK	Fri, Jan 10, 2020	50.89	51.66	50.41	51.27
6578	NASDAQ	ROCK	Thu, Jan 9, 2020	50.00	50.99	49.75	50.89
6577	NASDAQ	ROCK	Wed, Jan 8, 2020	49.51	50.65	49.51	49.75
6576	NASDAQ	ROCK	Tue, Jan 7, 2020	49.85	49.95	49.43	49.47
6575	NASDAQ	ROCK	Mon, Jan 6, 2020	50.15	50.30	49.16	50.13
6574	NASDAQ	ROCK	Fri, Jan 3, 2020	50.36	50.51	49.94	50.39
6573	NASDAQ	ROCK	Thu, Jan 2, 2020	50.58	50.89	49.87	50.75
6572	NASDAQ	ROCK	Tue, Dec 31, 2019	50.36	51.15	50.33	50.44
6571	NASDAQ	ROCK	Mon, Dec 30, 2019	50.58	51.09	50.07	50.43
6570	NASDAQ	ROCK	Fri, Dec 27, 2019	51.07	51.14	50.34	50.63
6569	NASDAQ	ROCK	Thu, Dec 26, 2019	51.08	51.13	50.63	51.05
6568	NASDAQ	ROCK	Tue, Dec 24, 2019	50.95	51.41	50.67	51.07
6567	NASDAQ	ROCK	Mon, Dec 23, 2019	51.12	51.29	50.65	50.95
6566	NASDAQ	ROCK	Fri, Dec 20, 2019	51.24	51.73	50.59	51.02
6565	NASDAQ	ROCK	Thu, Dec 19, 2019	51.59	51.70	50.83	51.19
6564	NASDAQ	ROCK	Wed, Dec 18, 2019	52.26	52.26	51.03	51.78
6563	NASDAQ	ROCK	Tue, Dec 17, 2019	51.82	52.20	51.66	52.16
6562	NASDAQ	ROCK	Mon, Dec 16, 2019	52.84	53.03	51.71	51.86
6561	NASDAQ	ROCK	Fri, Dec 13, 2019	53.08	53.31	52.10	52.57
6560	NASDAQ	ROCK	Thu, Dec 12, 2019	53.04	53.46	52.87	53.12
6559	NASDAQ	ROCK	Wed, Dec 11, 2019	52.85	53.19	52.69	53.08
6558	NASDAQ	ROCK	Tue, Dec 10, 2019	53.07	53.43	52.45	52.71
6557	NASDAQ	ROCK	Mon, Dec 9, 2019	53.95	53.98	53.02	53.20
6556	NASDAQ	ROCK	Fri, Dec 6, 2019	53.62	54.57	53.62	54.23
6555	NASDAQ	ROCK	Thu, Dec 5, 2019	53.01	53.55	52.70	53.20
6554	NASDAQ	ROCK	Wed, Dec 4, 2019	52.66	53.22	52.44	52.65
6553	NASDAQ	ROCK	Tue, Dec 3, 2019	51.53	52.36	51.19	52.35
6552	NASDAQ	ROCK	Mon, Dec 2, 2019	52.23	52.34	51.09	51.60
6551	NASDAQ	ROCK	Fri, Nov 29, 2019	52.54	52.77	52.14	52.22
6550	NASDAQ	ROCK	Wed, Nov 27, 2019	52.34	52.80	52.24	52.47
6549	NASDAQ	ROCK	Tue, Nov 26, 2019	52.34	52.79	51.85	52.23
6548	NASDAQ	ROCK	Mon, Nov 25, 2019	51.95	52.68	51.84	52.24
6547	NASDAQ	ROCK	Fri, Nov 22, 2019	52.15	52.23	51.78	51.82
6546	NASDAQ	ROCK	Thu, Nov 21, 2019	52.46	52.46	51.76	51.85
6545	NASDAQ	ROCK	Wed, Nov 20, 2019	52.39	52.91	51.96	52.27
6544	NASDAQ	ROCK	Tue, Nov 19, 2019	53.07	53.27	52.50	52.52
6543	NASDAQ	ROCK	Mon, Nov 18, 2019	52.90	53.13	52.56	53.01
6542	NASDAQ	ROCK	Fri, Nov 15, 2019	52.77	53.19	51.93	53.00
6541	NASDAQ	ROCK	Thu, Nov 14, 2019	52.20	52.79	51.83	52.40
6540	NASDAQ	ROCK	Wed, Nov 13, 2019	52.17	52.86	51.51	52.29
6539	NASDAQ	ROCK	Tue, Nov 12, 2019	52.42	52.87	52.24	52.40
6538	NASDAQ	ROCK	Mon, Nov 11, 2019	52.44	52.51	52.03	52.23
6537	NASDAQ	ROCK	Fri, Nov 8, 2019	52.91	53.28	52.23	52.79
6536	NASDAQ	ROCK	Thu, Nov 7, 2019	54.03	54.13	52.83	52.95
6535	NASDAQ	ROCK	Wed, Nov 6, 2019	53.09	53.81	52.45	53.70
6534	NASDAQ	ROCK	Tue, Nov 5, 2019	53.74	54.26	53.11	53.15
6533	NASDAQ	ROCK	Mon, Nov 4, 2019	54.54	54.54	53.41	53.49
6532	NASDAQ	ROCK	Fri, Nov 1, 2019	53.32	55.16	53.29	54.30
6531	NASDAQ	ROCK	Thu, Oct 31, 2019	53.96	54.33	52.90	53.23
6530	NASDAQ	ROCK	Wed, Oct 30, 2019	53.98	54.76	53.48	54.17
6529	NASDAQ	ROCK	Tue, Oct 29, 2019	51.55	53.93	51.39	53.88
6528	NASDAQ	ROCK	Mon, Oct 28, 2019	53.12	54.59	51.20	51.25
6527	NASDAQ	ROCK	Fri, Oct 25, 2019	48.00	53.97	47.61	51.42
6526	NASDAQ	ROCK	Thu, Oct 24, 2019	45.20	45.54	44.91	45.07
6525	NASDAQ	ROCK	Wed, Oct 23, 2019	45.58	45.73	45.24	45.46
6524	NASDAQ	ROCK	Tue, Oct 22, 2019	45.41	45.60	45.02	45.50
6523	NASDAQ	ROCK	Mon, Oct 21, 2019	45.53	45.99	45.32	45.39
6522	NASDAQ	ROCK	Fri, Oct 18, 2019	44.98	45.31	44.56	45.23
6521	NASDAQ	ROCK	Thu, Oct 17, 2019	45.22	45.65	45.04	45.18
6520	NASDAQ	ROCK	Wed, Oct 16, 2019	44.44	45.08	44.44	44.94
6519	NASDAQ	ROCK	Tue, Oct 15, 2019	44.15	44.80	44.15	44.68
6518	NASDAQ	ROCK	Mon, Oct 14, 2019	44.15	44.36	44.04	44.19
6517	NASDAQ	ROCK	Fri, Oct 11, 2019	44.33	45.44	44.33	44.45
6516	NASDAQ	ROCK	Thu, Oct 10, 2019	44.15	44.71	44.07	44.11
6515	NASDAQ	ROCK	Wed, Oct 9, 2019	44.34	44.76	44.02	44.12
6514	NASDAQ	ROCK	Tue, Oct 8, 2019	43.85	44.30	43.51	44.09
6513	NASDAQ	ROCK	Mon, Oct 7, 2019	44.27	44.70	44.03	44.29
6512	NASDAQ	ROCK	Fri, Oct 4, 2019	44.49	45.24	43.90	44.52
6511	NASDAQ	ROCK	Thu, Oct 3, 2019	44.65	44.76	43.72	44.50
6510	NASDAQ	ROCK	Wed, Oct 2, 2019	45.05	45.29	44.14	44.76
6509	NASDAQ	ROCK	Tue, Oct 1, 2019	46.22	46.64	45.19	45.32
6508	NASDAQ	ROCK	Mon, Sep 30, 2019	46.09	46.35	45.89	45.94
6507	NASDAQ	ROCK	Fri, Sep 27, 2019	46.05	46.41	45.78	45.90
6506	NASDAQ	ROCK	Thu, Sep 26, 2019	46.70	46.79	45.66	45.84
6505	NASDAQ	ROCK	Wed, Sep 25, 2019	45.83	46.72	45.69	46.56
6504	NASDAQ	ROCK	Tue, Sep 24, 2019	46.00	46.60	45.52	45.82
6503	NASDAQ	ROCK	Mon, Sep 23, 2019	46.05	46.45	45.93	45.99
6502	NASDAQ	ROCK	Fri, Sep 20, 2019	46.22	46.66	45.90	46.20
6501	NASDAQ	ROCK	Thu, Sep 19, 2019	46.25	47.00	46.23	46.24
6500	NASDAQ	ROCK	Wed, Sep 18, 2019	46.76	47.13	46.09	46.32
6499	NASDAQ	ROCK	Tue, Sep 17, 2019	46.30	47.08	45.72	46.61
6498	NASDAQ	ROCK	Mon, Sep 16, 2019	46.91	47.23	46.06	46.22
6497	NASDAQ	ROCK	Fri, Sep 13, 2019	44.98	47.00	44.97	46.67
6496	NASDAQ	ROCK	Thu, Sep 12, 2019	43.78	45.47	43.57	44.78
6495	NASDAQ	ROCK	Wed, Sep 11, 2019	42.70	43.67	42.31	43.53
6494	NASDAQ	ROCK	Tue, Sep 10, 2019	41.92	42.83	41.78	42.57
6493	NASDAQ	ROCK	Mon, Sep 9, 2019	40.75	42.02	40.51	41.91
6492	NASDAQ	ROCK	Fri, Sep 6, 2019	40.91	40.94	40.49	40.61
6491	NASDAQ	ROCK	Thu, Sep 5, 2019	40.06	41.40	39.87	40.75
6490	NASDAQ	ROCK	Wed, Sep 4, 2019	39.93	39.93	39.46	39.67
6489	NASDAQ	ROCK	Tue, Sep 3, 2019	40.14	40.19	39.04	39.57
6488	NASDAQ	ROCK	Fri, Aug 30, 2019	40.32	40.53	40.00	40.27
6487	NASDAQ	ROCK	Thu, Aug 29, 2019	40.30	40.77	40.26	40.32
6486	NASDAQ	ROCK	Wed, Aug 28, 2019	39.27	40.02	39.21	39.91
6485	NASDAQ	ROCK	Tue, Aug 27, 2019	40.29	40.43	39.26	39.27
6484	NASDAQ	ROCK	Mon, Aug 26, 2019	40.31	40.41	39.89	40.20
6483	NASDAQ	ROCK	Fri, Aug 23, 2019	41.68	41.68	39.89	39.99
6482	NASDAQ	ROCK	Thu, Aug 22, 2019	42.11	42.82	41.57	41.76
6481	NASDAQ	ROCK	Wed, Aug 21, 2019	42.17	42.23	41.79	42.07
6480	NASDAQ	ROCK	Tue, Aug 20, 2019	42.14	42.43	41.80	41.94
6479	NASDAQ	ROCK	Mon, Aug 19, 2019	42.45	42.88	42.19	42.22
6478	NASDAQ	ROCK	Fri, Aug 16, 2019	41.94	42.51	41.65	42.07
6477	NASDAQ	ROCK	Thu, Aug 15, 2019	42.49	42.49	41.60	41.97
6476	NASDAQ	ROCK	Wed, Aug 14, 2019	42.56	42.83	42.26	42.42
6475	NASDAQ	ROCK	Tue, Aug 13, 2019	42.37	43.21	42.18	42.92
6474	NASDAQ	ROCK	Mon, Aug 12, 2019	41.93	43.02	41.93	42.48
6473	NASDAQ	ROCK	Fri, Aug 9, 2019	42.11	42.93	41.73	42.24
6472	NASDAQ	ROCK	Thu, Aug 8, 2019	42.05	42.87	42.05	42.24
6471	NASDAQ	ROCK	Wed, Aug 7, 2019	41.11	41.96	40.71	41.83
6470	NASDAQ	ROCK	Tue, Aug 6, 2019	41.38	41.94	40.63	41.43
6469	NASDAQ	ROCK	Mon, Aug 5, 2019	40.86	41.27	40.54	41.07
6468	NASDAQ	ROCK	Fri, Aug 2, 2019	41.16	41.59	40.66	41.33
6467	NASDAQ	ROCK	Thu, Aug 1, 2019	41.58	41.76	40.92	41.17
6466	NASDAQ	ROCK	Wed, Jul 31, 2019	41.23	42.15	41.10	41.44
6465	NASDAQ	ROCK	Tue, Jul 30, 2019	41.54	41.86	41.27	41.46
6464	NASDAQ	ROCK	Mon, Jul 29, 2019	41.10	42.05	40.88	41.95
6463	NASDAQ	ROCK	Fri, Jul 26, 2019	39.00	42.36	38.79	41.17
6462	NASDAQ	ROCK	Thu, Jul 25, 2019	40.23	40.44	39.50	39.71
6461	NASDAQ	ROCK	Wed, Jul 24, 2019	39.41	40.31	39.41	40.22
6460	NASDAQ	ROCK	Tue, Jul 23, 2019	39.35	39.89	39.32	39.60
6459	NASDAQ	ROCK	Mon, Jul 22, 2019	39.26	39.38	39.00	39.25
6458	NASDAQ	ROCK	Fri, Jul 19, 2019	39.38	39.82	39.14	39.29
6457	NASDAQ	ROCK	Thu, Jul 18, 2019	39.57	39.94	39.32	39.50
6456	NASDAQ	ROCK	Wed, Jul 17, 2019	39.75	39.75	39.27	39.49
6455	NASDAQ	ROCK	Tue, Jul 16, 2019	39.46	39.90	39.46	39.71
6454	NASDAQ	ROCK	Mon, Jul 15, 2019	39.50	39.58	38.86	39.43
6453	NASDAQ	ROCK	Fri, Jul 12, 2019	39.26	39.67	39.16	39.47
6452	NASDAQ	ROCK	Thu, Jul 11, 2019	39.45	39.49	39.04	39.26
6451	NASDAQ	ROCK	Wed, Jul 10, 2019	39.86	39.86	39.22	39.51
6450	NASDAQ	ROCK	Tue, Jul 9, 2019	39.81	39.91	39.38	39.73
6449	NASDAQ	ROCK	Mon, Jul 8, 2019	40.03	40.19	39.82	40.01
6448	NASDAQ	ROCK	Fri, Jul 5, 2019	40.06	40.31	39.46	40.16
6447	NASDAQ	ROCK	Wed, Jul 3, 2019	39.88	40.28	39.88	40.22
6446	NASDAQ	ROCK	Tue, Jul 2, 2019	39.50	39.98	39.26	39.86
6445	NASDAQ	ROCK	Mon, Jul 1, 2019	40.87	41.25	39.35	39.51
6444	NASDAQ	ROCK	Fri, Jun 28, 2019	40.07	41.19	40.07	40.36
6443	NASDAQ	ROCK	Thu, Jun 27, 2019	39.20	40.27	39.20	40.08
6442	NASDAQ	ROCK	Wed, Jun 26, 2019	39.03	39.37	38.65	39.06
6441	NASDAQ	ROCK	Tue, Jun 25, 2019	39.32	39.32	38.60	38.97
6440	NASDAQ	ROCK	Mon, Jun 24, 2019	39.50	39.78	39.09	39.15
6439	NASDAQ	ROCK	Fri, Jun 21, 2019	39.46	39.86	39.02	39.29
6438	NASDAQ	ROCK	Thu, Jun 20, 2019	39.73	39.95	39.37	39.65
6437	NASDAQ	ROCK	Wed, Jun 19, 2019	39.40	39.46	38.78	39.31
6436	NASDAQ	ROCK	Tue, Jun 18, 2019	38.33	39.18	38.33	39.15
6435	NASDAQ	ROCK	Mon, Jun 17, 2019	38.33	38.35	37.99	38.09
6434	NASDAQ	ROCK	Fri, Jun 14, 2019	38.57	38.57	38.23	38.30
6433	NASDAQ	ROCK	Thu, Jun 13, 2019	38.35	38.72	38.16	38.52
6432	NASDAQ	ROCK	Wed, Jun 12, 2019	38.10	38.30	37.81	38.26
6431	NASDAQ	ROCK	Tue, Jun 11, 2019	38.00	38.25	37.75	38.17
6430	NASDAQ	ROCK	Mon, Jun 10, 2019	37.75	38.36	37.30	37.88
6429	NASDAQ	ROCK	Fri, Jun 7, 2019	37.27	37.78	37.03	37.61
6428	NASDAQ	ROCK	Thu, Jun 6, 2019	37.49	37.64	36.85	37.27
6427	NASDAQ	ROCK	Wed, Jun 5, 2019	37.62	37.76	37.18	37.41
6426	NASDAQ	ROCK	Tue, Jun 4, 2019	36.26	37.54	36.19	37.50
6425	NASDAQ	ROCK	Mon, Jun 3, 2019	35.84	36.29	35.60	35.99
6424	NASDAQ	ROCK	Fri, May 31, 2019	35.77	36.03	35.29	35.70
6423	NASDAQ	ROCK	Thu, May 30, 2019	36.23	36.40	35.68	36.09
6422	NASDAQ	ROCK	Wed, May 29, 2019	36.25	36.25	35.69	36.11
6421	NASDAQ	ROCK	Tue, May 28, 2019	36.99	36.99	36.21	36.27
6420	NASDAQ	ROCK	Fri, May 24, 2019	37.11	37.11	36.77	36.93
6419	NASDAQ	ROCK	Thu, May 23, 2019	36.95	37.15	36.37	36.92
6418	NASDAQ	ROCK	Wed, May 22, 2019	37.25	37.35	36.96	37.20
6417	NASDAQ	ROCK	Tue, May 21, 2019	37.40	37.50	37.07	37.45
6416	NASDAQ	ROCK	Mon, May 20, 2019	36.92	37.45	36.78	37.19
6415	NASDAQ	ROCK	Fri, May 17, 2019	37.46	37.50	37.02	37.15
6414	NASDAQ	ROCK	Thu, May 16, 2019	37.60	37.90	37.39	37.65
6413	NASDAQ	ROCK	Wed, May 15, 2019	37.16	37.57	37.07	37.51
6412	NASDAQ	ROCK	Tue, May 14, 2019	37.19	37.51	36.98	37.42
6411	NASDAQ	ROCK	Mon, May 13, 2019	37.69	37.73	36.93	37.13
6410	NASDAQ	ROCK	Fri, May 10, 2019	37.74	38.12	37.51	38.10
6409	NASDAQ	ROCK	Thu, May 9, 2019	37.55	37.89	37.13	37.66
6408	NASDAQ	ROCK	Wed, May 8, 2019	39.18	39.39	37.73	37.75
6407	NASDAQ	ROCK	Tue, May 7, 2019	39.24	39.73	38.80	39.20
6406	NASDAQ	ROCK	Mon, May 6, 2019	37.31	39.51	37.31	39.49
6405	NASDAQ	ROCK	Fri, May 3, 2019	39.01	39.95	36.84	37.95
6404	NASDAQ	ROCK	Thu, May 2, 2019	39.92	40.22	39.34	40.04
6403	NASDAQ	ROCK	Wed, May 1, 2019	39.90	40.53	39.45	39.76
6402	NASDAQ	ROCK	Tue, Apr 30, 2019	40.11	40.40	39.40	39.67
6401	NASDAQ	ROCK	Mon, Apr 29, 2019	39.81	40.27	39.52	40.02
6400	NASDAQ	ROCK	Fri, Apr 26, 2019	40.05	40.40	39.67	39.81
6399	NASDAQ	ROCK	Thu, Apr 25, 2019	40.97	40.97	39.69	39.86
6398	NASDAQ	ROCK	Wed, Apr 24, 2019	40.18	41.18	40.15	40.98
6397	NASDAQ	ROCK	Tue, Apr 23, 2019	40.23	40.40	39.90	40.15
6396	NASDAQ	ROCK	Mon, Apr 22, 2019	40.98	41.51	40.12	40.18
6395	NASDAQ	ROCK	Thu, Apr 18, 2019	41.30	41.73	40.55	41.04
6394	NASDAQ	ROCK	Wed, Apr 17, 2019	41.57	41.76	41.08	41.38
6393	NASDAQ	ROCK	Tue, Apr 16, 2019	41.07	41.82	40.74	41.47
6392	NASDAQ	ROCK	Mon, Apr 15, 2019	40.87	41.05	40.65	40.94
6391	NASDAQ	ROCK	Fri, Apr 12, 2019	41.14	41.37	40.75	40.75
6390	NASDAQ	ROCK	Thu, Apr 11, 2019	40.94	41.04	40.62	40.93
6389	NASDAQ	ROCK	Wed, Apr 10, 2019	40.33	41.02	40.33	40.86
6388	NASDAQ	ROCK	Tue, Apr 9, 2019	41.00	41.01	40.33	40.36
6387	NASDAQ	ROCK	Mon, Apr 8, 2019	40.74	41.36	40.50	41.13
6386	NASDAQ	ROCK	Fri, Apr 5, 2019	40.65	41.00	40.63	40.73
6385	NASDAQ	ROCK	Thu, Apr 4, 2019	40.26	41.10	40.26	40.61
6384	NASDAQ	ROCK	Wed, Apr 3, 2019	40.54	40.82	39.92	40.25
6383	NASDAQ	ROCK	Tue, Apr 2, 2019	40.76	40.93	39.92	40.24
6382	NASDAQ	ROCK	Mon, Apr 1, 2019	40.86	41.50	40.59	40.76
6381	NASDAQ	ROCK	Fri, Mar 29, 2019	40.55	40.93	40.28	40.61
6380	NASDAQ	ROCK	Thu, Mar 28, 2019	40.50	40.92	40.22	40.42
6379	NASDAQ	ROCK	Wed, Mar 27, 2019	40.11	40.60	39.66	40.39
6378	NASDAQ	ROCK	Tue, Mar 26, 2019	40.00	40.81	39.54	40.16
6377	NASDAQ	ROCK	Mon, Mar 25, 2019	39.10	39.99	39.01	39.71
6376	NASDAQ	ROCK	Fri, Mar 22, 2019	40.09	40.14	39.08	39.08
6375	NASDAQ	ROCK	Thu, Mar 21, 2019	40.12	40.84	39.79	40.22
6374	NASDAQ	ROCK	Wed, Mar 20, 2019	40.04	40.89	39.64	40.06
6373	NASDAQ	ROCK	Tue, Mar 19, 2019	40.36	40.66	39.77	40.00
6372	NASDAQ	ROCK	Mon, Mar 18, 2019	39.79	40.54	39.56	40.35
6371	NASDAQ	ROCK	Fri, Mar 15, 2019	39.85	40.25	39.52	39.74
6370	NASDAQ	ROCK	Thu, Mar 14, 2019	39.39	39.90	39.39	39.81
6369	NASDAQ	ROCK	Wed, Mar 13, 2019	39.73	39.91	39.32	39.55
6368	NASDAQ	ROCK	Tue, Mar 12, 2019	39.45	39.68	39.01	39.56
6367	NASDAQ	ROCK	Mon, Mar 11, 2019	39.21	39.58	39.01	39.40
6366	NASDAQ	ROCK	Fri, Mar 8, 2019	39.20	39.38	39.03	39.20
6365	NASDAQ	ROCK	Thu, Mar 7, 2019	39.30	39.58	38.82	39.21
6364	NASDAQ	ROCK	Wed, Mar 6, 2019	39.95	40.07	39.33	39.33
6363	NASDAQ	ROCK	Tue, Mar 5, 2019	40.25	40.25	39.85	39.94
6362	NASDAQ	ROCK	Mon, Mar 4, 2019	40.57	40.93	40.00	40.11
6361	NASDAQ	ROCK	Fri, Mar 1, 2019	40.84	41.28	40.28	40.56
6360	NASDAQ	ROCK	Thu, Feb 28, 2019	40.46	41.17	39.87	40.50
6359	NASDAQ	ROCK	Wed, Feb 27, 2019	40.07	40.47	39.45	40.46
6358	NASDAQ	ROCK	Tue, Feb 26, 2019	42.14	42.30	40.18	40.19
6357	NASDAQ	ROCK	Mon, Feb 25, 2019	42.20	43.48	41.87	42.31
6356	NASDAQ	ROCK	Fri, Feb 22, 2019	41.75	42.26	41.19	42.24
6355	NASDAQ	ROCK	Thu, Feb 21, 2019	39.54	42.13	38.56	41.75
6354	NASDAQ	ROCK	Wed, Feb 20, 2019	38.73	39.15	38.58	39.14
6353	NASDAQ	ROCK	Tue, Feb 19, 2019	38.28	39.15	37.74	38.89
6352	NASDAQ	ROCK	Fri, Feb 15, 2019	38.00	38.56	37.99	38.53
6351	NASDAQ	ROCK	Thu, Feb 14, 2019	37.65	38.17	37.40	37.93
6350	NASDAQ	ROCK	Wed, Feb 13, 2019	37.79	37.92	37.47	37.74
6349	NASDAQ	ROCK	Tue, Feb 12, 2019	37.06	37.78	36.89	37.78
6348	NASDAQ	ROCK	Mon, Feb 11, 2019	36.90	37.23	36.76	36.89
6347	NASDAQ	ROCK	Fri, Feb 8, 2019	36.91	37.27	36.30	36.89
6346	NASDAQ	ROCK	Thu, Feb 7, 2019	37.41	37.73	36.99	37.00
6345	NASDAQ	ROCK	Wed, Feb 6, 2019	36.95	37.81	36.94	37.44
6344	NASDAQ	ROCK	Tue, Feb 5, 2019	37.00	37.00	36.43	36.96
6343	NASDAQ	ROCK	Mon, Feb 4, 2019	36.53	36.82	35.92	36.82
6342	NASDAQ	ROCK	Fri, Feb 1, 2019	35.65	37.47	35.40	36.53
6341	NASDAQ	ROCK	Thu, Jan 31, 2019	35.00	36.09	34.85	35.65
6340	NASDAQ	ROCK	Wed, Jan 30, 2019	35.30	35.49	34.80	35.02
6339	NASDAQ	ROCK	Tue, Jan 29, 2019	34.97	35.59	34.97	35.24
6338	NASDAQ	ROCK	Mon, Jan 28, 2019	34.90	35.18	33.93	34.97
6337	NASDAQ	ROCK	Fri, Jan 25, 2019	35.67	36.14	35.08	35.12
6336	NASDAQ	ROCK	Thu, Jan 24, 2019	35.45	36.26	34.85	35.41
6335	NASDAQ	ROCK	Wed, Jan 23, 2019	36.00	36.46	35.20	35.44
6334	NASDAQ	ROCK	Tue, Jan 22, 2019	36.25	36.81	35.68	35.93
6333	NASDAQ	ROCK	Fri, Jan 18, 2019	36.05	36.83	36.05	36.53
6332	NASDAQ	ROCK	Thu, Jan 17, 2019	35.79	36.22	35.75	36.05
6331	NASDAQ	ROCK	Wed, Jan 16, 2019	35.92	36.51	35.67	35.91
6330	NASDAQ	ROCK	Tue, Jan 15, 2019	36.14	36.34	35.42	35.91
6329	NASDAQ	ROCK	Mon, Jan 14, 2019	36.40	36.60	35.76	36.13
6328	NASDAQ	ROCK	Fri, Jan 11, 2019	36.28	36.65	36.08	36.40
6327	NASDAQ	ROCK	Thu, Jan 10, 2019	36.07	36.79	35.82	36.39
6326	NASDAQ	ROCK	Wed, Jan 9, 2019	36.30	36.62	35.70	36.17
6325	NASDAQ	ROCK	Tue, Jan 8, 2019	37.67	38.04	36.20	36.28
6324	NASDAQ	ROCK	Mon, Jan 7, 2019	38.82	38.82	37.06	37.14
6323	NASDAQ	ROCK	Fri, Jan 4, 2019	36.07	37.13	34.07	36.47
6322	NASDAQ	ROCK	Thu, Jan 3, 2019	35.49	35.69	34.66	35.63
6321	NASDAQ	ROCK	Wed, Jan 2, 2019	35.02	35.75	33.42	35.68
6320	NASDAQ	ROCK	Mon, Dec 31, 2018	35.27	35.59	34.94	35.59
6319	NASDAQ	ROCK	Fri, Dec 28, 2018	34.73	35.54	34.49	35.09
6318	NASDAQ	ROCK	Thu, Dec 27, 2018	34.01	34.78	33.48	34.75
6317	NASDAQ	ROCK	Wed, Dec 26, 2018	33.33	34.58	32.67	34.47
6316	NASDAQ	ROCK	Mon, Dec 24, 2018	34.04	34.04	32.96	33.10
6315	NASDAQ	ROCK	Fri, Dec 21, 2018	34.12	35.07	31.96	34.29
6314	NASDAQ	ROCK	Thu, Dec 20, 2018	33.42	34.35	33.32	34.07
6313	NASDAQ	ROCK	Wed, Dec 19, 2018	34.41	34.91	33.23	33.56
6312	NASDAQ	ROCK	Tue, Dec 18, 2018	34.14	34.80	34.08	34.33
6311	NASDAQ	ROCK	Mon, Dec 17, 2018	33.91	34.93	33.87	33.93
6310	NASDAQ	ROCK	Fri, Dec 14, 2018	33.86	34.99	33.81	33.93
6309	NASDAQ	ROCK	Thu, Dec 13, 2018	34.71	35.00	33.77	34.11
6308	NASDAQ	ROCK	Wed, Dec 12, 2018	34.61	35.03	34.04	34.53
6307	NASDAQ	ROCK	Tue, Dec 11, 2018	34.28	35.73	34.04	34.19
6306	NASDAQ	ROCK	Mon, Dec 10, 2018	34.76	35.68	33.98	34.28
6305	NASDAQ	ROCK	Fri, Dec 7, 2018	35.72	36.66	34.65	34.76
6304	NASDAQ	ROCK	Thu, Dec 6, 2018	35.65	36.00	34.63	35.53
6303	NASDAQ	ROCK	Tue, Dec 4, 2018	36.44	36.91	35.77	36.07
6302	NASDAQ	ROCK	Mon, Dec 3, 2018	36.85	36.88	35.57	36.58
6301	NASDAQ	ROCK	Fri, Nov 30, 2018	35.30	36.26	35.16	36.16
6300	NASDAQ	ROCK	Thu, Nov 29, 2018	35.06	35.64	34.90	35.35
6299	NASDAQ	ROCK	Wed, Nov 28, 2018	34.35	35.35	33.67	35.16
6298	NASDAQ	ROCK	Tue, Nov 27, 2018	34.28	34.53	33.86	34.25
6297	NASDAQ	ROCK	Mon, Nov 26, 2018	35.08	35.44	34.00	34.37
6296	NASDAQ	ROCK	Fri, Nov 23, 2018	34.70	35.23	34.33	34.77
6295	NASDAQ	ROCK	Wed, Nov 21, 2018	34.46	35.18	34.35	34.94
6294	NASDAQ	ROCK	Tue, Nov 20, 2018	34.69	34.91	33.87	34.27
6293	NASDAQ	ROCK	Mon, Nov 19, 2018	35.01	35.39	34.63	35.04
6292	NASDAQ	ROCK	Fri, Nov 16, 2018	34.50	35.73	33.80	35.03
6291	NASDAQ	ROCK	Thu, Nov 15, 2018	34.83	35.21	34.25	34.87
6290	NASDAQ	ROCK	Wed, Nov 14, 2018	33.98	35.07	33.98	34.97
6289	NASDAQ	ROCK	Tue, Nov 13, 2018	32.96	33.95	32.87	33.67
6288	NASDAQ	ROCK	Mon, Nov 12, 2018	33.52	33.52	32.73	32.84
6287	NASDAQ	ROCK	Fri, Nov 9, 2018	34.51	34.53	33.42	33.53
6286	NASDAQ	ROCK	Thu, Nov 8, 2018	35.40	35.45	34.64	34.69
6285	NASDAQ	ROCK	Wed, Nov 7, 2018	34.82	35.52	34.21	35.41
6284	NASDAQ	ROCK	Tue, Nov 6, 2018	33.66	34.58	33.24	34.54
6283	NASDAQ	ROCK	Mon, Nov 5, 2018	32.80	34.11	32.56	33.82
6282	NASDAQ	ROCK	Fri, Nov 2, 2018	33.60	34.51	32.61	32.86
6281	NASDAQ	ROCK	Thu, Nov 1, 2018	34.48	34.64	33.35	33.60
6280	NASDAQ	ROCK	Wed, Oct 31, 2018	36.33	36.37	35.28	35.64
6279	NASDAQ	ROCK	Tue, Oct 30, 2018	35.36	36.04	34.96	35.98
6278	NASDAQ	ROCK	Mon, Oct 29, 2018	36.16	36.80	34.89	35.30
6277	NASDAQ	ROCK	Fri, Oct 26, 2018	35.44	36.23	33.86	35.59
6276	NASDAQ	ROCK	Thu, Oct 25, 2018	35.75	36.51	35.62	36.06
6275	NASDAQ	ROCK	Wed, Oct 24, 2018	37.68	37.68	35.41	35.42
6274	NASDAQ	ROCK	Tue, Oct 23, 2018	38.20	38.39	37.67	37.80
6273	NASDAQ	ROCK	Mon, Oct 22, 2018	38.84	39.15	38.44	38.67
6272	NASDAQ	ROCK	Fri, Oct 19, 2018	39.24	39.94	38.43	38.50
6271	NASDAQ	ROCK	Thu, Oct 18, 2018	40.25	40.26	39.18	39.32
6270	NASDAQ	ROCK	Wed, Oct 17, 2018	40.75	40.75	39.61	40.35
6269	NASDAQ	ROCK	Tue, Oct 16, 2018	40.18	41.01	39.62	40.86
6268	NASDAQ	ROCK	Mon, Oct 15, 2018	39.74	40.05	39.40	39.80
6267	NASDAQ	ROCK	Fri, Oct 12, 2018	40.89	40.89	39.41	39.75
6266	NASDAQ	ROCK	Thu, Oct 11, 2018	41.27	42.28	40.13	40.19
6265	NASDAQ	ROCK	Wed, Oct 10, 2018	41.60	42.59	41.19	41.28
6264	NASDAQ	ROCK	Tue, Oct 9, 2018	42.69	42.70	41.63	41.70
6263	NASDAQ	ROCK	Mon, Oct 8, 2018	42.96	43.20	42.30	42.70
6262	NASDAQ	ROCK	Fri, Oct 5, 2018	44.53	44.53	42.30	42.97
6261	NASDAQ	ROCK	Thu, Oct 4, 2018	45.03	45.24	44.35	44.42
6260	NASDAQ	ROCK	Wed, Oct 3, 2018	44.62	45.39	44.45	45.08
6259	NASDAQ	ROCK	Tue, Oct 2, 2018	44.98	45.18	44.45	44.50
6258	NASDAQ	ROCK	Mon, Oct 1, 2018	45.89	46.61	44.95	44.99
6257	NASDAQ	ROCK	Fri, Sep 28, 2018	45.70	46.58	45.35	45.60
6256	NASDAQ	ROCK	Thu, Sep 27, 2018	45.90	46.18	45.20	45.75
6255	NASDAQ	ROCK	Wed, Sep 26, 2018	46.00	46.10	45.30	45.80
6254	NASDAQ	ROCK	Tue, Sep 25, 2018	46.20	46.35	45.41	45.85
6253	NASDAQ	ROCK	Mon, Sep 24, 2018	46.40	46.45	45.00	46.00
6252	NASDAQ	ROCK	Fri, Sep 21, 2018	48.55	49.10	45.65	46.40
6251	NASDAQ	ROCK	Thu, Sep 20, 2018	47.85	48.45	47.60	48.35
6250	NASDAQ	ROCK	Wed, Sep 19, 2018	46.40	47.95	46.40	47.55
6249	NASDAQ	ROCK	Tue, Sep 18, 2018	45.80	46.64	45.70	46.50
6248	NASDAQ	ROCK	Mon, Sep 17, 2018	45.85	46.10	45.50	45.75
6247	NASDAQ	ROCK	Fri, Sep 14, 2018	45.25	46.00	45.00	45.80
6246	NASDAQ	ROCK	Thu, Sep 13, 2018	45.20	45.60	44.90	45.30
6245	NASDAQ	ROCK	Wed, Sep 12, 2018	45.05	45.30	44.70	45.15
6244	NASDAQ	ROCK	Tue, Sep 11, 2018	45.10	45.15	44.83	45.10
6243	NASDAQ	ROCK	Mon, Sep 10, 2018	44.95	45.25	44.95	45.20
6242	NASDAQ	ROCK	Fri, Sep 7, 2018	44.95	45.15	44.40	44.80
6241	NASDAQ	ROCK	Thu, Sep 6, 2018	45.35	45.78	44.90	45.05
6240	NASDAQ	ROCK	Wed, Sep 5, 2018	45.50	45.75	44.95	45.30
6239	NASDAQ	ROCK	Tue, Sep 4, 2018	45.30	45.95	44.70	45.80
6238	NASDAQ	ROCK	Fri, Aug 31, 2018	45.05	45.45	44.60	45.40
6237	NASDAQ	ROCK	Thu, Aug 30, 2018	45.85	46.25	45.08	45.30
6236	NASDAQ	ROCK	Wed, Aug 29, 2018	45.45	46.05	45.05	45.85
6235	NASDAQ	ROCK	Tue, Aug 28, 2018	45.45	45.75	45.00	45.30
6234	NASDAQ	ROCK	Mon, Aug 27, 2018	45.85	46.30	45.40	45.40
6233	NASDAQ	ROCK	Fri, Aug 24, 2018	45.80	46.00	45.40	45.70
6232	NASDAQ	ROCK	Thu, Aug 23, 2018	46.25	46.30	45.41	45.75
6231	NASDAQ	ROCK	Wed, Aug 22, 2018	46.10	46.49	45.75	46.10
6230	NASDAQ	ROCK	Tue, Aug 21, 2018	45.55	46.60	45.20	46.05
6229	NASDAQ	ROCK	Mon, Aug 20, 2018	44.95	45.70	44.63	45.35
6228	NASDAQ	ROCK	Fri, Aug 17, 2018	44.40	45.25	44.03	44.90
6227	NASDAQ	ROCK	Thu, Aug 16, 2018	44.35	44.60	44.05	44.53
6226	NASDAQ	ROCK	Wed, Aug 15, 2018	44.25	44.25	43.40	44.10
6225	NASDAQ	ROCK	Tue, Aug 14, 2018	43.65	44.65	43.65	44.35
6224	NASDAQ	ROCK	Mon, Aug 13, 2018	43.40	43.90	43.05	43.55
6223	NASDAQ	ROCK	Fri, Aug 10, 2018	43.35	43.80	43.15	43.35
6222	NASDAQ	ROCK	Thu, Aug 9, 2018	44.55	44.73	43.60	43.60
6221	NASDAQ	ROCK	Wed, Aug 8, 2018	44.60	44.95	44.10	44.55
6220	NASDAQ	ROCK	Tue, Aug 7, 2018	44.10	44.95	44.10	44.75
6219	NASDAQ	ROCK	Mon, Aug 6, 2018	43.05	44.15	42.70	44.05
6218	NASDAQ	ROCK	Fri, Aug 3, 2018	42.70	43.15	42.25	43.10
6217	NASDAQ	ROCK	Thu, Aug 2, 2018	41.50	43.15	40.95	43.15
6216	NASDAQ	ROCK	Wed, Aug 1, 2018	43.50	43.50	41.85	41.90
6215	NASDAQ	ROCK	Tue, Jul 31, 2018	42.20	44.05	42.10	43.45
6214	NASDAQ	ROCK	Mon, Jul 30, 2018	43.50	43.50	41.75	42.10
6213	NASDAQ	ROCK	Fri, Jul 27, 2018	41.75	44.10	41.75	43.60
6212	NASDAQ	ROCK	Thu, Jul 26, 2018	38.85	44.30	38.20	41.80
6211	NASDAQ	ROCK	Wed, Jul 25, 2018	37.75	37.75	36.50	36.85
6210	NASDAQ	ROCK	Tue, Jul 24, 2018	38.50	39.00	37.58	37.70
6209	NASDAQ	ROCK	Mon, Jul 23, 2018	39.25	39.30	38.50	38.55
6208	NASDAQ	ROCK	Fri, Jul 20, 2018	39.80	39.85	39.20	39.30
6207	NASDAQ	ROCK	Thu, Jul 19, 2018	39.10	40.05	38.98	39.90
6206	NASDAQ	ROCK	Wed, Jul 18, 2018	39.15	39.45	38.85	39.15
6205	NASDAQ	ROCK	Tue, Jul 17, 2018	39.10	39.28	38.90	39.20
6204	NASDAQ	ROCK	Mon, Jul 16, 2018	39.05	39.20	38.70	38.95
6203	NASDAQ	ROCK	Fri, Jul 13, 2018	38.60	39.25	38.55	39.00
6202	NASDAQ	ROCK	Thu, Jul 12, 2018	38.75	38.95	38.15	38.55
6201	NASDAQ	ROCK	Wed, Jul 11, 2018	38.60	39.05	38.60	38.65
6200	NASDAQ	ROCK	Tue, Jul 10, 2018	38.85	39.25	38.55	38.80
6199	NASDAQ	ROCK	Mon, Jul 9, 2018	38.90	39.15	38.65	38.90
6198	NASDAQ	ROCK	Fri, Jul 6, 2018	38.70	39.20	38.60	38.80
6197	NASDAQ	ROCK	Thu, Jul 5, 2018	38.15	38.70	37.90	38.65
6196	NASDAQ	ROCK	Tue, Jul 3, 2018	37.95	38.10	37.65	37.95
6195	NASDAQ	ROCK	Mon, Jul 2, 2018	37.35	37.80	36.85	37.80
6194	NASDAQ	ROCK	Fri, Jun 29, 2018	38.30	38.73	37.50	37.50
6193	NASDAQ	ROCK	Thu, Jun 28, 2018	37.80	38.40	37.80	38.20
6192	NASDAQ	ROCK	Wed, Jun 27, 2018	38.40	39.30	37.95	37.95
6191	NASDAQ	ROCK	Tue, Jun 26, 2018	37.90	38.25	37.60	38.25
6190	NASDAQ	ROCK	Mon, Jun 25, 2018	38.60	38.70	37.60	37.80
6189	NASDAQ	ROCK	Fri, Jun 22, 2018	39.70	39.75	38.70	38.80
6188	NASDAQ	ROCK	Thu, Jun 21, 2018	39.65	39.70	39.25	39.50
6187	NASDAQ	ROCK	Wed, Jun 20, 2018	40.00	40.00	39.35	39.65
6186	NASDAQ	ROCK	Tue, Jun 19, 2018	39.55	40.05	39.30	39.85
6185	NASDAQ	ROCK	Mon, Jun 18, 2018	39.65	40.30	39.65	39.95
6184	NASDAQ	ROCK	Fri, Jun 15, 2018	40.05	40.10	39.55	39.85
6183	NASDAQ	ROCK	Thu, Jun 14, 2018	39.95	40.40	39.55	40.30
6182	NASDAQ	ROCK	Wed, Jun 13, 2018	40.20	40.20	39.55	39.80
6181	NASDAQ	ROCK	Tue, Jun 12, 2018	40.45	40.45	39.40	40.20
6180	NASDAQ	ROCK	Mon, Jun 11, 2018	40.50	40.70	39.53	40.45
6179	NASDAQ	ROCK	Fri, Jun 8, 2018	39.10	40.45	39.10	40.40
6178	NASDAQ	ROCK	Thu, Jun 7, 2018	39.90	40.15	39.55	39.90
6177	NASDAQ	ROCK	Wed, Jun 6, 2018	40.10	40.15	39.51	40.00
6176	NASDAQ	ROCK	Tue, Jun 5, 2018	39.65	40.40	39.55	40.00
6175	NASDAQ	ROCK	Mon, Jun 4, 2018	39.30	39.75	39.00	39.65
6174	NASDAQ	ROCK	Fri, Jun 1, 2018	39.80	40.15	39.00	39.10
6173	NASDAQ	ROCK	Thu, May 31, 2018	40.10	40.40	39.30	39.65
6172	NASDAQ	ROCK	Wed, May 30, 2018	39.95	40.60	39.75	40.05
6171	NASDAQ	ROCK	Tue, May 29, 2018	39.55	40.00	39.25	39.75
6170	NASDAQ	ROCK	Fri, May 25, 2018	38.75	39.93	38.70	39.85
6169	NASDAQ	ROCK	Thu, May 24, 2018	38.20	38.55	37.75	38.50
6168	NASDAQ	ROCK	Wed, May 23, 2018	38.20	38.45	37.00	38.25
6167	NASDAQ	ROCK	Tue, May 22, 2018	38.55	38.70	38.25	38.30
6166	NASDAQ	ROCK	Mon, May 21, 2018	38.45	38.90	38.45	38.55
6165	NASDAQ	ROCK	Fri, May 18, 2018	37.70	38.68	37.60	38.45
6164	NASDAQ	ROCK	Thu, May 17, 2018	36.85	37.85	36.50	37.65
6163	NASDAQ	ROCK	Wed, May 16, 2018	36.10	37.15	36.10	36.75
6162	NASDAQ	ROCK	Tue, May 15, 2018	36.00	36.40	35.55	35.90
6161	NASDAQ	ROCK	Mon, May 14, 2018	37.25	37.50	36.05	36.15
6160	NASDAQ	ROCK	Fri, May 11, 2018	37.15	37.45	36.85	37.30
6159	NASDAQ	ROCK	Thu, May 10, 2018	36.55	37.10	36.40	37.00
6158	NASDAQ	ROCK	Wed, May 9, 2018	36.80	37.10	36.30	36.45
6157	NASDAQ	ROCK	Tue, May 8, 2018	36.45	37.01	36.00	36.90
6156	NASDAQ	ROCK	Mon, May 7, 2018	35.70	37.40	35.55	36.50
6155	NASDAQ	ROCK	Fri, May 4, 2018	33.35	35.70	33.35	35.50
6154	NASDAQ	ROCK	Thu, May 3, 2018	35.05	35.25	34.75	35.00
6153	NASDAQ	ROCK	Wed, May 2, 2018	35.15	35.65	34.90	35.25
6152	NASDAQ	ROCK	Tue, May 1, 2018	35.15	35.30	34.70	35.25
6151	NASDAQ	ROCK	Mon, Apr 30, 2018	35.45	35.60	35.05	35.15
6150	NASDAQ	ROCK	Fri, Apr 27, 2018	35.75	35.75	35.25	35.45
6149	NASDAQ	ROCK	Thu, Apr 26, 2018	35.75	35.90	35.40	35.65
6148	NASDAQ	ROCK	Wed, Apr 25, 2018	35.60	35.80	34.80	35.70
6147	NASDAQ	ROCK	Tue, Apr 24, 2018	35.85	36.10	35.30	35.75
6146	NASDAQ	ROCK	Mon, Apr 23, 2018	35.40	35.85	34.73	35.60
6145	NASDAQ	ROCK	Fri, Apr 20, 2018	35.20	36.10	34.80	35.40
6144	NASDAQ	ROCK	Thu, Apr 19, 2018	35.55	35.55	34.65	35.10
6143	NASDAQ	ROCK	Wed, Apr 18, 2018	35.60	36.15	35.50	35.70
6142	NASDAQ	ROCK	Tue, Apr 17, 2018	34.70	35.45	34.60	35.45
6141	NASDAQ	ROCK	Mon, Apr 16, 2018	33.95	34.50	33.60	34.50
6140	NASDAQ	ROCK	Fri, Apr 13, 2018	33.30	33.93	33.05	33.70
6139	NASDAQ	ROCK	Thu, Apr 12, 2018	33.50	33.60	33.10	33.15
6138	NASDAQ	ROCK	Wed, Apr 11, 2018	33.50	33.80	32.60	33.33
6137	NASDAQ	ROCK	Tue, Apr 10, 2018	33.80	34.41	33.45	33.75
6136	NASDAQ	ROCK	Mon, Apr 9, 2018	34.20	34.90	33.35	33.40
6135	NASDAQ	ROCK	Fri, Apr 6, 2018	34.50	34.90	33.55	34.00
6134	NASDAQ	ROCK	Thu, Apr 5, 2018	34.85	35.25	34.73	34.85
6133	NASDAQ	ROCK	Wed, Apr 4, 2018	33.40	34.75	33.40	34.65
6132	NASDAQ	ROCK	Tue, Apr 3, 2018	33.30	33.95	33.05	33.85
6131	NASDAQ	ROCK	Mon, Apr 2, 2018	33.80	34.00	32.90	33.10
6130	NASDAQ	ROCK	Thu, Mar 29, 2018	34.10	34.35	33.75	33.85
6129	NASDAQ	ROCK	Wed, Mar 28, 2018	33.55	34.33	33.40	33.80
6128	NASDAQ	ROCK	Tue, Mar 27, 2018	34.50	34.50	33.25	33.40
6127	NASDAQ	ROCK	Mon, Mar 26, 2018	33.95	34.50	33.30	34.45
6126	NASDAQ	ROCK	Fri, Mar 23, 2018	34.75	34.75	33.30	33.35
6125	NASDAQ	ROCK	Thu, Mar 22, 2018	35.20	35.45	34.58	34.60
6124	NASDAQ	ROCK	Wed, Mar 21, 2018	34.95	35.95	34.95	35.50
6123	NASDAQ	ROCK	Tue, Mar 20, 2018	35.10	35.30	34.75	34.95
6122	NASDAQ	ROCK	Mon, Mar 19, 2018	35.05	35.15	34.01	34.95
6121	NASDAQ	ROCK	Fri, Mar 16, 2018	34.80	35.75	34.80	35.45
6120	NASDAQ	ROCK	Thu, Mar 15, 2018	35.15	35.45	34.55	34.80
6119	NASDAQ	ROCK	Wed, Mar 14, 2018	35.50	35.50	34.55	35.15
6118	NASDAQ	ROCK	Tue, Mar 13, 2018	35.30	35.80	35.10	35.25
6117	NASDAQ	ROCK	Mon, Mar 12, 2018	35.00	35.70	34.25	35.25
6116	NASDAQ	ROCK	Fri, Mar 9, 2018	34.15	35.00	33.95	35.00
6115	NASDAQ	ROCK	Thu, Mar 8, 2018	34.35	34.55	33.05	33.90
6114	NASDAQ	ROCK	Wed, Mar 7, 2018	34.05	34.45	33.70	34.30
6113	NASDAQ	ROCK	Tue, Mar 6, 2018	33.70	34.55	33.45	34.45
6112	NASDAQ	ROCK	Mon, Mar 5, 2018	33.00	33.83	32.70	33.55
6111	NASDAQ	ROCK	Fri, Mar 2, 2018	32.90	33.35	32.38	33.15
6110	NASDAQ	ROCK	Thu, Mar 1, 2018	33.05	34.30	33.05	33.35
6109	NASDAQ	ROCK	Wed, Feb 28, 2018	35.85	36.00	34.70	34.70
6108	NASDAQ	ROCK	Tue, Feb 27, 2018	36.40	36.95	35.60	35.65
6107	NASDAQ	ROCK	Mon, Feb 26, 2018	35.65	36.60	35.25	36.45
6106	NASDAQ	ROCK	Fri, Feb 23, 2018	35.80	35.95	34.85	35.45
6105	NASDAQ	ROCK	Thu, Feb 22, 2018	34.65	37.40	34.65	35.30
6104	NASDAQ	ROCK	Wed, Feb 21, 2018	31.50	31.90	31.15	31.75
6103	NASDAQ	ROCK	Tue, Feb 20, 2018	31.60	32.00	31.25	31.40
6102	NASDAQ	ROCK	Fri, Feb 16, 2018	31.35	32.15	31.25	31.80
6101	NASDAQ	ROCK	Thu, Feb 15, 2018	31.80	32.20	31.35	31.40
6100	NASDAQ	ROCK	Wed, Feb 14, 2018	31.20	31.85	31.20	31.50
6099	NASDAQ	ROCK	Tue, Feb 13, 2018	31.55	31.70	31.20	31.35
6098	NASDAQ	ROCK	Mon, Feb 12, 2018	31.85	32.35	30.06	31.85
6097	NASDAQ	ROCK	Fri, Feb 9, 2018	32.55	32.70	31.35	31.65
6096	NASDAQ	ROCK	Thu, Feb 8, 2018	33.40	33.40	32.05	32.05
6095	NASDAQ	ROCK	Wed, Feb 7, 2018	34.10	34.15	33.30	33.35
6094	NASDAQ	ROCK	Tue, Feb 6, 2018	33.30	34.55	33.00	34.25
6093	NASDAQ	ROCK	Mon, Feb 5, 2018	34.70	35.10	33.70	33.80
6092	NASDAQ	ROCK	Fri, Feb 2, 2018	36.05	37.24	35.20	35.20
6091	NASDAQ	ROCK	Thu, Feb 1, 2018	37.00	37.10	36.20	36.30
6090	NASDAQ	ROCK	Wed, Jan 31, 2018	37.55	38.20	37.00	37.10
6089	NASDAQ	ROCK	Tue, Jan 30, 2018	37.05	38.27	36.85	37.25
6088	NASDAQ	ROCK	Mon, Jan 29, 2018	37.75	38.35	37.28	37.35
6087	NASDAQ	ROCK	Fri, Jan 26, 2018	38.35	38.80	37.55	37.90
6086	NASDAQ	ROCK	Thu, Jan 25, 2018	38.35	38.35	37.70	38.10
6085	NASDAQ	ROCK	Wed, Jan 24, 2018	38.35	38.65	37.80	38.05
6084	NASDAQ	ROCK	Tue, Jan 23, 2018	38.45	38.50	38.03	38.20
6083	NASDAQ	ROCK	Mon, Jan 22, 2018	37.30	38.45	36.90	38.35
6082	NASDAQ	ROCK	Fri, Jan 19, 2018	36.50	37.65	36.50	37.45
6081	NASDAQ	ROCK	Thu, Jan 18, 2018	37.05	37.39	36.25	36.60
6080	NASDAQ	ROCK	Wed, Jan 17, 2018	36.85	37.55	36.60	37.15
6079	NASDAQ	ROCK	Tue, Jan 16, 2018	36.85	37.20	36.45	36.45
6078	NASDAQ	ROCK	Fri, Jan 12, 2018	35.90	36.55	35.75	36.50
6077	NASDAQ	ROCK	Thu, Jan 11, 2018	34.65	36.00	34.35	35.90
6076	NASDAQ	ROCK	Wed, Jan 10, 2018	34.80	35.00	34.25	34.55
6075	NASDAQ	ROCK	Tue, Jan 9, 2018	33.85	35.05	33.80	35.05
6074	NASDAQ	ROCK	Mon, Jan 8, 2018	33.60	33.95	33.40	33.85
6073	NASDAQ	ROCK	Fri, Jan 5, 2018	33.40	33.90	33.20	33.55
6072	NASDAQ	ROCK	Thu, Jan 4, 2018	33.70	33.95	32.95	33.25
6071	NASDAQ	ROCK	Wed, Jan 3, 2018	33.65	34.03	33.20	33.75
6070	NASDAQ	ROCK	Tue, Jan 2, 2018	33.25	33.80	32.91	33.70
6069	NASDAQ	ROCK	Fri, Dec 29, 2017	32.95	33.35	32.80	33.00
6068	NASDAQ	ROCK	Thu, Dec 28, 2017	32.75	33.10	32.50	33.05
6067	NASDAQ	ROCK	Wed, Dec 27, 2017	32.35	32.95	32.25	32.80
6066	NASDAQ	ROCK	Tue, Dec 26, 2017	32.05	32.43	32.00	32.25
6065	NASDAQ	ROCK	Fri, Dec 22, 2017	32.35	32.40	31.70	32.10
6064	NASDAQ	ROCK	Thu, Dec 21, 2017	31.85	32.65	31.45	32.40
6063	NASDAQ	ROCK	Wed, Dec 20, 2017	31.50	32.00	31.00	31.80
6062	NASDAQ	ROCK	Tue, Dec 19, 2017	31.65	31.85	31.08	31.50
6061	NASDAQ	ROCK	Mon, Dec 18, 2017	31.10	31.90	31.10	31.70
6060	NASDAQ	ROCK	Fri, Dec 15, 2017	30.10	30.95	30.05	30.80
6059	NASDAQ	ROCK	Thu, Dec 14, 2017	30.10	30.30	29.50	29.85
6058	NASDAQ	ROCK	Wed, Dec 13, 2017	30.40	30.65	29.98	30.05
6057	NASDAQ	ROCK	Tue, Dec 12, 2017	30.90	31.00	30.18	30.40
6056	NASDAQ	ROCK	Mon, Dec 11, 2017	31.55	31.75	30.70	30.75
6055	NASDAQ	ROCK	Fri, Dec 8, 2017	31.35	31.95	31.10	31.45
6054	NASDAQ	ROCK	Thu, Dec 7, 2017	31.30	31.80	30.90	31.25
6053	NASDAQ	ROCK	Wed, Dec 6, 2017	31.10	31.58	31.10	31.25
6052	NASDAQ	ROCK	Tue, Dec 5, 2017	32.00	32.00	31.03	31.05
6051	NASDAQ	ROCK	Mon, Dec 4, 2017	33.25	33.25	31.20	31.95
6050	NASDAQ	ROCK	Fri, Dec 1, 2017	32.90	33.50	31.70	33.05
6049	NASDAQ	ROCK	Thu, Nov 30, 2017	32.95	33.25	32.75	32.90
6048	NASDAQ	ROCK	Wed, Nov 29, 2017	32.70	33.05	32.30	32.75
6047	NASDAQ	ROCK	Tue, Nov 28, 2017	31.75	32.70	31.70	32.65
6046	NASDAQ	ROCK	Mon, Nov 27, 2017	32.30	32.40	31.70	31.70
6045	NASDAQ	ROCK	Fri, Nov 24, 2017	32.40	32.40	31.95	32.35
6044	NASDAQ	ROCK	Wed, Nov 22, 2017	32.45	32.82	32.25	32.40
6043	NASDAQ	ROCK	Tue, Nov 21, 2017	31.80	32.50	31.60	32.45
6042	NASDAQ	ROCK	Mon, Nov 20, 2017	31.70	32.05	31.50	31.75
6041	NASDAQ	ROCK	Fri, Nov 17, 2017	31.50	32.05	30.70	31.65
6040	NASDAQ	ROCK	Thu, Nov 16, 2017	30.90	31.90	30.85	31.75
6039	NASDAQ	ROCK	Wed, Nov 15, 2017	30.45	31.10	30.30	30.80
6038	NASDAQ	ROCK	Tue, Nov 14, 2017	30.45	30.90	30.30	30.70
6037	NASDAQ	ROCK	Mon, Nov 13, 2017	30.25	30.83	29.95	30.55
6036	NASDAQ	ROCK	Fri, Nov 10, 2017	31.10	31.30	30.50	30.50
6035	NASDAQ	ROCK	Thu, Nov 9, 2017	31.95	32.25	30.95	31.15
6034	NASDAQ	ROCK	Wed, Nov 8, 2017	32.60	32.75	32.15	32.20
6033	NASDAQ	ROCK	Tue, Nov 7, 2017	33.40	33.45	32.25	32.50
6032	NASDAQ	ROCK	Mon, Nov 6, 2017	33.00	33.55	32.83	33.25
6031	NASDAQ	ROCK	Fri, Nov 3, 2017	33.40	34.20	32.30	33.00
6030	NASDAQ	ROCK	Thu, Nov 2, 2017	32.40	32.90	31.85	32.70
6029	NASDAQ	ROCK	Wed, Nov 1, 2017	33.45	33.95	32.50	32.50
6028	NASDAQ	ROCK	Tue, Oct 31, 2017	32.00	33.33	32.00	33.25
6027	NASDAQ	ROCK	Mon, Oct 30, 2017	32.20	32.90	31.30	31.80
6026	NASDAQ	ROCK	Fri, Oct 27, 2017	32.75	33.00	32.35	32.55
6025	NASDAQ	ROCK	Thu, Oct 26, 2017	32.70	33.15	32.45	32.70
6024	NASDAQ	ROCK	Wed, Oct 25, 2017	32.70	32.80	32.30	32.50
6023	NASDAQ	ROCK	Tue, Oct 24, 2017	32.85	33.10	32.65	33.00
6022	NASDAQ	ROCK	Mon, Oct 23, 2017	32.60	32.95	32.55	32.85
6021	NASDAQ	ROCK	Fri, Oct 20, 2017	32.95	33.03	32.55	32.55
6020	NASDAQ	ROCK	Thu, Oct 19, 2017	32.55	32.85	31.73	32.60
6019	NASDAQ	ROCK	Wed, Oct 18, 2017	32.60	33.25	32.20	32.75
6018	NASDAQ	ROCK	Tue, Oct 17, 2017	32.50	32.63	31.95	32.10
6017	NASDAQ	ROCK	Mon, Oct 16, 2017	32.50	32.75	32.30	32.55
6016	NASDAQ	ROCK	Fri, Oct 13, 2017	32.40	32.60	32.20	32.50
6015	NASDAQ	ROCK	Thu, Oct 12, 2017	32.15	32.30	31.95	32.30
6014	NASDAQ	ROCK	Wed, Oct 11, 2017	31.90	32.20	31.80	32.10
6013	NASDAQ	ROCK	Tue, Oct 10, 2017	31.75	32.05	31.65	31.85
6012	NASDAQ	ROCK	Mon, Oct 9, 2017	31.35	31.58	31.20	31.50
6011	NASDAQ	ROCK	Fri, Oct 6, 2017	31.15	31.53	31.10	31.35
6010	NASDAQ	ROCK	Thu, Oct 5, 2017	31.25	31.60	31.15	31.30
6009	NASDAQ	ROCK	Wed, Oct 4, 2017	31.75	32.05	31.20	31.25
6008	NASDAQ	ROCK	Tue, Oct 3, 2017	31.45	31.85	31.25	31.80
6007	NASDAQ	ROCK	Mon, Oct 2, 2017	31.15	31.48	30.95	31.30
6006	NASDAQ	ROCK	Fri, Sep 29, 2017	31.05	31.15	30.25	31.15
6005	NASDAQ	ROCK	Thu, Sep 28, 2017	30.85	31.05	30.55	30.95
6004	NASDAQ	ROCK	Wed, Sep 27, 2017	30.40	31.35	30.25	30.80
6003	NASDAQ	ROCK	Tue, Sep 26, 2017	29.85	30.35	29.85	30.20
6002	NASDAQ	ROCK	Mon, Sep 25, 2017	29.60	29.90	29.45	29.90
6001	NASDAQ	ROCK	Fri, Sep 22, 2017	29.05	29.65	29.05	29.60
6000	NASDAQ	ROCK	Thu, Sep 21, 2017	29.10	29.50	29.10	29.30
5999	NASDAQ	ROCK	Wed, Sep 20, 2017	28.80	29.30	28.80	29.20
5998	NASDAQ	ROCK	Tue, Sep 19, 2017	28.95	29.05	28.50	28.85
5997	NASDAQ	ROCK	Mon, Sep 18, 2017	29.05	29.15	28.68	29.00
5996	NASDAQ	ROCK	Fri, Sep 15, 2017	28.60	29.00	28.45	29.00
5995	NASDAQ	ROCK	Thu, Sep 14, 2017	29.20	29.20	28.40	28.50
5994	NASDAQ	ROCK	Wed, Sep 13, 2017	28.50	29.55	28.50	29.20
5993	NASDAQ	ROCK	Tue, Sep 12, 2017	28.90	29.00	28.50	28.53
5992	NASDAQ	ROCK	Mon, Sep 11, 2017	28.90	28.95	28.60	28.75
5991	NASDAQ	ROCK	Fri, Sep 8, 2017	28.35	28.85	28.15	28.65
5990	NASDAQ	ROCK	Thu, Sep 7, 2017	29.05	29.05	28.05	28.30
5989	NASDAQ	ROCK	Wed, Sep 6, 2017	28.55	28.95	28.50	28.90
5988	NASDAQ	ROCK	Tue, Sep 5, 2017	29.20	29.50	28.30	28.35
5987	NASDAQ	ROCK	Fri, Sep 1, 2017	29.30	29.50	29.15	29.30
5986	NASDAQ	ROCK	Thu, Aug 31, 2017	29.40	29.55	29.15	29.25
5985	NASDAQ	ROCK	Wed, Aug 30, 2017	28.60	29.30	28.55	29.25
5984	NASDAQ	ROCK	Tue, Aug 29, 2017	28.15	28.70	27.95	28.65
5983	NASDAQ	ROCK	Mon, Aug 28, 2017	28.10	28.65	28.10	28.30
5982	NASDAQ	ROCK	Fri, Aug 25, 2017	27.85	28.20	27.65	28.15
5981	NASDAQ	ROCK	Thu, Aug 24, 2017	27.80	28.00	27.45	27.85
5980	NASDAQ	ROCK	Wed, Aug 23, 2017	27.20	28.20	27.20	27.70
5979	NASDAQ	ROCK	Tue, Aug 22, 2017	27.00	28.21	26.93	27.35
5978	NASDAQ	ROCK	Mon, Aug 21, 2017	26.85	27.18	26.75	26.85
5977	NASDAQ	ROCK	Fri, Aug 18, 2017	26.75	27.13	25.61	26.95
5976	NASDAQ	ROCK	Thu, Aug 17, 2017	27.60	27.95	26.98	27.00
5975	NASDAQ	ROCK	Wed, Aug 16, 2017	28.20	28.50	27.40	27.75
5974	NASDAQ	ROCK	Tue, Aug 15, 2017	29.15	29.20	28.05	28.15
5973	NASDAQ	ROCK	Mon, Aug 14, 2017	29.05	29.25	28.90	29.15
5972	NASDAQ	ROCK	Fri, Aug 11, 2017	28.70	29.10	28.45	28.75
5971	NASDAQ	ROCK	Thu, Aug 10, 2017	28.95	29.25	28.50	28.50
5970	NASDAQ	ROCK	Wed, Aug 9, 2017	29.55	29.80	29.00	29.15
5969	NASDAQ	ROCK	Tue, Aug 8, 2017	29.75	30.18	29.55	29.80
5968	NASDAQ	ROCK	Mon, Aug 7, 2017	29.80	30.43	29.70	29.80
5967	NASDAQ	ROCK	Fri, Aug 4, 2017	29.55	30.00	29.55	29.85
5966	NASDAQ	ROCK	Thu, Aug 3, 2017	29.30	29.80	29.15	29.55
5965	NASDAQ	ROCK	Wed, Aug 2, 2017	30.25	30.40	29.05	29.15
5964	NASDAQ	ROCK	Tue, Aug 1, 2017	30.00	30.45	29.90	30.20
5963	NASDAQ	ROCK	Mon, Jul 31, 2017	30.05	30.05	29.48	29.85
5962	NASDAQ	ROCK	Fri, Jul 28, 2017	29.20	30.00	28.56	29.95
5961	NASDAQ	ROCK	Thu, Jul 27, 2017	30.75	31.45	28.05	29.45
5960	NASDAQ	ROCK	Wed, Jul 26, 2017	31.85	31.85	30.55	30.70
5959	NASDAQ	ROCK	Tue, Jul 25, 2017	30.90	32.00	30.65	31.65
5958	NASDAQ	ROCK	Mon, Jul 24, 2017	31.50	31.55	30.80	30.90
5957	NASDAQ	ROCK	Fri, Jul 21, 2017	33.10	33.10	31.35	31.50
5956	NASDAQ	ROCK	Thu, Jul 20, 2017	33.10	33.10	32.40	32.85
5955	NASDAQ	ROCK	Wed, Jul 19, 2017	32.60	33.15	32.35	32.95
5954	NASDAQ	ROCK	Tue, Jul 18, 2017	33.80	34.00	32.50	32.50
5953	NASDAQ	ROCK	Mon, Jul 17, 2017	33.35	34.00	33.25	34.00
5952	NASDAQ	ROCK	Fri, Jul 14, 2017	33.35	33.75	33.20	33.40
5951	NASDAQ	ROCK	Thu, Jul 13, 2017	33.40	33.85	32.85	33.35
5950	NASDAQ	ROCK	Wed, Jul 12, 2017	33.95	34.05	32.45	33.30
5949	NASDAQ	ROCK	Tue, Jul 11, 2017	34.40	34.95	33.90	34.20
5948	NASDAQ	ROCK	Mon, Jul 10, 2017	35.00	35.05	34.05	34.45
5947	NASDAQ	ROCK	Fri, Jul 7, 2017	35.65	35.93	35.00	35.20
5946	NASDAQ	ROCK	Thu, Jul 6, 2017	35.55	36.00	35.55	35.70
5945	NASDAQ	ROCK	Wed, Jul 5, 2017	35.80	36.08	35.75	35.80
5944	NASDAQ	ROCK	Mon, Jul 3, 2017	35.70	35.95	35.35	35.85
5943	NASDAQ	ROCK	Fri, Jun 30, 2017	35.15	35.75	35.15	35.65
5942	NASDAQ	ROCK	Thu, Jun 29, 2017	34.90	35.28	34.45	35.10
5941	NASDAQ	ROCK	Wed, Jun 28, 2017	34.55	35.15	34.50	34.85
5940	NASDAQ	ROCK	Tue, Jun 27, 2017	34.60	35.05	34.05	34.30
5939	NASDAQ	ROCK	Mon, Jun 26, 2017	34.50	35.10	34.45	34.65
5938	NASDAQ	ROCK	Fri, Jun 23, 2017	34.65	34.73	34.35	34.45
5937	NASDAQ	ROCK	Thu, Jun 22, 2017	34.60	35.00	34.45	34.50
5936	NASDAQ	ROCK	Wed, Jun 21, 2017	35.15	35.54	34.65	34.70
5935	NASDAQ	ROCK	Tue, Jun 20, 2017	35.00	35.15	34.85	35.00
5934	NASDAQ	ROCK	Mon, Jun 19, 2017	34.95	35.23	34.50	35.15
5933	NASDAQ	ROCK	Fri, Jun 16, 2017	34.40	34.80	34.35	34.80
5932	NASDAQ	ROCK	Thu, Jun 15, 2017	34.05	34.65	34.05	34.50
5931	NASDAQ	ROCK	Wed, Jun 14, 2017	34.50	34.70	33.85	34.45
5930	NASDAQ	ROCK	Tue, Jun 13, 2017	34.55	34.80	34.35	34.50
5929	NASDAQ	ROCK	Mon, Jun 12, 2017	34.90	35.35	34.18	34.40
5928	NASDAQ	ROCK	Fri, Jun 9, 2017	34.60	35.18	34.00	35.05
5927	NASDAQ	ROCK	Thu, Jun 8, 2017	33.40	34.58	33.35	34.40
5926	NASDAQ	ROCK	Wed, Jun 7, 2017	33.40	33.65	33.05	33.35
5925	NASDAQ	ROCK	Tue, Jun 6, 2017	32.50	33.50	32.10	33.25
5924	NASDAQ	ROCK	Mon, Jun 5, 2017	32.85	32.95	32.55	32.75
5923	NASDAQ	ROCK	Fri, Jun 2, 2017	31.85	32.75	31.85	32.70
5922	NASDAQ	ROCK	Thu, Jun 1, 2017	31.10	31.90	30.85	31.85
5921	NASDAQ	ROCK	Wed, May 31, 2017	31.25	31.90	30.40	31.10
5920	NASDAQ	ROCK	Tue, May 30, 2017	31.40	31.60	31.00	31.25
5919	NASDAQ	ROCK	Fri, May 26, 2017	31.95	31.95	31.43	31.55
5918	NASDAQ	ROCK	Thu, May 25, 2017	32.55	32.65	31.78	32.05
5917	NASDAQ	ROCK	Wed, May 24, 2017	32.50	32.65	32.15	32.40
5916	NASDAQ	ROCK	Tue, May 23, 2017	31.90	32.50	31.50	32.35
5915	NASDAQ	ROCK	Mon, May 22, 2017	31.55	31.95	31.35	31.85
5914	NASDAQ	ROCK	Fri, May 19, 2017	31.05	31.45	30.80	31.40
5913	NASDAQ	ROCK	Thu, May 18, 2017	30.95	31.28	30.85	30.90
5912	NASDAQ	ROCK	Wed, May 17, 2017	31.75	31.95	31.00	31.05
5911	NASDAQ	ROCK	Tue, May 16, 2017	32.25	32.40	31.95	32.10
5910	NASDAQ	ROCK	Mon, May 15, 2017	32.15	32.30	31.75	32.10
5909	NASDAQ	ROCK	Fri, May 12, 2017	31.50	32.40	31.40	32.03
5908	NASDAQ	ROCK	Thu, May 11, 2017	31.50	31.65	30.68	31.55
5907	NASDAQ	ROCK	Wed, May 10, 2017	32.35	32.50	31.65	31.70
5906	NASDAQ	ROCK	Tue, May 9, 2017	33.10	33.50	32.10	32.30
5905	NASDAQ	ROCK	Mon, May 8, 2017	34.15	34.15	32.85	33.15
5904	NASDAQ	ROCK	Fri, May 5, 2017	32.70	35.75	31.21	34.43
5903	NASDAQ	ROCK	Thu, May 4, 2017	38.95	39.35	38.55	39.00
5902	NASDAQ	ROCK	Wed, May 3, 2017	38.70	39.00	38.40	38.90
5901	NASDAQ	ROCK	Tue, May 2, 2017	39.15	39.55	38.53	38.90
5900	NASDAQ	ROCK	Mon, May 1, 2017	39.20	39.95	38.75	39.15
5899	NASDAQ	ROCK	Fri, Apr 28, 2017	39.50	39.56	38.65	39.25
5898	NASDAQ	ROCK	Thu, Apr 27, 2017	39.10	39.55	38.75	39.50
5897	NASDAQ	ROCK	Wed, Apr 26, 2017	38.90	39.50	37.50	39.10
5896	NASDAQ	ROCK	Tue, Apr 25, 2017	39.00	39.45	39.00	39.10
5895	NASDAQ	ROCK	Mon, Apr 24, 2017	38.90	39.10	38.45	38.60
5894	NASDAQ	ROCK	Fri, Apr 21, 2017	38.15	38.43	37.83	38.30
5893	NASDAQ	ROCK	Thu, Apr 20, 2017	37.25	38.35	37.25	38.15
5892	NASDAQ	ROCK	Wed, Apr 19, 2017	37.00	37.65	36.90	37.20
5891	NASDAQ	ROCK	Tue, Apr 18, 2017	36.35	37.15	36.01	37.00
5890	NASDAQ	ROCK	Mon, Apr 17, 2017	37.35	37.60	36.70	36.85
5889	NASDAQ	ROCK	Thu, Apr 13, 2017	39.05	39.10	37.30	37.30
5888	NASDAQ	ROCK	Wed, Apr 12, 2017	40.35	40.35	39.05	39.10
5887	NASDAQ	ROCK	Tue, Apr 11, 2017	39.80	40.45	39.80	40.45
5886	NASDAQ	ROCK	Mon, Apr 10, 2017	39.70	40.22	39.50	39.95
5885	NASDAQ	ROCK	Fri, Apr 7, 2017	39.55	39.85	39.30	39.70
5884	NASDAQ	ROCK	Thu, Apr 6, 2017	39.25	39.90	39.08	39.60
5883	NASDAQ	ROCK	Wed, Apr 5, 2017	39.75	40.15	39.10	39.20
5882	NASDAQ	ROCK	Tue, Apr 4, 2017	39.45	40.15	39.45	39.55
5881	NASDAQ	ROCK	Mon, Apr 3, 2017	41.25	41.40	38.83	39.55
5880	NASDAQ	ROCK	Fri, Mar 31, 2017	41.05	41.40	40.70	41.20
5879	NASDAQ	ROCK	Thu, Mar 30, 2017	40.20	41.15	40.20	41.10
5878	NASDAQ	ROCK	Wed, Mar 29, 2017	40.15	40.20	39.90	40.20
5877	NASDAQ	ROCK	Tue, Mar 28, 2017	39.95	40.65	38.90	40.40
5876	NASDAQ	ROCK	Mon, Mar 27, 2017	39.50	40.25	39.00	40.05
5875	NASDAQ	ROCK	Fri, Mar 24, 2017	40.30	40.95	39.60	40.10
5874	NASDAQ	ROCK	Thu, Mar 23, 2017	39.80	40.50	39.75	40.25
5873	NASDAQ	ROCK	Wed, Mar 22, 2017	40.90	41.15	39.75	39.80
5872	NASDAQ	ROCK	Tue, Mar 21, 2017	42.00	42.00	40.75	41.05
5871	NASDAQ	ROCK	Mon, Mar 20, 2017	42.25	42.25	41.65	41.85
5870	NASDAQ	ROCK	Fri, Mar 17, 2017	41.60	42.50	41.60	42.50
5869	NASDAQ	ROCK	Thu, Mar 16, 2017	41.60	42.00	41.40	41.70
5868	NASDAQ	ROCK	Wed, Mar 15, 2017	40.55	41.60	40.38	41.45
5867	NASDAQ	ROCK	Tue, Mar 14, 2017	40.10	40.50	39.55	40.38
5866	NASDAQ	ROCK	Mon, Mar 13, 2017	39.25	40.50	39.25	40.25
5865	NASDAQ	ROCK	Fri, Mar 10, 2017	38.95	39.45	38.70	39.25
5864	NASDAQ	ROCK	Thu, Mar 9, 2017	38.80	39.33	38.55	38.70
5863	NASDAQ	ROCK	Wed, Mar 8, 2017	39.65	39.85	38.80	38.80
5862	NASDAQ	ROCK	Tue, Mar 7, 2017	40.15	40.45	39.45	39.45
5861	NASDAQ	ROCK	Mon, Mar 6, 2017	40.40	40.45	39.84	40.25
5860	NASDAQ	ROCK	Fri, Mar 3, 2017	40.75	41.80	40.45	40.80
5859	NASDAQ	ROCK	Thu, Mar 2, 2017	42.30	42.40	40.70	40.75
5858	NASDAQ	ROCK	Wed, Mar 1, 2017	41.75	42.70	41.75	42.40
5857	NASDAQ	ROCK	Tue, Feb 28, 2017	42.55	42.60	41.45	41.45
5856	NASDAQ	ROCK	Mon, Feb 27, 2017	41.05	42.75	41.05	42.45
5855	NASDAQ	ROCK	Fri, Feb 24, 2017	40.30	41.30	40.30	41.25
5854	NASDAQ	ROCK	Thu, Feb 23, 2017	41.90	42.15	40.55	40.75
5853	NASDAQ	ROCK	Wed, Feb 22, 2017	41.10	41.90	40.50	41.85
5852	NASDAQ	ROCK	Tue, Feb 21, 2017	40.30	41.40	40.30	41.30
5851	NASDAQ	ROCK	Fri, Feb 17, 2017	43.80	43.80	38.85	40.30
5850	NASDAQ	ROCK	Thu, Feb 16, 2017	43.85	44.90	43.05	44.30
5849	NASDAQ	ROCK	Wed, Feb 15, 2017	42.85	43.80	42.65	43.80
5848	NASDAQ	ROCK	Tue, Feb 14, 2017	42.60	43.15	42.20	42.90
5847	NASDAQ	ROCK	Mon, Feb 13, 2017	43.80	44.40	42.75	42.90
5846	NASDAQ	ROCK	Fri, Feb 10, 2017	42.80	43.50	42.45	43.45
5845	NASDAQ	ROCK	Thu, Feb 9, 2017	41.45	42.70	41.45	42.55
5844	NASDAQ	ROCK	Wed, Feb 8, 2017	40.95	41.58	40.50	41.40
5843	NASDAQ	ROCK	Tue, Feb 7, 2017	40.85	41.40	40.45	40.95
5842	NASDAQ	ROCK	Mon, Feb 6, 2017	41.05	41.65	39.65	41.20
5841	NASDAQ	ROCK	Fri, Feb 3, 2017	43.45	43.45	40.80	41.25
5840	NASDAQ	ROCK	Thu, Feb 2, 2017	43.00	43.95	42.67	43.40
5839	NASDAQ	ROCK	Wed, Feb 1, 2017	44.15	44.45	42.85	43.05
5838	NASDAQ	ROCK	Tue, Jan 31, 2017	42.90	44.05	42.80	43.90
5837	NASDAQ	ROCK	Mon, Jan 30, 2017	43.15	43.30	42.30	43.05
5836	NASDAQ	ROCK	Fri, Jan 27, 2017	43.35	43.55	42.95	43.40
5835	NASDAQ	ROCK	Thu, Jan 26, 2017	44.45	45.05	42.45	43.20
5834	NASDAQ	ROCK	Wed, Jan 25, 2017	44.30	45.05	44.15	44.60
5833	NASDAQ	ROCK	Tue, Jan 24, 2017	42.95	44.10	42.90	43.90
5832	NASDAQ	ROCK	Mon, Jan 23, 2017	42.05	42.80	42.05	42.80
5831	NASDAQ	ROCK	Fri, Jan 20, 2017	42.20	42.65	41.83	42.20
5830	NASDAQ	ROCK	Thu, Jan 19, 2017	42.60	42.95	41.95	42.10
5829	NASDAQ	ROCK	Wed, Jan 18, 2017	41.95	42.75	41.50	42.70
5828	NASDAQ	ROCK	Tue, Jan 17, 2017	43.20	43.20	41.85	41.85
5827	NASDAQ	ROCK	Fri, Jan 13, 2017	42.90	44.05	42.90	43.25
5826	NASDAQ	ROCK	Thu, Jan 12, 2017	44.15	44.15	42.50	42.95
5825	NASDAQ	ROCK	Wed, Jan 11, 2017	43.45	44.15	43.15	44.15
5824	NASDAQ	ROCK	Tue, Jan 10, 2017	41.75	43.60	41.35	43.45
5823	NASDAQ	ROCK	Mon, Jan 9, 2017	41.10	41.70	40.75	41.55
5822	NASDAQ	ROCK	Fri, Jan 6, 2017	43.65	43.65	41.35	41.35
5821	NASDAQ	ROCK	Thu, Jan 5, 2017	44.25	44.70	43.25	43.45
5820	NASDAQ	ROCK	Wed, Jan 4, 2017	43.35	44.05	42.70	44.05
5819	NASDAQ	ROCK	Tue, Jan 3, 2017	42.00	43.20	41.46	43.20
5818	NASDAQ	ROCK	Fri, Dec 30, 2016	42.50	42.55	41.45	41.65
5817	NASDAQ	ROCK	Thu, Dec 29, 2016	42.85	43.10	42.19	42.55
5816	NASDAQ	ROCK	Wed, Dec 28, 2016	43.25	43.30	42.55	42.80
5815	NASDAQ	ROCK	Tue, Dec 27, 2016	42.70	43.65	42.70	43.15
5814	NASDAQ	ROCK	Fri, Dec 23, 2016	43.10	43.15	42.65	42.90
5813	NASDAQ	ROCK	Thu, Dec 22, 2016	43.50	43.83	42.85	43.00
5812	NASDAQ	ROCK	Wed, Dec 21, 2016	44.00	44.22	43.58	43.70
5811	NASDAQ	ROCK	Tue, Dec 20, 2016	43.35	43.95	43.00	43.85
5810	NASDAQ	ROCK	Mon, Dec 19, 2016	43.15	43.60	42.95	43.35
5809	NASDAQ	ROCK	Fri, Dec 16, 2016	42.65	43.20	42.40	42.65
5808	NASDAQ	ROCK	Thu, Dec 15, 2016	42.70	43.10	41.90	42.55
5807	NASDAQ	ROCK	Wed, Dec 14, 2016	43.00	43.95	42.69	42.80
5806	NASDAQ	ROCK	Tue, Dec 13, 2016	43.80	44.70	42.88	43.15
5805	NASDAQ	ROCK	Mon, Dec 12, 2016	43.85	44.00	43.03	43.60
5804	NASDAQ	ROCK	Fri, Dec 9, 2016	44.75	44.85	44.00	44.05
5803	NASDAQ	ROCK	Thu, Dec 8, 2016	45.25	45.45	44.60	44.83
5802	NASDAQ	ROCK	Wed, Dec 7, 2016	45.85	45.85	44.70	45.25
5801	NASDAQ	ROCK	Tue, Dec 6, 2016	46.40	46.50	45.28	45.60
5800	NASDAQ	ROCK	Mon, Dec 5, 2016	46.00	46.20	45.10	45.95
5799	NASDAQ	ROCK	Fri, Dec 2, 2016	44.25	45.90	43.06	45.30
5798	NASDAQ	ROCK	Thu, Dec 1, 2016	45.15	46.00	44.60	44.65
5797	NASDAQ	ROCK	Wed, Nov 30, 2016	45.00	45.65	44.60	45.00
5796	NASDAQ	ROCK	Tue, Nov 29, 2016	46.90	46.90	44.30	45.00
5795	NASDAQ	ROCK	Mon, Nov 28, 2016	47.90	48.05	46.85	47.00
5794	NASDAQ	ROCK	Fri, Nov 25, 2016	47.20	48.05	46.80	47.85
5793	NASDAQ	ROCK	Wed, Nov 23, 2016	46.35	47.25	46.25	46.90
5792	NASDAQ	ROCK	Tue, Nov 22, 2016	46.25	46.70	45.80	46.55
5791	NASDAQ	ROCK	Mon, Nov 21, 2016	45.55	46.00	44.75	45.80
5790	NASDAQ	ROCK	Fri, Nov 18, 2016	45.05	45.80	44.60	45.55
5789	NASDAQ	ROCK	Thu, Nov 17, 2016	44.85	45.55	44.60	44.85
5788	NASDAQ	ROCK	Wed, Nov 16, 2016	44.10	44.60	43.00	44.50
5787	NASDAQ	ROCK	Tue, Nov 15, 2016	43.00	44.15	42.65	44.05
5786	NASDAQ	ROCK	Mon, Nov 14, 2016	44.25	44.25	42.30	42.95
5785	NASDAQ	ROCK	Fri, Nov 11, 2016	43.00	43.90	42.60	42.95
5784	NASDAQ	ROCK	Thu, Nov 10, 2016	43.60	44.30	42.85	43.30
5783	NASDAQ	ROCK	Wed, Nov 9, 2016	40.35	43.25	40.26	42.95
5782	NASDAQ	ROCK	Tue, Nov 8, 2016	39.45	40.65	39.25	40.65
5781	NASDAQ	ROCK	Mon, Nov 7, 2016	39.25	39.80	38.98	39.20
5780	NASDAQ	ROCK	Fri, Nov 4, 2016	38.80	39.05	38.45	38.65
5779	NASDAQ	ROCK	Thu, Nov 3, 2016	39.25	39.65	38.55	38.60
5778	NASDAQ	ROCK	Wed, Nov 2, 2016	39.00	39.80	38.75	39.20
5777	NASDAQ	ROCK	Tue, Nov 1, 2016	39.00	39.45	38.25	39.10
5776	NASDAQ	ROCK	Mon, Oct 31, 2016	37.45	38.95	37.30	38.90
5775	NASDAQ	ROCK	Fri, Oct 28, 2016	36.12	37.71	36.12	37.36
5774	NASDAQ	ROCK	Thu, Oct 27, 2016	36.64	38.11	34.95	35.96
5773	NASDAQ	ROCK	Wed, Oct 26, 2016	35.05	35.64	34.58	34.65
5772	NASDAQ	ROCK	Tue, Oct 25, 2016	35.80	36.64	35.12	35.33
5771	NASDAQ	ROCK	Mon, Oct 24, 2016	35.77	36.32	35.58	35.80
5770	NASDAQ	ROCK	Fri, Oct 21, 2016	35.03	35.69	34.54	35.50
5769	NASDAQ	ROCK	Thu, Oct 20, 2016	36.41	36.49	35.36	35.38
5768	NASDAQ	ROCK	Wed, Oct 19, 2016	36.79	36.90	36.10	36.64
5767	NASDAQ	ROCK	Tue, Oct 18, 2016	37.82	37.82	36.71	36.72
5766	NASDAQ	ROCK	Mon, Oct 17, 2016	37.50	37.84	37.29	37.35
5765	NASDAQ	ROCK	Fri, Oct 14, 2016	37.80	37.92	37.26	37.37
5764	NASDAQ	ROCK	Thu, Oct 13, 2016	37.93	37.93	37.28	37.44
5763	NASDAQ	ROCK	Wed, Oct 12, 2016	37.32	38.39	37.06	38.33
5762	NASDAQ	ROCK	Tue, Oct 11, 2016	38.42	38.42	36.78	37.32
5761	NASDAQ	ROCK	Mon, Oct 10, 2016	37.74	38.57	37.74	38.48
5760	NASDAQ	ROCK	Fri, Oct 7, 2016	38.12	38.12	37.20	37.48
5759	NASDAQ	ROCK	Thu, Oct 6, 2016	37.16	38.25	36.90	38.18
5758	NASDAQ	ROCK	Wed, Oct 5, 2016	37.09	37.58	36.81	37.30
5757	NASDAQ	ROCK	Tue, Oct 4, 2016	37.00	37.32	36.50	36.81
5756	NASDAQ	ROCK	Mon, Oct 3, 2016	37.00	37.21	36.71	37.03
5755	NASDAQ	ROCK	Fri, Sep 30, 2016	37.43	37.66	36.85	37.15
5754	NASDAQ	ROCK	Thu, Sep 29, 2016	37.80	37.80	37.19	37.22
5753	NASDAQ	ROCK	Wed, Sep 28, 2016	37.97	38.06	37.45	38.00
5752	NASDAQ	ROCK	Tue, Sep 27, 2016	37.25	37.88	37.15	37.82
5751	NASDAQ	ROCK	Mon, Sep 26, 2016	37.50	37.96	37.31	37.36
5750	NASDAQ	ROCK	Fri, Sep 23, 2016	38.20	38.20	37.60	37.60
5749	NASDAQ	ROCK	Thu, Sep 22, 2016	37.58	38.25	37.35	38.25
5748	NASDAQ	ROCK	Wed, Sep 21, 2016	36.29	37.23	36.29	37.22
5747	NASDAQ	ROCK	Tue, Sep 20, 2016	36.27	36.44	35.91	36.22
5746	NASDAQ	ROCK	Mon, Sep 19, 2016	35.83	36.17	35.68	36.03
5745	NASDAQ	ROCK	Fri, Sep 16, 2016	35.44	35.83	35.41	35.74
5744	NASDAQ	ROCK	Thu, Sep 15, 2016	35.10	35.57	34.85	35.52
5743	NASDAQ	ROCK	Wed, Sep 14, 2016	35.59	35.61	34.96	35.10
5742	NASDAQ	ROCK	Tue, Sep 13, 2016	35.64	36.20	34.98	35.43
5741	NASDAQ	ROCK	Mon, Sep 12, 2016	35.54	36.21	34.57	36.16
5740	NASDAQ	ROCK	Fri, Sep 9, 2016	38.02	38.15	35.81	35.85
5739	NASDAQ	ROCK	Thu, Sep 8, 2016	38.50	38.71	38.05	38.46
5738	NASDAQ	ROCK	Wed, Sep 7, 2016	38.30	38.54	38.12	38.50
5737	NASDAQ	ROCK	Tue, Sep 6, 2016	38.34	38.94	38.00	38.31
5736	NASDAQ	ROCK	Fri, Sep 2, 2016	38.95	38.99	37.94	38.41
5735	NASDAQ	ROCK	Thu, Sep 1, 2016	38.29	38.65	37.82	38.65
5734	NASDAQ	ROCK	Wed, Aug 31, 2016	39.33	39.62	38.01	38.16
5733	NASDAQ	ROCK	Tue, Aug 30, 2016	39.02	39.51	38.84	39.28
5732	NASDAQ	ROCK	Mon, Aug 29, 2016	38.45	39.34	38.28	39.11
5731	NASDAQ	ROCK	Fri, Aug 26, 2016	38.87	39.20	37.83	38.25
5730	NASDAQ	ROCK	Thu, Aug 25, 2016	38.23	38.91	38.23	38.91
5729	NASDAQ	ROCK	Wed, Aug 24, 2016	38.35	38.56	38.22	38.40
5728	NASDAQ	ROCK	Tue, Aug 23, 2016	38.17	38.59	38.17	38.48
5727	NASDAQ	ROCK	Mon, Aug 22, 2016	36.91	38.05	36.81	37.97
5726	NASDAQ	ROCK	Fri, Aug 19, 2016	37.16	37.20	36.72	36.93
5725	NASDAQ	ROCK	Thu, Aug 18, 2016	37.10	37.43	36.89	37.25
5724	NASDAQ	ROCK	Wed, Aug 17, 2016	37.58	37.61	36.96	37.16
5723	NASDAQ	ROCK	Tue, Aug 16, 2016	37.74	38.03	37.64	37.71
5722	NASDAQ	ROCK	Mon, Aug 15, 2016	37.33	38.00	36.75	37.75
5721	NASDAQ	ROCK	Fri, Aug 12, 2016	38.00	38.46	37.14	37.46
5720	NASDAQ	ROCK	Thu, Aug 11, 2016	38.16	38.50	37.80	38.29
5719	NASDAQ	ROCK	Wed, Aug 10, 2016	38.25	38.36	38.00	38.12
5718	NASDAQ	ROCK	Tue, Aug 9, 2016	38.16	38.45	37.81	38.25
5717	NASDAQ	ROCK	Mon, Aug 8, 2016	38.72	40.00	37.42	37.93
5716	NASDAQ	ROCK	Fri, Aug 5, 2016	37.92	38.97	37.69	38.59
5715	NASDAQ	ROCK	Thu, Aug 4, 2016	36.83	37.90	36.83	37.64
5714	NASDAQ	ROCK	Wed, Aug 3, 2016	35.99	36.92	35.99	36.88
5713	NASDAQ	ROCK	Tue, Aug 2, 2016	36.77	36.85	35.84	36.30
5712	NASDAQ	ROCK	Mon, Aug 1, 2016	35.40	36.82	35.28	36.63
5711	NASDAQ	ROCK	Fri, Jul 29, 2016	34.34	35.61	34.05	35.28
5710	NASDAQ	ROCK	Thu, Jul 28, 2016	35.35	35.35	32.68	34.29
5709	NASDAQ	ROCK	Wed, Jul 27, 2016	35.92	36.23	35.37	35.69
5708	NASDAQ	ROCK	Tue, Jul 26, 2016	35.42	35.88	35.42	35.69
5707	NASDAQ	ROCK	Mon, Jul 25, 2016	35.50	35.50	35.11	35.36
5706	NASDAQ	ROCK	Fri, Jul 22, 2016	35.04	35.62	34.78	35.43
5705	NASDAQ	ROCK	Thu, Jul 21, 2016	35.29	35.73	35.00	35.08
5704	NASDAQ	ROCK	Wed, Jul 20, 2016	35.55	35.83	35.10	35.29
5703	NASDAQ	ROCK	Tue, Jul 19, 2016	35.93	36.11	35.09	35.48
5702	NASDAQ	ROCK	Mon, Jul 18, 2016	36.41	36.42	35.82	35.95
5701	NASDAQ	ROCK	Fri, Jul 15, 2016	36.09	36.53	35.60	35.77
5700	NASDAQ	ROCK	Thu, Jul 14, 2016	36.27	36.60	35.62	35.86
5699	NASDAQ	ROCK	Wed, Jul 13, 2016	35.63	35.82	35.30	35.82
5698	NASDAQ	ROCK	Tue, Jul 12, 2016	35.44	35.59	34.90	35.38
5697	NASDAQ	ROCK	Mon, Jul 11, 2016	34.29	35.14	33.87	35.02
5696	NASDAQ	ROCK	Fri, Jul 8, 2016	32.41	33.25	32.41	33.12
5695	NASDAQ	ROCK	Thu, Jul 7, 2016	32.29	32.47	31.90	32.24
5694	NASDAQ	ROCK	Wed, Jul 6, 2016	31.76	32.53	31.76	32.33
5693	NASDAQ	ROCK	Tue, Jul 5, 2016	31.77	32.02	31.35	31.92
5692	NASDAQ	ROCK	Fri, Jul 1, 2016	31.62	32.25	31.55	32.03
5691	NASDAQ	ROCK	Thu, Jun 30, 2016	30.82	31.57	30.61	31.57
5690	NASDAQ	ROCK	Wed, Jun 29, 2016	30.35	30.74	30.35	30.64
5689	NASDAQ	ROCK	Tue, Jun 28, 2016	30.35	30.50	29.90	30.15
5688	NASDAQ	ROCK	Mon, Jun 27, 2016	30.59	30.73	29.48	30.06
5687	NASDAQ	ROCK	Fri, Jun 24, 2016	30.74	31.56	30.40	30.99
5686	NASDAQ	ROCK	Thu, Jun 23, 2016	32.22	32.33	31.75	32.10
5685	NASDAQ	ROCK	Wed, Jun 22, 2016	31.89	32.46	31.65	31.79
5684	NASDAQ	ROCK	Tue, Jun 21, 2016	31.85	31.96	31.24	31.85
5683	NASDAQ	ROCK	Mon, Jun 20, 2016	31.44	32.04	31.18	31.81
5682	NASDAQ	ROCK	Fri, Jun 17, 2016	31.18	31.88	31.04	31.08
5681	NASDAQ	ROCK	Thu, Jun 16, 2016	31.42	31.42	30.34	31.25
5680	NASDAQ	ROCK	Wed, Jun 15, 2016	30.90	32.19	30.70	31.47
5679	NASDAQ	ROCK	Tue, Jun 14, 2016	30.65	31.06	30.47	30.66
5678	NASDAQ	ROCK	Mon, Jun 13, 2016	30.75	31.08	30.31	30.94
5677	NASDAQ	ROCK	Fri, Jun 10, 2016	30.64	31.19	30.45	30.89
5676	NASDAQ	ROCK	Thu, Jun 9, 2016	30.69	31.08	30.32	30.99
5675	NASDAQ	ROCK	Wed, Jun 8, 2016	31.08	31.33	30.63	30.94
5674	NASDAQ	ROCK	Tue, Jun 7, 2016	30.81	31.08	30.52	30.94
5673	NASDAQ	ROCK	Mon, Jun 6, 2016	30.62	31.17	30.35	30.81
5672	NASDAQ	ROCK	Fri, Jun 3, 2016	30.15	31.05	30.06	30.80
5671	NASDAQ	ROCK	Thu, Jun 2, 2016	30.10	30.38	29.50	30.10
5670	NASDAQ	ROCK	Wed, Jun 1, 2016	29.89	30.24	29.30	30.14
5669	NASDAQ	ROCK	Tue, May 31, 2016	29.69	30.08	29.46	29.88
5668	NASDAQ	ROCK	Fri, May 27, 2016	29.32	30.20	29.32	29.73
5667	NASDAQ	ROCK	Thu, May 26, 2016	30.48	30.48	29.17	29.28
5666	NASDAQ	ROCK	Wed, May 25, 2016	29.66	29.97	29.57	29.70
5665	NASDAQ	ROCK	Tue, May 24, 2016	28.64	29.76	28.53	29.49
5664	NASDAQ	ROCK	Mon, May 23, 2016	28.43	28.73	28.30	28.40
5663	NASDAQ	ROCK	Fri, May 20, 2016	27.87	28.58	27.58	28.44
5662	NASDAQ	ROCK	Thu, May 19, 2016	27.55	27.88	27.18	27.67
5661	NASDAQ	ROCK	Wed, May 18, 2016	27.62	28.34	27.40	27.85
5660	NASDAQ	ROCK	Tue, May 17, 2016	27.67	28.03	27.43	27.70
5659	NASDAQ	ROCK	Mon, May 16, 2016	27.65	28.15	27.65	27.80
5658	NASDAQ	ROCK	Fri, May 13, 2016	27.87	28.04	27.33	27.49
5657	NASDAQ	ROCK	Thu, May 12, 2016	27.69	28.14	27.61	27.91
5656	NASDAQ	ROCK	Wed, May 11, 2016	27.47	28.05	27.20	27.73
5655	NASDAQ	ROCK	Tue, May 10, 2016	26.84	27.67	26.70	27.57
5654	NASDAQ	ROCK	Mon, May 9, 2016	29.91	30.00	26.53	26.85
5653	NASDAQ	ROCK	Fri, May 6, 2016	24.72	29.63	24.12	29.30
5652	NASDAQ	ROCK	Thu, May 5, 2016	25.16	25.67	25.16	25.24
5651	NASDAQ	ROCK	Wed, May 4, 2016	25.07	25.81	24.77	25.14
5650	NASDAQ	ROCK	Tue, May 3, 2016	26.89	27.20	25.00	25.12
5649	NASDAQ	ROCK	Mon, May 2, 2016	26.61	27.01	26.36	26.95
5648	NASDAQ	ROCK	Fri, Apr 29, 2016	27.38	27.38	26.11	26.45
5647	NASDAQ	ROCK	Thu, Apr 28, 2016	27.62	28.00	27.39	27.52
5646	NASDAQ	ROCK	Wed, Apr 27, 2016	27.75	28.48	27.38	27.79
5645	NASDAQ	ROCK	Tue, Apr 26, 2016	27.55	27.72	27.10	27.62
5644	NASDAQ	ROCK	Mon, Apr 25, 2016	27.99	28.07	27.21	27.47
5643	NASDAQ	ROCK	Fri, Apr 22, 2016	27.99	28.54	27.82	27.99
5642	NASDAQ	ROCK	Thu, Apr 21, 2016	27.96	28.20	27.46	27.93
5641	NASDAQ	ROCK	Wed, Apr 20, 2016	27.88	28.05	27.48	27.90
5640	NASDAQ	ROCK	Tue, Apr 19, 2016	28.09	28.18	27.60	27.97
5639	NASDAQ	ROCK	Mon, Apr 18, 2016	27.69	28.07	27.48	27.95
5638	NASDAQ	ROCK	Fri, Apr 15, 2016	27.37	27.84	27.19	27.68
5637	NASDAQ	ROCK	Thu, Apr 14, 2016	27.32	27.54	27.00	27.35
5636	NASDAQ	ROCK	Wed, Apr 13, 2016	26.84	27.43	26.82	27.35
5635	NASDAQ	ROCK	Tue, Apr 12, 2016	27.01	27.38	26.70	26.76
5634	NASDAQ	ROCK	Mon, Apr 11, 2016	27.36	28.00	26.76	26.93
5633	NASDAQ	ROCK	Fri, Apr 8, 2016	26.78	27.43	26.58	27.14
5632	NASDAQ	ROCK	Thu, Apr 7, 2016	26.50	26.99	26.26	26.49
5631	NASDAQ	ROCK	Wed, Apr 6, 2016	26.67	26.87	26.51	26.73
5630	NASDAQ	ROCK	Tue, Apr 5, 2016	26.91	26.91	26.91	26.73
5629	NASDAQ	ROCK	Mon, Apr 4, 2016	28.36	28.55	26.50	26.91
5628	NASDAQ	ROCK	Fri, Apr 1, 2016	28.35	28.55	27.45	28.28
5627	NASDAQ	ROCK	Thu, Mar 31, 2016	28.35	28.75	27.95	28.30
5626	NASDAQ	ROCK	Wed, Mar 30, 2016	28.09	28.66	27.71	28.30
5625	NASDAQ	ROCK	Tue, Mar 29, 2016	26.43	27.89	26.00	26.56
5624	NASDAQ	ROCK	Mon, Mar 28, 2016	26.72	27.17	26.30	26.63
5623	NASDAQ	ROCK	Thu, Mar 24, 2016	26.05	26.05	26.05	26.60
5622	NASDAQ	ROCK	Wed, Mar 23, 2016	27.25	27.46	26.00	26.05
5621	NASDAQ	ROCK	Tue, Mar 22, 2016	26.25	27.49	26.13	27.25
5620	NASDAQ	ROCK	Mon, Mar 21, 2016	26.63	26.77	26.26	26.37
5619	NASDAQ	ROCK	Fri, Mar 18, 2016	26.97	27.04	26.59	26.61
5618	NASDAQ	ROCK	Thu, Mar 17, 2016	25.70	26.89	25.50	26.81
5617	NASDAQ	ROCK	Wed, Mar 16, 2016	25.87	26.01	25.22	25.79
5616	NASDAQ	ROCK	Tue, Mar 15, 2016	25.62	25.62	25.62	25.94
5615	NASDAQ	ROCK	Mon, Mar 14, 2016	25.29	25.69	25.16	25.50
5614	NASDAQ	ROCK	Fri, Mar 11, 2016	25.15	25.44	24.97	25.29
5613	NASDAQ	ROCK	Thu, Mar 10, 2016	25.47	25.68	24.86	25.28
5612	NASDAQ	ROCK	Wed, Mar 9, 2016	25.55	25.55	25.55	25.28
5611	NASDAQ	ROCK	Tue, Mar 8, 2016	26.00	26.04	25.18	26.04
5610	NASDAQ	ROCK	Mon, Mar 7, 2016	26.07	26.50	26.00	26.04
5609	NASDAQ	ROCK	Fri, Mar 4, 2016	25.48	25.48	25.48	26.17
5608	NASDAQ	ROCK	Thu, Mar 3, 2016	26.02	26.02	26.02	25.48
5607	NASDAQ	ROCK	Wed, Mar 2, 2016	25.46	26.13	25.06	25.30
5606	NASDAQ	ROCK	Tue, Mar 1, 2016	24.72	24.72	24.72	25.30
5605	NASDAQ	ROCK	Mon, Feb 29, 2016	24.93	25.35	24.71	24.72
5604	NASDAQ	ROCK	Fri, Feb 26, 2016	25.02	25.02	25.02	24.95
5603	NASDAQ	ROCK	Thu, Feb 25, 2016	24.50	25.06	24.27	25.02
5602	NASDAQ	ROCK	Wed, Feb 24, 2016	24.09	24.57	23.63	24.52
5601	NASDAQ	ROCK	Tue, Feb 23, 2016	24.01	24.64	23.91	24.26
5600	NASDAQ	ROCK	Mon, Feb 22, 2016	24.20	24.91	23.59	24.15
5599	NASDAQ	ROCK	Fri, Feb 19, 2016	25.10	25.34	24.54	25.02
5598	NASDAQ	ROCK	Thu, Feb 18, 2016	25.38	26.99	24.02	25.17
5597	NASDAQ	ROCK	Wed, Feb 17, 2016	19.35	20.21	19.10	20.12
5596	NASDAQ	ROCK	Tue, Feb 16, 2016	19.28	19.37	19.01	19.28
5595	NASDAQ	ROCK	Fri, Feb 12, 2016	18.98	19.37	18.96	19.07
5594	NASDAQ	ROCK	Thu, Feb 11, 2016	18.32	18.84	18.23	18.78
5593	NASDAQ	ROCK	Wed, Feb 10, 2016	19.32	19.60	18.77	18.79
5592	NASDAQ	ROCK	Tue, Feb 9, 2016	19.32	19.71	19.16	19.24
5591	NASDAQ	ROCK	Mon, Feb 8, 2016	19.56	20.27	19.29	19.58
5590	NASDAQ	ROCK	Fri, Feb 5, 2016	20.17	20.42	19.70	19.75
5589	NASDAQ	ROCK	Thu, Feb 4, 2016	19.98	20.87	19.87	20.28
5588	NASDAQ	ROCK	Wed, Feb 3, 2016	20.24	20.33	19.62	20.02
5587	NASDAQ	ROCK	Tue, Feb 2, 2016	20.44	20.77	19.94	20.10
5586	NASDAQ	ROCK	Mon, Feb 1, 2016	21.00	21.00	20.47	20.60
5585	NASDAQ	ROCK	Fri, Jan 29, 2016	20.31	21.24	20.31	21.24
5584	NASDAQ	ROCK	Thu, Jan 28, 2016	20.29	20.45	20.12	20.29
5583	NASDAQ	ROCK	Wed, Jan 27, 2016	20.31	20.37	19.94	20.14
5582	NASDAQ	ROCK	Tue, Jan 26, 2016	20.13	20.49	20.07	20.32
5581	NASDAQ	ROCK	Mon, Jan 25, 2016	20.64	20.74	19.88	20.01
5580	NASDAQ	ROCK	Fri, Jan 22, 2016	20.58	21.06	20.37	20.71
5579	NASDAQ	ROCK	Thu, Jan 21, 2016	21.52	21.63	20.28	20.30
5578	NASDAQ	ROCK	Wed, Jan 20, 2016	20.98	21.74	20.65	21.46
5577	NASDAQ	ROCK	Tue, Jan 19, 2016	21.65	21.68	20.96	21.22
5576	NASDAQ	ROCK	Fri, Jan 15, 2016	20.67	21.59	20.65	21.57
5575	NASDAQ	ROCK	Thu, Jan 14, 2016	21.03	21.36	20.53	21.21
5574	NASDAQ	ROCK	Wed, Jan 13, 2016	21.65	21.73	20.85	20.93
5573	NASDAQ	ROCK	Tue, Jan 12, 2016	22.16	22.41	21.34	21.59
5572	NASDAQ	ROCK	Mon, Jan 11, 2016	22.33	22.67	21.84	22.01
5571	NASDAQ	ROCK	Fri, Jan 8, 2016	23.02	23.35	22.04	22.19
5570	NASDAQ	ROCK	Thu, Jan 7, 2016	23.38	23.93	22.81	23.04
5569	NASDAQ	ROCK	Wed, Jan 6, 2016	23.71	24.19	23.40	23.82
5568	NASDAQ	ROCK	Tue, Jan 5, 2016	24.19	24.46	23.58	23.88
5567	NASDAQ	ROCK	Mon, Jan 4, 2016	25.02	25.44	24.06	24.08
5566	NASDAQ	ROCK	Thu, Dec 31, 2015	26.01	26.12	25.42	25.44
5565	NASDAQ	ROCK	Wed, Dec 30, 2015	25.43	26.19	25.15	26.01
5564	NASDAQ	ROCK	Tue, Dec 29, 2015	25.28	25.60	25.10	25.45
5563	NASDAQ	ROCK	Mon, Dec 28, 2015	25.02	25.26	24.79	25.17
5562	NASDAQ	ROCK	Thu, Dec 24, 2015	25.00	25.23	24.79	25.02
5561	NASDAQ	ROCK	Wed, Dec 23, 2015	25.04	25.04	24.62	25.00
5560	NASDAQ	ROCK	Tue, Dec 22, 2015	24.25	24.89	24.01	24.85
5559	NASDAQ	ROCK	Mon, Dec 21, 2015	24.08	24.34	23.93	24.33
5558	NASDAQ	ROCK	Fri, Dec 18, 2015	24.13	24.70	23.87	23.91
5557	NASDAQ	ROCK	Thu, Dec 17, 2015	25.10	25.25	24.18	24.20
5556	NASDAQ	ROCK	Wed, Dec 16, 2015	24.98	25.74	24.71	25.12
5555	NASDAQ	ROCK	Tue, Dec 15, 2015	24.91	24.91	24.91	24.91
5554	NASDAQ	ROCK	Mon, Dec 14, 2015	25.20	25.42	24.64	24.91
5553	NASDAQ	ROCK	Fri, Dec 11, 2015	25.00	25.33	24.96	25.14
5552	NASDAQ	ROCK	Thu, Dec 10, 2015	25.24	25.45	24.89	25.34
5551	NASDAQ	ROCK	Wed, Dec 9, 2015	26.05	26.73	25.01	25.38
5550	NASDAQ	ROCK	Tue, Dec 8, 2015	26.87	27.17	26.16	26.20
5549	NASDAQ	ROCK	Mon, Dec 7, 2015	27.32	27.67	26.89	27.11
5548	NASDAQ	ROCK	Fri, Dec 4, 2015	27.29	27.89	27.16	27.31
5547	NASDAQ	ROCK	Thu, Dec 3, 2015	26.79	27.53	26.78	27.16
5546	NASDAQ	ROCK	Wed, Dec 2, 2015	26.11	26.65	26.09	26.60
5545	NASDAQ	ROCK	Tue, Dec 1, 2015	26.69	26.85	25.93	26.28
5544	NASDAQ	ROCK	Mon, Nov 30, 2015	26.12	26.83	25.89	26.69
5543	NASDAQ	ROCK	Fri, Nov 27, 2015	25.78	26.21	25.71	25.94
5542	NASDAQ	ROCK	Wed, Nov 25, 2015	26.04	26.34	25.76	25.81
5541	NASDAQ	ROCK	Tue, Nov 24, 2015	25.34	26.32	25.30	26.08
5540	NASDAQ	ROCK	Mon, Nov 23, 2015	25.50	25.65	25.38	25.55
5539	NASDAQ	ROCK	Fri, Nov 20, 2015	25.42	25.62	25.29	25.47
5538	NASDAQ	ROCK	Thu, Nov 19, 2015	25.40	25.40	24.65	25.25
5537	NASDAQ	ROCK	Wed, Nov 18, 2015	25.40	25.69	25.20	25.68
5536	NASDAQ	ROCK	Tue, Nov 17, 2015	25.25	25.56	24.99	25.27
5535	NASDAQ	ROCK	Mon, Nov 16, 2015	25.01	25.30	24.56	25.19
5534	NASDAQ	ROCK	Fri, Nov 13, 2015	24.84	25.42	24.56	25.20
5533	NASDAQ	ROCK	Thu, Nov 12, 2015	25.74	25.79	25.00	25.07
5532	NASDAQ	ROCK	Wed, Nov 11, 2015	26.47	26.47	26.02	26.04
5531	NASDAQ	ROCK	Tue, Nov 10, 2015	26.40	26.78	26.14	26.31
5530	NASDAQ	ROCK	Mon, Nov 9, 2015	26.00	26.87	25.71	26.58
5529	NASDAQ	ROCK	Fri, Nov 6, 2015	25.79	26.42	25.65	26.10
5528	NASDAQ	ROCK	Thu, Nov 5, 2015	26.34	26.38	25.44	25.99
5527	NASDAQ	ROCK	Wed, Nov 4, 2015	26.01	26.44	25.85	26.21
5526	NASDAQ	ROCK	Tue, Nov 3, 2015	25.82	26.19	25.37	25.88
5525	NASDAQ	ROCK	Mon, Nov 2, 2015	25.71	26.29	25.66	25.95
5524	NASDAQ	ROCK	Fri, Oct 30, 2015	24.84	25.37	24.50	25.32
5523	NASDAQ	ROCK	Thu, Oct 29, 2015	24.71	25.17	24.26	24.89
5522	NASDAQ	ROCK	Wed, Oct 28, 2015	24.99	26.28	24.13	24.50
5521	NASDAQ	ROCK	Tue, Oct 27, 2015	21.57	21.88	21.12	21.49
5520	NASDAQ	ROCK	Mon, Oct 26, 2015	21.91	22.05	21.48	21.60
5519	NASDAQ	ROCK	Fri, Oct 23, 2015	22.37	22.46	21.80	21.96
5518	NASDAQ	ROCK	Thu, Oct 22, 2015	21.95	22.50	21.88	22.12
5517	NASDAQ	ROCK	Wed, Oct 21, 2015	22.22	22.34	21.70	21.95
5516	NASDAQ	ROCK	Tue, Oct 20, 2015	21.57	22.09	21.50	22.00
5515	NASDAQ	ROCK	Mon, Oct 19, 2015	21.57	21.75	21.34	21.66
5514	NASDAQ	ROCK	Fri, Oct 16, 2015	19.87	22.30	19.67	21.79
5513	NASDAQ	ROCK	Thu, Oct 15, 2015	18.95	19.57	18.90	19.56
5512	NASDAQ	ROCK	Wed, Oct 14, 2015	19.00	19.17	18.67	18.91
5511	NASDAQ	ROCK	Tue, Oct 13, 2015	18.86	19.46	18.86	18.97
5510	NASDAQ	ROCK	Mon, Oct 12, 2015	19.24	19.33	18.97	19.02
5509	NASDAQ	ROCK	Fri, Oct 9, 2015	19.21	19.45	19.11	19.18
5508	NASDAQ	ROCK	Thu, Oct 8, 2015	18.65	19.16	18.65	19.12
5507	NASDAQ	ROCK	Wed, Oct 7, 2015	18.65	18.87	18.54	18.75
5506	NASDAQ	ROCK	Tue, Oct 6, 2015	18.79	18.97	18.51	18.52
5505	NASDAQ	ROCK	Mon, Oct 5, 2015	18.48	18.89	18.48	18.79
5504	NASDAQ	ROCK	Fri, Oct 2, 2015	18.12	18.49	17.79	18.35
5503	NASDAQ	ROCK	Thu, Oct 1, 2015	18.34	18.57	17.91	18.30
5502	NASDAQ	ROCK	Wed, Sep 30, 2015	18.14	18.42	18.04	18.35
5501	NASDAQ	ROCK	Tue, Sep 29, 2015	17.67	17.94	17.60	17.85
5500	NASDAQ	ROCK	Mon, Sep 28, 2015	17.12	17.72	17.05	17.61
5499	NASDAQ	ROCK	Fri, Sep 25, 2015	16.97	17.23	16.84	17.05
5498	NASDAQ	ROCK	Thu, Sep 24, 2015	16.28	16.80	16.28	16.75
5497	NASDAQ	ROCK	Wed, Sep 23, 2015	16.37	16.65	16.24	16.47
5496	NASDAQ	ROCK	Tue, Sep 22, 2015	16.28	16.35	15.95	16.29
5495	NASDAQ	ROCK	Mon, Sep 21, 2015	16.83	16.97	16.41	16.45
5494	NASDAQ	ROCK	Fri, Sep 18, 2015	17.16	17.26	16.57	16.70
5493	NASDAQ	ROCK	Thu, Sep 17, 2015	17.38	17.67	17.32	17.46
5492	NASDAQ	ROCK	Wed, Sep 16, 2015	17.03	17.48	16.99	17.44
5491	NASDAQ	ROCK	Tue, Sep 15, 2015	16.67	17.08	16.59	17.02
5490	NASDAQ	ROCK	Mon, Sep 14, 2015	16.92	16.92	16.54	16.67
5489	NASDAQ	ROCK	Fri, Sep 11, 2015	16.37	17.03	16.37	16.92
5488	NASDAQ	ROCK	Thu, Sep 10, 2015	16.67	16.76	16.41	16.50
5487	NASDAQ	ROCK	Wed, Sep 9, 2015	16.77	17.07	16.61	16.77
5486	NASDAQ	ROCK	Tue, Sep 8, 2015	16.76	16.86	16.53	16.56
5485	NASDAQ	ROCK	Fri, Sep 4, 2015	16.23	16.47	16.08	16.39
5484	NASDAQ	ROCK	Thu, Sep 3, 2015	16.69	16.92	16.44	16.50
5483	NASDAQ	ROCK	Wed, Sep 2, 2015	16.24	16.69	16.12	16.68
5482	NASDAQ	ROCK	Tue, Sep 1, 2015	16.00	16.24	15.94	16.00
5481	NASDAQ	ROCK	Mon, Aug 31, 2015	16.43	16.73	16.26	16.39
5480	NASDAQ	ROCK	Fri, Aug 28, 2015	16.40	16.61	16.17	16.51
5479	NASDAQ	ROCK	Thu, Aug 27, 2015	16.52	16.64	16.26	16.51
5478	NASDAQ	ROCK	Wed, Aug 26, 2015	16.49	16.85	16.03	16.37
5477	NASDAQ	ROCK	Tue, Aug 25, 2015	17.14	17.14	16.03	16.10
5476	NASDAQ	ROCK	Mon, Aug 24, 2015	16.80	17.34	16.39	16.52
5475	NASDAQ	ROCK	Fri, Aug 21, 2015	17.59	17.78	17.36	17.57
5474	NASDAQ	ROCK	Thu, Aug 20, 2015	18.23	18.46	17.93	17.94
5473	NASDAQ	ROCK	Wed, Aug 19, 2015	18.50	18.63	18.29	18.40
5472	NASDAQ	ROCK	Tue, Aug 18, 2015	18.58	18.75	18.57	18.60
5471	NASDAQ	ROCK	Mon, Aug 17, 2015	18.60	18.83	18.42	18.68
5470	NASDAQ	ROCK	Fri, Aug 14, 2015	18.94	19.20	18.53	18.72
5469	NASDAQ	ROCK	Thu, Aug 13, 2015	19.28	19.38	18.93	19.02
5468	NASDAQ	ROCK	Wed, Aug 12, 2015	19.01	19.43	18.80	19.27
5467	NASDAQ	ROCK	Tue, Aug 11, 2015	19.20	19.38	19.06	19.24
5466	NASDAQ	ROCK	Mon, Aug 10, 2015	19.72	19.72	19.10	19.40
5465	NASDAQ	ROCK	Fri, Aug 7, 2015	19.57	19.99	19.51	19.62
5464	NASDAQ	ROCK	Thu, Aug 6, 2015	21.20	21.20	19.58	19.74
5463	NASDAQ	ROCK	Wed, Aug 5, 2015	19.13	19.27	18.69	18.74
5462	NASDAQ	ROCK	Tue, Aug 4, 2015	18.84	19.13	18.84	18.94
5461	NASDAQ	ROCK	Mon, Aug 3, 2015	19.06	19.14	18.56	18.89
5460	NASDAQ	ROCK	Fri, Jul 31, 2015	19.08	19.42	19.01	19.14
5459	NASDAQ	ROCK	Thu, Jul 30, 2015	18.87	19.03	18.72	18.99
5458	NASDAQ	ROCK	Wed, Jul 29, 2015	19.00	19.29	18.88	19.01
5457	NASDAQ	ROCK	Tue, Jul 28, 2015	19.06	19.24	18.75	18.98
5456	NASDAQ	ROCK	Mon, Jul 27, 2015	18.98	19.38	18.85	18.90
5455	NASDAQ	ROCK	Fri, Jul 24, 2015	19.58	19.74	19.01	19.24
5454	NASDAQ	ROCK	Thu, Jul 23, 2015	20.23	20.27	19.58	19.65
5453	NASDAQ	ROCK	Wed, Jul 22, 2015	19.79	20.23	19.79	20.20
5452	NASDAQ	ROCK	Tue, Jul 21, 2015	19.85	20.16	19.58	19.86
5451	NASDAQ	ROCK	Mon, Jul 20, 2015	20.08	20.18	19.82	19.89
5450	NASDAQ	ROCK	Fri, Jul 17, 2015	20.91	21.08	20.27	20.27
5449	NASDAQ	ROCK	Thu, Jul 16, 2015	20.86	21.15	20.86	20.90
5448	NASDAQ	ROCK	Wed, Jul 15, 2015	20.76	20.92	20.57	20.69
5447	NASDAQ	ROCK	Tue, Jul 14, 2015	20.73	21.07	20.72	20.83
5446	NASDAQ	ROCK	Mon, Jul 13, 2015	20.89	21.26	20.46	20.80
5445	NASDAQ	ROCK	Fri, Jul 10, 2015	19.75	21.49	19.73	20.78
5444	NASDAQ	ROCK	Thu, Jul 9, 2015	19.90	19.98	19.34	19.35
5443	NASDAQ	ROCK	Wed, Jul 8, 2015	19.61	19.97	19.39	19.54
5442	NASDAQ	ROCK	Tue, Jul 7, 2015	20.02	20.05	19.62	19.84
5441	NASDAQ	ROCK	Mon, Jul 6, 2015	19.70	20.15	19.70	19.95
5440	NASDAQ	ROCK	Thu, Jul 2, 2015	20.11	20.34	19.92	19.99
5439	NASDAQ	ROCK	Wed, Jul 1, 2015	20.50	20.62	19.97	20.08
5438	NASDAQ	ROCK	Tue, Jun 30, 2015	20.53	20.53	20.24	20.37
5437	NASDAQ	ROCK	Mon, Jun 29, 2015	20.50	20.78	20.20	20.25
5436	NASDAQ	ROCK	Fri, Jun 26, 2015	20.78	20.90	20.48	20.61
5435	NASDAQ	ROCK	Thu, Jun 25, 2015	20.75	20.97	20.63	20.81
5434	NASDAQ	ROCK	Wed, Jun 24, 2015	21.12	21.12	20.68	20.69
5433	NASDAQ	ROCK	Tue, Jun 23, 2015	21.01	21.01	20.85	20.95
5432	NASDAQ	ROCK	Mon, Jun 22, 2015	21.09	21.10	20.91	20.96
5431	NASDAQ	ROCK	Fri, Jun 19, 2015	20.76	21.38	20.76	20.90
5430	NASDAQ	ROCK	Thu, Jun 18, 2015	20.98	21.06	20.56	20.69
5429	NASDAQ	ROCK	Wed, Jun 17, 2015	21.09	21.24	20.76	20.83
5428	NASDAQ	ROCK	Tue, Jun 16, 2015	20.65	20.99	20.50	20.81
5427	NASDAQ	ROCK	Mon, Jun 15, 2015	20.25	20.80	19.42	20.76
5426	NASDAQ	ROCK	Fri, Jun 12, 2015	20.15	20.50	19.71	19.97
5425	NASDAQ	ROCK	Thu, Jun 11, 2015	20.17	20.26	19.41	20.20
5424	NASDAQ	ROCK	Wed, Jun 10, 2015	18.70	20.07	18.70	19.94
5423	NASDAQ	ROCK	Tue, Jun 9, 2015	18.70	18.73	18.38	18.46
5422	NASDAQ	ROCK	Mon, Jun 8, 2015	18.66	18.78	18.41	18.65
5421	NASDAQ	ROCK	Fri, Jun 5, 2015	18.39	18.75	18.17	18.73
5420	NASDAQ	ROCK	Thu, Jun 4, 2015	18.42	18.58	18.29	18.49
5419	NASDAQ	ROCK	Wed, Jun 3, 2015	18.08	18.71	18.08	18.67
5418	NASDAQ	ROCK	Tue, Jun 2, 2015	17.89	18.54	17.89	17.98
5417	NASDAQ	ROCK	Mon, Jun 1, 2015	18.08	18.19	17.60	17.98
5416	NASDAQ	ROCK	Fri, May 29, 2015	18.36	18.38	17.85	17.92
5415	NASDAQ	ROCK	Thu, May 28, 2015	18.48	18.49	18.32	18.41
5414	NASDAQ	ROCK	Wed, May 27, 2015	18.10	18.49	17.93	18.49
5413	NASDAQ	ROCK	Tue, May 26, 2015	18.08	18.40	17.93	18.00
5412	NASDAQ	ROCK	Fri, May 22, 2015	18.21	18.34	17.95	18.25
5411	NASDAQ	ROCK	Thu, May 21, 2015	18.24	18.46	18.19	18.22
5410	NASDAQ	ROCK	Wed, May 20, 2015	18.33	18.47	18.14	18.23
5409	NASDAQ	ROCK	Tue, May 19, 2015	18.19	18.32	17.95	18.22
5408	NASDAQ	ROCK	Mon, May 18, 2015	18.17	18.36	17.10	18.15
5407	NASDAQ	ROCK	Fri, May 15, 2015	18.31	18.38	18.09	18.20
5406	NASDAQ	ROCK	Thu, May 14, 2015	18.16	18.50	18.15	18.34
5405	NASDAQ	ROCK	Wed, May 13, 2015	18.00	18.14	17.88	18.01
5404	NASDAQ	ROCK	Tue, May 12, 2015	17.82	17.93	17.33	17.93
5403	NASDAQ	ROCK	Mon, May 11, 2015	18.10	18.30	17.86	17.87
5402	NASDAQ	ROCK	Fri, May 8, 2015	18.00	18.26	17.85	18.15
5401	NASDAQ	ROCK	Thu, May 7, 2015	17.35	17.93	16.93	17.71
5400	NASDAQ	ROCK	Wed, May 6, 2015	16.73	16.92	16.46	16.91
5399	NASDAQ	ROCK	Tue, May 5, 2015	16.56	16.88	16.45	16.62
5398	NASDAQ	ROCK	Mon, May 4, 2015	16.74	17.10	16.61	16.64
5397	NASDAQ	ROCK	Fri, May 1, 2015	16.61	16.82	16.45	16.73
5396	NASDAQ	ROCK	Thu, Apr 30, 2015	16.94	16.97	16.41	16.56
5395	NASDAQ	ROCK	Wed, Apr 29, 2015	17.17	17.21	16.80	17.06
5394	NASDAQ	ROCK	Tue, Apr 28, 2015	17.09	17.45	17.02	17.20
5393	NASDAQ	ROCK	Mon, Apr 27, 2015	17.17	17.50	16.85	16.99
5392	NASDAQ	ROCK	Fri, Apr 24, 2015	17.16	17.25	17.04	17.14
5391	NASDAQ	ROCK	Thu, Apr 23, 2015	16.67	17.12	16.40	17.07
5390	NASDAQ	ROCK	Wed, Apr 22, 2015	16.64	16.79	16.37	16.65
5389	NASDAQ	ROCK	Tue, Apr 21, 2015	16.54	16.78	16.42	16.57
5388	NASDAQ	ROCK	Mon, Apr 20, 2015	16.46	16.95	16.29	16.40
5387	NASDAQ	ROCK	Fri, Apr 17, 2015	16.57	16.57	16.00	16.28
5386	NASDAQ	ROCK	Thu, Apr 16, 2015	16.81	16.92	16.66	16.72
5385	NASDAQ	ROCK	Wed, Apr 15, 2015	17.09	17.18	16.80	16.97
5384	NASDAQ	ROCK	Tue, Apr 14, 2015	16.66	17.00	16.61	16.91
5383	NASDAQ	ROCK	Mon, Apr 13, 2015	16.32	16.68	16.26	16.56
5382	NASDAQ	ROCK	Fri, Apr 10, 2015	16.32	16.32	16.06	16.22
5381	NASDAQ	ROCK	Thu, Apr 9, 2015	16.19	16.34	15.97	16.24
5380	NASDAQ	ROCK	Wed, Apr 8, 2015	16.00	16.35	15.85	16.12
5379	NASDAQ	ROCK	Tue, Apr 7, 2015	16.79	16.79	15.94	16.09
5378	NASDAQ	ROCK	Mon, Apr 6, 2015	16.34	16.75	16.34	16.73
5377	NASDAQ	ROCK	Thu, Apr 2, 2015	15.94	16.56	15.94	16.50
5376	NASDAQ	ROCK	Wed, Apr 1, 2015	16.31	16.40	15.75	16.03
5375	NASDAQ	ROCK	Tue, Mar 31, 2015	16.54	16.60	16.18	16.41
5374	NASDAQ	ROCK	Mon, Mar 30, 2015	16.10	16.94	15.88	16.50
5373	NASDAQ	ROCK	Fri, Mar 27, 2015	15.32	15.49	15.06	15.47
5372	NASDAQ	ROCK	Thu, Mar 26, 2015	15.19	15.71	15.19	15.36
5371	NASDAQ	ROCK	Wed, Mar 25, 2015	15.87	15.98	15.12	15.16
5370	NASDAQ	ROCK	Tue, Mar 24, 2015	15.55	15.98	15.50	15.86
5369	NASDAQ	ROCK	Mon, Mar 23, 2015	15.44	15.74	15.37	15.54
5368	NASDAQ	ROCK	Fri, Mar 20, 2015	15.02	15.45	14.96	15.41
5367	NASDAQ	ROCK	Thu, Mar 19, 2015	15.10	15.27	14.74	14.88
5366	NASDAQ	ROCK	Wed, Mar 18, 2015	14.69	15.32	14.58	15.19
5365	NASDAQ	ROCK	Tue, Mar 17, 2015	14.55	14.85	14.39	14.80
5364	NASDAQ	ROCK	Mon, Mar 16, 2015	14.99	15.00	14.58	14.69
5363	NASDAQ	ROCK	Fri, Mar 13, 2015	14.94	14.99	14.46	14.98
5362	NASDAQ	ROCK	Thu, Mar 12, 2015	14.30	15.12	14.15	15.04
5361	NASDAQ	ROCK	Wed, Mar 11, 2015	13.83	14.17	13.44	14.12
5360	NASDAQ	ROCK	Tue, Mar 10, 2015	14.14	14.24	13.73	13.76
5359	NASDAQ	ROCK	Mon, Mar 9, 2015	14.31	14.51	14.26	14.36
5358	NASDAQ	ROCK	Fri, Mar 6, 2015	14.77	14.85	14.33	14.34
5357	NASDAQ	ROCK	Thu, Mar 5, 2015	15.01	15.06	14.61	14.82
5356	NASDAQ	ROCK	Wed, Mar 4, 2015	14.91	15.15	14.80	15.04
5355	NASDAQ	ROCK	Tue, Mar 3, 2015	14.91	15.23	14.91	15.06
5354	NASDAQ	ROCK	Mon, Mar 2, 2015	14.70	15.18	14.65	15.05
5353	NASDAQ	ROCK	Fri, Feb 27, 2015	15.09	15.18	14.63	14.66
5352	NASDAQ	ROCK	Thu, Feb 26, 2015	15.13	15.16	14.84	15.07
5351	NASDAQ	ROCK	Wed, Feb 25, 2015	15.45	15.55	15.17	15.19
5350	NASDAQ	ROCK	Tue, Feb 24, 2015	15.69	15.87	15.25	15.37
5349	NASDAQ	ROCK	Mon, Feb 23, 2015	16.04	16.04	15.49	15.61
5348	NASDAQ	ROCK	Fri, Feb 20, 2015	17.22	17.22	15.79	16.16
5347	NASDAQ	ROCK	Thu, Feb 19, 2015	16.72	16.91	16.51	16.53
5346	NASDAQ	ROCK	Wed, Feb 18, 2015	16.61	16.87	16.49	16.87
5345	NASDAQ	ROCK	Tue, Feb 17, 2015	16.55	16.79	16.49	16.65
5344	NASDAQ	ROCK	Fri, Feb 13, 2015	16.25	16.71	16.20	16.60
5343	NASDAQ	ROCK	Thu, Feb 12, 2015	16.25	16.51	15.88	16.29
5342	NASDAQ	ROCK	Wed, Feb 11, 2015	16.06	16.25	15.87	16.06
5341	NASDAQ	ROCK	Tue, Feb 10, 2015	16.37	16.37	15.92	16.14
5340	NASDAQ	ROCK	Mon, Feb 9, 2015	16.14	16.57	16.12	16.15
5339	NASDAQ	ROCK	Fri, Feb 6, 2015	16.48	16.63	16.18	16.28
5338	NASDAQ	ROCK	Thu, Feb 5, 2015	16.26	16.55	16.14	16.39
5337	NASDAQ	ROCK	Wed, Feb 4, 2015	16.03	16.38	16.02	16.12
5336	NASDAQ	ROCK	Tue, Feb 3, 2015	15.69	16.20	15.39	16.15
5335	NASDAQ	ROCK	Mon, Feb 2, 2015	15.26	15.56	14.94	15.48
5334	NASDAQ	ROCK	Fri, Jan 30, 2015	15.46	15.50	15.09	15.14
5333	NASDAQ	ROCK	Thu, Jan 29, 2015	15.29	15.65	15.14	15.64
5332	NASDAQ	ROCK	Wed, Jan 28, 2015	15.88	15.88	15.18	15.22
5331	NASDAQ	ROCK	Tue, Jan 27, 2015	15.27	16.09	15.27	15.74
5330	NASDAQ	ROCK	Mon, Jan 26, 2015	15.12	15.58	14.84	15.51
5329	NASDAQ	ROCK	Fri, Jan 23, 2015	15.26	15.26	14.96	15.10
5328	NASDAQ	ROCK	Thu, Jan 22, 2015	15.13	15.24	14.88	15.21
5327	NASDAQ	ROCK	Wed, Jan 21, 2015	15.01	15.11	14.88	14.98
5326	NASDAQ	ROCK	Tue, Jan 20, 2015	15.38	15.48	14.94	14.97
5325	NASDAQ	ROCK	Fri, Jan 16, 2015	14.91	15.38	14.91	15.31
5324	NASDAQ	ROCK	Thu, Jan 15, 2015	15.55	15.55	14.91	14.97
5323	NASDAQ	ROCK	Wed, Jan 14, 2015	15.51	15.68	15.28	15.57
5322	NASDAQ	ROCK	Tue, Jan 13, 2015	15.87	16.13	15.32	15.60
5321	NASDAQ	ROCK	Mon, Jan 12, 2015	15.42	15.62	14.93	15.60
5320	NASDAQ	ROCK	Fri, Jan 9, 2015	15.66	15.89	15.36	15.38
5319	NASDAQ	ROCK	Thu, Jan 8, 2015	15.22	15.93	15.07	15.71
5318	NASDAQ	ROCK	Wed, Jan 7, 2015	15.31	15.31	14.78	15.03
5317	NASDAQ	ROCK	Tue, Jan 6, 2015	15.78	15.78	14.96	15.13
5316	NASDAQ	ROCK	Mon, Jan 5, 2015	15.79	15.79	15.41	15.63
5315	NASDAQ	ROCK	Fri, Jan 2, 2015	16.34	16.41	15.74	15.95
5314	NASDAQ	ROCK	Wed, Dec 31, 2014	16.21	16.65	16.15	16.26
5313	NASDAQ	ROCK	Tue, Dec 30, 2014	16.23	16.42	16.14	16.20
5312	NASDAQ	ROCK	Mon, Dec 29, 2014	16.12	16.51	16.12	16.26
5311	NASDAQ	ROCK	Fri, Dec 26, 2014	15.94	16.18	15.94	16.16
5310	NASDAQ	ROCK	Wed, Dec 24, 2014	16.04	16.04	15.73	15.83
5309	NASDAQ	ROCK	Tue, Dec 23, 2014	15.98	16.30	15.47	16.06
5308	NASDAQ	ROCK	Mon, Dec 22, 2014	16.01	16.06	15.66	15.91
5307	NASDAQ	ROCK	Fri, Dec 19, 2014	15.37	16.36	15.03	16.01
5306	NASDAQ	ROCK	Thu, Dec 18, 2014	15.31	15.49	15.07	15.42
5305	NASDAQ	ROCK	Wed, Dec 17, 2014	14.68	15.23	14.56	15.12
5304	NASDAQ	ROCK	Tue, Dec 16, 2014	14.59	15.35	14.48	14.68
5303	NASDAQ	ROCK	Mon, Dec 15, 2014	14.42	14.81	14.42	14.55
5302	NASDAQ	ROCK	Fri, Dec 12, 2014	14.62	14.66	14.33	14.41
5301	NASDAQ	ROCK	Thu, Dec 11, 2014	14.87	15.21	14.81	14.84
5300	NASDAQ	ROCK	Wed, Dec 10, 2014	15.03	15.19	14.73	14.76
5299	NASDAQ	ROCK	Tue, Dec 9, 2014	14.21	15.44	14.21	15.12
5298	NASDAQ	ROCK	Mon, Dec 8, 2014	14.66	14.80	14.35	14.41
5297	NASDAQ	ROCK	Fri, Dec 5, 2014	14.81	15.12	14.66	14.77
5296	NASDAQ	ROCK	Thu, Dec 4, 2014	14.85	14.90	14.43	14.79
5295	NASDAQ	ROCK	Wed, Dec 3, 2014	14.45	14.97	14.31	14.82
5294	NASDAQ	ROCK	Tue, Dec 2, 2014	14.27	14.71	14.25	14.40
5293	NASDAQ	ROCK	Mon, Dec 1, 2014	14.32	14.40	14.13	14.20
5292	NASDAQ	ROCK	Fri, Nov 28, 2014	14.82	14.82	14.27	14.35
5291	NASDAQ	ROCK	Wed, Nov 26, 2014	14.99	15.06	14.75	14.87
5290	NASDAQ	ROCK	Tue, Nov 25, 2014	15.02	15.09	14.78	15.04
5289	NASDAQ	ROCK	Mon, Nov 24, 2014	14.65	15.01	14.62	14.95
5288	NASDAQ	ROCK	Fri, Nov 21, 2014	14.95	15.28	14.57	14.62
5287	NASDAQ	ROCK	Thu, Nov 20, 2014	14.24	14.76	14.22	14.69
5286	NASDAQ	ROCK	Wed, Nov 19, 2014	14.92	14.92	14.29	14.31
5285	NASDAQ	ROCK	Tue, Nov 18, 2014	14.84	14.99	14.74	14.86
5284	NASDAQ	ROCK	Mon, Nov 17, 2014	15.04	15.14	14.73	14.74
5283	NASDAQ	ROCK	Fri, Nov 14, 2014	15.28	15.31	15.07	15.07
5282	NASDAQ	ROCK	Thu, Nov 13, 2014	15.67	15.84	15.67	15.71
5281	NASDAQ	ROCK	Wed, Nov 12, 2014	15.75	15.90	15.69	15.73
5280	NASDAQ	ROCK	Tue, Nov 11, 2014	15.55	15.86	15.47	15.83
5279	NASDAQ	ROCK	Mon, Nov 10, 2014	15.78	15.83	15.44	15.65
5278	NASDAQ	ROCK	Fri, Nov 7, 2014	15.72	15.88	15.68	15.69
5277	NASDAQ	ROCK	Thu, Nov 6, 2014	15.48	15.79	15.44	15.78
5276	NASDAQ	ROCK	Wed, Nov 5, 2014	15.69	15.75	15.41	15.50
5275	NASDAQ	ROCK	Tue, Nov 4, 2014	15.54	15.84	15.18	15.49
5274	NASDAQ	ROCK	Mon, Nov 3, 2014	15.28	15.77	15.15	15.65
5273	NASDAQ	ROCK	Fri, Oct 31, 2014	15.40	15.40	14.99	15.25
5272	NASDAQ	ROCK	Thu, Oct 30, 2014	14.86	15.14	14.67	15.00
5271	NASDAQ	ROCK	Wed, Oct 29, 2014	14.90	15.23	14.90	15.00
5270	NASDAQ	ROCK	Tue, Oct 28, 2014	14.77	14.99	13.74	14.90
5269	NASDAQ	ROCK	Mon, Oct 27, 2014	14.26	14.54	14.01	14.53
5268	NASDAQ	ROCK	Fri, Oct 24, 2014	14.62	14.62	14.37	14.43
5267	NASDAQ	ROCK	Thu, Oct 23, 2014	14.38	14.69	14.09	14.59
5266	NASDAQ	ROCK	Wed, Oct 22, 2014	14.65	14.67	14.18	14.24
5265	NASDAQ	ROCK	Tue, Oct 21, 2014	14.61	14.77	14.48	14.55
5264	NASDAQ	ROCK	Mon, Oct 20, 2014	14.22	14.71	14.14	14.47
5263	NASDAQ	ROCK	Fri, Oct 17, 2014	14.62	14.62	14.29	14.32
5262	NASDAQ	ROCK	Thu, Oct 16, 2014	13.73	14.45	13.73	14.38
5261	NASDAQ	ROCK	Wed, Oct 15, 2014	13.45	14.30	13.16	13.99
5260	NASDAQ	ROCK	Tue, Oct 14, 2014	13.54	13.90	13.44	13.50
5259	NASDAQ	ROCK	Mon, Oct 13, 2014	13.01	13.57	12.91	13.35
5258	NASDAQ	ROCK	Fri, Oct 10, 2014	12.95	13.44	12.65	12.96
5257	NASDAQ	ROCK	Thu, Oct 9, 2014	13.15	13.30	12.90	13.05
5256	NASDAQ	ROCK	Wed, Oct 8, 2014	13.12	13.31	12.82	13.15
5255	NASDAQ	ROCK	Tue, Oct 7, 2014	13.47	13.91	13.09	13.19
5254	NASDAQ	ROCK	Mon, Oct 6, 2014	13.60	13.80	13.58	13.64
5253	NASDAQ	ROCK	Fri, Oct 3, 2014	13.79	13.79	13.45	13.49
5252	NASDAQ	ROCK	Thu, Oct 2, 2014	13.69	13.85	13.38	13.60
5251	NASDAQ	ROCK	Wed, Oct 1, 2014	13.61	14.01	13.45	13.77
5250	NASDAQ	ROCK	Tue, Sep 30, 2014	14.12	14.25	13.65	13.69
5249	NASDAQ	ROCK	Mon, Sep 29, 2014	14.26	14.48	13.96	14.05
5248	NASDAQ	ROCK	Fri, Sep 26, 2014	14.66	14.89	14.40	14.46
5247	NASDAQ	ROCK	Thu, Sep 25, 2014	14.54	14.71	14.32	14.67
5246	NASDAQ	ROCK	Wed, Sep 24, 2014	14.52	14.72	14.45	14.63
5245	NASDAQ	ROCK	Tue, Sep 23, 2014	14.33	14.61	14.22	14.55
5244	NASDAQ	ROCK	Mon, Sep 22, 2014	14.44	14.55	14.27	14.45
5243	NASDAQ	ROCK	Fri, Sep 19, 2014	14.98	14.98	14.33	14.56
5242	NASDAQ	ROCK	Thu, Sep 18, 2014	15.18	15.18	14.85	14.99
5241	NASDAQ	ROCK	Wed, Sep 17, 2014	15.21	15.34	14.95	15.04
5240	NASDAQ	ROCK	Tue, Sep 16, 2014	14.98	15.18	14.72	15.16
5239	NASDAQ	ROCK	Mon, Sep 15, 2014	15.32	15.58	14.94	15.10
5238	NASDAQ	ROCK	Fri, Sep 12, 2014	15.89	15.89	15.32	15.39
5237	NASDAQ	ROCK	Thu, Sep 11, 2014	15.51	15.94	15.38	15.93
5236	NASDAQ	ROCK	Wed, Sep 10, 2014	15.52	15.70	15.33	15.59
5235	NASDAQ	ROCK	Tue, Sep 9, 2014	15.53	15.59	15.29	15.56
5234	NASDAQ	ROCK	Mon, Sep 8, 2014	15.59	15.64	15.44	15.60
5233	NASDAQ	ROCK	Fri, Sep 5, 2014	15.60	15.74	15.55	15.67
5232	NASDAQ	ROCK	Thu, Sep 4, 2014	15.79	16.02	15.63	15.70
5231	NASDAQ	ROCK	Wed, Sep 3, 2014	16.13	16.17	15.56	15.68
5230	NASDAQ	ROCK	Tue, Sep 2, 2014	16.00	16.28	15.71	15.99
5229	NASDAQ	ROCK	Fri, Aug 29, 2014	15.74	15.99	15.60	15.91
5228	NASDAQ	ROCK	Thu, Aug 28, 2014	15.87	15.91	15.63	15.74
5227	NASDAQ	ROCK	Wed, Aug 27, 2014	15.99	16.00	15.82	15.99
5226	NASDAQ	ROCK	Tue, Aug 26, 2014	15.87	16.18	15.76	15.93
5225	NASDAQ	ROCK	Mon, Aug 25, 2014	16.11	16.23	15.72	15.83
5224	NASDAQ	ROCK	Fri, Aug 22, 2014	15.94	16.22	15.82	16.07
5223	NASDAQ	ROCK	Thu, Aug 21, 2014	15.99	16.06	15.68	16.01
5222	NASDAQ	ROCK	Wed, Aug 20, 2014	16.13	16.15	15.90	16.01
5221	NASDAQ	ROCK	Tue, Aug 19, 2014	16.41	16.49	16.17	16.27
5220	NASDAQ	ROCK	Mon, Aug 18, 2014	16.01	16.37	15.93	16.32
5219	NASDAQ	ROCK	Fri, Aug 15, 2014	16.20	16.20	15.59	15.78
5218	NASDAQ	ROCK	Thu, Aug 14, 2014	15.96	16.04	15.89	16.03
5217	NASDAQ	ROCK	Wed, Aug 13, 2014	16.10	16.12	15.90	15.98
5216	NASDAQ	ROCK	Tue, Aug 12, 2014	15.99	16.32	15.83	16.00
5215	NASDAQ	ROCK	Mon, Aug 11, 2014	15.98	16.34	15.90	16.12
5214	NASDAQ	ROCK	Fri, Aug 8, 2014	15.59	15.97	15.54	15.88
5213	NASDAQ	ROCK	Thu, Aug 7, 2014	15.97	16.00	15.44	15.61
5212	NASDAQ	ROCK	Wed, Aug 6, 2014	15.44	16.24	15.44	15.98
5211	NASDAQ	ROCK	Tue, Aug 5, 2014	16.18	16.18	15.02	15.62
5210	NASDAQ	ROCK	Mon, Aug 4, 2014	14.80	15.30	14.66	15.19
5209	NASDAQ	ROCK	Fri, Aug 1, 2014	14.76	14.95	14.66	14.70
5208	NASDAQ	ROCK	Thu, Jul 31, 2014	14.78	15.00	14.50	14.69
5207	NASDAQ	ROCK	Wed, Jul 30, 2014	15.17	15.25	14.95	15.03
5206	NASDAQ	ROCK	Tue, Jul 29, 2014	14.82	15.14	14.78	15.00
5205	NASDAQ	ROCK	Mon, Jul 28, 2014	14.99	15.05	14.64	14.71
5204	NASDAQ	ROCK	Fri, Jul 25, 2014	14.85	15.11	14.85	15.04
5203	NASDAQ	ROCK	Thu, Jul 24, 2014	14.95	15.26	14.95	15.01
5202	NASDAQ	ROCK	Wed, Jul 23, 2014	14.94	15.06	14.85	15.02
5201	NASDAQ	ROCK	Tue, Jul 22, 2014	14.86	15.00	14.80	14.96
5200	NASDAQ	ROCK	Mon, Jul 21, 2014	14.93	15.05	14.61	14.73
5199	NASDAQ	ROCK	Fri, Jul 18, 2014	14.72	15.10	14.72	15.06
5198	NASDAQ	ROCK	Thu, Jul 17, 2014	14.91	14.96	14.71	14.77
5197	NASDAQ	ROCK	Wed, Jul 16, 2014	14.97	15.16	14.83	15.06
5196	NASDAQ	ROCK	Tue, Jul 15, 2014	15.09	15.19	14.86	14.93
5195	NASDAQ	ROCK	Mon, Jul 14, 2014	15.04	15.56	14.90	15.05
5194	NASDAQ	ROCK	Fri, Jul 11, 2014	14.93	15.02	14.86	14.90
5193	NASDAQ	ROCK	Thu, Jul 10, 2014	14.79	15.13	14.79	15.02
5192	NASDAQ	ROCK	Wed, Jul 9, 2014	15.18	15.18	15.00	15.10
5191	NASDAQ	ROCK	Tue, Jul 8, 2014	15.23	15.23	14.93	15.07
5190	NASDAQ	ROCK	Mon, Jul 7, 2014	15.55	15.56	15.32	15.33
5189	NASDAQ	ROCK	Thu, Jul 3, 2014	15.75	15.92	15.61	15.69
5188	NASDAQ	ROCK	Wed, Jul 2, 2014	15.64	15.76	15.35	15.62
5187	NASDAQ	ROCK	Tue, Jul 1, 2014	15.61	16.06	15.46	15.61
5186	NASDAQ	ROCK	Mon, Jun 30, 2014	15.22	15.54	15.02	15.51
5185	NASDAQ	ROCK	Fri, Jun 27, 2014	14.50	15.33	14.50	15.30
5184	NASDAQ	ROCK	Thu, Jun 26, 2014	16.65	16.90	16.42	16.61
5183	NASDAQ	ROCK	Wed, Jun 25, 2014	16.33	16.72	16.33	16.70
5182	NASDAQ	ROCK	Tue, Jun 24, 2014	16.39	16.92	16.39	16.49
5181	NASDAQ	ROCK	Mon, Jun 23, 2014	16.48	16.64	16.39	16.49
5180	NASDAQ	ROCK	Fri, Jun 20, 2014	16.22	16.51	15.89	16.49
5179	NASDAQ	ROCK	Thu, Jun 19, 2014	16.32	16.37	16.11	16.17
5178	NASDAQ	ROCK	Wed, Jun 18, 2014	16.08	16.28	15.91	16.28
5177	NASDAQ	ROCK	Tue, Jun 17, 2014	15.66	16.14	15.65	16.12
5176	NASDAQ	ROCK	Mon, Jun 16, 2014	15.75	15.82	15.42	15.64
5175	NASDAQ	ROCK	Fri, Jun 13, 2014	15.88	15.98	15.63	15.78
5174	NASDAQ	ROCK	Thu, Jun 12, 2014	16.09	16.09	15.67	15.79
5173	NASDAQ	ROCK	Wed, Jun 11, 2014	16.26	16.26	15.94	16.19
5172	NASDAQ	ROCK	Tue, Jun 10, 2014	16.69	16.74	16.28	16.42
5171	NASDAQ	ROCK	Mon, Jun 9, 2014	16.52	16.95	16.44	16.86
5170	NASDAQ	ROCK	Fri, Jun 6, 2014	16.04	16.54	15.76	16.53
5169	NASDAQ	ROCK	Thu, Jun 5, 2014	15.46	16.16	15.46	15.90
5168	NASDAQ	ROCK	Wed, Jun 4, 2014	15.30	15.45	15.06	15.35
5167	NASDAQ	ROCK	Tue, Jun 3, 2014	15.56	15.63	15.15	15.36
5166	NASDAQ	ROCK	Mon, Jun 2, 2014	15.88	16.03	15.47	15.59
5165	NASDAQ	ROCK	Fri, May 30, 2014	15.93	15.98	15.61	15.86
5164	NASDAQ	ROCK	Thu, May 29, 2014	16.06	16.13	15.73	15.87
5163	NASDAQ	ROCK	Wed, May 28, 2014	16.43	16.45	15.87	16.04
5162	NASDAQ	ROCK	Tue, May 27, 2014	16.13	16.51	16.13	16.40
5161	NASDAQ	ROCK	Fri, May 23, 2014	15.63	16.11	15.63	16.07
5160	NASDAQ	ROCK	Thu, May 22, 2014	15.63	15.68	15.51	15.57
5159	NASDAQ	ROCK	Wed, May 21, 2014	15.47	15.79	15.11	15.61
5158	NASDAQ	ROCK	Tue, May 20, 2014	15.67	15.67	15.10	15.34
5157	NASDAQ	ROCK	Mon, May 19, 2014	15.75	16.05	15.70	15.77
5156	NASDAQ	ROCK	Fri, May 16, 2014	15.41	15.84	15.23	15.84
5155	NASDAQ	ROCK	Thu, May 15, 2014	15.69	15.69	15.17	15.45
5154	NASDAQ	ROCK	Wed, May 14, 2014	16.73	16.73	15.78	15.84
5153	NASDAQ	ROCK	Tue, May 13, 2014	16.78	17.02	16.66	16.73
5152	NASDAQ	ROCK	Mon, May 12, 2014	16.13	16.85	16.09	16.78
5151	NASDAQ	ROCK	Fri, May 9, 2014	15.34	16.14	15.22	16.11
5150	NASDAQ	ROCK	Thu, May 8, 2014	15.29	15.63	15.23	15.43
5149	NASDAQ	ROCK	Wed, May 7, 2014	15.76	15.76	14.95	15.25
5148	NASDAQ	ROCK	Tue, May 6, 2014	16.18	16.74	15.56	15.75
5147	NASDAQ	ROCK	Mon, May 5, 2014	16.83	17.24	16.20	16.31
5146	NASDAQ	ROCK	Fri, May 2, 2014	16.98	17.43	16.11	16.76
5145	NASDAQ	ROCK	Thu, May 1, 2014	16.97	17.16	16.55	17.02
5144	NASDAQ	ROCK	Wed, Apr 30, 2014	17.10	17.25	16.97	17.08
5143	NASDAQ	ROCK	Tue, Apr 29, 2014	17.17	17.34	17.01	17.10
5142	NASDAQ	ROCK	Mon, Apr 28, 2014	17.22	17.32	16.89	17.03
5141	NASDAQ	ROCK	Fri, Apr 25, 2014	17.03	17.57	16.82	17.12
5140	NASDAQ	ROCK	Thu, Apr 24, 2014	17.58	17.58	17.10	17.15
5139	NASDAQ	ROCK	Wed, Apr 23, 2014	17.79	17.79	17.41	17.50
5138	NASDAQ	ROCK	Tue, Apr 22, 2014	17.78	18.00	17.59	17.77
5137	NASDAQ	ROCK	Mon, Apr 21, 2014	17.80	17.80	17.43	17.73
5136	NASDAQ	ROCK	Thu, Apr 17, 2014	17.38	17.91	17.25	17.63
5135	NASDAQ	ROCK	Wed, Apr 16, 2014	17.33	17.48	17.26	17.40
5134	NASDAQ	ROCK	Tue, Apr 15, 2014	17.17	17.25	16.84	17.15
5133	NASDAQ	ROCK	Mon, Apr 14, 2014	17.21	17.23	16.81	17.05
5132	NASDAQ	ROCK	Fri, Apr 11, 2014	17.09	17.36	16.88	17.00
5131	NASDAQ	ROCK	Thu, Apr 10, 2014	17.87	18.03	16.97	17.27
5130	NASDAQ	ROCK	Wed, Apr 9, 2014	17.96	17.96	17.50	17.92
5129	NASDAQ	ROCK	Tue, Apr 8, 2014	18.21	18.61	17.75	17.96
5128	NASDAQ	ROCK	Mon, Apr 7, 2014	18.25	18.50	17.89	18.13
5127	NASDAQ	ROCK	Fri, Apr 4, 2014	19.00	19.00	18.14	18.26
5126	NASDAQ	ROCK	Thu, Apr 3, 2014	18.84	18.98	18.70	18.84
5125	NASDAQ	ROCK	Wed, Apr 2, 2014	19.01	19.01	18.83	18.90
5124	NASDAQ	ROCK	Tue, Apr 1, 2014	18.83	19.00	18.73	18.96
5123	NASDAQ	ROCK	Mon, Mar 31, 2014	18.26	19.00	17.82	18.87
5122	NASDAQ	ROCK	Fri, Mar 28, 2014	17.97	18.34	17.90	18.22
5121	NASDAQ	ROCK	Thu, Mar 27, 2014	18.26	18.53	17.99	18.03
5120	NASDAQ	ROCK	Wed, Mar 26, 2014	18.63	18.63	18.11	18.21
5119	NASDAQ	ROCK	Tue, Mar 25, 2014	18.50	18.67	18.24	18.45
5118	NASDAQ	ROCK	Mon, Mar 24, 2014	18.50	18.57	18.07	18.44
5117	NASDAQ	ROCK	Fri, Mar 21, 2014	18.44	18.56	18.23	18.41
5116	NASDAQ	ROCK	Thu, Mar 20, 2014	18.21	18.36	18.02	18.33
5115	NASDAQ	ROCK	Wed, Mar 19, 2014	18.53	18.60	18.24	18.29
5114	NASDAQ	ROCK	Tue, Mar 18, 2014	18.30	18.72	18.16	18.51
5113	NASDAQ	ROCK	Mon, Mar 17, 2014	17.97	18.55	17.90	18.24
5112	NASDAQ	ROCK	Fri, Mar 14, 2014	17.58	18.00	17.58	17.91
5111	NASDAQ	ROCK	Thu, Mar 13, 2014	18.17	18.17	17.46	17.70
5110	NASDAQ	ROCK	Wed, Mar 12, 2014	18.16	18.43	17.97	18.07
5109	NASDAQ	ROCK	Tue, Mar 11, 2014	18.68	18.75	18.13	18.19
5108	NASDAQ	ROCK	Mon, Mar 10, 2014	18.36	18.74	18.27	18.71
5107	NASDAQ	ROCK	Fri, Mar 7, 2014	18.76	18.76	18.37	18.47
5106	NASDAQ	ROCK	Thu, Mar 6, 2014	18.43	18.78	18.43	18.73
5105	NASDAQ	ROCK	Wed, Mar 5, 2014	18.35	18.45	17.82	18.42
5104	NASDAQ	ROCK	Tue, Mar 4, 2014	18.49	18.93	18.32	18.43
5103	NASDAQ	ROCK	Mon, Mar 3, 2014	18.32	18.32	17.99	18.22
5102	NASDAQ	ROCK	Fri, Feb 28, 2014	18.45	18.73	18.30	18.43
5101	NASDAQ	ROCK	Thu, Feb 27, 2014	18.37	18.66	18.37	18.46
5100	NASDAQ	ROCK	Wed, Feb 26, 2014	18.04	18.61	17.82	18.50
5099	NASDAQ	ROCK	Tue, Feb 25, 2014	18.41	18.41	17.83	17.97
5098	NASDAQ	ROCK	Mon, Feb 24, 2014	18.59	18.90	18.32	18.41
5097	NASDAQ	ROCK	Fri, Feb 21, 2014	19.00	19.00	18.54	18.64
5096	NASDAQ	ROCK	Thu, Feb 20, 2014	18.15	19.23	17.84	18.90
5095	NASDAQ	ROCK	Wed, Feb 19, 2014	18.40	18.66	17.98	18.11
5094	NASDAQ	ROCK	Tue, Feb 18, 2014	18.43	18.58	18.26	18.52
5093	NASDAQ	ROCK	Fri, Feb 14, 2014	18.39	18.55	18.14	18.45
5092	NASDAQ	ROCK	Thu, Feb 13, 2014	17.86	18.41	17.83	18.37
5091	NASDAQ	ROCK	Wed, Feb 12, 2014	17.80	18.14	17.80	18.03
5090	NASDAQ	ROCK	Tue, Feb 11, 2014	17.54	17.75	17.45	17.70
5089	NASDAQ	ROCK	Mon, Feb 10, 2014	17.69	17.85	17.33	17.59
5088	NASDAQ	ROCK	Fri, Feb 7, 2014	17.76	18.13	17.46	17.75
5087	NASDAQ	ROCK	Thu, Feb 6, 2014	17.59	18.01	17.45	17.76
5086	NASDAQ	ROCK	Wed, Feb 5, 2014	17.52	17.70	17.26	17.49
5085	NASDAQ	ROCK	Tue, Feb 4, 2014	17.69	17.83	17.40	17.62
5084	NASDAQ	ROCK	Mon, Feb 3, 2014	17.85	17.86	17.55	17.66
5083	NASDAQ	ROCK	Fri, Jan 31, 2014	17.75	18.10	17.75	17.86
5082	NASDAQ	ROCK	Thu, Jan 30, 2014	17.98	18.12	17.80	17.99
5081	NASDAQ	ROCK	Wed, Jan 29, 2014	17.89	18.14	17.74	17.86
5080	NASDAQ	ROCK	Tue, Jan 28, 2014	17.96	18.15	17.94	18.01
5079	NASDAQ	ROCK	Mon, Jan 27, 2014	17.86	18.11	17.70	17.89
5078	NASDAQ	ROCK	Fri, Jan 24, 2014	17.97	18.10	17.70	17.82
5077	NASDAQ	ROCK	Thu, Jan 23, 2014	17.90	18.15	17.78	18.12
5076	NASDAQ	ROCK	Wed, Jan 22, 2014	17.99	18.14	16.87	18.04
5075	NASDAQ	ROCK	Tue, Jan 21, 2014	17.99	18.80	17.79	18.03
5074	NASDAQ	ROCK	Fri, Jan 17, 2014	17.92	18.11	17.77	17.88
5073	NASDAQ	ROCK	Thu, Jan 16, 2014	18.06	18.19	17.90	18.00
5072	NASDAQ	ROCK	Wed, Jan 15, 2014	17.71	18.20	17.71	18.15
5071	NASDAQ	ROCK	Tue, Jan 14, 2014	17.64	18.12	17.51	17.66
5070	NASDAQ	ROCK	Mon, Jan 13, 2014	17.58	17.70	17.44	17.60
5069	NASDAQ	ROCK	Fri, Jan 10, 2014	17.54	17.76	17.14	17.70
5068	NASDAQ	ROCK	Thu, Jan 9, 2014	17.45	17.48	17.05	17.47
5067	NASDAQ	ROCK	Wed, Jan 8, 2014	18.18	18.18	17.24	17.43
5066	NASDAQ	ROCK	Tue, Jan 7, 2014	18.21	18.37	18.06	18.15
5065	NASDAQ	ROCK	Mon, Jan 6, 2014	18.68	18.68	18.16	18.17
5064	NASDAQ	ROCK	Fri, Jan 3, 2014	18.44	18.82	18.31	18.63
5063	NASDAQ	ROCK	Thu, Jan 2, 2014	18.60	18.67	18.31	18.42
5062	NASDAQ	ROCK	Tue, Dec 31, 2013	18.46	18.76	18.46	18.59
5061	NASDAQ	ROCK	Mon, Dec 30, 2013	18.34	18.50	18.24	18.38
5060	NASDAQ	ROCK	Fri, Dec 27, 2013	18.41	18.53	18.18	18.40
5059	NASDAQ	ROCK	Thu, Dec 26, 2013	18.33	18.50	17.95	18.32
5058	NASDAQ	ROCK	Tue, Dec 24, 2013	17.94	18.33	17.90	18.28
5057	NASDAQ	ROCK	Mon, Dec 23, 2013	17.69	18.00	17.69	17.91
5056	NASDAQ	ROCK	Fri, Dec 20, 2013	17.28	17.70	17.28	17.60
5055	NASDAQ	ROCK	Thu, Dec 19, 2013	17.37	17.42	17.04	17.20
5054	NASDAQ	ROCK	Wed, Dec 18, 2013	17.17	17.54	16.75	17.46
5053	NASDAQ	ROCK	Tue, Dec 17, 2013	17.16	17.33	16.57	17.07
5052	NASDAQ	ROCK	Mon, Dec 16, 2013	17.39	17.42	16.02	17.14
5051	NASDAQ	ROCK	Fri, Dec 13, 2013	17.29	17.43	17.17	17.35
5050	NASDAQ	ROCK	Thu, Dec 12, 2013	17.18	17.49	17.14	17.28
5049	NASDAQ	ROCK	Wed, Dec 11, 2013	17.50	17.52	17.16	17.22
5048	NASDAQ	ROCK	Tue, Dec 10, 2013	17.50	17.67	17.27	17.52
5047	NASDAQ	ROCK	Mon, Dec 9, 2013	17.53	17.62	17.32	17.54
5046	NASDAQ	ROCK	Fri, Dec 6, 2013	17.67	17.87	17.52	17.56
5045	NASDAQ	ROCK	Thu, Dec 5, 2013	17.64	17.80	17.41	17.51
5044	NASDAQ	ROCK	Wed, Dec 4, 2013	17.46	17.96	17.46	17.68
5043	NASDAQ	ROCK	Tue, Dec 3, 2013	17.55	17.85	17.42	17.60
5042	NASDAQ	ROCK	Mon, Dec 2, 2013	17.65	17.72	17.42	17.64
5041	NASDAQ	ROCK	Fri, Nov 29, 2013	17.90	17.90	17.61	17.70
5040	NASDAQ	ROCK	Wed, Nov 27, 2013	17.80	18.09	17.71	17.76
5039	NASDAQ	ROCK	Tue, Nov 26, 2013	17.03	17.85	17.03	17.73
5038	NASDAQ	ROCK	Mon, Nov 25, 2013	16.96	17.07	16.77	17.00
5037	NASDAQ	ROCK	Fri, Nov 22, 2013	16.86	16.98	16.69	16.88
5036	NASDAQ	ROCK	Thu, Nov 21, 2013	16.75	17.20	16.48	16.90
5035	NASDAQ	ROCK	Wed, Nov 20, 2013	17.02	17.13	16.47	16.60
5034	NASDAQ	ROCK	Tue, Nov 19, 2013	17.00	17.41	16.87	16.98
5033	NASDAQ	ROCK	Mon, Nov 18, 2013	17.07	17.24	16.67	16.95
5032	NASDAQ	ROCK	Fri, Nov 15, 2013	17.05	17.18	16.88	16.96
5031	NASDAQ	ROCK	Thu, Nov 14, 2013	17.02	17.17	16.90	17.08
5030	NASDAQ	ROCK	Wed, Nov 13, 2013	16.86	17.15	16.15	17.07
5029	NASDAQ	ROCK	Tue, Nov 12, 2013	16.66	17.06	16.61	17.03
5028	NASDAQ	ROCK	Mon, Nov 11, 2013	17.00	17.05	16.65	16.75
5027	NASDAQ	ROCK	Fri, Nov 8, 2013	16.60	17.29	16.60	17.09
5026	NASDAQ	ROCK	Thu, Nov 7, 2013	17.17	17.34	16.57	16.61
5025	NASDAQ	ROCK	Wed, Nov 6, 2013	17.01	17.21	16.78	17.08
5024	NASDAQ	ROCK	Tue, Nov 5, 2013	16.58	17.06	16.55	16.89
5023	NASDAQ	ROCK	Mon, Nov 4, 2013	16.43	16.86	16.09	16.72
5022	NASDAQ	ROCK	Fri, Nov 1, 2013	15.97	17.00	15.97	16.45
5021	NASDAQ	ROCK	Thu, Oct 31, 2013	15.42	16.27	15.06	16.01
5020	NASDAQ	ROCK	Wed, Oct 30, 2013	15.70	15.70	15.13	15.25
5019	NASDAQ	ROCK	Tue, Oct 29, 2013	15.58	15.67	15.45	15.65
5018	NASDAQ	ROCK	Mon, Oct 28, 2013	15.54	15.81	15.42	15.57
5017	NASDAQ	ROCK	Fri, Oct 25, 2013	15.19	15.61	15.19	15.58
5016	NASDAQ	ROCK	Thu, Oct 24, 2013	14.69	15.26	14.76	15.13
5015	NASDAQ	ROCK	Wed, Oct 23, 2013	14.43	14.69	14.33	14.64
5014	NASDAQ	ROCK	Tue, Oct 22, 2013	14.65	14.85	14.47	14.50
5013	NASDAQ	ROCK	Mon, Oct 21, 2013	14.71	14.94	14.49	14.52
5012	NASDAQ	ROCK	Fri, Oct 18, 2013	14.58	14.90	14.49	14.64
5011	NASDAQ	ROCK	Thu, Oct 17, 2013	14.47	14.77	14.36	14.41
5010	NASDAQ	ROCK	Wed, Oct 16, 2013	14.62	14.84	14.52	14.61
5009	NASDAQ	ROCK	Tue, Oct 15, 2013	14.68	14.68	14.35	14.51
5008	NASDAQ	ROCK	Mon, Oct 14, 2013	14.67	14.88	14.53	14.78
5007	NASDAQ	ROCK	Fri, Oct 11, 2013	14.35	14.89	13.76	14.82
5006	NASDAQ	ROCK	Thu, Oct 10, 2013	14.12	15.43	14.12	14.44
5005	NASDAQ	ROCK	Wed, Oct 9, 2013	14.13	14.27	13.88	13.91
5004	NASDAQ	ROCK	Tue, Oct 8, 2013	13.96	14.23	13.82	14.08
5003	NASDAQ	ROCK	Mon, Oct 7, 2013	13.63	14.01	13.63	13.92
5002	NASDAQ	ROCK	Fri, Oct 4, 2013	13.69	14.00	13.65	13.85
5001	NASDAQ	ROCK	Thu, Oct 3, 2013	14.08	14.08	13.60	13.73
5000	NASDAQ	ROCK	Wed, Oct 2, 2013	14.12	14.40	14.04	14.16
4999	NASDAQ	ROCK	Tue, Oct 1, 2013	14.22	14.37	14.11	14.25
4998	NASDAQ	ROCK	Mon, Sep 30, 2013	14.11	14.49	14.10	14.26
4997	NASDAQ	ROCK	Fri, Sep 27, 2013	14.12	14.47	14.00	14.32
4996	NASDAQ	ROCK	Thu, Sep 26, 2013	14.50	14.55	14.16	14.27
4995	NASDAQ	ROCK	Wed, Sep 25, 2013	14.31	14.73	14.13	14.43
4994	NASDAQ	ROCK	Tue, Sep 24, 2013	14.41	14.67	14.20	14.33
4993	NASDAQ	ROCK	Mon, Sep 23, 2013	14.32	14.52	14.26	14.43
4992	NASDAQ	ROCK	Fri, Sep 20, 2013	14.33	14.49	14.25	14.35
4991	NASDAQ	ROCK	Thu, Sep 19, 2013	14.36	14.40	14.18	14.30
4990	NASDAQ	ROCK	Wed, Sep 18, 2013	14.00	14.47	13.55	14.34
4989	NASDAQ	ROCK	Tue, Sep 17, 2013	14.01	14.14	13.94	14.01
4988	NASDAQ	ROCK	Mon, Sep 16, 2013	14.05	14.06	13.89	14.01
4987	NASDAQ	ROCK	Fri, Sep 13, 2013	13.97	14.09	13.79	13.86
4986	NASDAQ	ROCK	Thu, Sep 12, 2013	13.86	13.97	13.83	13.89
4985	NASDAQ	ROCK	Wed, Sep 11, 2013	13.73	14.00	13.60	13.87
4984	NASDAQ	ROCK	Tue, Sep 10, 2013	13.76	13.86	13.65	13.80
4983	NASDAQ	ROCK	Mon, Sep 9, 2013	13.29	13.71	13.20	13.71
4982	NASDAQ	ROCK	Fri, Sep 6, 2013	13.23	13.30	12.88	13.19
4981	NASDAQ	ROCK	Thu, Sep 5, 2013	13.01	13.19	13.01	13.10
4980	NASDAQ	ROCK	Wed, Sep 4, 2013	12.85	13.01	12.76	12.95
4979	NASDAQ	ROCK	Tue, Sep 3, 2013	12.88	13.11	12.62	12.86
4978	NASDAQ	ROCK	Fri, Aug 30, 2013	13.14	13.30	12.78	12.88
4977	NASDAQ	ROCK	Thu, Aug 29, 2013	12.94	13.30	12.94	13.20
4976	NASDAQ	ROCK	Wed, Aug 28, 2013	12.82	13.05	12.68	12.94
4975	NASDAQ	ROCK	Tue, Aug 27, 2013	12.91	13.16	12.62	12.85
4974	NASDAQ	ROCK	Mon, Aug 26, 2013	13.20	13.22	13.05	13.11
4973	NASDAQ	ROCK	Fri, Aug 23, 2013	13.24	13.26	13.16	13.20
4972	NASDAQ	ROCK	Thu, Aug 22, 2013	13.12	13.50	13.12	13.25
4971	NASDAQ	ROCK	Wed, Aug 21, 2013	13.20	13.33	12.97	13.03
4970	NASDAQ	ROCK	Tue, Aug 20, 2013	12.89	13.34	12.82	13.30
4969	NASDAQ	ROCK	Mon, Aug 19, 2013	13.16	13.34	12.83	12.88
4968	NASDAQ	ROCK	Fri, Aug 16, 2013	13.17	13.47	13.14	13.19
4967	NASDAQ	ROCK	Thu, Aug 15, 2013	13.33	13.41	13.19	13.23
4966	NASDAQ	ROCK	Wed, Aug 14, 2013	13.72	13.72	13.50	13.52
4965	NASDAQ	ROCK	Tue, Aug 13, 2013	13.90	14.25	13.62	13.68
4964	NASDAQ	ROCK	Mon, Aug 12, 2013	13.45	13.93	13.41	13.84
4963	NASDAQ	ROCK	Fri, Aug 9, 2013	13.99	14.11	13.54	13.59
4962	NASDAQ	ROCK	Thu, Aug 8, 2013	14.08	14.28	13.98	14.00
4961	NASDAQ	ROCK	Wed, Aug 7, 2013	13.91	14.13	13.84	13.91
4960	NASDAQ	ROCK	Tue, Aug 6, 2013	14.60	14.64	13.99	14.02
4959	NASDAQ	ROCK	Mon, Aug 5, 2013	14.15	14.62	14.05	14.62
4958	NASDAQ	ROCK	Fri, Aug 2, 2013	14.29	14.63	14.13	14.24
4957	NASDAQ	ROCK	Thu, Aug 1, 2013	15.21	15.33	14.29	14.41
4956	NASDAQ	ROCK	Wed, Jul 31, 2013	14.96	15.58	14.71	15.40
4955	NASDAQ	ROCK	Tue, Jul 30, 2013	14.97	15.05	14.76	14.86
4954	NASDAQ	ROCK	Mon, Jul 29, 2013	15.47	15.53	14.74	14.84
4953	NASDAQ	ROCK	Fri, Jul 26, 2013	15.54	15.82	15.35	15.46
4952	NASDAQ	ROCK	Thu, Jul 25, 2013	15.77	15.86	15.54	15.74
4951	NASDAQ	ROCK	Wed, Jul 24, 2013	16.21	16.25	15.70	15.81
4950	NASDAQ	ROCK	Tue, Jul 23, 2013	16.42	16.43	15.97	16.13
4949	NASDAQ	ROCK	Mon, Jul 22, 2013	16.55	16.65	16.27	16.36
4948	NASDAQ	ROCK	Fri, Jul 19, 2013	16.45	16.71	16.45	16.55
4947	NASDAQ	ROCK	Thu, Jul 18, 2013	16.65	16.90	16.46	16.47
4946	NASDAQ	ROCK	Wed, Jul 17, 2013	16.12	16.58	15.95	16.53
4945	NASDAQ	ROCK	Tue, Jul 16, 2013	16.28	16.28	15.77	15.93
4944	NASDAQ	ROCK	Mon, Jul 15, 2013	16.22	16.41	15.98	16.26
4943	NASDAQ	ROCK	Fri, Jul 12, 2013	16.24	16.40	16.06	16.16
4942	NASDAQ	ROCK	Thu, Jul 11, 2013	15.89	16.29	15.84	16.22
4941	NASDAQ	ROCK	Wed, Jul 10, 2013	15.34	15.69	15.27	15.58
4940	NASDAQ	ROCK	Tue, Jul 9, 2013	14.85	15.34	14.73	15.31
4939	NASDAQ	ROCK	Mon, Jul 8, 2013	15.00	15.09	14.68	14.75
4938	NASDAQ	ROCK	Fri, Jul 5, 2013	15.07	15.08	14.85	14.97
4937	NASDAQ	ROCK	Wed, Jul 3, 2013	14.66	14.95	14.46	14.82
4936	NASDAQ	ROCK	Tue, Jul 2, 2013	14.96	15.21	14.58	14.82
4935	NASDAQ	ROCK	Mon, Jul 1, 2013	14.56	15.12	14.48	15.02
4934	NASDAQ	ROCK	Fri, Jun 28, 2013	14.73	14.79	14.52	14.56
4933	NASDAQ	ROCK	Thu, Jun 27, 2013	14.77	14.98	14.55	14.80
4932	NASDAQ	ROCK	Wed, Jun 26, 2013	14.82	14.86	14.46	14.59
4931	NASDAQ	ROCK	Tue, Jun 25, 2013	14.64	14.77	14.45	14.67
4930	NASDAQ	ROCK	Mon, Jun 24, 2013	14.81	14.81	14.43	14.47
4929	NASDAQ	ROCK	Fri, Jun 21, 2013	15.52	15.53	14.93	15.08
4928	NASDAQ	ROCK	Thu, Jun 20, 2013	15.37	15.56	15.10	15.47
4927	NASDAQ	ROCK	Wed, Jun 19, 2013	16.30	16.60	15.68	15.70
4926	NASDAQ	ROCK	Tue, Jun 18, 2013	15.86	16.44	15.76	16.35
4925	NASDAQ	ROCK	Mon, Jun 17, 2013	15.85	16.04	15.60	15.83
4924	NASDAQ	ROCK	Fri, Jun 14, 2013	16.18	16.18	15.57	15.62
4923	NASDAQ	ROCK	Thu, Jun 13, 2013	15.67	16.29	15.61	16.20
4922	NASDAQ	ROCK	Wed, Jun 12, 2013	16.03	16.20	15.60	15.61
4921	NASDAQ	ROCK	Tue, Jun 11, 2013	15.73	15.96	15.63	15.84
4920	NASDAQ	ROCK	Mon, Jun 10, 2013	15.83	16.06	15.51	16.05
4919	NASDAQ	ROCK	Fri, Jun 7, 2013	15.96	16.02	15.52	15.69
4918	NASDAQ	ROCK	Thu, Jun 6, 2013	15.67	15.95	15.36	15.80
4917	NASDAQ	ROCK	Wed, Jun 5, 2013	16.16	16.52	15.66	15.71
4916	NASDAQ	ROCK	Tue, Jun 4, 2013	17.06	17.33	16.14	16.23
4915	NASDAQ	ROCK	Mon, Jun 3, 2013	16.26	17.01	16.18	16.98
4914	NASDAQ	ROCK	Fri, May 31, 2013	16.58	16.86	16.21	16.23
4913	NASDAQ	ROCK	Thu, May 30, 2013	16.95	17.00	16.54	16.77
4912	NASDAQ	ROCK	Wed, May 29, 2013	17.21	17.41	16.87	16.89
4911	NASDAQ	ROCK	Tue, May 28, 2013	17.29	17.67	17.11	17.43
4910	NASDAQ	ROCK	Fri, May 24, 2013	16.77	17.10	16.70	16.99
4909	NASDAQ	ROCK	Thu, May 23, 2013	16.56	17.00	16.49	16.87
4908	NASDAQ	ROCK	Wed, May 22, 2013	17.10	17.29	16.49	16.74
4907	NASDAQ	ROCK	Tue, May 21, 2013	17.00	17.23	16.88	17.02
4906	NASDAQ	ROCK	Mon, May 20, 2013	17.16	17.26	16.75	17.02
4905	NASDAQ	ROCK	Fri, May 17, 2013	17.21	17.35	17.00	17.29
4904	NASDAQ	ROCK	Thu, May 16, 2013	17.38	17.39	16.98	17.13
4903	NASDAQ	ROCK	Wed, May 15, 2013	17.45	17.50	17.16	17.36
4902	NASDAQ	ROCK	Tue, May 14, 2013	16.93	17.51	16.93	17.49
4901	NASDAQ	ROCK	Mon, May 13, 2013	16.77	16.95	16.74	16.88
4900	NASDAQ	ROCK	Fri, May 10, 2013	16.83	16.89	16.55	16.86
4899	NASDAQ	ROCK	Thu, May 9, 2013	16.76	16.92	16.56	16.77
4898	NASDAQ	ROCK	Wed, May 8, 2013	16.70	17.03	16.49	16.87
4897	NASDAQ	ROCK	Tue, May 7, 2013	16.69	16.79	16.38	16.72
4896	NASDAQ	ROCK	Mon, May 6, 2013	16.46	16.76	16.10	16.74
4895	NASDAQ	ROCK	Fri, May 3, 2013	16.80	17.30	16.64	16.65
4894	NASDAQ	ROCK	Thu, May 2, 2013	17.83	17.92	16.50	16.83
4893	NASDAQ	ROCK	Wed, May 1, 2013	18.53	18.72	17.98	17.99
4892	NASDAQ	ROCK	Tue, Apr 30, 2013	19.00	19.01	18.58	18.70
4891	NASDAQ	ROCK	Mon, Apr 29, 2013	18.90	19.12	18.83	18.98
4890	NASDAQ	ROCK	Fri, Apr 26, 2013	18.97	18.97	18.62	18.80
4889	NASDAQ	ROCK	Thu, Apr 25, 2013	18.66	19.29	18.65	19.05
4888	NASDAQ	ROCK	Wed, Apr 24, 2013	18.10	18.64	18.10	18.53
4887	NASDAQ	ROCK	Tue, Apr 23, 2013	17.70	18.08	17.58	18.06
4886	NASDAQ	ROCK	Mon, Apr 22, 2013	17.36	17.51	16.84	17.50
4885	NASDAQ	ROCK	Fri, Apr 19, 2013	17.25	17.42	17.14	17.40
4884	NASDAQ	ROCK	Thu, Apr 18, 2013	16.88	17.31	16.70	17.21
4883	NASDAQ	ROCK	Wed, Apr 17, 2013	17.00	17.04	16.50	16.87
4882	NASDAQ	ROCK	Tue, Apr 16, 2013	16.87	17.26	16.60	17.19
4881	NASDAQ	ROCK	Mon, Apr 15, 2013	18.08	18.08	16.54	16.68
4880	NASDAQ	ROCK	Fri, Apr 12, 2013	18.12	18.16	17.99	18.10
4879	NASDAQ	ROCK	Thu, Apr 11, 2013	18.26	18.32	18.04	18.14
4878	NASDAQ	ROCK	Wed, Apr 10, 2013	18.18	18.45	18.02	18.30
4877	NASDAQ	ROCK	Tue, Apr 9, 2013	18.32	18.46	18.05	18.05
4876	NASDAQ	ROCK	Mon, Apr 8, 2013	18.21	18.33	17.94	18.27
4875	NASDAQ	ROCK	Fri, Apr 5, 2013	17.71	18.34	17.65	18.21
4874	NASDAQ	ROCK	Thu, Apr 4, 2013	17.79	18.36	17.79	18.12
4873	NASDAQ	ROCK	Wed, Apr 3, 2013	18.20	18.20	17.59	17.81
4872	NASDAQ	ROCK	Tue, Apr 2, 2013	18.31	18.48	17.97	18.10
4871	NASDAQ	ROCK	Mon, Apr 1, 2013	18.27	18.40	17.80	18.17
4870	NASDAQ	ROCK	Thu, Mar 28, 2013	18.44	18.44	18.00	18.25
4869	NASDAQ	ROCK	Wed, Mar 27, 2013	18.45	18.67	18.07	18.34
4868	NASDAQ	ROCK	Tue, Mar 26, 2013	18.25	18.71	18.22	18.70
4867	NASDAQ	ROCK	Mon, Mar 25, 2013	18.23	18.50	17.96	18.05
4866	NASDAQ	ROCK	Fri, Mar 22, 2013	18.00	18.14	17.90	18.08
4865	NASDAQ	ROCK	Thu, Mar 21, 2013	18.17	18.35	17.83	17.94
4864	NASDAQ	ROCK	Wed, Mar 20, 2013	18.37	18.50	18.12	18.28
4863	NASDAQ	ROCK	Tue, Mar 19, 2013	18.45	18.50	18.01	18.15
4862	NASDAQ	ROCK	Mon, Mar 18, 2013	18.05	18.50	18.05	18.35
4861	NASDAQ	ROCK	Fri, Mar 15, 2013	18.25	18.54	18.15	18.30
4860	NASDAQ	ROCK	Thu, Mar 14, 2013	17.95	18.32	17.92	18.24
4859	NASDAQ	ROCK	Wed, Mar 13, 2013	17.68	17.92	17.34	17.87
4858	NASDAQ	ROCK	Tue, Mar 12, 2013	17.91	18.07	17.60	17.61
4857	NASDAQ	ROCK	Mon, Mar 11, 2013	17.44	17.95	17.44	17.92
4856	NASDAQ	ROCK	Fri, Mar 8, 2013	17.52	17.55	17.20	17.48
4855	NASDAQ	ROCK	Thu, Mar 7, 2013	17.08	17.29	16.90	17.28
4854	NASDAQ	ROCK	Wed, Mar 6, 2013	17.03	17.21	16.94	17.13
4853	NASDAQ	ROCK	Tue, Mar 5, 2013	17.18	17.22	16.75	16.89
4852	NASDAQ	ROCK	Mon, Mar 4, 2013	17.00	17.10	16.80	16.98
4851	NASDAQ	ROCK	Fri, Mar 1, 2013	17.00	17.20	16.82	17.00
4850	NASDAQ	ROCK	Thu, Feb 28, 2013	17.60	17.60	17.02	17.15
4849	NASDAQ	ROCK	Wed, Feb 27, 2013	17.61	18.20	17.61	17.94
4848	NASDAQ	ROCK	Tue, Feb 26, 2013	17.82	17.90	17.11	17.58
4847	NASDAQ	ROCK	Mon, Feb 25, 2013	19.09	19.64	17.59	17.75
4846	NASDAQ	ROCK	Fri, Feb 22, 2013	19.73	20.00	17.81	18.11
4845	NASDAQ	ROCK	Thu, Feb 21, 2013	17.02	17.27	16.65	17.01
4844	NASDAQ	ROCK	Wed, Feb 20, 2013	17.80	17.82	16.93	16.95
4843	NASDAQ	ROCK	Tue, Feb 19, 2013	18.03	18.17	17.73	17.88
4842	NASDAQ	ROCK	Fri, Feb 15, 2013	17.67	18.34	17.60	17.93
4841	NASDAQ	ROCK	Thu, Feb 14, 2013	17.23	17.53	17.23	17.52
4840	NASDAQ	ROCK	Wed, Feb 13, 2013	17.34	17.56	17.18	17.34
4839	NASDAQ	ROCK	Tue, Feb 12, 2013	17.13	17.64	17.06	17.25
4838	NASDAQ	ROCK	Mon, Feb 11, 2013	17.09	17.19	16.93	17.11
4837	NASDAQ	ROCK	Fri, Feb 8, 2013	17.22	17.22	16.80	17.10
4836	NASDAQ	ROCK	Thu, Feb 7, 2013	17.16	17.21	16.89	17.17
4835	NASDAQ	ROCK	Wed, Feb 6, 2013	17.13	17.47	17.06	17.22
4834	NASDAQ	ROCK	Tue, Feb 5, 2013	17.39	17.79	17.27	17.30
4833	NASDAQ	ROCK	Mon, Feb 4, 2013	17.59	17.70	17.14	17.30
4832	NASDAQ	ROCK	Fri, Feb 1, 2013	17.53	17.81	17.20	17.77
4831	NASDAQ	ROCK	Thu, Jan 31, 2013	16.85	17.71	16.85	17.37
4830	NASDAQ	ROCK	Wed, Jan 30, 2013	17.66	17.66	16.91	17.02
4829	NASDAQ	ROCK	Tue, Jan 29, 2013	17.37	17.77	17.37	17.70
4828	NASDAQ	ROCK	Mon, Jan 28, 2013	17.49	17.64	17.10	17.33
4827	NASDAQ	ROCK	Fri, Jan 25, 2013	17.37	17.45	16.97	17.41
4826	NASDAQ	ROCK	Thu, Jan 24, 2013	17.47	17.89	17.12	17.21
4825	NASDAQ	ROCK	Wed, Jan 23, 2013	17.18	17.38	17.11	17.37
4824	NASDAQ	ROCK	Tue, Jan 22, 2013	17.00	17.15	16.82	17.14
4823	NASDAQ	ROCK	Fri, Jan 18, 2013	16.78	16.97	16.44	16.95
4822	NASDAQ	ROCK	Thu, Jan 17, 2013	16.25	16.97	16.20	16.83
4821	NASDAQ	ROCK	Wed, Jan 16, 2013	15.31	16.03	15.25	16.03
4820	NASDAQ	ROCK	Tue, Jan 15, 2013	14.96	15.36	14.89	15.32
4819	NASDAQ	ROCK	Mon, Jan 14, 2013	15.72	15.78	15.00	15.05
4818	NASDAQ	ROCK	Fri, Jan 11, 2013	15.82	15.91	15.67	15.83
4817	NASDAQ	ROCK	Thu, Jan 10, 2013	15.94	16.06	15.71	15.78
4816	NASDAQ	ROCK	Wed, Jan 9, 2013	15.94	16.18	15.78	15.88
4815	NASDAQ	ROCK	Tue, Jan 8, 2013	15.87	16.08	15.72	15.87
4814	NASDAQ	ROCK	Mon, Jan 7, 2013	15.75	15.98	15.56	15.94
4813	NASDAQ	ROCK	Fri, Jan 4, 2013	16.30	16.36	15.90	15.91
4812	NASDAQ	ROCK	Thu, Jan 3, 2013	16.58	16.70	15.86	16.17
4811	NASDAQ	ROCK	Wed, Jan 2, 2013	16.58	16.83	16.08	16.50
4810	NASDAQ	ROCK	Mon, Dec 31, 2012	15.34	16.00	15.34	15.95
4809	NASDAQ	ROCK	Fri, Dec 28, 2012	15.32	15.46	15.10	15.38
4808	NASDAQ	ROCK	Thu, Dec 27, 2012	15.56	15.73	15.06	15.47
4807	NASDAQ	ROCK	Wed, Dec 26, 2012	15.34	15.55	15.17	15.50
4806	NASDAQ	ROCK	Mon, Dec 24, 2012	15.06	15.61	14.68	15.36
4805	NASDAQ	ROCK	Fri, Dec 21, 2012	15.00	15.01	14.58	14.99
4804	NASDAQ	ROCK	Thu, Dec 20, 2012	15.52	15.52	14.77	15.06
4803	NASDAQ	ROCK	Wed, Dec 19, 2012	15.77	15.89	15.54	15.54
4802	NASDAQ	ROCK	Tue, Dec 18, 2012	15.32	15.80	15.17	15.71
4801	NASDAQ	ROCK	Mon, Dec 17, 2012	14.77	15.25	14.71	15.25
4800	NASDAQ	ROCK	Fri, Dec 14, 2012	14.87	15.00	14.66	14.69
4799	NASDAQ	ROCK	Thu, Dec 13, 2012	14.92	15.16	14.90	14.91
4798	NASDAQ	ROCK	Wed, Dec 12, 2012	14.95	15.06	14.76	14.90
4797	NASDAQ	ROCK	Tue, Dec 11, 2012	14.86	15.27	14.76	15.11
4796	NASDAQ	ROCK	Mon, Dec 10, 2012	14.50	14.70	14.38	14.68
4795	NASDAQ	ROCK	Fri, Dec 7, 2012	14.26	14.50	14.05	14.48
4794	NASDAQ	ROCK	Thu, Dec 6, 2012	13.59	14.18	13.59	14.12
4793	NASDAQ	ROCK	Wed, Dec 5, 2012	14.36	14.39	13.99	14.23
4792	NASDAQ	ROCK	Tue, Dec 4, 2012	14.07	14.31	13.69	14.24
4791	NASDAQ	ROCK	Mon, Dec 3, 2012	13.98	14.05	13.83	14.00
4790	NASDAQ	ROCK	Fri, Nov 30, 2012	13.94	13.94	13.60	13.87
4789	NASDAQ	ROCK	Thu, Nov 29, 2012	13.91	14.11	13.50	13.87
4788	NASDAQ	ROCK	Wed, Nov 28, 2012	13.27	13.75	13.21	13.74
4787	NASDAQ	ROCK	Tue, Nov 27, 2012	13.37	13.65	13.18	13.40
4786	NASDAQ	ROCK	Mon, Nov 26, 2012	13.21	13.43	13.00	13.42
4785	NASDAQ	ROCK	Fri, Nov 23, 2012	12.89	13.35	12.87	13.30
4784	NASDAQ	ROCK	Wed, Nov 21, 2012	12.80	12.95	12.64	12.81
4783	NASDAQ	ROCK	Tue, Nov 20, 2012	12.72	12.81	12.58	12.79
4782	NASDAQ	ROCK	Mon, Nov 19, 2012	12.53	12.99	12.43	12.80
4781	NASDAQ	ROCK	Fri, Nov 16, 2012	12.03	12.39	11.96	12.31
4780	NASDAQ	ROCK	Thu, Nov 15, 2012	12.35	12.42	12.01	12.07
4779	NASDAQ	ROCK	Wed, Nov 14, 2012	12.59	12.59	12.30	12.39
4778	NASDAQ	ROCK	Tue, Nov 13, 2012	12.41	12.69	12.40	12.57
4777	NASDAQ	ROCK	Mon, Nov 12, 2012	12.54	12.81	12.39	12.48
4776	NASDAQ	ROCK	Fri, Nov 9, 2012	12.33	12.69	12.31	12.51
4775	NASDAQ	ROCK	Thu, Nov 8, 2012	12.68	12.75	12.45	12.45
4774	NASDAQ	ROCK	Wed, Nov 7, 2012	12.78	12.82	12.10	12.70
4773	NASDAQ	ROCK	Tue, Nov 6, 2012	12.50	13.11	12.50	13.05
4772	NASDAQ	ROCK	Mon, Nov 5, 2012	12.34	12.65	12.30	12.51
4771	NASDAQ	ROCK	Fri, Nov 2, 2012	12.69	12.85	12.30	12.30
4770	NASDAQ	ROCK	Thu, Nov 1, 2012	12.39	12.99	12.15	12.66
4769	NASDAQ	ROCK	Wed, Oct 31, 2012	12.33	12.57	12.18	12.46
4768	NASDAQ	ROCK	Fri, Oct 26, 2012	12.63	12.63	12.20	12.24
4767	NASDAQ	ROCK	Thu, Oct 25, 2012	12.82	12.82	12.50	12.60
4766	NASDAQ	ROCK	Wed, Oct 24, 2012	12.90	12.90	12.49	12.63
4765	NASDAQ	ROCK	Tue, Oct 23, 2012	12.64	12.85	12.58	12.79
4764	NASDAQ	ROCK	Mon, Oct 22, 2012	12.48	12.86	12.37	12.81
4763	NASDAQ	ROCK	Fri, Oct 19, 2012	12.78	12.88	12.38	12.49
4762	NASDAQ	ROCK	Thu, Oct 18, 2012	13.50	13.71	12.82	12.94
4761	NASDAQ	ROCK	Wed, Oct 17, 2012	13.01	13.59	13.01	13.56
4760	NASDAQ	ROCK	Tue, Oct 16, 2012	12.76	13.00	12.66	12.93
4759	NASDAQ	ROCK	Mon, Oct 15, 2012	12.34	12.63	12.21	12.61
4758	NASDAQ	ROCK	Fri, Oct 12, 2012	12.47	12.47	12.25	12.32
4757	NASDAQ	ROCK	Thu, Oct 11, 2012	12.66	12.66	12.41	12.49
4756	NASDAQ	ROCK	Wed, Oct 10, 2012	12.65	12.72	12.28	12.49
4755	NASDAQ	ROCK	Tue, Oct 9, 2012	12.83	12.83	12.46	12.59
4754	NASDAQ	ROCK	Mon, Oct 8, 2012	12.84	13.00	12.77	12.89
4753	NASDAQ	ROCK	Fri, Oct 5, 2012	13.33	13.72	12.97	12.97
4752	NASDAQ	ROCK	Thu, Oct 4, 2012	12.88	13.28	12.60	13.21
4751	NASDAQ	ROCK	Wed, Oct 3, 2012	12.98	13.17	12.77	12.82
4750	NASDAQ	ROCK	Tue, Oct 2, 2012	13.12	13.28	12.74	12.91
4749	NASDAQ	ROCK	Mon, Oct 1, 2012	12.95	13.51	12.90	13.00
4748	NASDAQ	ROCK	Fri, Sep 28, 2012	13.04	13.14	12.79	12.82
4747	NASDAQ	ROCK	Thu, Sep 27, 2012	12.98	13.25	12.75	13.10
4746	NASDAQ	ROCK	Wed, Sep 26, 2012	13.17	13.17	12.81	12.90
4745	NASDAQ	ROCK	Tue, Sep 25, 2012	13.67	13.78	13.04	13.07
4744	NASDAQ	ROCK	Mon, Sep 24, 2012	13.08	13.67	12.80	13.51
4743	NASDAQ	ROCK	Fri, Sep 21, 2012	12.99	13.30	12.95	13.16
4742	NASDAQ	ROCK	Thu, Sep 20, 2012	12.56	12.80	12.50	12.73
4741	NASDAQ	ROCK	Wed, Sep 19, 2012	12.92	12.92	12.64	12.70
4740	NASDAQ	ROCK	Tue, Sep 18, 2012	12.84	13.66	12.60	12.89
4739	NASDAQ	ROCK	Mon, Sep 17, 2012	13.30	13.30	12.76	12.92
4738	NASDAQ	ROCK	Fri, Sep 14, 2012	13.15	13.55	13.08	13.36
4737	NASDAQ	ROCK	Thu, Sep 13, 2012	12.39	13.38	12.37	13.05
4736	NASDAQ	ROCK	Wed, Sep 12, 2012	12.38	12.54	12.20	12.37
4735	NASDAQ	ROCK	Tue, Sep 11, 2012	12.04	12.50	12.04	12.36
4734	NASDAQ	ROCK	Mon, Sep 10, 2012	11.74	12.33	11.68	11.97
4733	NASDAQ	ROCK	Fri, Sep 7, 2012	11.55	11.79	11.50	11.75
4732	NASDAQ	ROCK	Thu, Sep 6, 2012	11.17	11.66	11.17	11.46
4731	NASDAQ	ROCK	Wed, Sep 5, 2012	11.38	11.38	11.02	11.07
4730	NASDAQ	ROCK	Tue, Sep 4, 2012	10.99	11.34	10.81	11.24
4729	NASDAQ	ROCK	Fri, Aug 31, 2012	11.05	11.08	10.85	10.93
4728	NASDAQ	ROCK	Thu, Aug 30, 2012	11.03	11.08	10.91	10.94
4727	NASDAQ	ROCK	Wed, Aug 29, 2012	11.08	11.32	10.90	11.19
4726	NASDAQ	ROCK	Tue, Aug 28, 2012	10.89	11.08	10.85	11.06
4725	NASDAQ	ROCK	Mon, Aug 27, 2012	11.00	11.13	10.83	10.90
4724	NASDAQ	ROCK	Fri, Aug 24, 2012	10.82	11.05	10.80	10.96
4723	NASDAQ	ROCK	Thu, Aug 23, 2012	11.03	11.03	10.81	10.88
4722	NASDAQ	ROCK	Wed, Aug 22, 2012	10.98	11.21	10.91	11.03
4721	NASDAQ	ROCK	Tue, Aug 21, 2012	11.06	11.28	10.95	10.98
4720	NASDAQ	ROCK	Mon, Aug 20, 2012	10.96	11.05	10.90	11.02
4719	NASDAQ	ROCK	Fri, Aug 17, 2012	10.96	11.14	10.80	11.04
4718	NASDAQ	ROCK	Thu, Aug 16, 2012	10.79	11.10	10.69	10.99
4717	NASDAQ	ROCK	Wed, Aug 15, 2012	10.67	10.80	10.48	10.78
4716	NASDAQ	ROCK	Tue, Aug 14, 2012	11.15	11.20	10.60	10.67
4715	NASDAQ	ROCK	Mon, Aug 13, 2012	11.02	11.15	10.69	10.99
4714	NASDAQ	ROCK	Fri, Aug 10, 2012	10.98	11.17	10.97	11.04
4713	NASDAQ	ROCK	Thu, Aug 9, 2012	10.93	11.09	10.82	11.00
4712	NASDAQ	ROCK	Wed, Aug 8, 2012	10.83	10.98	10.75	10.92
4711	NASDAQ	ROCK	Tue, Aug 7, 2012	10.86	11.25	10.80	10.89
4710	NASDAQ	ROCK	Mon, Aug 6, 2012	10.69	11.14	10.45	10.85
4709	NASDAQ	ROCK	Fri, Aug 3, 2012	9.96	10.69	9.68	10.60
4708	NASDAQ	ROCK	Thu, Aug 2, 2012	9.08	9.87	9.03	9.65
4707	NASDAQ	ROCK	Wed, Aug 1, 2012	9.60	9.88	9.22	9.24
4706	NASDAQ	ROCK	Tue, Jul 31, 2012	9.48	9.74	9.48	9.52
4705	NASDAQ	ROCK	Mon, Jul 30, 2012	9.72	9.79	9.53	9.55
4704	NASDAQ	ROCK	Fri, Jul 27, 2012	9.37	9.76	9.26	9.74
4703	NASDAQ	ROCK	Thu, Jul 26, 2012	9.64	9.64	9.32	9.34
4702	NASDAQ	ROCK	Wed, Jul 25, 2012	9.91	10.03	9.39	9.43
4701	NASDAQ	ROCK	Tue, Jul 24, 2012	10.03	10.14	9.78	9.78
4700	NASDAQ	ROCK	Mon, Jul 23, 2012	9.98	10.08	9.83	10.00
4699	NASDAQ	ROCK	Fri, Jul 20, 2012	10.52	10.55	10.26	10.27
4698	NASDAQ	ROCK	Thu, Jul 19, 2012	10.95	10.97	10.66	10.67
4697	NASDAQ	ROCK	Wed, Jul 18, 2012	10.73	11.06	10.73	10.91
4696	NASDAQ	ROCK	Tue, Jul 17, 2012	11.07	11.18	10.74	10.77
4695	NASDAQ	ROCK	Mon, Jul 16, 2012	10.97	11.15	10.82	10.94
4694	NASDAQ	ROCK	Fri, Jul 13, 2012	11.00	11.10	10.91	10.99
4693	NASDAQ	ROCK	Thu, Jul 12, 2012	10.44	11.00	10.33	10.91
4692	NASDAQ	ROCK	Wed, Jul 11, 2012	10.60	10.67	10.44	10.58
4691	NASDAQ	ROCK	Tue, Jul 10, 2012	11.02	11.02	10.48	10.58
4690	NASDAQ	ROCK	Mon, Jul 9, 2012	10.70	10.92	10.59	10.90
4689	NASDAQ	ROCK	Fri, Jul 6, 2012	10.68	10.87	10.56	10.82
4688	NASDAQ	ROCK	Thu, Jul 5, 2012	10.93	11.09	10.83	10.85
4687	NASDAQ	ROCK	Tue, Jul 3, 2012	10.70	11.06	10.70	10.99
4686	NASDAQ	ROCK	Mon, Jul 2, 2012	10.46	10.76	10.23	10.73
4685	NASDAQ	ROCK	Fri, Jun 29, 2012	10.51	10.76	10.33	10.38
4684	NASDAQ	ROCK	Thu, Jun 28, 2012	9.88	10.23	9.76	10.19
4683	NASDAQ	ROCK	Wed, Jun 27, 2012	9.92	10.12	9.87	10.03
4682	NASDAQ	ROCK	Tue, Jun 26, 2012	9.81	9.99	9.61	9.87
4681	NASDAQ	ROCK	Mon, Jun 25, 2012	9.84	9.99	9.73	9.82
4680	NASDAQ	ROCK	Fri, Jun 22, 2012	9.82	10.17	9.58	10.10
4679	NASDAQ	ROCK	Thu, Jun 21, 2012	10.16	10.22	9.60	9.70
4678	NASDAQ	ROCK	Wed, Jun 20, 2012	10.37	10.49	10.08	10.13
4677	NASDAQ	ROCK	Tue, Jun 19, 2012	10.07	10.58	9.98	10.36
4676	NASDAQ	ROCK	Mon, Jun 18, 2012	10.08	10.20	9.98	10.03
4675	NASDAQ	ROCK	Fri, Jun 15, 2012	9.90	10.23	9.77	10.20
4674	NASDAQ	ROCK	Thu, Jun 14, 2012	9.94	10.05	9.77	9.93
4673	NASDAQ	ROCK	Wed, Jun 13, 2012	10.28	10.47	9.88	9.95
4672	NASDAQ	ROCK	Tue, Jun 12, 2012	10.30	10.43	10.01	10.33
4671	NASDAQ	ROCK	Mon, Jun 11, 2012	11.14	11.14	10.21	10.23
4670	NASDAQ	ROCK	Fri, Jun 8, 2012	10.56	10.93	10.43	10.93
4669	NASDAQ	ROCK	Thu, Jun 7, 2012	10.84	10.97	10.59	10.62
4668	NASDAQ	ROCK	Wed, Jun 6, 2012	10.12	10.63	10.12	10.61
4667	NASDAQ	ROCK	Tue, Jun 5, 2012	9.96	10.19	9.84	9.99
4666	NASDAQ	ROCK	Mon, Jun 4, 2012	9.87	10.10	9.10	10.07
4665	NASDAQ	ROCK	Fri, Jun 1, 2012	9.87	10.19	9.71	9.76
4664	NASDAQ	ROCK	Thu, May 31, 2012	10.26	10.35	9.90	10.22
4663	NASDAQ	ROCK	Wed, May 30, 2012	10.38	10.43	10.17	10.24
4662	NASDAQ	ROCK	Tue, May 29, 2012	10.56	10.69	10.25	10.55
4661	NASDAQ	ROCK	Fri, May 25, 2012	10.65	10.92	10.34	10.46
4660	NASDAQ	ROCK	Thu, May 24, 2012	10.62	10.73	10.31	10.72
4659	NASDAQ	ROCK	Wed, May 23, 2012	10.16	10.68	10.13	10.56
4658	NASDAQ	ROCK	Tue, May 22, 2012	10.51	10.54	10.19	10.34
4657	NASDAQ	ROCK	Mon, May 21, 2012	10.43	10.66	10.31	10.54
4656	NASDAQ	ROCK	Fri, May 18, 2012	10.36	10.56	10.15	10.34
4655	NASDAQ	ROCK	Thu, May 17, 2012	10.55	10.71	10.32	10.37
4654	NASDAQ	ROCK	Wed, May 16, 2012	10.77	10.87	10.49	10.55
4653	NASDAQ	ROCK	Tue, May 15, 2012	10.77	10.97	10.65	10.67
4652	NASDAQ	ROCK	Mon, May 14, 2012	10.91	11.04	10.76	10.79
4651	NASDAQ	ROCK	Fri, May 11, 2012	11.16	11.39	11.01	11.12
4650	NASDAQ	ROCK	Thu, May 10, 2012	11.52	11.82	11.24	11.34
4649	NASDAQ	ROCK	Wed, May 9, 2012	11.07	11.41	10.95	11.39
4648	NASDAQ	ROCK	Tue, May 8, 2012	10.99	11.35	10.86	11.28
4647	NASDAQ	ROCK	Mon, May 7, 2012	11.22	11.45	10.88	11.14
4646	NASDAQ	ROCK	Fri, May 4, 2012	11.71	12.07	11.19	11.26
4645	NASDAQ	ROCK	Thu, May 3, 2012	13.73	13.73	11.50	11.86
4644	NASDAQ	ROCK	Wed, May 2, 2012	13.12	13.98	13.08	13.87
4643	NASDAQ	ROCK	Tue, May 1, 2012	13.51	13.94	13.23	13.28
4642	NASDAQ	ROCK	Mon, Apr 30, 2012	13.85	13.85	13.44	13.52
4641	NASDAQ	ROCK	Fri, Apr 27, 2012	13.35	13.94	12.89	13.89
4640	NASDAQ	ROCK	Thu, Apr 26, 2012	13.11	13.33	13.02	13.25
4639	NASDAQ	ROCK	Wed, Apr 25, 2012	13.42	13.57	13.13	13.17
4638	NASDAQ	ROCK	Tue, Apr 24, 2012	12.89	13.22	12.89	13.12
4637	NASDAQ	ROCK	Mon, Apr 23, 2012	13.06	13.14	12.61	12.91
4636	NASDAQ	ROCK	Fri, Apr 20, 2012	13.70	13.70	13.24	13.41
4635	NASDAQ	ROCK	Thu, Apr 19, 2012	13.72	13.84	13.19	13.31
4634	NASDAQ	ROCK	Wed, Apr 18, 2012	13.90	13.91	13.59	13.67
4633	NASDAQ	ROCK	Tue, Apr 17, 2012	14.07	14.37	13.96	13.99
4632	NASDAQ	ROCK	Mon, Apr 16, 2012	13.86	14.08	13.56	13.87
4631	NASDAQ	ROCK	Fri, Apr 13, 2012	14.04	14.04	13.67	13.74
4630	NASDAQ	ROCK	Thu, Apr 12, 2012	13.91	14.29	13.91	14.18
4629	NASDAQ	ROCK	Wed, Apr 11, 2012	13.67	13.95	13.52	13.95
4628	NASDAQ	ROCK	Tue, Apr 10, 2012	13.96	13.98	13.34	13.46
4627	NASDAQ	ROCK	Mon, Apr 9, 2012	14.20	14.27	13.94	14.00
4626	NASDAQ	ROCK	Thu, Apr 5, 2012	14.69	14.91	14.54	14.63
4625	NASDAQ	ROCK	Wed, Apr 4, 2012	14.91	14.92	14.51	14.74
4624	NASDAQ	ROCK	Tue, Apr 3, 2012	15.67	15.75	15.07	15.20
4623	NASDAQ	ROCK	Mon, Apr 2, 2012	15.06	15.69	15.05	15.67
4622	NASDAQ	ROCK	Fri, Mar 30, 2012	15.79	15.79	15.15	15.15
4621	NASDAQ	ROCK	Thu, Mar 29, 2012	15.22	15.65	15.17	15.63
4620	NASDAQ	ROCK	Wed, Mar 28, 2012	15.48	15.52	15.04	15.44
4619	NASDAQ	ROCK	Tue, Mar 27, 2012	15.70	15.86	15.44	15.45
4618	NASDAQ	ROCK	Mon, Mar 26, 2012	15.31	15.69	15.23	15.68
4617	NASDAQ	ROCK	Fri, Mar 23, 2012	14.64	15.09	14.44	15.02
4616	NASDAQ	ROCK	Thu, Mar 22, 2012	15.07	15.07	14.55	14.67
4615	NASDAQ	ROCK	Wed, Mar 21, 2012	15.31	15.44	15.11	15.21
4614	NASDAQ	ROCK	Tue, Mar 20, 2012	15.63	15.63	15.20	15.24
4613	NASDAQ	ROCK	Mon, Mar 19, 2012	15.13	16.17	15.09	15.85
4612	NASDAQ	ROCK	Fri, Mar 16, 2012	15.34	15.34	15.09	15.16
4611	NASDAQ	ROCK	Thu, Mar 15, 2012	14.95	15.31	14.69	15.27
4610	NASDAQ	ROCK	Wed, Mar 14, 2012	14.90	15.09	14.78	14.90
4609	NASDAQ	ROCK	Tue, Mar 13, 2012	14.42	14.99	14.11	14.94
4608	NASDAQ	ROCK	Mon, Mar 12, 2012	14.48	14.49	14.16	14.21
4607	NASDAQ	ROCK	Fri, Mar 9, 2012	14.30	14.88	14.20	14.47
4606	NASDAQ	ROCK	Thu, Mar 8, 2012	14.17	14.57	13.93	14.30
4605	NASDAQ	ROCK	Wed, Mar 7, 2012	13.39	13.76	13.21	13.70
4604	NASDAQ	ROCK	Tue, Mar 6, 2012	13.28	13.50	13.08	13.29
4603	NASDAQ	ROCK	Mon, Mar 5, 2012	13.55	14.26	13.30	13.55
4602	NASDAQ	ROCK	Fri, Mar 2, 2012	13.86	14.15	13.42	13.59
4601	NASDAQ	ROCK	Thu, Mar 1, 2012	13.94	14.37	13.89	13.91
4600	NASDAQ	ROCK	Wed, Feb 29, 2012	14.05	14.25	13.61	13.82
4599	NASDAQ	ROCK	Tue, Feb 28, 2012	14.36	14.41	13.73	13.99
4598	NASDAQ	ROCK	Mon, Feb 27, 2012	14.74	14.74	13.98	14.35
4597	NASDAQ	ROCK	Fri, Feb 24, 2012	15.06	16.50	14.62	14.95
4596	NASDAQ	ROCK	Thu, Feb 23, 2012	15.28	16.08	15.22	16.00
4595	NASDAQ	ROCK	Wed, Feb 22, 2012	15.66	15.76	15.22	15.22
4594	NASDAQ	ROCK	Tue, Feb 21, 2012	15.81	16.20	15.53	15.68
4593	NASDAQ	ROCK	Fri, Feb 17, 2012	15.80	15.85	15.59	15.81
4592	NASDAQ	ROCK	Thu, Feb 16, 2012	15.42	15.98	15.31	15.71
4591	NASDAQ	ROCK	Wed, Feb 15, 2012	15.85	15.85	15.24	15.41
4590	NASDAQ	ROCK	Tue, Feb 14, 2012	16.02	16.03	15.49	15.79
4589	NASDAQ	ROCK	Mon, Feb 13, 2012	15.96	16.30	15.67	16.21
4588	NASDAQ	ROCK	Fri, Feb 10, 2012	16.10	16.26	15.60	15.73
4587	NASDAQ	ROCK	Thu, Feb 9, 2012	16.56	16.56	16.00	16.43
4586	NASDAQ	ROCK	Wed, Feb 8, 2012	16.47	16.71	16.33	16.53
4585	NASDAQ	ROCK	Tue, Feb 7, 2012	16.87	16.96	16.38	16.39
4584	NASDAQ	ROCK	Mon, Feb 6, 2012	17.19	17.44	16.67	16.89
4583	NASDAQ	ROCK	Fri, Feb 3, 2012	17.24	17.42	16.90	17.26
4582	NASDAQ	ROCK	Thu, Feb 2, 2012	16.08	16.87	15.94	16.79
4581	NASDAQ	ROCK	Wed, Feb 1, 2012	15.80	16.26	15.72	16.09
4580	NASDAQ	ROCK	Tue, Jan 31, 2012	15.51	15.74	15.26	15.67
4579	NASDAQ	ROCK	Mon, Jan 30, 2012	15.56	15.72	15.38	15.41
4578	NASDAQ	ROCK	Fri, Jan 27, 2012	15.66	15.71	15.48	15.70
4577	NASDAQ	ROCK	Thu, Jan 26, 2012	15.95	16.10	15.57	15.72
4576	NASDAQ	ROCK	Wed, Jan 25, 2012	15.75	16.06	15.42	15.84
4575	NASDAQ	ROCK	Tue, Jan 24, 2012	15.27	15.83	15.09	15.80
4574	NASDAQ	ROCK	Mon, Jan 23, 2012	15.39	15.59	15.06	15.36
4573	NASDAQ	ROCK	Fri, Jan 20, 2012	15.40	15.73	15.22	15.36
4572	NASDAQ	ROCK	Thu, Jan 19, 2012	15.59	15.59	15.24	15.36
4571	NASDAQ	ROCK	Wed, Jan 18, 2012	14.89	15.50	14.89	15.45
4570	NASDAQ	ROCK	Tue, Jan 17, 2012	15.05	15.93	14.75	14.88
4569	NASDAQ	ROCK	Fri, Jan 13, 2012	15.27	15.49	14.68	14.91
4568	NASDAQ	ROCK	Thu, Jan 12, 2012	15.21	15.64	15.14	15.55
4567	NASDAQ	ROCK	Wed, Jan 11, 2012	14.95	15.49	14.86	15.19
4566	NASDAQ	ROCK	Tue, Jan 10, 2012	14.83	15.14	14.82	15.00
4565	NASDAQ	ROCK	Mon, Jan 9, 2012	14.47	14.75	14.23	14.61
4564	NASDAQ	ROCK	Fri, Jan 6, 2012	14.49	14.57	14.19	14.40
4563	NASDAQ	ROCK	Thu, Jan 5, 2012	14.05	14.58	13.68	14.49
4562	NASDAQ	ROCK	Wed, Jan 4, 2012	14.21	14.53	14.09	14.20
4561	NASDAQ	ROCK	Tue, Jan 3, 2012	14.47	14.72	14.29	14.36
4560	NASDAQ	ROCK	Fri, Dec 30, 2011	14.26	14.52	13.96	13.96
4559	NASDAQ	ROCK	Thu, Dec 29, 2011	14.18	14.35	14.02	14.28
4558	NASDAQ	ROCK	Wed, Dec 28, 2011	14.45	14.45	13.96	14.07
4557	NASDAQ	ROCK	Tue, Dec 27, 2011	14.09	14.77	14.07	14.45
4556	NASDAQ	ROCK	Fri, Dec 23, 2011	14.30	14.39	13.99	14.20
4555	NASDAQ	ROCK	Thu, Dec 22, 2011	14.00	14.31	13.93	14.25
4554	NASDAQ	ROCK	Wed, Dec 21, 2011	13.68	14.06	13.52	13.99
4553	NASDAQ	ROCK	Tue, Dec 20, 2011	13.69	14.04	13.44	13.75
4552	NASDAQ	ROCK	Mon, Dec 19, 2011	13.90	14.09	13.12	13.22
4551	NASDAQ	ROCK	Fri, Dec 16, 2011	13.99	14.24	13.46	13.72
4550	NASDAQ	ROCK	Thu, Dec 15, 2011	14.16	14.25	13.77	13.82
4549	NASDAQ	ROCK	Wed, Dec 14, 2011	13.50	13.96	13.22	13.87
4548	NASDAQ	ROCK	Tue, Dec 13, 2011	14.54	14.69	13.54	13.70
4547	NASDAQ	ROCK	Mon, Dec 12, 2011	14.15	14.35	13.84	14.31
4546	NASDAQ	ROCK	Fri, Dec 9, 2011	13.72	14.61	13.52	14.49
4545	NASDAQ	ROCK	Thu, Dec 8, 2011	14.18	14.18	13.52	13.57
4544	NASDAQ	ROCK	Wed, Dec 7, 2011	13.84	14.45	13.46	14.40
4543	NASDAQ	ROCK	Tue, Dec 6, 2011	13.79	14.32	13.73	13.98
4542	NASDAQ	ROCK	Mon, Dec 5, 2011	14.43	14.58	13.65	13.76
4541	NASDAQ	ROCK	Fri, Dec 2, 2011	13.40	14.25	13.21	14.02
4540	NASDAQ	ROCK	Thu, Dec 1, 2011	13.52	13.70	13.25	13.29
4539	NASDAQ	ROCK	Wed, Nov 30, 2011	13.51	13.88	13.26	13.55
4538	NASDAQ	ROCK	Tue, Nov 29, 2011	12.19	12.79	12.18	12.74
4537	NASDAQ	ROCK	Mon, Nov 28, 2011	11.85	12.33	11.82	12.22
4536	NASDAQ	ROCK	Fri, Nov 25, 2011	11.32	11.65	11.15	11.27
4535	NASDAQ	ROCK	Wed, Nov 23, 2011	12.02	12.31	11.39	11.39
4534	NASDAQ	ROCK	Tue, Nov 22, 2011	12.51	12.73	12.15	12.20
4533	NASDAQ	ROCK	Mon, Nov 21, 2011	12.75	12.92	12.45	12.49
4532	NASDAQ	ROCK	Fri, Nov 18, 2011	12.92	13.40	12.77	13.14
4531	NASDAQ	ROCK	Thu, Nov 17, 2011	12.98	13.25	12.78	12.85
4530	NASDAQ	ROCK	Wed, Nov 16, 2011	12.81	13.53	12.77	12.99
4529	NASDAQ	ROCK	Tue, Nov 15, 2011	12.26	13.16	12.26	13.05
4528	NASDAQ	ROCK	Mon, Nov 14, 2011	12.86	12.98	12.20	12.35
4527	NASDAQ	ROCK	Fri, Nov 11, 2011	12.80	13.29	12.80	12.97
4526	NASDAQ	ROCK	Thu, Nov 10, 2011	12.49	12.77	12.06	12.56
4525	NASDAQ	ROCK	Wed, Nov 9, 2011	12.23	12.97	12.10	12.15
4524	NASDAQ	ROCK	Tue, Nov 8, 2011	12.77	13.05	12.43	12.74
4523	NASDAQ	ROCK	Mon, Nov 7, 2011	12.51	12.74	12.08	12.68
4522	NASDAQ	ROCK	Fri, Nov 4, 2011	12.25	12.60	12.24	12.52
4521	NASDAQ	ROCK	Thu, Nov 3, 2011	12.16	12.63	11.58	12.50
4520	NASDAQ	ROCK	Wed, Nov 2, 2011	10.76	11.40	10.63	11.37
4519	NASDAQ	ROCK	Tue, Nov 1, 2011	10.47	11.12	10.38	10.44
4518	NASDAQ	ROCK	Mon, Oct 31, 2011	11.23	11.64	11.08	11.16
4517	NASDAQ	ROCK	Fri, Oct 28, 2011	11.51	11.79	11.36	11.57
4516	NASDAQ	ROCK	Thu, Oct 27, 2011	10.85	11.83	10.52	11.58
4515	NASDAQ	ROCK	Wed, Oct 26, 2011	10.15	10.40	9.72	10.38
4514	NASDAQ	ROCK	Tue, Oct 25, 2011	10.19	10.55	9.79	9.87
4513	NASDAQ	ROCK	Mon, Oct 24, 2011	10.09	10.58	10.02	10.32
4512	NASDAQ	ROCK	Fri, Oct 21, 2011	10.01	10.13	9.74	10.05
4511	NASDAQ	ROCK	Thu, Oct 20, 2011	10.05	10.05	9.29	9.88
4510	NASDAQ	ROCK	Wed, Oct 19, 2011	10.34	10.34	9.90	10.01
4509	NASDAQ	ROCK	Tue, Oct 18, 2011	9.59	10.46	9.43	10.39
4508	NASDAQ	ROCK	Mon, Oct 17, 2011	10.13	10.19	9.45	9.53
4507	NASDAQ	ROCK	Fri, Oct 14, 2011	9.98	10.30	9.75	10.29
4506	NASDAQ	ROCK	Thu, Oct 13, 2011	9.67	9.91	9.50	9.81
4505	NASDAQ	ROCK	Wed, Oct 12, 2011	9.55	9.99	9.45	9.85
4504	NASDAQ	ROCK	Tue, Oct 11, 2011	9.24	9.59	9.14	9.41
4503	NASDAQ	ROCK	Mon, Oct 10, 2011	9.03	9.39	8.90	9.38
4502	NASDAQ	ROCK	Fri, Oct 7, 2011	9.43	9.51	8.70	8.78
4501	NASDAQ	ROCK	Thu, Oct 6, 2011	8.97	9.45	8.97	9.43
4500	NASDAQ	ROCK	Wed, Oct 5, 2011	8.77	9.03	8.44	8.96
4499	NASDAQ	ROCK	Tue, Oct 4, 2011	7.68	8.87	7.40	8.78
4498	NASDAQ	ROCK	Mon, Oct 3, 2011	8.01	8.57	7.74	7.75
4497	NASDAQ	ROCK	Fri, Sep 30, 2011	8.31	8.61	8.09	8.12
4496	NASDAQ	ROCK	Thu, Sep 29, 2011	8.55	8.63	8.14	8.57
4495	NASDAQ	ROCK	Wed, Sep 28, 2011	8.75	8.85	8.21	8.22
4494	NASDAQ	ROCK	Tue, Sep 27, 2011	8.92	9.28	8.22	8.74
4493	NASDAQ	ROCK	Mon, Sep 26, 2011	8.38	8.64	8.11	8.63
4492	NASDAQ	ROCK	Fri, Sep 23, 2011	8.06	8.54	8.05	8.39
4491	NASDAQ	ROCK	Thu, Sep 22, 2011	7.96	8.43	7.87	8.05
4490	NASDAQ	ROCK	Wed, Sep 21, 2011	9.01	9.29	8.37	8.37
4489	NASDAQ	ROCK	Tue, Sep 20, 2011	9.46	9.66	8.99	9.00
4488	NASDAQ	ROCK	Mon, Sep 19, 2011	9.22	9.52	9.16	9.41
4487	NASDAQ	ROCK	Fri, Sep 16, 2011	9.99	9.99	9.43	9.52
4486	NASDAQ	ROCK	Thu, Sep 15, 2011	9.85	9.92	9.15	9.91
4485	NASDAQ	ROCK	Wed, Sep 14, 2011	9.54	9.94	9.20	9.74
4484	NASDAQ	ROCK	Tue, Sep 13, 2011	9.08	9.47	9.05	9.38
4483	NASDAQ	ROCK	Mon, Sep 12, 2011	8.47	9.06	8.28	9.06
4482	NASDAQ	ROCK	Fri, Sep 9, 2011	8.73	8.98	8.47	8.63
4481	NASDAQ	ROCK	Thu, Sep 8, 2011	9.19	9.35	8.87	8.87
4480	NASDAQ	ROCK	Wed, Sep 7, 2011	8.67	9.30	8.61	9.26
4479	NASDAQ	ROCK	Tue, Sep 6, 2011	7.82	8.51	7.82	8.44
4478	NASDAQ	ROCK	Fri, Sep 2, 2011	8.22	8.49	8.13	8.19
4477	NASDAQ	ROCK	Thu, Sep 1, 2011	8.85	9.10	8.30	8.52
4476	NASDAQ	ROCK	Wed, Aug 31, 2011	8.87	9.19	8.62	8.88
4475	NASDAQ	ROCK	Tue, Aug 30, 2011	8.76	8.97	8.14	8.81
4474	NASDAQ	ROCK	Mon, Aug 29, 2011	8.60	8.86	8.39	8.85
4473	NASDAQ	ROCK	Fri, Aug 26, 2011	7.88	8.50	7.76	8.46
4472	NASDAQ	ROCK	Thu, Aug 25, 2011	8.32	8.32	7.83	8.00
4471	NASDAQ	ROCK	Wed, Aug 24, 2011	8.11	8.41	7.79	8.18
4470	NASDAQ	ROCK	Tue, Aug 23, 2011	7.45	8.10	7.35	8.10
4469	NASDAQ	ROCK	Mon, Aug 22, 2011	7.80	7.88	7.38	7.42
4468	NASDAQ	ROCK	Fri, Aug 19, 2011	7.45	8.00	7.45	7.53
4467	NASDAQ	ROCK	Thu, Aug 18, 2011	7.71	7.85	7.40	7.65
4466	NASDAQ	ROCK	Wed, Aug 17, 2011	8.11	8.37	7.95	8.06
4465	NASDAQ	ROCK	Tue, Aug 16, 2011	8.26	8.52	8.03	8.07
4464	NASDAQ	ROCK	Mon, Aug 15, 2011	8.23	8.43	8.02	8.40
4463	NASDAQ	ROCK	Fri, Aug 12, 2011	8.96	9.65	8.05	8.15
4462	NASDAQ	ROCK	Thu, Aug 11, 2011	7.74	8.97	7.74	8.85
4461	NASDAQ	ROCK	Wed, Aug 10, 2011	8.48	10.35	7.66	7.66
4460	NASDAQ	ROCK	Tue, Aug 9, 2011	8.21	8.83	7.67	8.80
4459	NASDAQ	ROCK	Mon, Aug 8, 2011	8.45	9.16	7.75	7.92
4458	NASDAQ	ROCK	Fri, Aug 5, 2011	9.47	9.47	8.64	8.80
4457	NASDAQ	ROCK	Thu, Aug 4, 2011	10.02	10.03	9.30	9.36
4456	NASDAQ	ROCK	Wed, Aug 3, 2011	9.94	10.21	9.55	10.16
4455	NASDAQ	ROCK	Tue, Aug 2, 2011	10.18	10.47	9.67	9.95
4454	NASDAQ	ROCK	Mon, Aug 1, 2011	10.50	10.50	10.09	10.28
4453	NASDAQ	ROCK	Fri, Jul 29, 2011	10.02	10.48	10.00	10.28
4452	NASDAQ	ROCK	Thu, Jul 28, 2011	10.06	10.42	10.03	10.20
4451	NASDAQ	ROCK	Wed, Jul 27, 2011	10.35	10.43	10.00	10.07
4450	NASDAQ	ROCK	Tue, Jul 26, 2011	10.74	10.74	10.41	10.47
4449	NASDAQ	ROCK	Mon, Jul 25, 2011	10.69	10.92	10.28	10.75
4448	NASDAQ	ROCK	Fri, Jul 22, 2011	11.14	11.22	10.81	10.84
4447	NASDAQ	ROCK	Thu, Jul 21, 2011	11.36	11.36	11.12	11.18
4446	NASDAQ	ROCK	Wed, Jul 20, 2011	10.95	11.27	10.78	11.26
4445	NASDAQ	ROCK	Tue, Jul 19, 2011	11.01	11.03	10.89	10.95
4444	NASDAQ	ROCK	Mon, Jul 18, 2011	11.01	11.06	10.60	10.84
4443	NASDAQ	ROCK	Fri, Jul 15, 2011	10.51	11.08	10.51	11.07
4442	NASDAQ	ROCK	Thu, Jul 14, 2011	10.46	10.73	10.36	10.46
4441	NASDAQ	ROCK	Wed, Jul 13, 2011	11.06	11.13	9.89	10.44
4440	NASDAQ	ROCK	Tue, Jul 12, 2011	10.90	11.10	10.84	10.96
4439	NASDAQ	ROCK	Mon, Jul 11, 2011	11.24	11.36	10.92	10.97
4438	NASDAQ	ROCK	Fri, Jul 8, 2011	11.24	11.50	11.19	11.46
4437	NASDAQ	ROCK	Thu, Jul 7, 2011	11.59	11.66	11.42	11.50
4436	NASDAQ	ROCK	Wed, Jul 6, 2011	11.40	11.50	11.23	11.40
4435	NASDAQ	ROCK	Tue, Jul 5, 2011	11.40	11.54	11.31	11.45
4434	NASDAQ	ROCK	Fri, Jul 1, 2011	11.33	11.63	11.16	11.45
4433	NASDAQ	ROCK	Thu, Jun 30, 2011	10.86	11.38	10.74	11.32
4432	NASDAQ	ROCK	Wed, Jun 29, 2011	10.88	10.94	10.70	10.79
4431	NASDAQ	ROCK	Tue, Jun 28, 2011	10.88	10.91	10.74	10.82
4430	NASDAQ	ROCK	Mon, Jun 27, 2011	10.89	10.98	10.71	10.80
4429	NASDAQ	ROCK	Fri, Jun 24, 2011	10.99	11.09	10.76	10.84
4428	NASDAQ	ROCK	Thu, Jun 23, 2011	10.70	10.97	10.51	10.93
4427	NASDAQ	ROCK	Wed, Jun 22, 2011	11.18	11.26	10.93	10.95
4426	NASDAQ	ROCK	Tue, Jun 21, 2011	11.41	11.44	11.15	11.31
4425	NASDAQ	ROCK	Mon, Jun 20, 2011	11.14	11.43	11.11	11.24
4424	NASDAQ	ROCK	Fri, Jun 17, 2011	11.25	11.49	11.03	11.22
4423	NASDAQ	ROCK	Thu, Jun 16, 2011	10.79	11.32	10.79	11.18
4422	NASDAQ	ROCK	Wed, Jun 15, 2011	11.12	11.16	10.62	10.78
4421	NASDAQ	ROCK	Tue, Jun 14, 2011	11.00	11.63	11.00	11.35
4420	NASDAQ	ROCK	Mon, Jun 13, 2011	11.05	11.05	10.66	10.80
4419	NASDAQ	ROCK	Fri, Jun 10, 2011	11.24	11.25	10.78	10.96
4418	NASDAQ	ROCK	Thu, Jun 9, 2011	11.42	11.63	11.21	11.35
4417	NASDAQ	ROCK	Wed, Jun 8, 2011	11.65	11.69	11.26	11.34
4416	NASDAQ	ROCK	Tue, Jun 7, 2011	12.00	12.20	11.75	11.76
4415	NASDAQ	ROCK	Mon, Jun 6, 2011	11.89	12.24	11.85	11.85
4414	NASDAQ	ROCK	Fri, Jun 3, 2011	12.37	12.56	11.85	11.89
4413	NASDAQ	ROCK	Thu, Jun 2, 2011	12.75	13.14	12.37	12.73
4412	NASDAQ	ROCK	Wed, Jun 1, 2011	12.96	13.10	12.40	12.78
4411	NASDAQ	ROCK	Tue, May 31, 2011	13.29	13.70	12.90	13.06
4410	NASDAQ	ROCK	Fri, May 27, 2011	12.97	13.03	12.80	13.02
4409	NASDAQ	ROCK	Thu, May 26, 2011	12.54	12.92	12.44	12.88
4408	NASDAQ	ROCK	Wed, May 25, 2011	12.08	12.61	12.01	12.58
4407	NASDAQ	ROCK	Tue, May 24, 2011	12.23	12.33	11.89	12.15
4406	NASDAQ	ROCK	Mon, May 23, 2011	12.13	12.28	11.91	12.14
4405	NASDAQ	ROCK	Fri, May 20, 2011	12.73	12.82	12.47	12.52
4404	NASDAQ	ROCK	Thu, May 19, 2011	12.99	13.14	12.67	12.77
4403	NASDAQ	ROCK	Wed, May 18, 2011	13.06	13.13	12.83	12.87
4402	NASDAQ	ROCK	Tue, May 17, 2011	13.20	13.38	12.94	12.95
4401	NASDAQ	ROCK	Mon, May 16, 2011	13.19	13.78	13.19	13.32
4400	NASDAQ	ROCK	Fri, May 13, 2011	13.80	14.02	13.20	13.27
4399	NASDAQ	ROCK	Thu, May 12, 2011	13.31	14.02	13.11	13.80
4398	NASDAQ	ROCK	Wed, May 11, 2011	14.00	14.00	13.34	13.41
4397	NASDAQ	ROCK	Tue, May 10, 2011	13.51	14.12	13.50	14.01
4396	NASDAQ	ROCK	Mon, May 9, 2011	13.56	13.57	12.83	13.48
4395	NASDAQ	ROCK	Fri, May 6, 2011	13.53	13.89	12.45	13.63
4394	NASDAQ	ROCK	Thu, May 5, 2011	12.05	13.49	11.34	13.24
4393	NASDAQ	ROCK	Wed, May 4, 2011	11.31	11.39	10.92	10.93
4392	NASDAQ	ROCK	Tue, May 3, 2011	11.39	11.70	11.25	11.31
4391	NASDAQ	ROCK	Mon, May 2, 2011	11.72	11.72	11.37	11.43
4390	NASDAQ	ROCK	Fri, Apr 29, 2011	11.91	12.05	11.58	11.68
4389	NASDAQ	ROCK	Thu, Apr 28, 2011	12.23	12.23	11.70	11.85
4388	NASDAQ	ROCK	Wed, Apr 27, 2011	12.41	12.50	12.19	12.24
4387	NASDAQ	ROCK	Tue, Apr 26, 2011	12.08	12.67	11.96	12.45
4386	NASDAQ	ROCK	Mon, Apr 25, 2011	11.81	12.16	11.81	12.08
4385	NASDAQ	ROCK	Thu, Apr 21, 2011	11.88	11.90	11.66	11.88
4384	NASDAQ	ROCK	Wed, Apr 20, 2011	11.70	11.77	11.46	11.73
4383	NASDAQ	ROCK	Tue, Apr 19, 2011	11.38	11.65	11.25	11.36
4382	NASDAQ	ROCK	Mon, Apr 18, 2011	11.43	11.51	11.20	11.29
4381	NASDAQ	ROCK	Fri, Apr 15, 2011	11.38	11.75	11.22	11.73
4380	NASDAQ	ROCK	Thu, Apr 14, 2011	11.20	11.55	11.20	11.43
4379	NASDAQ	ROCK	Wed, Apr 13, 2011	11.66	11.66	11.08	11.37
4378	NASDAQ	ROCK	Tue, Apr 12, 2011	11.94	11.94	11.42	11.48
4377	NASDAQ	ROCK	Mon, Apr 11, 2011	12.05	12.35	12.01	12.07
4376	NASDAQ	ROCK	Fri, Apr 8, 2011	12.76	12.81	11.97	12.05
4375	NASDAQ	ROCK	Thu, Apr 7, 2011	12.68	12.89	12.50	12.59
4374	NASDAQ	ROCK	Wed, Apr 6, 2011	12.77	13.03	12.63	12.68
4373	NASDAQ	ROCK	Tue, Apr 5, 2011	12.43	13.29	12.23	12.66
4372	NASDAQ	ROCK	Mon, Apr 4, 2011	12.24	12.56	12.02	12.51
4371	NASDAQ	ROCK	Fri, Apr 1, 2011	12.10	12.38	11.88	12.15
4370	NASDAQ	ROCK	Thu, Mar 31, 2011	11.40	11.96	11.33	11.93
4369	NASDAQ	ROCK	Wed, Mar 30, 2011	11.55	11.55	11.32	11.39
4368	NASDAQ	ROCK	Tue, Mar 29, 2011	11.11	11.46	11.08	11.44
4367	NASDAQ	ROCK	Mon, Mar 28, 2011	11.22	11.50	11.07	11.15
4366	NASDAQ	ROCK	Fri, Mar 25, 2011	11.39	11.59	11.17	11.17
4365	NASDAQ	ROCK	Thu, Mar 24, 2011	11.45	11.48	11.12	11.27
4364	NASDAQ	ROCK	Wed, Mar 23, 2011	11.25	11.65	11.18	11.36
4363	NASDAQ	ROCK	Tue, Mar 22, 2011	10.90	11.29	10.88	11.25
4362	NASDAQ	ROCK	Mon, Mar 21, 2011	10.88	10.94	10.68	10.87
4361	NASDAQ	ROCK	Fri, Mar 18, 2011	10.51	10.75	10.32	10.67
4360	NASDAQ	ROCK	Thu, Mar 17, 2011	10.71	10.71	10.28	10.28
4359	NASDAQ	ROCK	Wed, Mar 16, 2011	10.53	10.75	10.36	10.36
4358	NASDAQ	ROCK	Tue, Mar 15, 2011	10.50	10.70	10.44	10.52
4357	NASDAQ	ROCK	Mon, Mar 14, 2011	10.84	11.08	10.73	10.92
4356	NASDAQ	ROCK	Fri, Mar 11, 2011	10.64	11.33	10.64	10.99
4355	NASDAQ	ROCK	Thu, Mar 10, 2011	10.75	10.80	10.38	10.62
4354	NASDAQ	ROCK	Wed, Mar 9, 2011	11.25	11.49	10.92	11.00
4353	NASDAQ	ROCK	Tue, Mar 8, 2011	10.46	11.32	10.38	11.25
4352	NASDAQ	ROCK	Mon, Mar 7, 2011	10.84	11.12	10.17	10.44
4351	NASDAQ	ROCK	Fri, Mar 4, 2011	10.98	11.15	10.60	10.74
4350	NASDAQ	ROCK	Thu, Mar 3, 2011	11.12	11.32	10.86	11.00
4349	NASDAQ	ROCK	Wed, Mar 2, 2011	10.17	11.05	10.17	10.95
4348	NASDAQ	ROCK	Tue, Mar 1, 2011	10.86	10.96	10.13	10.20
4347	NASDAQ	ROCK	Mon, Feb 28, 2011	10.90	11.26	10.65	10.82
4346	NASDAQ	ROCK	Fri, Feb 25, 2011	10.49	10.79	10.29	10.79
4345	NASDAQ	ROCK	Thu, Feb 24, 2011	10.59	10.68	10.20	10.47
4344	NASDAQ	ROCK	Wed, Feb 23, 2011	11.12	11.13	10.58	10.58
4343	NASDAQ	ROCK	Tue, Feb 22, 2011	11.80	12.01	11.10	11.11
4342	NASDAQ	ROCK	Fri, Feb 18, 2011	11.47	12.04	11.42	12.00
4341	NASDAQ	ROCK	Thu, Feb 17, 2011	11.20	11.47	11.09	11.37
4340	NASDAQ	ROCK	Wed, Feb 16, 2011	11.27	11.32	11.06	11.19
4339	NASDAQ	ROCK	Tue, Feb 15, 2011	11.17	11.39	11.12	11.15
4338	NASDAQ	ROCK	Mon, Feb 14, 2011	11.14	11.41	11.11	11.28
4337	NASDAQ	ROCK	Fri, Feb 11, 2011	10.98	11.19	10.93	11.17
4336	NASDAQ	ROCK	Thu, Feb 10, 2011	11.05	11.18	10.90	11.02
4335	NASDAQ	ROCK	Wed, Feb 9, 2011	11.10	11.15	10.95	11.12
4334	NASDAQ	ROCK	Tue, Feb 8, 2011	10.96	11.19	10.78	11.19
4333	NASDAQ	ROCK	Mon, Feb 7, 2011	10.60	10.98	10.60	10.93
4332	NASDAQ	ROCK	Fri, Feb 4, 2011	10.47	10.72	10.35	10.61
4331	NASDAQ	ROCK	Thu, Feb 3, 2011	10.69	10.83	10.33	10.46
4330	NASDAQ	ROCK	Wed, Feb 2, 2011	11.03	11.11	10.67	10.68
4329	NASDAQ	ROCK	Tue, Feb 1, 2011	11.14	11.48	11.07	11.11
4328	NASDAQ	ROCK	Mon, Jan 31, 2011	11.15	11.27	10.93	11.03
4327	NASDAQ	ROCK	Fri, Jan 28, 2011	11.84	12.01	11.02	11.07
4326	NASDAQ	ROCK	Thu, Jan 27, 2011	11.99	12.10	11.71	11.90
4325	NASDAQ	ROCK	Wed, Jan 26, 2011	11.66	12.23	11.57	11.98
4324	NASDAQ	ROCK	Tue, Jan 25, 2011	11.23	11.59	11.13	11.57
4323	NASDAQ	ROCK	Mon, Jan 24, 2011	11.22	11.42	11.05	11.37
4322	NASDAQ	ROCK	Fri, Jan 21, 2011	11.90	12.06	11.11	11.20
4321	NASDAQ	ROCK	Thu, Jan 20, 2011	11.27	12.09	11.26	11.80
4320	NASDAQ	ROCK	Wed, Jan 19, 2011	12.40	12.49	11.41	11.46
4319	NASDAQ	ROCK	Tue, Jan 18, 2011	12.58	12.90	12.20	12.44
4318	NASDAQ	ROCK	Fri, Jan 14, 2011	12.44	12.73	12.24	12.68
4317	NASDAQ	ROCK	Thu, Jan 13, 2011	12.34	12.67	11.98	12.47
4316	NASDAQ	ROCK	Wed, Jan 12, 2011	12.35	12.43	12.13	12.39
4315	NASDAQ	ROCK	Tue, Jan 11, 2011	12.02	12.19	11.91	12.18
4314	NASDAQ	ROCK	Mon, Jan 10, 2011	12.38	12.61	11.89	11.90
4313	NASDAQ	ROCK	Fri, Jan 7, 2011	12.43	12.63	12.10	12.51
4312	NASDAQ	ROCK	Thu, Jan 6, 2011	13.35	13.35	12.15	12.43
4311	NASDAQ	ROCK	Wed, Jan 5, 2011	13.13	13.41	12.78	13.38
4310	NASDAQ	ROCK	Tue, Jan 4, 2011	14.07	14.16	12.93	13.15
4309	NASDAQ	ROCK	Mon, Jan 3, 2011	13.80	14.48	13.68	13.95
4308	NASDAQ	ROCK	Fri, Dec 31, 2010	14.03	14.23	13.53	13.57
4307	NASDAQ	ROCK	Thu, Dec 30, 2010	14.32	14.45	14.12	14.12
4306	NASDAQ	ROCK	Wed, Dec 29, 2010	14.36	14.49	14.29	14.30
4305	NASDAQ	ROCK	Tue, Dec 28, 2010	14.54	14.65	14.13	14.28
4304	NASDAQ	ROCK	Mon, Dec 27, 2010	14.10	14.57	13.97	14.47
4303	NASDAQ	ROCK	Thu, Dec 23, 2010	14.50	14.50	14.03	14.22
4302	NASDAQ	ROCK	Wed, Dec 22, 2010	13.92	14.50	13.64	14.47
4301	NASDAQ	ROCK	Tue, Dec 21, 2010	13.52	14.00	13.29	13.84
4300	NASDAQ	ROCK	Mon, Dec 20, 2010	13.31	13.67	12.88	13.46
4299	NASDAQ	ROCK	Fri, Dec 17, 2010	13.22	13.52	12.82	13.50
4298	NASDAQ	ROCK	Thu, Dec 16, 2010	12.37	13.26	12.37	13.24
4297	NASDAQ	ROCK	Wed, Dec 15, 2010	12.16	12.61	12.15	12.36
4296	NASDAQ	ROCK	Tue, Dec 14, 2010	11.82	12.17	11.69	12.15
4295	NASDAQ	ROCK	Mon, Dec 13, 2010	11.74	11.79	11.55	11.73
4294	NASDAQ	ROCK	Fri, Dec 10, 2010	11.03	11.69	10.97	11.62
4293	NASDAQ	ROCK	Thu, Dec 9, 2010	10.90	11.04	10.79	10.97
4292	NASDAQ	ROCK	Wed, Dec 8, 2010	10.82	10.98	10.71	10.79
4291	NASDAQ	ROCK	Tue, Dec 7, 2010	11.08	11.14	10.73	10.73
4290	NASDAQ	ROCK	Mon, Dec 6, 2010	10.74	10.99	10.54	10.87
4289	NASDAQ	ROCK	Fri, Dec 3, 2010	10.69	10.97	10.66	10.80
4288	NASDAQ	ROCK	Thu, Dec 2, 2010	10.53	10.84	10.45	10.79
4287	NASDAQ	ROCK	Wed, Dec 1, 2010	10.51	10.65	10.16	10.49
4286	NASDAQ	ROCK	Tue, Nov 30, 2010	10.20	10.35	10.01	10.18
4285	NASDAQ	ROCK	Mon, Nov 29, 2010	10.41	10.57	10.18	10.41
4284	NASDAQ	ROCK	Fri, Nov 26, 2010	10.43	10.58	10.26	10.54
4283	NASDAQ	ROCK	Wed, Nov 24, 2010	10.24	10.59	10.18	10.55
4282	NASDAQ	ROCK	Tue, Nov 23, 2010	9.84	10.17	9.74	10.11
4281	NASDAQ	ROCK	Mon, Nov 22, 2010	10.10	10.14	9.71	10.08
4280	NASDAQ	ROCK	Fri, Nov 19, 2010	10.10	10.24	9.92	10.16
4279	NASDAQ	ROCK	Thu, Nov 18, 2010	9.71	10.10	9.70	10.10
4278	NASDAQ	ROCK	Wed, Nov 17, 2010	9.47	9.63	9.47	9.50
4277	NASDAQ	ROCK	Tue, Nov 16, 2010	9.40	9.52	9.38	9.45
4276	NASDAQ	ROCK	Mon, Nov 15, 2010	9.70	9.72	9.47	9.50
4275	NASDAQ	ROCK	Fri, Nov 12, 2010	9.41	9.58	9.39	9.40
4274	NASDAQ	ROCK	Thu, Nov 11, 2010	9.57	9.62	9.50	9.52
4273	NASDAQ	ROCK	Wed, Nov 10, 2010	9.40	9.76	9.31	9.73
4272	NASDAQ	ROCK	Tue, Nov 9, 2010	9.85	9.85	9.28	9.35
4271	NASDAQ	ROCK	Mon, Nov 8, 2010	9.61	9.85	9.53	9.80
4270	NASDAQ	ROCK	Fri, Nov 5, 2010	9.73	9.86	9.43	9.68
4269	NASDAQ	ROCK	Thu, Nov 4, 2010	9.40	10.00	8.75	9.73
4268	NASDAQ	ROCK	Wed, Nov 3, 2010	9.35	9.52	9.19	9.41
4267	NASDAQ	ROCK	Tue, Nov 2, 2010	9.21	9.30	9.14	9.30
4266	NASDAQ	ROCK	Mon, Nov 1, 2010	9.13	9.33	8.83	9.01
4265	NASDAQ	ROCK	Fri, Oct 29, 2010	9.11	9.19	9.05	9.13
4264	NASDAQ	ROCK	Thu, Oct 28, 2010	9.26	9.28	9.00	9.15
4263	NASDAQ	ROCK	Wed, Oct 27, 2010	9.00	9.17	8.85	9.10
4262	NASDAQ	ROCK	Tue, Oct 26, 2010	9.10	9.30	9.03	9.11
4261	NASDAQ	ROCK	Mon, Oct 25, 2010	9.36	9.36	9.12	9.22
4260	NASDAQ	ROCK	Fri, Oct 22, 2010	9.26	9.38	9.14	9.23
4259	NASDAQ	ROCK	Thu, Oct 21, 2010	9.50	9.64	8.91	9.22
4258	NASDAQ	ROCK	Wed, Oct 20, 2010	9.36	9.53	9.30	9.40
4257	NASDAQ	ROCK	Tue, Oct 19, 2010	9.60	9.80	9.18	9.27
4256	NASDAQ	ROCK	Mon, Oct 18, 2010	9.64	9.87	9.52	9.83
4255	NASDAQ	ROCK	Fri, Oct 15, 2010	9.74	9.84	9.29	9.59
4254	NASDAQ	ROCK	Thu, Oct 14, 2010	9.86	9.87	9.30	9.54
4253	NASDAQ	ROCK	Wed, Oct 13, 2010	9.45	10.01	9.31	9.91
4252	NASDAQ	ROCK	Tue, Oct 12, 2010	9.47	9.57	9.05	9.39
4251	NASDAQ	ROCK	Mon, Oct 11, 2010	9.75	9.75	9.57	9.57
4250	NASDAQ	ROCK	Fri, Oct 8, 2010	9.29	9.84	9.20	9.74
4249	NASDAQ	ROCK	Thu, Oct 7, 2010	9.19	9.42	9.05	9.28
4248	NASDAQ	ROCK	Wed, Oct 6, 2010	9.01	9.13	8.86	9.06
4247	NASDAQ	ROCK	Tue, Oct 5, 2010	8.71	9.14	8.61	9.00
4246	NASDAQ	ROCK	Mon, Oct 4, 2010	9.03	9.03	8.50	8.54
4245	NASDAQ	ROCK	Fri, Oct 1, 2010	9.12	9.20	8.95	9.10
4244	NASDAQ	ROCK	Thu, Sep 30, 2010	9.15	9.24	8.66	8.98
4243	NASDAQ	ROCK	Wed, Sep 29, 2010	9.08	9.18	8.94	9.17
4242	NASDAQ	ROCK	Tue, Sep 28, 2010	9.25	9.25	8.87	9.15
4241	NASDAQ	ROCK	Mon, Sep 27, 2010	9.17	9.25	8.96	9.22
4240	NASDAQ	ROCK	Fri, Sep 24, 2010	8.85	9.23	8.69	9.14
4239	NASDAQ	ROCK	Thu, Sep 23, 2010	8.68	8.94	8.59	8.64
4238	NASDAQ	ROCK	Wed, Sep 22, 2010	8.89	9.00	8.61	8.80
4237	NASDAQ	ROCK	Tue, Sep 21, 2010	9.09	9.19	8.83	8.97
4236	NASDAQ	ROCK	Mon, Sep 20, 2010	8.78	9.11	8.55	9.08
4235	NASDAQ	ROCK	Fri, Sep 17, 2010	8.77	8.97	8.40	8.71
4234	NASDAQ	ROCK	Thu, Sep 16, 2010	8.88	8.99	8.40	8.60
4233	NASDAQ	ROCK	Wed, Sep 15, 2010	8.85	9.03	8.62	8.94
4232	NASDAQ	ROCK	Tue, Sep 14, 2010	8.96	9.05	8.80	8.90
4231	NASDAQ	ROCK	Mon, Sep 13, 2010	8.86	9.07	8.73	9.03
4230	NASDAQ	ROCK	Fri, Sep 10, 2010	8.63	8.74	8.37	8.71
4229	NASDAQ	ROCK	Thu, Sep 9, 2010	8.82	8.82	8.31	8.49
4228	NASDAQ	ROCK	Wed, Sep 8, 2010	8.19	8.63	8.11	8.58
4227	NASDAQ	ROCK	Tue, Sep 7, 2010	8.56	8.56	8.10	8.13
4226	NASDAQ	ROCK	Fri, Sep 3, 2010	8.53	8.78	8.44	8.66
4225	NASDAQ	ROCK	Thu, Sep 2, 2010	8.25	8.38	7.95	8.31
4224	NASDAQ	ROCK	Wed, Sep 1, 2010	7.84	8.33	7.61	8.31
4223	NASDAQ	ROCK	Tue, Aug 31, 2010	7.52	7.85	7.42	7.60
4222	NASDAQ	ROCK	Mon, Aug 30, 2010	7.91	7.97	7.50	7.52
4221	NASDAQ	ROCK	Fri, Aug 27, 2010	7.89	8.01	7.60	8.00
4220	NASDAQ	ROCK	Thu, Aug 26, 2010	7.78	7.88	7.60	7.72
4219	NASDAQ	ROCK	Wed, Aug 25, 2010	7.49	7.83	7.36	7.74
4218	NASDAQ	ROCK	Tue, Aug 24, 2010	7.54	7.80	7.37	7.61
4217	NASDAQ	ROCK	Mon, Aug 23, 2010	8.47	8.47	7.64	7.69
4216	NASDAQ	ROCK	Fri, Aug 20, 2010	8.20	8.39	8.15	8.37
4215	NASDAQ	ROCK	Thu, Aug 19, 2010	8.39	8.55	8.17	8.29
4214	NASDAQ	ROCK	Wed, Aug 18, 2010	8.42	8.58	8.15	8.48
4213	NASDAQ	ROCK	Tue, Aug 17, 2010	8.43	8.54	8.30	8.41
4212	NASDAQ	ROCK	Mon, Aug 16, 2010	7.84	8.25	7.84	8.23
4211	NASDAQ	ROCK	Fri, Aug 13, 2010	8.04	8.26	7.84	7.98
4210	NASDAQ	ROCK	Thu, Aug 12, 2010	8.05	8.29	8.02	8.11
4209	NASDAQ	ROCK	Wed, Aug 11, 2010	8.56	8.65	8.15	8.18
4208	NASDAQ	ROCK	Tue, Aug 10, 2010	8.78	9.02	8.57	8.74
4207	NASDAQ	ROCK	Mon, Aug 9, 2010	9.10	9.12	8.81	8.94
4206	NASDAQ	ROCK	Fri, Aug 6, 2010	9.06	9.25	8.64	9.00
4205	NASDAQ	ROCK	Thu, Aug 5, 2010	11.15	11.15	9.21	9.25
4204	NASDAQ	ROCK	Wed, Aug 4, 2010	11.12	11.65	11.12	11.38
4203	NASDAQ	ROCK	Tue, Aug 3, 2010	10.92	11.29	10.59	11.04
4202	NASDAQ	ROCK	Mon, Aug 2, 2010	11.14	11.31	10.82	11.02
4201	NASDAQ	ROCK	Fri, Jul 30, 2010	10.40	11.15	10.40	10.79
4200	NASDAQ	ROCK	Thu, Jul 29, 2010	10.53	10.88	10.25	10.71
4199	NASDAQ	ROCK	Wed, Jul 28, 2010	10.41	10.61	10.21	10.38
4198	NASDAQ	ROCK	Tue, Jul 27, 2010	11.11	11.20	10.44	10.50
4197	NASDAQ	ROCK	Mon, Jul 26, 2010	10.74	11.07	10.55	10.95
4196	NASDAQ	ROCK	Fri, Jul 23, 2010	10.28	10.78	10.18	10.73
4195	NASDAQ	ROCK	Thu, Jul 22, 2010	10.06	10.58	9.79	10.38
4194	NASDAQ	ROCK	Wed, Jul 21, 2010	10.34	10.50	9.73	9.84
4193	NASDAQ	ROCK	Tue, Jul 20, 2010	9.27	10.20	9.27	10.17
4192	NASDAQ	ROCK	Mon, Jul 19, 2010	9.56	9.71	9.20	9.51
4191	NASDAQ	ROCK	Fri, Jul 16, 2010	10.30	10.50	9.40	9.53
4190	NASDAQ	ROCK	Thu, Jul 15, 2010	10.63	10.66	10.21	10.45
4189	NASDAQ	ROCK	Wed, Jul 14, 2010	10.82	10.89	10.53	10.60
4188	NASDAQ	ROCK	Tue, Jul 13, 2010	10.78	11.04	10.47	10.94
4187	NASDAQ	ROCK	Mon, Jul 12, 2010	11.03	11.21	10.51	10.55
4186	NASDAQ	ROCK	Fri, Jul 9, 2010	10.77	11.18	10.75	11.14
4185	NASDAQ	ROCK	Thu, Jul 8, 2010	10.75	10.84	10.42	10.78
4184	NASDAQ	ROCK	Wed, Jul 7, 2010	9.78	10.57	9.70	10.57
4183	NASDAQ	ROCK	Tue, Jul 6, 2010	10.09	10.36	9.56	9.70
4182	NASDAQ	ROCK	Fri, Jul 2, 2010	10.24	10.30	9.79	9.79
4181	NASDAQ	ROCK	Thu, Jul 1, 2010	10.16	10.26	9.54	10.17
4180	NASDAQ	ROCK	Wed, Jun 30, 2010	10.49	10.89	10.05	10.10
4179	NASDAQ	ROCK	Tue, Jun 29, 2010	10.95	11.16	10.36	10.47
4178	NASDAQ	ROCK	Mon, Jun 28, 2010	11.56	11.78	11.01	11.28
4177	NASDAQ	ROCK	Fri, Jun 25, 2010	11.28	11.80	11.14	11.76
4176	NASDAQ	ROCK	Thu, Jun 24, 2010	11.17	11.60	11.05	11.21
4175	NASDAQ	ROCK	Wed, Jun 23, 2010	11.47	11.59	11.00	11.33
4174	NASDAQ	ROCK	Tue, Jun 22, 2010	12.05	12.30	11.50	11.54
4173	NASDAQ	ROCK	Mon, Jun 21, 2010	12.36	12.73	11.84	11.94
4172	NASDAQ	ROCK	Fri, Jun 18, 2010	12.42	12.50	12.01	12.05
4171	NASDAQ	ROCK	Thu, Jun 17, 2010	12.68	12.84	12.18	12.32
4170	NASDAQ	ROCK	Wed, Jun 16, 2010	12.63	12.83	12.38	12.51
4169	NASDAQ	ROCK	Tue, Jun 15, 2010	12.40	13.03	12.40	12.84
4168	NASDAQ	ROCK	Mon, Jun 14, 2010	11.91	12.44	11.64	11.74
4167	NASDAQ	ROCK	Fri, Jun 11, 2010	11.10	11.75	11.10	11.72
4166	NASDAQ	ROCK	Thu, Jun 10, 2010	10.92	11.32	10.87	11.30
4165	NASDAQ	ROCK	Wed, Jun 9, 2010	10.86	10.95	10.47	10.58
4164	NASDAQ	ROCK	Tue, Jun 8, 2010	10.70	11.08	10.47	10.70
4163	NASDAQ	ROCK	Mon, Jun 7, 2010	11.32	11.60	10.65	10.66
4162	NASDAQ	ROCK	Fri, Jun 4, 2010	11.96	12.22	11.17	11.25
4161	NASDAQ	ROCK	Thu, Jun 3, 2010	12.30	12.55	12.05	12.45
4160	NASDAQ	ROCK	Wed, Jun 2, 2010	11.94	12.47	11.76	12.16
4159	NASDAQ	ROCK	Tue, Jun 1, 2010	12.78	12.95	11.87	11.87
4158	NASDAQ	ROCK	Fri, May 28, 2010	13.51	13.51	12.73	13.12
4157	NASDAQ	ROCK	Thu, May 27, 2010	12.85	13.68	12.78	13.63
4156	NASDAQ	ROCK	Wed, May 26, 2010	12.22	12.79	12.16	12.50
4155	NASDAQ	ROCK	Tue, May 25, 2010	11.66	12.18	11.27	12.11
4154	NASDAQ	ROCK	Mon, May 24, 2010	12.13	12.65	12.03	12.23
4153	NASDAQ	ROCK	Fri, May 21, 2010	11.76	12.52	11.57	12.26
4152	NASDAQ	ROCK	Thu, May 20, 2010	12.75	12.82	11.88	12.02
4151	NASDAQ	ROCK	Wed, May 19, 2010	13.50	13.55	12.97	13.35
4150	NASDAQ	ROCK	Tue, May 18, 2010	14.90	15.09	13.57	13.61
4149	NASDAQ	ROCK	Mon, May 17, 2010	14.13	14.62	13.52	14.59
4148	NASDAQ	ROCK	Fri, May 14, 2010	14.24	14.29	13.44	13.98
4147	NASDAQ	ROCK	Thu, May 13, 2010	14.68	14.88	14.23	14.41
4146	NASDAQ	ROCK	Wed, May 12, 2010	14.43	14.85	14.30	14.79
4145	NASDAQ	ROCK	Tue, May 11, 2010	13.60	14.56	13.57	14.31
4144	NASDAQ	ROCK	Mon, May 10, 2010	13.70	14.11	13.21	13.93
4143	NASDAQ	ROCK	Fri, May 7, 2010	13.73	14.20	12.58	12.74
4142	NASDAQ	ROCK	Thu, May 6, 2010	14.75	15.29	13.05	13.77
4141	NASDAQ	ROCK	Wed, May 5, 2010	14.84	15.48	14.53	14.90
4140	NASDAQ	ROCK	Tue, May 4, 2010	15.20	15.34	14.87	15.01
4139	NASDAQ	ROCK	Mon, May 3, 2010	15.11	15.63	14.91	15.40
4138	NASDAQ	ROCK	Fri, Apr 30, 2010	15.65	15.84	15.02	15.02
4137	NASDAQ	ROCK	Thu, Apr 29, 2010	15.64	15.80	15.46	15.65
4136	NASDAQ	ROCK	Wed, Apr 28, 2010	15.35	15.80	15.19	15.45
4135	NASDAQ	ROCK	Tue, Apr 27, 2010	15.47	15.70	15.10	15.20
4134	NASDAQ	ROCK	Mon, Apr 26, 2010	15.51	15.85	15.41	15.65
4133	NASDAQ	ROCK	Fri, Apr 23, 2010	15.05	15.65	14.92	15.53
4132	NASDAQ	ROCK	Thu, Apr 22, 2010	13.98	15.12	13.82	15.04
4131	NASDAQ	ROCK	Wed, Apr 21, 2010	14.22	14.36	13.95	14.25
4130	NASDAQ	ROCK	Tue, Apr 20, 2010	14.18	14.46	13.95	14.20
4129	NASDAQ	ROCK	Mon, Apr 19, 2010	14.01	14.44	13.69	14.13
4128	NASDAQ	ROCK	Fri, Apr 16, 2010	14.24	14.55	14.09	14.13
4127	NASDAQ	ROCK	Thu, Apr 15, 2010	14.09	14.38	14.01	14.28
4126	NASDAQ	ROCK	Wed, Apr 14, 2010	13.74	14.33	13.73	14.16
4125	NASDAQ	ROCK	Tue, Apr 13, 2010	13.37	13.70	13.27	13.68
4124	NASDAQ	ROCK	Mon, Apr 12, 2010	13.47	13.66	13.20	13.47
4123	NASDAQ	ROCK	Fri, Apr 9, 2010	13.00	13.50	12.75	13.47
4122	NASDAQ	ROCK	Thu, Apr 8, 2010	13.02	13.02	12.71	12.98
4121	NASDAQ	ROCK	Wed, Apr 7, 2010	13.15	13.25	13.03	13.15
4120	NASDAQ	ROCK	Tue, Apr 6, 2010	13.20	13.36	13.12	13.26
4119	NASDAQ	ROCK	Mon, Apr 5, 2010	13.04	13.48	13.02	13.35
4118	NASDAQ	ROCK	Thu, Apr 1, 2010	12.74	13.09	12.50	12.99
4117	NASDAQ	ROCK	Wed, Mar 31, 2010	12.66	13.03	12.48	12.61
4116	NASDAQ	ROCK	Tue, Mar 30, 2010	12.93	13.01	12.61	12.77
4115	NASDAQ	ROCK	Mon, Mar 29, 2010	12.31	12.97	12.31	12.96
4114	NASDAQ	ROCK	Fri, Mar 26, 2010	12.16	12.47	12.16	12.29
4113	NASDAQ	ROCK	Thu, Mar 25, 2010	12.32	12.56	11.99	12.03
4112	NASDAQ	ROCK	Wed, Mar 24, 2010	12.44	12.68	12.10	12.12
4111	NASDAQ	ROCK	Tue, Mar 23, 2010	12.16	12.61	11.99	12.57
4110	NASDAQ	ROCK	Mon, Mar 22, 2010	11.66	12.25	11.30	12.16
4109	NASDAQ	ROCK	Fri, Mar 19, 2010	12.44	12.48	11.47	11.69
4108	NASDAQ	ROCK	Thu, Mar 18, 2010	12.76	12.76	12.25	12.35
4107	NASDAQ	ROCK	Wed, Mar 17, 2010	12.93	13.03	12.64	12.75
4106	NASDAQ	ROCK	Tue, Mar 16, 2010	13.04	13.04	12.54	12.93
4105	NASDAQ	ROCK	Mon, Mar 15, 2010	13.27	13.46	12.94	12.98
4104	NASDAQ	ROCK	Fri, Mar 12, 2010	13.44	13.44	13.00	13.24
4103	NASDAQ	ROCK	Thu, Mar 11, 2010	12.97	13.48	12.91	13.40
4102	NASDAQ	ROCK	Wed, Mar 10, 2010	13.09	13.30	13.00	13.10
4101	NASDAQ	ROCK	Tue, Mar 9, 2010	12.95	13.34	12.86	13.10
4100	NASDAQ	ROCK	Mon, Mar 8, 2010	13.15	13.25	12.77	13.01
4099	NASDAQ	ROCK	Fri, Mar 5, 2010	13.24	13.38	12.81	13.10
4098	NASDAQ	ROCK	Thu, Mar 4, 2010	13.10	13.30	12.83	13.14
4097	NASDAQ	ROCK	Wed, Mar 3, 2010	12.69	13.16	12.48	13.10
4096	NASDAQ	ROCK	Tue, Mar 2, 2010	13.01	13.01	12.23	12.63
4095	NASDAQ	ROCK	Mon, Mar 1, 2010	11.84	13.07	11.70	13.01
4094	NASDAQ	ROCK	Fri, Feb 26, 2010	11.12	11.95	11.12	11.68
4093	NASDAQ	ROCK	Thu, Feb 25, 2010	12.80	12.80	11.05	11.12
4092	NASDAQ	ROCK	Wed, Feb 24, 2010	13.79	13.86	13.46	13.70
4091	NASDAQ	ROCK	Tue, Feb 23, 2010	14.26	14.35	13.59	13.76
4090	NASDAQ	ROCK	Mon, Feb 22, 2010	14.37	14.53	13.97	14.34
4089	NASDAQ	ROCK	Fri, Feb 19, 2010	13.77	14.24	13.77	14.23
4088	NASDAQ	ROCK	Thu, Feb 18, 2010	14.09	14.33	13.78	13.79
4087	NASDAQ	ROCK	Wed, Feb 17, 2010	14.30	14.70	14.08	14.15
4086	NASDAQ	ROCK	Tue, Feb 16, 2010	13.99	14.27	13.83	14.18
4085	NASDAQ	ROCK	Fri, Feb 12, 2010	13.49	13.91	13.36	13.83
4084	NASDAQ	ROCK	Thu, Feb 11, 2010	13.36	13.76	13.14	13.76
4083	NASDAQ	ROCK	Wed, Feb 10, 2010	13.51	13.79	13.19	13.47
4082	NASDAQ	ROCK	Tue, Feb 9, 2010	13.35	13.80	13.09	13.64
4081	NASDAQ	ROCK	Mon, Feb 8, 2010	13.52	13.80	12.93	13.03
4080	NASDAQ	ROCK	Fri, Feb 5, 2010	13.49	13.64	13.13	13.51
4079	NASDAQ	ROCK	Thu, Feb 4, 2010	14.50	14.50	13.30	13.50
4078	NASDAQ	ROCK	Wed, Feb 3, 2010	14.56	14.92	14.27	14.72
4077	NASDAQ	ROCK	Tue, Feb 2, 2010	14.87	15.00	14.48	14.65
4076	NASDAQ	ROCK	Mon, Feb 1, 2010	14.07	14.88	13.83	14.81
4075	NASDAQ	ROCK	Fri, Jan 29, 2010	14.12	15.30	13.90	13.94
4074	NASDAQ	ROCK	Thu, Jan 28, 2010	14.20	14.26	13.79	13.92
4073	NASDAQ	ROCK	Wed, Jan 27, 2010	13.61	14.13	13.55	14.09
4072	NASDAQ	ROCK	Tue, Jan 26, 2010	14.02	14.44	13.62	13.70
4071	NASDAQ	ROCK	Mon, Jan 25, 2010	14.45	14.54	13.96	14.07
4070	NASDAQ	ROCK	Fri, Jan 22, 2010	14.47	14.86	14.16	14.22
4069	NASDAQ	ROCK	Thu, Jan 21, 2010	15.47	15.69	14.40	14.51
4068	NASDAQ	ROCK	Wed, Jan 20, 2010	15.73	15.90	15.00	15.37
4067	NASDAQ	ROCK	Tue, Jan 19, 2010	15.73	16.19	15.73	15.91
4066	NASDAQ	ROCK	Fri, Jan 15, 2010	16.39	16.41	14.92	15.71
4065	NASDAQ	ROCK	Thu, Jan 14, 2010	16.16	16.49	16.09	16.31
4064	NASDAQ	ROCK	Wed, Jan 13, 2010	16.51	16.55	15.86	16.30
4063	NASDAQ	ROCK	Tue, Jan 12, 2010	17.00	17.00	16.05	16.36
4062	NASDAQ	ROCK	Mon, Jan 11, 2010	18.28	18.28	17.30	17.43
4061	NASDAQ	ROCK	Fri, Jan 8, 2010	17.38	18.28	17.38	18.17
4060	NASDAQ	ROCK	Thu, Jan 7, 2010	17.34	17.82	17.17	17.42
4059	NASDAQ	ROCK	Wed, Jan 6, 2010	17.75	18.12	17.31	17.42
4058	NASDAQ	ROCK	Tue, Jan 5, 2010	16.79	17.86	16.71	17.76
4057	NASDAQ	ROCK	Mon, Jan 4, 2010	16.10	17.27	16.06	16.80
4056	NASDAQ	ROCK	Thu, Dec 31, 2009	16.55	16.74	15.70	15.73
4055	NASDAQ	ROCK	Wed, Dec 30, 2009	16.30	16.57	15.93	16.57
4054	NASDAQ	ROCK	Tue, Dec 29, 2009	16.17	16.50	16.10	16.41
4053	NASDAQ	ROCK	Mon, Dec 28, 2009	16.37	16.41	16.04	16.16
4052	NASDAQ	ROCK	Thu, Dec 24, 2009	16.31	16.49	16.21	16.23
4051	NASDAQ	ROCK	Wed, Dec 23, 2009	16.25	16.38	15.89	16.22
4050	NASDAQ	ROCK	Tue, Dec 22, 2009	16.08	16.60	16.01	16.15
4049	NASDAQ	ROCK	Mon, Dec 21, 2009	16.19	16.20	15.82	16.03
4048	NASDAQ	ROCK	Fri, Dec 18, 2009	16.20	16.20	15.83	16.00
4047	NASDAQ	ROCK	Thu, Dec 17, 2009	15.95	16.24	15.81	16.07
4046	NASDAQ	ROCK	Wed, Dec 16, 2009	16.14	16.25	15.92	16.15
4045	NASDAQ	ROCK	Tue, Dec 15, 2009	16.43	16.44	15.89	15.95
4044	NASDAQ	ROCK	Mon, Dec 14, 2009	16.06	16.46	15.86	16.45
4043	NASDAQ	ROCK	Fri, Dec 11, 2009	15.70	16.16	15.61	15.93
4042	NASDAQ	ROCK	Thu, Dec 10, 2009	16.04	16.29	15.54	15.61
4041	NASDAQ	ROCK	Wed, Dec 9, 2009	15.88	16.18	15.72	15.99
4040	NASDAQ	ROCK	Tue, Dec 8, 2009	16.01	16.22	15.76	15.91
4039	NASDAQ	ROCK	Mon, Dec 7, 2009	15.79	16.42	15.61	16.15
4038	NASDAQ	ROCK	Fri, Dec 4, 2009	15.69	16.05	14.82	15.75
4037	NASDAQ	ROCK	Thu, Dec 3, 2009	15.48	15.69	15.16	15.29
4036	NASDAQ	ROCK	Wed, Dec 2, 2009	15.40	15.71	15.16	15.35
4035	NASDAQ	ROCK	Tue, Dec 1, 2009	15.07	15.68	14.80	15.46
4034	NASDAQ	ROCK	Mon, Nov 30, 2009	14.42	15.02	14.32	14.98
4033	NASDAQ	ROCK	Fri, Nov 27, 2009	13.90	15.12	13.78	14.29
4032	NASDAQ	ROCK	Wed, Nov 25, 2009	14.85	15.11	14.70	14.70
4031	NASDAQ	ROCK	Tue, Nov 24, 2009	15.24	15.24	14.56	14.80
4030	NASDAQ	ROCK	Mon, Nov 23, 2009	15.28	15.55	15.07	15.24
4029	NASDAQ	ROCK	Fri, Nov 20, 2009	14.67	14.99	14.53	14.91
4028	NASDAQ	ROCK	Thu, Nov 19, 2009	15.07	15.17	14.10	14.77
4027	NASDAQ	ROCK	Wed, Nov 18, 2009	15.28	15.40	14.87	15.32
4026	NASDAQ	ROCK	Tue, Nov 17, 2009	15.02	15.29	14.76	15.22
4025	NASDAQ	ROCK	Mon, Nov 16, 2009	14.35	15.39	14.05	15.07
4024	NASDAQ	ROCK	Fri, Nov 13, 2009	14.10	14.45	13.71	14.19
4023	NASDAQ	ROCK	Thu, Nov 12, 2009	14.02	14.42	13.53	13.96
4022	NASDAQ	ROCK	Wed, Nov 11, 2009	13.91	14.21	13.59	14.10
4021	NASDAQ	ROCK	Tue, Nov 10, 2009	13.68	14.14	13.34	13.68
4020	NASDAQ	ROCK	Mon, Nov 9, 2009	13.40	14.14	13.30	13.84
4019	NASDAQ	ROCK	Fri, Nov 6, 2009	13.70	14.20	12.72	13.48
4018	NASDAQ	ROCK	Thu, Nov 5, 2009	11.60	14.14	11.41	14.06
4017	NASDAQ	ROCK	Wed, Nov 4, 2009	11.40	11.78	11.22	11.39
4016	NASDAQ	ROCK	Tue, Nov 3, 2009	10.51	11.56	10.51	11.55
4015	NASDAQ	ROCK	Mon, Nov 2, 2009	10.99	11.50	10.55	10.60
4014	NASDAQ	ROCK	Fri, Oct 30, 2009	11.97	12.20	10.67	10.82
4013	NASDAQ	ROCK	Thu, Oct 29, 2009	11.92	12.69	11.77	12.15
4012	NASDAQ	ROCK	Wed, Oct 28, 2009	12.95	13.19	11.74	11.80
4011	NASDAQ	ROCK	Tue, Oct 27, 2009	13.39	13.55	12.84	13.01
4010	NASDAQ	ROCK	Mon, Oct 26, 2009	13.67	14.28	13.14	13.31
4009	NASDAQ	ROCK	Fri, Oct 23, 2009	14.82	14.89	13.60	13.72
4008	NASDAQ	ROCK	Thu, Oct 22, 2009	14.93	15.37	14.18	14.73
4007	NASDAQ	ROCK	Wed, Oct 21, 2009	15.16	15.92	14.78	14.92
4006	NASDAQ	ROCK	Tue, Oct 20, 2009	15.10	15.50	15.00	15.17
4005	NASDAQ	ROCK	Mon, Oct 19, 2009	14.68	15.21	14.40	15.06
4004	NASDAQ	ROCK	Fri, Oct 16, 2009	14.83	14.99	14.50	14.56
4003	NASDAQ	ROCK	Thu, Oct 15, 2009	14.68	15.01	14.59	15.01
4002	NASDAQ	ROCK	Wed, Oct 14, 2009	14.63	14.92	14.47	14.86
4001	NASDAQ	ROCK	Tue, Oct 13, 2009	13.63	14.47	13.21	14.47
4000	NASDAQ	ROCK	Mon, Oct 12, 2009	13.91	14.17	13.57	13.70
3999	NASDAQ	ROCK	Fri, Oct 9, 2009	13.70	13.87	13.44	13.87
3998	NASDAQ	ROCK	Thu, Oct 8, 2009	13.40	13.97	13.25	13.67
3997	NASDAQ	ROCK	Wed, Oct 7, 2009	13.39	13.77	13.01	13.20
3996	NASDAQ	ROCK	Tue, Oct 6, 2009	13.14	13.57	13.03	13.51
3995	NASDAQ	ROCK	Mon, Oct 5, 2009	12.44	13.23	12.43	12.98
3994	NASDAQ	ROCK	Fri, Oct 2, 2009	12.46	13.05	12.27	12.42
3993	NASDAQ	ROCK	Thu, Oct 1, 2009	13.16	13.29	12.64	12.64
3992	NASDAQ	ROCK	Wed, Sep 30, 2009	13.59	13.98	13.18	13.27
3991	NASDAQ	ROCK	Tue, Sep 29, 2009	13.74	14.06	13.50	13.51
3990	NASDAQ	ROCK	Mon, Sep 28, 2009	13.86	13.96	13.60	13.65
3989	NASDAQ	ROCK	Fri, Sep 25, 2009	14.00	14.33	13.59	13.71
3988	NASDAQ	ROCK	Thu, Sep 24, 2009	14.81	15.07	13.90	13.99
3987	NASDAQ	ROCK	Wed, Sep 23, 2009	14.96	15.20	14.65	14.68
3986	NASDAQ	ROCK	Tue, Sep 22, 2009	15.17	15.41	14.77	14.85
3985	NASDAQ	ROCK	Mon, Sep 21, 2009	14.82	15.22	14.69	15.14
3984	NASDAQ	ROCK	Fri, Sep 18, 2009	15.27	15.33	14.95	15.07
3983	NASDAQ	ROCK	Thu, Sep 17, 2009	15.08	15.65	14.97	15.13
3982	NASDAQ	ROCK	Wed, Sep 16, 2009	14.06	15.19	13.94	15.07
3981	NASDAQ	ROCK	Tue, Sep 15, 2009	13.72	14.32	13.65	14.00
3980	NASDAQ	ROCK	Mon, Sep 14, 2009	13.46	13.74	13.22	13.72
3979	NASDAQ	ROCK	Fri, Sep 11, 2009	13.70	14.04	13.31	13.65
3978	NASDAQ	ROCK	Thu, Sep 10, 2009	12.30	13.61	12.27	13.60
3977	NASDAQ	ROCK	Wed, Sep 9, 2009	11.98	12.46	11.78	12.25
3976	NASDAQ	ROCK	Tue, Sep 8, 2009	12.19	12.24	11.90	11.99
3975	NASDAQ	ROCK	Fri, Sep 4, 2009	11.59	12.06	11.34	12.01
3974	NASDAQ	ROCK	Thu, Sep 3, 2009	11.97	11.97	11.50	11.66
3973	NASDAQ	ROCK	Wed, Sep 2, 2009	11.80	12.28	11.75	11.76
3972	NASDAQ	ROCK	Tue, Sep 1, 2009	12.00	12.15	11.76	11.82
3971	NASDAQ	ROCK	Mon, Aug 31, 2009	12.07	12.24	11.76	12.04
3970	NASDAQ	ROCK	Fri, Aug 28, 2009	12.74	12.87	12.18	12.21
3969	NASDAQ	ROCK	Thu, Aug 27, 2009	12.05	12.63	11.83	12.55
3968	NASDAQ	ROCK	Wed, Aug 26, 2009	11.91	12.55	11.71	12.18
3967	NASDAQ	ROCK	Tue, Aug 25, 2009	12.50	12.93	11.92	12.07
3966	NASDAQ	ROCK	Mon, Aug 24, 2009	12.31	12.86	12.20	12.43
3965	NASDAQ	ROCK	Fri, Aug 21, 2009	12.39	12.79	12.16	12.22
3964	NASDAQ	ROCK	Thu, Aug 20, 2009	11.76	12.28	11.59	12.09
3963	NASDAQ	ROCK	Wed, Aug 19, 2009	11.26	11.85	11.09	11.77
3962	NASDAQ	ROCK	Tue, Aug 18, 2009	10.89	11.58	10.83	11.39
3961	NASDAQ	ROCK	Mon, Aug 17, 2009	11.14	11.20	10.60	10.78
3960	NASDAQ	ROCK	Fri, Aug 14, 2009	12.40	12.58	11.49	11.54
3959	NASDAQ	ROCK	Thu, Aug 13, 2009	12.69	13.13	12.28	12.39
3958	NASDAQ	ROCK	Wed, Aug 12, 2009	11.43	13.04	11.43	12.55
3957	NASDAQ	ROCK	Tue, Aug 11, 2009	11.50	11.62	11.00	11.35
3956	NASDAQ	ROCK	Mon, Aug 10, 2009	11.89	11.89	11.00	11.54
3955	NASDAQ	ROCK	Fri, Aug 7, 2009	11.33	12.66	11.23	12.06
3954	NASDAQ	ROCK	Thu, Aug 6, 2009	10.46	12.08	10.20	10.96
3953	NASDAQ	ROCK	Wed, Aug 5, 2009	8.45	9.06	8.35	8.89
3952	NASDAQ	ROCK	Tue, Aug 4, 2009	8.26	8.60	8.07	8.48
3951	NASDAQ	ROCK	Mon, Aug 3, 2009	7.89	8.38	7.50	8.37
3950	NASDAQ	ROCK	Fri, Jul 31, 2009	7.69	7.95	7.54	7.77
3949	NASDAQ	ROCK	Thu, Jul 30, 2009	7.70	7.87	7.41	7.76
3948	NASDAQ	ROCK	Wed, Jul 29, 2009	7.83	7.96	7.31	7.53
3947	NASDAQ	ROCK	Tue, Jul 28, 2009	7.31	8.10	7.31	7.90
3946	NASDAQ	ROCK	Mon, Jul 27, 2009	7.55	7.74	7.35	7.40
3945	NASDAQ	ROCK	Fri, Jul 24, 2009	7.25	7.75	7.25	7.59
3944	NASDAQ	ROCK	Thu, Jul 23, 2009	7.16	7.39	6.80	7.36
3943	NASDAQ	ROCK	Wed, Jul 22, 2009	7.10	7.34	7.10	7.22
3942	NASDAQ	ROCK	Tue, Jul 21, 2009	7.14	7.30	6.98	7.13
3941	NASDAQ	ROCK	Mon, Jul 20, 2009	7.31	7.40	6.90	7.06
3940	NASDAQ	ROCK	Fri, Jul 17, 2009	7.35	7.35	7.17	7.24
3939	NASDAQ	ROCK	Thu, Jul 16, 2009	7.06	7.39	7.04	7.32
3938	NASDAQ	ROCK	Wed, Jul 15, 2009	6.71	7.17	6.67	7.14
3937	NASDAQ	ROCK	Tue, Jul 14, 2009	6.57	6.64	6.30	6.51
3936	NASDAQ	ROCK	Mon, Jul 13, 2009	6.19	6.50	5.85	6.48
3935	NASDAQ	ROCK	Fri, Jul 10, 2009	6.07	6.16	5.90	6.07
3934	NASDAQ	ROCK	Thu, Jul 9, 2009	6.00	6.39	6.00	6.11
3933	NASDAQ	ROCK	Wed, Jul 8, 2009	6.19	6.19	5.62	5.92
3932	NASDAQ	ROCK	Tue, Jul 7, 2009	6.08	6.43	5.94	6.17
3931	NASDAQ	ROCK	Mon, Jul 6, 2009	6.44	6.52	5.85	6.06
3930	NASDAQ	ROCK	Thu, Jul 2, 2009	7.02	7.02	6.51	6.53
3929	NASDAQ	ROCK	Wed, Jul 1, 2009	6.93	7.36	6.83	7.22
3928	NASDAQ	ROCK	Tue, Jun 30, 2009	6.90	6.93	6.60	6.90
3927	NASDAQ	ROCK	Mon, Jun 29, 2009	6.98	7.17	6.66	6.93
3926	NASDAQ	ROCK	Fri, Jun 26, 2009	6.64	6.96	6.42	6.94
3925	NASDAQ	ROCK	Thu, Jun 25, 2009	6.24	6.72	6.24	6.72
3924	NASDAQ	ROCK	Wed, Jun 24, 2009	5.84	6.56	5.84	6.33
3923	NASDAQ	ROCK	Tue, Jun 23, 2009	6.05	6.10	5.72	5.78
3922	NASDAQ	ROCK	Mon, Jun 22, 2009	6.80	6.80	6.00	6.00
3921	NASDAQ	ROCK	Fri, Jun 19, 2009	6.82	7.24	6.65	6.88
3920	NASDAQ	ROCK	Thu, Jun 18, 2009	6.66	6.74	6.39	6.67
3919	NASDAQ	ROCK	Wed, Jun 17, 2009	6.79	6.83	6.36	6.70
3918	NASDAQ	ROCK	Tue, Jun 16, 2009	7.29	7.57	6.76	6.79
3917	NASDAQ	ROCK	Mon, Jun 15, 2009	7.72	7.98	7.04	7.20
3916	NASDAQ	ROCK	Fri, Jun 12, 2009	8.01	8.01	7.56	7.82
3915	NASDAQ	ROCK	Thu, Jun 11, 2009	8.04	8.50	7.91	8.10
3914	NASDAQ	ROCK	Wed, Jun 10, 2009	8.43	8.44	7.82	8.03
3913	NASDAQ	ROCK	Tue, Jun 9, 2009	8.16	8.55	7.87	8.21
3912	NASDAQ	ROCK	Mon, Jun 8, 2009	7.91	8.13	7.71	7.90
3911	NASDAQ	ROCK	Fri, Jun 5, 2009	8.25	8.52	8.04	8.13
3910	NASDAQ	ROCK	Thu, Jun 4, 2009	7.62	8.15	7.54	8.12
3909	NASDAQ	ROCK	Wed, Jun 3, 2009	7.86	8.16	7.40	7.55
3908	NASDAQ	ROCK	Tue, Jun 2, 2009	7.41	8.43	7.28	7.90
3907	NASDAQ	ROCK	Mon, Jun 1, 2009	7.66	7.85	7.03	7.42
3906	NASDAQ	ROCK	Fri, May 29, 2009	7.59	7.83	7.50	7.72
3905	NASDAQ	ROCK	Thu, May 28, 2009	7.62	7.87	7.43	7.55
3904	NASDAQ	ROCK	Wed, May 27, 2009	7.69	7.96	7.48	7.51
3903	NASDAQ	ROCK	Tue, May 26, 2009	7.29	7.89	7.10	7.73
3902	NASDAQ	ROCK	Fri, May 22, 2009	7.48	7.60	7.37	7.40
3901	NASDAQ	ROCK	Thu, May 21, 2009	7.51	7.67	7.25	7.39
3900	NASDAQ	ROCK	Wed, May 20, 2009	7.99	8.17	7.63	7.66
3899	NASDAQ	ROCK	Tue, May 19, 2009	7.83	8.15	7.71	7.92
3898	NASDAQ	ROCK	Mon, May 18, 2009	7.97	8.27	7.88	8.07
3897	NASDAQ	ROCK	Fri, May 15, 2009	7.64	8.02	7.45	7.78
3896	NASDAQ	ROCK	Thu, May 14, 2009	7.42	8.08	7.18	7.66
3895	NASDAQ	ROCK	Wed, May 13, 2009	7.97	7.97	7.27	7.35
3894	NASDAQ	ROCK	Tue, May 12, 2009	8.14	8.35	7.97	8.17
3893	NASDAQ	ROCK	Mon, May 11, 2009	7.91	8.14	7.74	8.14
3892	NASDAQ	ROCK	Fri, May 8, 2009	7.56	8.16	7.41	8.12
3891	NASDAQ	ROCK	Thu, May 7, 2009	7.90	8.07	7.10	7.39
3890	NASDAQ	ROCK	Wed, May 6, 2009	8.02	8.46	7.70	8.36
3889	NASDAQ	ROCK	Tue, May 5, 2009	8.34	8.46	7.76	7.86
3888	NASDAQ	ROCK	Mon, May 4, 2009	7.36	8.40	7.17	8.36
3887	NASDAQ	ROCK	Fri, May 1, 2009	6.64	7.20	6.61	7.10
3886	NASDAQ	ROCK	Thu, Apr 30, 2009	6.75	7.15	6.70	6.70
3885	NASDAQ	ROCK	Wed, Apr 29, 2009	6.14	6.82	6.10	6.59
3884	NASDAQ	ROCK	Tue, Apr 28, 2009	5.82	6.14	5.82	6.08
3883	NASDAQ	ROCK	Mon, Apr 27, 2009	6.50	6.62	5.76	5.88
3882	NASDAQ	ROCK	Fri, Apr 24, 2009	6.51	6.81	6.33	6.63
3881	NASDAQ	ROCK	Thu, Apr 23, 2009	6.72	6.78	6.20	6.49
3880	NASDAQ	ROCK	Wed, Apr 22, 2009	6.52	7.41	6.46	6.68
3879	NASDAQ	ROCK	Tue, Apr 21, 2009	5.93	6.68	5.75	6.65
3878	NASDAQ	ROCK	Mon, Apr 20, 2009	7.00	7.00	5.94	5.98
3877	NASDAQ	ROCK	Fri, Apr 17, 2009	7.11	7.53	6.90	7.18
3876	NASDAQ	ROCK	Thu, Apr 16, 2009	6.64	7.14	6.60	7.07
3875	NASDAQ	ROCK	Wed, Apr 15, 2009	6.23	6.61	6.01	6.57
3874	NASDAQ	ROCK	Tue, Apr 14, 2009	6.33	6.36	5.93	6.31
3873	NASDAQ	ROCK	Mon, Apr 13, 2009	6.38	6.53	6.21	6.44
3872	NASDAQ	ROCK	Thu, Apr 9, 2009	5.82	6.49	5.75	6.47
3871	NASDAQ	ROCK	Wed, Apr 8, 2009	5.37	5.70	5.31	5.68
3870	NASDAQ	ROCK	Tue, Apr 7, 2009	5.35	5.55	5.08	5.31
3869	NASDAQ	ROCK	Mon, Apr 6, 2009	5.40	5.61	5.25	5.47
3868	NASDAQ	ROCK	Fri, Apr 3, 2009	5.30	5.55	5.24	5.51
3867	NASDAQ	ROCK	Thu, Apr 2, 2009	4.91	5.79	4.79	5.50
3866	NASDAQ	ROCK	Wed, Apr 1, 2009	4.56	4.79	4.32	4.74
3865	NASDAQ	ROCK	Tue, Mar 31, 2009	5.02	5.06	4.57	4.72
3864	NASDAQ	ROCK	Mon, Mar 30, 2009	5.00	5.17	4.83	4.96
3863	NASDAQ	ROCK	Fri, Mar 27, 2009	5.46	5.62	4.92	5.18
3862	NASDAQ	ROCK	Thu, Mar 26, 2009	4.72	5.73	4.60	5.69
3861	NASDAQ	ROCK	Wed, Mar 25, 2009	4.28	4.58	4.19	4.58
3860	NASDAQ	ROCK	Tue, Mar 24, 2009	4.73	4.73	4.00	4.22
3859	NASDAQ	ROCK	Mon, Mar 23, 2009	4.15	4.67	4.12	4.67
3858	NASDAQ	ROCK	Fri, Mar 20, 2009	4.42	4.73	3.94	3.98
3857	NASDAQ	ROCK	Thu, Mar 19, 2009	4.00	4.51	3.94	4.39
3856	NASDAQ	ROCK	Wed, Mar 18, 2009	3.85	3.86	3.60	3.85
3855	NASDAQ	ROCK	Tue, Mar 17, 2009	4.05	4.20	3.41	3.82
3854	NASDAQ	ROCK	Mon, Mar 16, 2009	4.39	4.50	4.01	4.04
3853	NASDAQ	ROCK	Fri, Mar 13, 2009	4.04	4.63	3.84	4.21
3852	NASDAQ	ROCK	Thu, Mar 12, 2009	3.90	4.03	3.58	3.65
3851	NASDAQ	ROCK	Wed, Mar 11, 2009	4.74	4.81	3.89	3.95
3850	NASDAQ	ROCK	Tue, Mar 10, 2009	4.35	4.45	3.98	4.20
3849	NASDAQ	ROCK	Mon, Mar 9, 2009	4.86	4.96	4.21	4.24
3848	NASDAQ	ROCK	Fri, Mar 6, 2009	5.24	5.40	4.86	4.95
3847	NASDAQ	ROCK	Thu, Mar 5, 2009	5.69	5.72	5.06	5.14
3846	NASDAQ	ROCK	Wed, Mar 4, 2009	5.90	6.16	5.78	5.87
3845	NASDAQ	ROCK	Tue, Mar 3, 2009	6.03	6.19	5.65	5.77
3844	NASDAQ	ROCK	Mon, Mar 2, 2009	6.39	6.49	5.88	5.90
3843	NASDAQ	ROCK	Fri, Feb 27, 2009	6.60	6.99	6.54	6.56
3842	NASDAQ	ROCK	Thu, Feb 26, 2009	7.60	7.94	6.49	6.49
3841	NASDAQ	ROCK	Wed, Feb 25, 2009	7.70	8.09	7.27	7.45
3840	NASDAQ	ROCK	Tue, Feb 24, 2009	7.86	8.11	7.49	7.76
3839	NASDAQ	ROCK	Mon, Feb 23, 2009	8.43	8.62	7.72	7.74
3838	NASDAQ	ROCK	Fri, Feb 20, 2009	8.64	9.01	8.20	8.33
3837	NASDAQ	ROCK	Thu, Feb 19, 2009	9.12	9.36	8.77	8.77
3836	NASDAQ	ROCK	Wed, Feb 18, 2009	9.12	9.42	8.86	8.92
3835	NASDAQ	ROCK	Tue, Feb 17, 2009	9.62	9.84	8.82	8.85
3834	NASDAQ	ROCK	Fri, Feb 13, 2009	9.97	10.25	9.75	9.81
3833	NASDAQ	ROCK	Thu, Feb 12, 2009	9.78	10.19	9.40	9.88
3832	NASDAQ	ROCK	Wed, Feb 11, 2009	10.29	10.73	9.86	9.94
3831	NASDAQ	ROCK	Tue, Feb 10, 2009	10.84	11.08	10.14	10.19
3830	NASDAQ	ROCK	Mon, Feb 9, 2009	11.11	11.29	10.88	10.90
3829	NASDAQ	ROCK	Fri, Feb 6, 2009	10.57	11.30	10.57	11.23
3828	NASDAQ	ROCK	Thu, Feb 5, 2009	10.78	10.96	10.47	10.55
3827	NASDAQ	ROCK	Wed, Feb 4, 2009	10.56	11.28	10.38	10.86
3826	NASDAQ	ROCK	Tue, Feb 3, 2009	10.55	10.75	10.18	10.53
3825	NASDAQ	ROCK	Mon, Feb 2, 2009	10.01	10.64	9.81	10.39
3824	NASDAQ	ROCK	Fri, Jan 30, 2009	10.45	10.54	10.18	10.23
3823	NASDAQ	ROCK	Thu, Jan 29, 2009	11.01	11.01	10.04	10.21
3822	NASDAQ	ROCK	Wed, Jan 28, 2009	11.21	11.64	11.02	11.16
3821	NASDAQ	ROCK	Tue, Jan 27, 2009	10.72	11.17	10.72	10.99
3820	NASDAQ	ROCK	Mon, Jan 26, 2009	10.59	11.23	10.43	10.64
3819	NASDAQ	ROCK	Fri, Jan 23, 2009	10.46	11.03	10.16	10.60
3818	NASDAQ	ROCK	Thu, Jan 22, 2009	10.94	11.18	10.53	10.61
3817	NASDAQ	ROCK	Wed, Jan 21, 2009	10.36	11.45	10.14	11.29
3816	NASDAQ	ROCK	Tue, Jan 20, 2009	11.14	11.43	10.10	10.13
3815	NASDAQ	ROCK	Fri, Jan 16, 2009	11.35	11.44	10.72	11.39
3814	NASDAQ	ROCK	Thu, Jan 15, 2009	10.76	11.45	10.15	11.21
3813	NASDAQ	ROCK	Wed, Jan 14, 2009	11.28	11.57	10.47	10.67
3812	NASDAQ	ROCK	Tue, Jan 13, 2009	11.12	11.82	11.10	11.68
3811	NASDAQ	ROCK	Mon, Jan 12, 2009	11.93	11.93	10.86	11.14
3810	NASDAQ	ROCK	Fri, Jan 9, 2009	12.41	12.60	11.69	11.90
3809	NASDAQ	ROCK	Thu, Jan 8, 2009	11.65	12.31	11.54	12.31
3808	NASDAQ	ROCK	Wed, Jan 7, 2009	12.37	12.42	11.61	11.75
3807	NASDAQ	ROCK	Tue, Jan 6, 2009	12.03	12.95	11.94	12.56
3806	NASDAQ	ROCK	Mon, Jan 5, 2009	12.33	12.33	11.57	11.89
3805	NASDAQ	ROCK	Fri, Jan 2, 2009	12.00	12.48	11.63	12.12
3804	NASDAQ	ROCK	Wed, Dec 31, 2008	11.16	12.10	11.06	11.94
3803	NASDAQ	ROCK	Tue, Dec 30, 2008	10.16	11.15	10.03	11.15
3802	NASDAQ	ROCK	Mon, Dec 29, 2008	10.45	10.81	9.94	10.02
3801	NASDAQ	ROCK	Fri, Dec 26, 2008	10.33	10.56	10.24	10.45
3800	NASDAQ	ROCK	Wed, Dec 24, 2008	10.40	10.64	10.21	10.30
3799	NASDAQ	ROCK	Tue, Dec 23, 2008	10.68	10.86	10.25	10.42
3798	NASDAQ	ROCK	Mon, Dec 22, 2008	11.26	11.26	10.17	10.58
3797	NASDAQ	ROCK	Fri, Dec 19, 2008	12.32	12.32	10.82	11.25
3796	NASDAQ	ROCK	Thu, Dec 18, 2008	11.98	12.40	11.53	11.98
3795	NASDAQ	ROCK	Wed, Dec 17, 2008	12.99	12.99	11.24	12.33
3794	NASDAQ	ROCK	Tue, Dec 16, 2008	14.86	16.00	14.61	15.93
3793	NASDAQ	ROCK	Mon, Dec 15, 2008	14.62	14.88	14.10	14.62
3792	NASDAQ	ROCK	Fri, Dec 12, 2008	13.94	15.00	13.44	14.52
3791	NASDAQ	ROCK	Thu, Dec 11, 2008	14.47	15.16	13.97	14.30
3790	NASDAQ	ROCK	Wed, Dec 10, 2008	14.11	14.97	13.87	14.63
3789	NASDAQ	ROCK	Tue, Dec 9, 2008	13.45	14.60	13.09	13.88
3788	NASDAQ	ROCK	Mon, Dec 8, 2008	12.79	14.14	12.45	13.46
3787	NASDAQ	ROCK	Fri, Dec 5, 2008	12.11	12.46	11.01	12.40
3786	NASDAQ	ROCK	Thu, Dec 4, 2008	12.26	13.45	11.91	12.25
3785	NASDAQ	ROCK	Wed, Dec 3, 2008	10.89	12.65	10.58	12.49
3784	NASDAQ	ROCK	Tue, Dec 2, 2008	10.80	11.72	10.50	11.26
3783	NASDAQ	ROCK	Mon, Dec 1, 2008	12.43	12.90	10.44	10.47
3782	NASDAQ	ROCK	Fri, Nov 28, 2008	12.57	12.92	12.24	12.90
3781	NASDAQ	ROCK	Wed, Nov 26, 2008	10.83	12.96	10.83	12.79
3780	NASDAQ	ROCK	Tue, Nov 25, 2008	10.77	11.24	10.50	11.20
3779	NASDAQ	ROCK	Mon, Nov 24, 2008	9.94	10.95	9.35	10.56
3778	NASDAQ	ROCK	Fri, Nov 21, 2008	9.27	9.84	8.40	9.74
3777	NASDAQ	ROCK	Thu, Nov 20, 2008	10.08	10.35	9.00	9.05
3776	NASDAQ	ROCK	Wed, Nov 19, 2008	11.77	11.86	10.16	10.21
3775	NASDAQ	ROCK	Tue, Nov 18, 2008	11.96	12.26	11.05	11.77
3774	NASDAQ	ROCK	Mon, Nov 17, 2008	12.07	12.62	11.67	11.93
3773	NASDAQ	ROCK	Fri, Nov 14, 2008	13.22	13.34	12.06	12.21
3772	NASDAQ	ROCK	Thu, Nov 13, 2008	12.32	13.75	11.38	13.60
3771	NASDAQ	ROCK	Wed, Nov 12, 2008	12.92	13.51	12.22	12.23
3770	NASDAQ	ROCK	Tue, Nov 11, 2008	13.49	14.11	12.88	13.25
3769	NASDAQ	ROCK	Mon, Nov 10, 2008	14.20	14.50	13.45	13.64
3768	NASDAQ	ROCK	Fri, Nov 7, 2008	13.61	14.04	13.03	13.78
3767	NASDAQ	ROCK	Thu, Nov 6, 2008	12.83	13.62	12.75	13.36
3766	NASDAQ	ROCK	Wed, Nov 5, 2008	13.51	14.05	13.18	13.38
3765	NASDAQ	ROCK	Tue, Nov 4, 2008	14.39	14.70	13.44	13.78
3764	NASDAQ	ROCK	Mon, Nov 3, 2008	12.50	14.05	12.50	13.90
3763	NASDAQ	ROCK	Fri, Oct 31, 2008	12.71	13.82	12.02	13.25
3762	NASDAQ	ROCK	Thu, Oct 30, 2008	12.45	12.97	12.00	12.76
3761	NASDAQ	ROCK	Wed, Oct 29, 2008	11.23	12.52	11.18	11.91
3760	NASDAQ	ROCK	Tue, Oct 28, 2008	10.42	11.41	10.17	11.23
3759	NASDAQ	ROCK	Mon, Oct 27, 2008	11.00	11.64	10.05	10.08
3758	NASDAQ	ROCK	Fri, Oct 24, 2008	11.05	12.21	10.80	11.22
3757	NASDAQ	ROCK	Thu, Oct 23, 2008	12.01	13.14	11.66	12.11
3756	NASDAQ	ROCK	Wed, Oct 22, 2008	13.55	13.73	12.02	12.59
3755	NASDAQ	ROCK	Tue, Oct 21, 2008	14.36	14.50	13.85	13.97
3754	NASDAQ	ROCK	Mon, Oct 20, 2008	13.74	14.62	13.47	14.61
3753	NASDAQ	ROCK	Fri, Oct 17, 2008	13.25	15.56	12.90	13.46
3752	NASDAQ	ROCK	Thu, Oct 16, 2008	12.37	13.79	12.18	13.75
3751	NASDAQ	ROCK	Wed, Oct 15, 2008	13.68	13.71	12.24	12.37
3750	NASDAQ	ROCK	Tue, Oct 14, 2008	14.72	14.72	12.56	13.89
3749	NASDAQ	ROCK	Mon, Oct 13, 2008	13.82	14.47	13.05	14.38
3748	NASDAQ	ROCK	Fri, Oct 10, 2008	11.96	13.75	11.36	13.04
3747	NASDAQ	ROCK	Thu, Oct 9, 2008	14.34	14.63	12.63	12.75
3746	NASDAQ	ROCK	Wed, Oct 8, 2008	13.83	15.72	13.34	14.34
3745	NASDAQ	ROCK	Tue, Oct 7, 2008	15.52	16.16	13.99	14.05
3744	NASDAQ	ROCK	Mon, Oct 6, 2008	16.06	16.79	14.44	15.29
3743	NASDAQ	ROCK	Fri, Oct 3, 2008	17.69	18.41	16.58	16.64
3742	NASDAQ	ROCK	Thu, Oct 2, 2008	18.18	18.98	17.37	17.37
3741	NASDAQ	ROCK	Wed, Oct 1, 2008	18.53	18.59	17.79	18.28
3740	NASDAQ	ROCK	Tue, Sep 30, 2008	19.09	19.24	18.31	18.71
3739	NASDAQ	ROCK	Mon, Sep 29, 2008	20.85	20.85	18.28	18.72
3738	NASDAQ	ROCK	Fri, Sep 26, 2008	20.50	21.13	20.24	21.07
3737	NASDAQ	ROCK	Thu, Sep 25, 2008	21.17	21.32	20.07	21.04
3736	NASDAQ	ROCK	Wed, Sep 24, 2008	21.06	21.56	19.80	20.93
3735	NASDAQ	ROCK	Tue, Sep 23, 2008	21.88	23.00	20.88	21.05
3734	NASDAQ	ROCK	Mon, Sep 22, 2008	23.11	23.53	21.65	21.90
3733	NASDAQ	ROCK	Fri, Sep 19, 2008	22.99	24.63	22.49	23.13
3732	NASDAQ	ROCK	Thu, Sep 18, 2008	21.88	23.60	19.68	22.23
3731	NASDAQ	ROCK	Wed, Sep 17, 2008	21.53	22.25	20.64	21.07
3730	NASDAQ	ROCK	Tue, Sep 16, 2008	22.87	22.87	20.25	21.54
3729	NASDAQ	ROCK	Mon, Sep 15, 2008	23.38	23.40	21.46	21.55
3728	NASDAQ	ROCK	Fri, Sep 12, 2008	22.66	24.15	22.30	23.38
3727	NASDAQ	ROCK	Thu, Sep 11, 2008	21.96	23.04	21.10	22.76
3726	NASDAQ	ROCK	Wed, Sep 10, 2008	22.33	23.75	21.99	22.16
3725	NASDAQ	ROCK	Tue, Sep 9, 2008	22.07	22.69	21.33	21.47
3724	NASDAQ	ROCK	Mon, Sep 8, 2008	21.95	22.34	21.19	22.01
3723	NASDAQ	ROCK	Fri, Sep 5, 2008	20.76	21.04	20.30	20.93
3722	NASDAQ	ROCK	Thu, Sep 4, 2008	21.59	21.81	20.88	20.91
3721	NASDAQ	ROCK	Wed, Sep 3, 2008	21.83	22.14	21.41	21.82
3720	NASDAQ	ROCK	Tue, Sep 2, 2008	22.26	22.26	21.24	21.82
3719	NASDAQ	ROCK	Fri, Aug 29, 2008	22.76	22.86	21.38	21.51
3718	NASDAQ	ROCK	Thu, Aug 28, 2008	22.31	22.95	22.08	22.75
3717	NASDAQ	ROCK	Wed, Aug 27, 2008	21.59	22.46	21.04	22.01
3716	NASDAQ	ROCK	Tue, Aug 26, 2008	21.62	22.49	21.23	21.54
3715	NASDAQ	ROCK	Mon, Aug 25, 2008	22.16	22.23	21.05	21.41
3714	NASDAQ	ROCK	Fri, Aug 22, 2008	21.96	22.40	21.73	22.20
3713	NASDAQ	ROCK	Thu, Aug 21, 2008	21.04	22.29	21.04	21.79
3712	NASDAQ	ROCK	Wed, Aug 20, 2008	20.90	21.45	20.70	21.23
3711	NASDAQ	ROCK	Tue, Aug 19, 2008	20.70	21.44	20.48	20.90
3710	NASDAQ	ROCK	Mon, Aug 18, 2008	21.20	21.36	20.45	20.65
3709	NASDAQ	ROCK	Fri, Aug 15, 2008	21.68	22.04	20.58	20.81
3708	NASDAQ	ROCK	Thu, Aug 14, 2008	20.81	21.67	20.81	21.47
3707	NASDAQ	ROCK	Wed, Aug 13, 2008	20.68	22.19	20.47	21.05
3706	NASDAQ	ROCK	Tue, Aug 12, 2008	20.59	21.50	20.34	20.73
3705	NASDAQ	ROCK	Mon, Aug 11, 2008	19.30	21.32	19.17	20.71
3704	NASDAQ	ROCK	Fri, Aug 8, 2008	16.97	19.49	16.85	18.90
3703	NASDAQ	ROCK	Thu, Aug 7, 2008	15.19	15.59	14.55	15.01
3702	NASDAQ	ROCK	Wed, Aug 6, 2008	14.61	15.60	14.10	15.54
3701	NASDAQ	ROCK	Tue, Aug 5, 2008	14.80	14.96	14.33	14.84
3700	NASDAQ	ROCK	Mon, Aug 4, 2008	15.37	15.46	14.41	14.48
3699	NASDAQ	ROCK	Fri, Aug 1, 2008	15.89	15.89	15.05	15.35
3698	NASDAQ	ROCK	Thu, Jul 31, 2008	16.64	16.80	15.78	15.81
3697	NASDAQ	ROCK	Wed, Jul 30, 2008	16.13	17.00	16.13	17.00
3696	NASDAQ	ROCK	Tue, Jul 29, 2008	15.46	16.09	15.46	16.05
3695	NASDAQ	ROCK	Mon, Jul 28, 2008	15.53	15.85	15.32	15.37
3694	NASDAQ	ROCK	Fri, Jul 25, 2008	14.65	15.84	14.46	15.57
3693	NASDAQ	ROCK	Thu, Jul 24, 2008	15.73	15.73	14.41	14.46
3692	NASDAQ	ROCK	Wed, Jul 23, 2008	16.15	16.20	15.54	15.63
3691	NASDAQ	ROCK	Tue, Jul 22, 2008	15.49	16.20	15.04	16.14
3690	NASDAQ	ROCK	Mon, Jul 21, 2008	13.78	15.95	12.98	15.61
3689	NASDAQ	ROCK	Fri, Jul 18, 2008	14.12	14.12	12.11	12.46
3688	NASDAQ	ROCK	Thu, Jul 17, 2008	14.10	14.19	13.51	14.14
3687	NASDAQ	ROCK	Wed, Jul 16, 2008	12.95	14.06	12.95	14.03
3686	NASDAQ	ROCK	Tue, Jul 15, 2008	13.10	13.43	12.56	12.87
3685	NASDAQ	ROCK	Mon, Jul 14, 2008	13.37	13.37	12.84	13.22
3684	NASDAQ	ROCK	Fri, Jul 11, 2008	13.01	13.61	12.75	13.27
3683	NASDAQ	ROCK	Thu, Jul 10, 2008	13.54	13.72	11.82	13.24
3682	NASDAQ	ROCK	Wed, Jul 9, 2008	15.33	15.65	14.52	14.52
3681	NASDAQ	ROCK	Tue, Jul 8, 2008	14.96	15.35	14.20	15.30
3680	NASDAQ	ROCK	Mon, Jul 7, 2008	14.99	15.27	14.62	15.00
3679	NASDAQ	ROCK	Thu, Jul 3, 2008	15.51	15.86	14.84	14.84
3678	NASDAQ	ROCK	Wed, Jul 2, 2008	16.17	16.29	15.27	15.50
3677	NASDAQ	ROCK	Tue, Jul 1, 2008	15.77	16.40	15.49	16.29
3676	NASDAQ	ROCK	Mon, Jun 30, 2008	15.65	16.15	15.55	15.97
3675	NASDAQ	ROCK	Fri, Jun 27, 2008	15.96	16.23	15.23	15.52
3674	NASDAQ	ROCK	Thu, Jun 26, 2008	15.73	16.28	15.73	15.97
3673	NASDAQ	ROCK	Wed, Jun 25, 2008	15.47	16.08	15.44	15.90
3672	NASDAQ	ROCK	Tue, Jun 24, 2008	16.06	16.40	15.44	15.45
3671	NASDAQ	ROCK	Mon, Jun 23, 2008	16.50	16.56	16.14	16.34
3670	NASDAQ	ROCK	Fri, Jun 20, 2008	16.53	16.56	16.13	16.50
3669	NASDAQ	ROCK	Thu, Jun 19, 2008	15.54	16.88	15.28	16.60
3668	NASDAQ	ROCK	Wed, Jun 18, 2008	15.92	16.09	15.65	15.92
3667	NASDAQ	ROCK	Tue, Jun 17, 2008	15.24	16.17	15.24	15.93
3666	NASDAQ	ROCK	Mon, Jun 16, 2008	15.07	15.15	14.58	15.14
3665	NASDAQ	ROCK	Fri, Jun 13, 2008	15.00	15.23	14.53	15.09
3664	NASDAQ	ROCK	Thu, Jun 12, 2008	15.30	15.43	14.81	14.90
3663	NASDAQ	ROCK	Wed, Jun 11, 2008	15.55	15.55	15.13	15.23
3662	NASDAQ	ROCK	Tue, Jun 10, 2008	16.00	16.12	15.57	15.62
3661	NASDAQ	ROCK	Mon, Jun 9, 2008	16.47	16.72	15.87	16.21
3660	NASDAQ	ROCK	Fri, Jun 6, 2008	17.26	17.33	16.30	16.32
3659	NASDAQ	ROCK	Thu, Jun 5, 2008	16.21	17.30	16.20	17.30
3658	NASDAQ	ROCK	Wed, Jun 4, 2008	15.92	16.60	15.92	16.20
3657	NASDAQ	ROCK	Tue, Jun 3, 2008	16.11	16.38	15.93	16.05
3656	NASDAQ	ROCK	Mon, Jun 2, 2008	16.11	16.37	15.87	15.98
3655	NASDAQ	ROCK	Fri, May 30, 2008	15.63	16.22	15.63	16.13
3654	NASDAQ	ROCK	Thu, May 29, 2008	15.38	15.98	15.38	15.55
3653	NASDAQ	ROCK	Wed, May 28, 2008	15.64	15.82	15.04	15.40
3652	NASDAQ	ROCK	Tue, May 27, 2008	15.77	16.22	15.32	15.49
3651	NASDAQ	ROCK	Fri, May 23, 2008	15.68	15.82	15.49	15.69
3650	NASDAQ	ROCK	Thu, May 22, 2008	15.07	15.76	15.07	15.69
3649	NASDAQ	ROCK	Wed, May 21, 2008	15.53	15.81	14.95	15.07
3648	NASDAQ	ROCK	Tue, May 20, 2008	15.60	15.84	15.11	15.46
3647	NASDAQ	ROCK	Mon, May 19, 2008	14.84	15.91	14.84	15.60
3646	NASDAQ	ROCK	Fri, May 16, 2008	14.87	15.19	14.59	14.84
3645	NASDAQ	ROCK	Thu, May 15, 2008	14.58	15.10	14.58	14.75
3644	NASDAQ	ROCK	Wed, May 14, 2008	14.90	15.15	14.52	14.56
3643	NASDAQ	ROCK	Tue, May 13, 2008	14.54	14.91	14.04	14.89
3642	NASDAQ	ROCK	Mon, May 12, 2008	13.55	14.54	13.52	14.54
3641	NASDAQ	ROCK	Fri, May 9, 2008	13.94	14.25	13.25	13.37
3640	NASDAQ	ROCK	Thu, May 8, 2008	13.00	14.66	13.00	14.12
3639	NASDAQ	ROCK	Wed, May 7, 2008	10.90	11.29	10.90	11.05
3638	NASDAQ	ROCK	Tue, May 6, 2008	10.84	11.30	10.81	10.98
3637	NASDAQ	ROCK	Mon, May 5, 2008	10.88	10.99	10.70	10.88
3636	NASDAQ	ROCK	Fri, May 2, 2008	10.90	10.96	10.70	10.81
3635	NASDAQ	ROCK	Thu, May 1, 2008	10.43	10.86	10.35	10.81
3634	NASDAQ	ROCK	Wed, Apr 30, 2008	10.82	10.87	10.40	10.45
3633	NASDAQ	ROCK	Tue, Apr 29, 2008	11.01	11.01	10.77	10.77
3632	NASDAQ	ROCK	Mon, Apr 28, 2008	11.07	11.07	10.81	10.99
3631	NASDAQ	ROCK	Fri, Apr 25, 2008	11.15	11.15	10.77	11.03
3630	NASDAQ	ROCK	Thu, Apr 24, 2008	10.69	11.00	10.35	11.00
3629	NASDAQ	ROCK	Wed, Apr 23, 2008	10.61	10.82	10.49	10.58
3628	NASDAQ	ROCK	Tue, Apr 22, 2008	10.87	10.94	10.48	10.61
3627	NASDAQ	ROCK	Mon, Apr 21, 2008	11.05	11.06	10.77	10.93
3626	NASDAQ	ROCK	Fri, Apr 18, 2008	11.46	11.46	10.91	11.08
3625	NASDAQ	ROCK	Thu, Apr 17, 2008	11.16	11.36	11.03	11.23
3624	NASDAQ	ROCK	Wed, Apr 16, 2008	11.25	11.32	11.13	11.23
3623	NASDAQ	ROCK	Tue, Apr 15, 2008	11.00	11.14	10.89	11.12
3622	NASDAQ	ROCK	Mon, Apr 14, 2008	10.76	11.06	10.66	10.95
3621	NASDAQ	ROCK	Fri, Apr 11, 2008	11.18	11.27	10.75	10.83
3620	NASDAQ	ROCK	Thu, Apr 10, 2008	11.31	11.58	11.15	11.29
3619	NASDAQ	ROCK	Wed, Apr 9, 2008	11.67	11.84	11.32	11.35
3618	NASDAQ	ROCK	Tue, Apr 8, 2008	11.29	11.67	11.19	11.60
3617	NASDAQ	ROCK	Mon, Apr 7, 2008	11.33	11.51	11.28	11.39
3616	NASDAQ	ROCK	Fri, Apr 4, 2008	11.39	11.48	11.21	11.24
3615	NASDAQ	ROCK	Thu, Apr 3, 2008	11.60	11.72	11.33	11.36
3614	NASDAQ	ROCK	Wed, Apr 2, 2008	11.86	11.86	11.36	11.76
3613	NASDAQ	ROCK	Tue, Apr 1, 2008	11.78	11.94	11.44	11.78
3612	NASDAQ	ROCK	Mon, Mar 31, 2008	11.31	11.96	11.31	11.73
3611	NASDAQ	ROCK	Fri, Mar 28, 2008	11.47	11.50	11.12	11.31
3610	NASDAQ	ROCK	Thu, Mar 27, 2008	11.89	11.89	11.39	11.48
3609	NASDAQ	ROCK	Wed, Mar 26, 2008	11.37	12.00	11.37	11.85
3608	NASDAQ	ROCK	Tue, Mar 25, 2008	11.51	11.62	11.24	11.46
3607	NASDAQ	ROCK	Mon, Mar 24, 2008	11.70	11.73	11.36	11.54
3606	NASDAQ	ROCK	Thu, Mar 20, 2008	11.10	11.77	10.83	11.61
3605	NASDAQ	ROCK	Wed, Mar 19, 2008	11.75	11.97	10.91	10.91
3604	NASDAQ	ROCK	Tue, Mar 18, 2008	11.54	12.05	11.17	11.67
3603	NASDAQ	ROCK	Mon, Mar 17, 2008	10.97	11.65	10.88	11.25
3602	NASDAQ	ROCK	Fri, Mar 14, 2008	11.85	12.17	11.17	11.38
3601	NASDAQ	ROCK	Thu, Mar 13, 2008	10.89	11.78	10.86	11.74
3600	NASDAQ	ROCK	Wed, Mar 12, 2008	11.16	11.63	11.07	11.10
3599	NASDAQ	ROCK	Tue, Mar 11, 2008	11.07	11.43	10.90	11.14
3598	NASDAQ	ROCK	Mon, Mar 10, 2008	10.96	11.27	10.74	10.74
3597	NASDAQ	ROCK	Fri, Mar 7, 2008	10.93	11.22	10.88	10.90
3596	NASDAQ	ROCK	Thu, Mar 6, 2008	11.12	11.28	11.01	11.06
3595	NASDAQ	ROCK	Wed, Mar 5, 2008	11.31	11.45	11.16	11.21
3594	NASDAQ	ROCK	Tue, Mar 4, 2008	10.95	11.43	10.72	11.23
3593	NASDAQ	ROCK	Mon, Mar 3, 2008	10.92	11.34	10.72	10.93
3592	NASDAQ	ROCK	Fri, Feb 29, 2008	11.62	11.76	10.92	10.93
3591	NASDAQ	ROCK	Thu, Feb 28, 2008	12.00	12.11	11.60	11.81
3590	NASDAQ	ROCK	Wed, Feb 27, 2008	11.25	12.27	11.15	12.12
3589	NASDAQ	ROCK	Tue, Feb 26, 2008	11.08	11.87	10.97	11.48
3588	NASDAQ	ROCK	Mon, Feb 25, 2008	10.94	11.31	10.87	11.17
3587	NASDAQ	ROCK	Fri, Feb 22, 2008	11.16	11.33	10.89	10.92
3586	NASDAQ	ROCK	Thu, Feb 21, 2008	11.97	12.05	11.11	11.12
3585	NASDAQ	ROCK	Wed, Feb 20, 2008	11.91	12.51	11.51	11.87
3584	NASDAQ	ROCK	Tue, Feb 19, 2008	11.80	12.24	11.30	11.68
3583	NASDAQ	ROCK	Fri, Feb 15, 2008	10.86	10.91	10.60	10.61
3582	NASDAQ	ROCK	Thu, Feb 14, 2008	11.24	11.25	10.75	10.97
3581	NASDAQ	ROCK	Wed, Feb 13, 2008	10.80	11.20	10.65	11.11
3580	NASDAQ	ROCK	Tue, Feb 12, 2008	11.94	12.59	11.56	11.66
3579	NASDAQ	ROCK	Mon, Feb 11, 2008	12.56	12.93	12.30	12.66
3578	NASDAQ	ROCK	Fri, Feb 8, 2008	12.94	13.57	12.30	12.55
3577	NASDAQ	ROCK	Thu, Feb 7, 2008	12.68	13.26	12.56	12.97
3576	NASDAQ	ROCK	Wed, Feb 6, 2008	13.01	13.41	12.68	12.73
3575	NASDAQ	ROCK	Tue, Feb 5, 2008	13.62	13.62	12.62	12.80
3574	NASDAQ	ROCK	Mon, Feb 4, 2008	15.29	15.30	13.56	13.56
3573	NASDAQ	ROCK	Fri, Feb 1, 2008	13.28	15.40	13.10	15.36
3572	NASDAQ	ROCK	Thu, Jan 31, 2008	12.09	13.25	12.09	13.20
3571	NASDAQ	ROCK	Wed, Jan 30, 2008	12.35	12.86	12.06	12.33
3570	NASDAQ	ROCK	Tue, Jan 29, 2008	12.08	12.51	11.61	12.48
3569	NASDAQ	ROCK	Mon, Jan 28, 2008	11.81	12.13	11.45	12.01
3568	NASDAQ	ROCK	Fri, Jan 25, 2008	11.67	12.22	11.61	12.00
3567	NASDAQ	ROCK	Thu, Jan 24, 2008	11.45	11.68	11.05	11.61
3566	NASDAQ	ROCK	Wed, Jan 23, 2008	10.24	11.36	10.02	11.30
3565	NASDAQ	ROCK	Tue, Jan 22, 2008	9.95	10.62	9.59	10.23
3564	NASDAQ	ROCK	Fri, Jan 18, 2008	10.28	10.71	10.00	10.38
3563	NASDAQ	ROCK	Thu, Jan 17, 2008	11.54	11.54	10.27	10.30
3562	NASDAQ	ROCK	Wed, Jan 16, 2008	11.44	11.58	11.11	11.48
3561	NASDAQ	ROCK	Tue, Jan 15, 2008	11.95	11.96	11.37	11.50
3560	NASDAQ	ROCK	Mon, Jan 14, 2008	12.21	12.29	11.94	12.14
3559	NASDAQ	ROCK	Fri, Jan 11, 2008	12.34	12.36	11.87	12.05
3558	NASDAQ	ROCK	Thu, Jan 10, 2008	12.18	12.63	12.12	12.42
3557	NASDAQ	ROCK	Wed, Jan 9, 2008	12.58	12.75	11.95	12.41
3556	NASDAQ	ROCK	Tue, Jan 8, 2008	13.27	13.93	12.58	12.63
3555	NASDAQ	ROCK	Mon, Jan 7, 2008	13.81	13.82	13.18	13.23
3554	NASDAQ	ROCK	Fri, Jan 4, 2008	14.77	14.82	13.57	13.60
3553	NASDAQ	ROCK	Thu, Jan 3, 2008	14.90	15.17	14.81	14.94
3552	NASDAQ	ROCK	Wed, Jan 2, 2008	15.34	15.53	14.79	14.90
3551	NASDAQ	ROCK	Mon, Dec 31, 2007	15.14	15.53	15.14	15.42
3550	NASDAQ	ROCK	Fri, Dec 28, 2007	15.34	15.54	14.63	15.27
3549	NASDAQ	ROCK	Thu, Dec 27, 2007	15.60	15.95	14.98	15.05
3548	NASDAQ	ROCK	Wed, Dec 26, 2007	15.59	15.85	15.32	15.63
3547	NASDAQ	ROCK	Mon, Dec 24, 2007	15.64	15.89	15.14	15.79
3546	NASDAQ	ROCK	Fri, Dec 21, 2007	14.80	15.59	14.48	15.59
3545	NASDAQ	ROCK	Thu, Dec 20, 2007	15.00	15.00	14.41	14.56
3544	NASDAQ	ROCK	Wed, Dec 19, 2007	14.94	15.04	14.69	14.88
3543	NASDAQ	ROCK	Tue, Dec 18, 2007	14.79	14.99	14.45	14.96
3542	NASDAQ	ROCK	Mon, Dec 17, 2007	14.77	14.86	14.57	14.57
3541	NASDAQ	ROCK	Fri, Dec 14, 2007	14.80	15.28	14.75	14.89
3540	NASDAQ	ROCK	Thu, Dec 13, 2007	15.18	15.41	14.44	15.06
3539	NASDAQ	ROCK	Wed, Dec 12, 2007	15.37	15.48	14.90	15.37
3538	NASDAQ	ROCK	Tue, Dec 11, 2007	15.23	16.20	14.85	14.85
3537	NASDAQ	ROCK	Mon, Dec 10, 2007	14.62	15.38	14.62	15.12
3536	NASDAQ	ROCK	Fri, Dec 7, 2007	15.40	15.40	14.26	14.62
3535	NASDAQ	ROCK	Thu, Dec 6, 2007	13.79	15.46	13.70	15.42
3534	NASDAQ	ROCK	Wed, Dec 5, 2007	13.78	13.91	13.51	13.84
3533	NASDAQ	ROCK	Tue, Dec 4, 2007	13.91	13.91	13.48	13.51
3532	NASDAQ	ROCK	Mon, Dec 3, 2007	14.06	14.20	13.55	14.10
3531	NASDAQ	ROCK	Fri, Nov 30, 2007	14.23	14.48	13.88	13.98
3530	NASDAQ	ROCK	Thu, Nov 29, 2007	14.34	14.50	13.87	13.98
3529	NASDAQ	ROCK	Wed, Nov 28, 2007	13.59	14.32	13.37	14.32
3528	NASDAQ	ROCK	Tue, Nov 27, 2007	13.22	13.60	13.01	13.41
3527	NASDAQ	ROCK	Mon, Nov 26, 2007	13.78	13.83	13.05	13.07
3526	NASDAQ	ROCK	Fri, Nov 23, 2007	13.49	13.98	13.34	13.79
3525	NASDAQ	ROCK	Wed, Nov 21, 2007	13.52	13.80	13.21	13.33
3524	NASDAQ	ROCK	Tue, Nov 20, 2007	13.60	14.07	13.07	13.57
3523	NASDAQ	ROCK	Mon, Nov 19, 2007	14.14	14.14	13.45	13.63
3522	NASDAQ	ROCK	Fri, Nov 16, 2007	14.62	14.72	14.00	14.25
3521	NASDAQ	ROCK	Thu, Nov 15, 2007	15.03	15.28	14.27	14.58
3520	NASDAQ	ROCK	Wed, Nov 14, 2007	15.20	15.38	14.87	15.04
3519	NASDAQ	ROCK	Tue, Nov 13, 2007	14.94	15.60	14.69	15.04
3518	NASDAQ	ROCK	Mon, Nov 12, 2007	15.02	15.46	14.63	14.74
3517	NASDAQ	ROCK	Fri, Nov 9, 2007	14.55	15.11	13.99	14.94
3516	NASDAQ	ROCK	Thu, Nov 8, 2007	14.59	14.94	13.94	14.80
3515	NASDAQ	ROCK	Wed, Nov 7, 2007	14.75	15.34	14.23	14.29
3514	NASDAQ	ROCK	Tue, Nov 6, 2007	15.63	16.40	14.84	15.20
3513	NASDAQ	ROCK	Mon, Nov 5, 2007	15.79	16.07	15.54	15.54
3512	NASDAQ	ROCK	Fri, Nov 2, 2007	16.33	16.49	15.81	16.40
3511	NASDAQ	ROCK	Thu, Nov 1, 2007	16.31	16.61	15.65	16.10
3510	NASDAQ	ROCK	Wed, Oct 31, 2007	17.33	18.12	17.33	18.02
3509	NASDAQ	ROCK	Tue, Oct 30, 2007	17.43	17.68	17.04	17.34
3508	NASDAQ	ROCK	Mon, Oct 29, 2007	17.92	17.92	17.06	17.54
3507	NASDAQ	ROCK	Fri, Oct 26, 2007	16.95	17.91	16.51	17.86
3506	NASDAQ	ROCK	Thu, Oct 25, 2007	17.62	17.80	16.66	16.69
3505	NASDAQ	ROCK	Wed, Oct 24, 2007	17.59	17.80	16.91	17.62
3504	NASDAQ	ROCK	Tue, Oct 23, 2007	17.67	17.80	17.06	17.76
3503	NASDAQ	ROCK	Mon, Oct 22, 2007	16.67	17.50	16.16	17.41
3502	NASDAQ	ROCK	Fri, Oct 19, 2007	17.92	17.92	16.86	16.86
3501	NASDAQ	ROCK	Thu, Oct 18, 2007	17.86	18.21	17.70	17.95
3500	NASDAQ	ROCK	Wed, Oct 17, 2007	18.28	18.40	17.70	17.97
3499	NASDAQ	ROCK	Tue, Oct 16, 2007	18.59	18.75	18.03	18.04
3498	NASDAQ	ROCK	Mon, Oct 15, 2007	19.43	19.57	18.59	18.72
3497	NASDAQ	ROCK	Fri, Oct 12, 2007	18.99	19.91	18.99	19.48
3496	NASDAQ	ROCK	Thu, Oct 11, 2007	18.97	20.01	18.92	18.99
3495	NASDAQ	ROCK	Wed, Oct 10, 2007	18.88	19.23	18.60	18.84
3494	NASDAQ	ROCK	Tue, Oct 9, 2007	18.87	19.08	18.56	18.96
3493	NASDAQ	ROCK	Mon, Oct 8, 2007	19.11	19.38	18.82	18.83
3492	NASDAQ	ROCK	Fri, Oct 5, 2007	18.51	19.66	18.30	19.19
3491	NASDAQ	ROCK	Thu, Oct 4, 2007	19.29	19.29	18.18	18.28
3490	NASDAQ	ROCK	Wed, Oct 3, 2007	19.35	19.55	19.17	19.19
3489	NASDAQ	ROCK	Tue, Oct 2, 2007	19.27	19.67	19.24	19.50
3488	NASDAQ	ROCK	Mon, Oct 1, 2007	18.47	19.59	18.43	19.30
3487	NASDAQ	ROCK	Fri, Sep 28, 2007	18.60	18.75	18.25	18.50
3486	NASDAQ	ROCK	Thu, Sep 27, 2007	18.79	18.79	18.24	18.65
3485	NASDAQ	ROCK	Wed, Sep 26, 2007	18.45	18.88	18.28	18.64
3484	NASDAQ	ROCK	Tue, Sep 25, 2007	18.39	18.53	17.70	18.25
3483	NASDAQ	ROCK	Mon, Sep 24, 2007	18.82	19.48	18.43	18.54
3482	NASDAQ	ROCK	Fri, Sep 21, 2007	19.54	19.65	18.77	18.86
3481	NASDAQ	ROCK	Thu, Sep 20, 2007	19.52	19.75	19.21	19.49
3480	NASDAQ	ROCK	Wed, Sep 19, 2007	20.20	20.66	19.54	19.58
3479	NASDAQ	ROCK	Tue, Sep 18, 2007	18.65	20.13	18.51	20.02
3478	NASDAQ	ROCK	Mon, Sep 17, 2007	18.69	18.72	18.45	18.51
3477	NASDAQ	ROCK	Fri, Sep 14, 2007	18.69	19.07	18.60	18.78
3476	NASDAQ	ROCK	Thu, Sep 13, 2007	18.90	19.40	18.56	18.95
3475	NASDAQ	ROCK	Wed, Sep 12, 2007	19.15	19.15	18.59	18.74
3474	NASDAQ	ROCK	Tue, Sep 11, 2007	18.80	19.32	18.66	19.22
3473	NASDAQ	ROCK	Mon, Sep 10, 2007	18.66	18.79	18.30	18.66
3472	NASDAQ	ROCK	Fri, Sep 7, 2007	19.00	19.00	18.43	18.48
3471	NASDAQ	ROCK	Thu, Sep 6, 2007	19.87	20.02	19.14	19.22
3470	NASDAQ	ROCK	Wed, Sep 5, 2007	19.97	20.14	19.54	19.77
3469	NASDAQ	ROCK	Tue, Sep 4, 2007	19.94	20.65	19.28	20.06
3468	NASDAQ	ROCK	Fri, Aug 31, 2007	20.07	20.82	19.65	19.98
3467	NASDAQ	ROCK	Thu, Aug 30, 2007	19.65	20.00	19.54	19.70
3466	NASDAQ	ROCK	Wed, Aug 29, 2007	19.34	19.96	19.06	19.84
3465	NASDAQ	ROCK	Tue, Aug 28, 2007	19.63	19.74	19.08	19.19
3464	NASDAQ	ROCK	Mon, Aug 27, 2007	20.39	20.47	19.62	19.77
3463	NASDAQ	ROCK	Fri, Aug 24, 2007	19.82	20.59	19.58	20.38
3462	NASDAQ	ROCK	Thu, Aug 23, 2007	20.75	20.75	19.64	19.75
3461	NASDAQ	ROCK	Wed, Aug 22, 2007	20.70	20.75	20.10	20.65
3460	NASDAQ	ROCK	Tue, Aug 21, 2007	20.65	20.73	20.10	20.45
3459	NASDAQ	ROCK	Mon, Aug 20, 2007	20.36	20.85	19.91	20.71
3458	NASDAQ	ROCK	Fri, Aug 17, 2007	20.97	20.97	19.73	20.23
3457	NASDAQ	ROCK	Thu, Aug 16, 2007	17.94	19.69	17.63	19.53
3456	NASDAQ	ROCK	Wed, Aug 15, 2007	18.08	18.59	17.85	18.16
3455	NASDAQ	ROCK	Tue, Aug 14, 2007	19.16	19.38	18.02	18.06
3454	NASDAQ	ROCK	Mon, Aug 13, 2007	19.67	21.19	19.01	19.01
3453	NASDAQ	ROCK	Fri, Aug 10, 2007	21.62	22.28	18.39	19.28
3452	NASDAQ	ROCK	Thu, Aug 9, 2007	20.46	23.44	20.09	22.15
3451	NASDAQ	ROCK	Wed, Aug 8, 2007	19.12	21.73	18.73	21.05
3450	NASDAQ	ROCK	Tue, Aug 7, 2007	19.12	19.26	18.42	18.95
3449	NASDAQ	ROCK	Mon, Aug 6, 2007	18.97	19.27	18.09	19.20
3448	NASDAQ	ROCK	Fri, Aug 3, 2007	20.16	20.16	18.70	18.84
3447	NASDAQ	ROCK	Thu, Aug 2, 2007	19.30	20.20	19.10	20.13
3446	NASDAQ	ROCK	Wed, Aug 1, 2007	19.21	19.37	18.87	19.23
3445	NASDAQ	ROCK	Tue, Jul 31, 2007	20.07	20.33	18.92	19.31
3444	NASDAQ	ROCK	Mon, Jul 30, 2007	19.33	20.21	18.64	19.80
3443	NASDAQ	ROCK	Fri, Jul 27, 2007	19.01	20.91	18.29	19.41
3442	NASDAQ	ROCK	Thu, Jul 26, 2007	20.26	20.37	18.11	19.03
3441	NASDAQ	ROCK	Wed, Jul 25, 2007	20.73	21.00	20.42	20.86
3440	NASDAQ	ROCK	Tue, Jul 24, 2007	21.18	21.34	20.60	20.69
3439	NASDAQ	ROCK	Mon, Jul 23, 2007	20.90	21.73	20.90	21.37
3438	NASDAQ	ROCK	Fri, Jul 20, 2007	21.31	21.44	20.66	20.81
3437	NASDAQ	ROCK	Thu, Jul 19, 2007	21.86	21.86	21.19	21.36
3436	NASDAQ	ROCK	Wed, Jul 18, 2007	21.93	21.93	21.29	21.68
3435	NASDAQ	ROCK	Tue, Jul 17, 2007	21.93	22.20	21.78	22.01
3434	NASDAQ	ROCK	Mon, Jul 16, 2007	22.26	22.33	21.56	21.89
3433	NASDAQ	ROCK	Fri, Jul 13, 2007	22.33	22.50	21.91	22.41
3432	NASDAQ	ROCK	Thu, Jul 12, 2007	21.97	22.36	21.72	22.35
3431	NASDAQ	ROCK	Wed, Jul 11, 2007	21.65	21.92	21.61	21.74
3430	NASDAQ	ROCK	Tue, Jul 10, 2007	21.67	21.99	21.51	21.58
3429	NASDAQ	ROCK	Mon, Jul 9, 2007	22.23	22.49	21.61	21.85
3428	NASDAQ	ROCK	Fri, Jul 6, 2007	22.38	22.62	22.18	22.23
3427	NASDAQ	ROCK	Thu, Jul 5, 2007	22.49	22.64	22.15	22.43
3426	NASDAQ	ROCK	Tue, Jul 3, 2007	22.51	22.53	22.15	22.38
3425	NASDAQ	ROCK	Mon, Jul 2, 2007	22.35	22.74	22.21	22.51
3424	NASDAQ	ROCK	Fri, Jun 29, 2007	22.30	22.95	22.06	22.15
3423	NASDAQ	ROCK	Thu, Jun 28, 2007	21.93	22.45	21.87	22.18
3422	NASDAQ	ROCK	Wed, Jun 27, 2007	21.24	22.00	21.05	21.93
3421	NASDAQ	ROCK	Tue, Jun 26, 2007	21.31	21.76	21.10	21.29
3420	NASDAQ	ROCK	Mon, Jun 25, 2007	21.31	22.30	21.06	21.23
3419	NASDAQ	ROCK	Fri, Jun 22, 2007	21.26	21.98	21.09	21.31
3418	NASDAQ	ROCK	Thu, Jun 21, 2007	20.93	21.22	20.75	21.05
3417	NASDAQ	ROCK	Wed, Jun 20, 2007	21.68	21.96	21.06	21.10
3416	NASDAQ	ROCK	Tue, Jun 19, 2007	21.63	21.82	21.43	21.64
3415	NASDAQ	ROCK	Mon, Jun 18, 2007	21.49	22.10	21.31	21.77
3414	NASDAQ	ROCK	Fri, Jun 15, 2007	21.31	21.62	20.86	21.48
3413	NASDAQ	ROCK	Thu, Jun 14, 2007	20.91	21.66	20.89	21.02
3412	NASDAQ	ROCK	Wed, Jun 13, 2007	20.92	21.07	20.69	20.91
3411	NASDAQ	ROCK	Tue, Jun 12, 2007	20.92	21.06	20.72	20.81
3410	NASDAQ	ROCK	Mon, Jun 11, 2007	21.09	21.45	20.86	21.07
3409	NASDAQ	ROCK	Fri, Jun 8, 2007	21.00	21.43	20.88	21.24
3408	NASDAQ	ROCK	Thu, Jun 7, 2007	21.15	21.33	20.60	21.01
3407	NASDAQ	ROCK	Wed, Jun 6, 2007	21.48	21.51	21.03	21.22
3406	NASDAQ	ROCK	Tue, Jun 5, 2007	22.18	22.35	21.25	21.61
3405	NASDAQ	ROCK	Mon, Jun 4, 2007	22.23	22.37	21.90	22.32
3404	NASDAQ	ROCK	Fri, Jun 1, 2007	21.62	22.58	21.60	22.33
3403	NASDAQ	ROCK	Thu, May 31, 2007	21.93	22.13	21.41	21.54
3402	NASDAQ	ROCK	Wed, May 30, 2007	21.32	21.99	21.18	21.91
3401	NASDAQ	ROCK	Tue, May 29, 2007	21.50	21.67	21.32	21.48
3400	NASDAQ	ROCK	Fri, May 25, 2007	21.23	21.65	21.23	21.46
3399	NASDAQ	ROCK	Thu, May 24, 2007	21.65	21.84	20.94	21.14
3398	NASDAQ	ROCK	Wed, May 23, 2007	22.17	22.39	21.63	21.71
3397	NASDAQ	ROCK	Tue, May 22, 2007	22.11	22.24	21.88	22.09
3396	NASDAQ	ROCK	Mon, May 21, 2007	21.92	22.75	21.75	22.17
3395	NASDAQ	ROCK	Fri, May 18, 2007	22.06	22.08	21.65	21.99
3394	NASDAQ	ROCK	Thu, May 17, 2007	22.10	22.20	21.68	21.96
3393	NASDAQ	ROCK	Wed, May 16, 2007	22.45	22.56	21.88	22.21
3392	NASDAQ	ROCK	Tue, May 15, 2007	22.73	23.01	22.36	22.41
3391	NASDAQ	ROCK	Mon, May 14, 2007	23.15	23.27	22.75	22.80
3390	NASDAQ	ROCK	Fri, May 11, 2007	22.71	23.46	22.65	23.17
3389	NASDAQ	ROCK	Thu, May 10, 2007	23.59	23.59	22.59	22.65
3388	NASDAQ	ROCK	Wed, May 9, 2007	23.43	23.96	23.11	23.79
3387	NASDAQ	ROCK	Tue, May 8, 2007	23.23	23.71	22.94	23.63
3386	NASDAQ	ROCK	Mon, May 7, 2007	23.44	23.57	23.29	23.39
3385	NASDAQ	ROCK	Fri, May 4, 2007	23.50	23.57	23.28	23.45
3384	NASDAQ	ROCK	Thu, May 3, 2007	23.01	23.41	22.83	23.36
3383	NASDAQ	ROCK	Wed, May 2, 2007	22.71	23.32	22.51	23.07
3382	NASDAQ	ROCK	Tue, May 1, 2007	22.36	22.85	22.22	22.74
3381	NASDAQ	ROCK	Mon, Apr 30, 2007	23.22	23.49	22.20	22.30
3380	NASDAQ	ROCK	Fri, Apr 27, 2007	22.70	23.28	22.68	23.10
3379	NASDAQ	ROCK	Thu, Apr 26, 2007	22.20	23.75	21.87	22.81
3378	NASDAQ	ROCK	Wed, Apr 25, 2007	22.02	22.25	21.33	21.66
3377	NASDAQ	ROCK	Tue, Apr 24, 2007	21.50	21.87	21.08	21.82
3376	NASDAQ	ROCK	Mon, Apr 23, 2007	21.49	21.85	21.34	21.54
3375	NASDAQ	ROCK	Fri, Apr 20, 2007	21.17	21.61	21.12	21.50
3374	NASDAQ	ROCK	Thu, Apr 19, 2007	21.11	21.40	20.75	21.17
3373	NASDAQ	ROCK	Wed, Apr 18, 2007	21.24	21.37	20.98	21.08
3372	NASDAQ	ROCK	Tue, Apr 17, 2007	22.16	22.79	21.19	21.31
3371	NASDAQ	ROCK	Mon, Apr 16, 2007	22.74	23.21	22.70	23.16
3370	NASDAQ	ROCK	Fri, Apr 13, 2007	22.59	22.73	22.27	22.65
3369	NASDAQ	ROCK	Thu, Apr 12, 2007	21.94	22.65	21.81	22.65
3368	NASDAQ	ROCK	Wed, Apr 11, 2007	22.67	22.67	21.95	22.08
3367	NASDAQ	ROCK	Tue, Apr 10, 2007	22.52	22.82	22.52	22.57
3366	NASDAQ	ROCK	Mon, Apr 9, 2007	22.56	23.06	22.52	22.55
3365	NASDAQ	ROCK	Thu, Apr 5, 2007	22.95	23.03	22.57	22.57
3364	NASDAQ	ROCK	Wed, Apr 4, 2007	23.14	23.14	22.89	23.00
3363	NASDAQ	ROCK	Tue, Apr 3, 2007	22.78	23.15	22.70	23.08
3362	NASDAQ	ROCK	Mon, Apr 2, 2007	22.73	22.90	22.50	22.73
3361	NASDAQ	ROCK	Fri, Mar 30, 2007	22.84	22.89	22.39	22.62
3360	NASDAQ	ROCK	Thu, Mar 29, 2007	22.29	22.81	22.13	22.78
3359	NASDAQ	ROCK	Wed, Mar 28, 2007	22.38	22.55	22.03	22.06
3358	NASDAQ	ROCK	Tue, Mar 27, 2007	22.50	22.61	22.27	22.49
3357	NASDAQ	ROCK	Mon, Mar 26, 2007	22.67	23.10	22.51	22.60
3356	NASDAQ	ROCK	Fri, Mar 23, 2007	22.63	22.81	22.51	22.71
3355	NASDAQ	ROCK	Thu, Mar 22, 2007	22.97	22.97	22.42	22.54
3354	NASDAQ	ROCK	Wed, Mar 21, 2007	22.54	22.91	21.92	22.88
3353	NASDAQ	ROCK	Tue, Mar 20, 2007	21.57	22.53	21.40	22.48
3352	NASDAQ	ROCK	Mon, Mar 19, 2007	21.59	21.90	21.46	21.66
3351	NASDAQ	ROCK	Fri, Mar 16, 2007	21.72	21.94	21.25	21.41
3350	NASDAQ	ROCK	Thu, Mar 15, 2007	21.28	21.74	21.25	21.73
3349	NASDAQ	ROCK	Wed, Mar 14, 2007	21.05	21.44	20.95	21.26
3348	NASDAQ	ROCK	Tue, Mar 13, 2007	21.53	21.93	20.93	21.01
3347	NASDAQ	ROCK	Mon, Mar 12, 2007	21.96	22.51	21.42	21.66
3346	NASDAQ	ROCK	Fri, Mar 9, 2007	22.20	22.35	21.61	21.92
3345	NASDAQ	ROCK	Thu, Mar 8, 2007	21.70	22.33	21.48	22.06
3344	NASDAQ	ROCK	Wed, Mar 7, 2007	21.45	21.70	21.09	21.48
3343	NASDAQ	ROCK	Tue, Mar 6, 2007	21.25	21.80	20.85	21.51
3342	NASDAQ	ROCK	Mon, Mar 5, 2007	21.72	21.88	21.04	21.07
3341	NASDAQ	ROCK	Fri, Mar 2, 2007	22.77	22.97	21.75	21.75
3340	NASDAQ	ROCK	Thu, Mar 1, 2007	22.84	23.16	22.39	22.80
3339	NASDAQ	ROCK	Wed, Feb 28, 2007	22.66	23.70	22.24	23.25
3338	NASDAQ	ROCK	Tue, Feb 27, 2007	24.04	24.04	22.65	22.65
3337	NASDAQ	ROCK	Mon, Feb 26, 2007	24.30	24.36	23.90	24.16
3336	NASDAQ	ROCK	Fri, Feb 23, 2007	23.91	24.41	23.82	24.14
3335	NASDAQ	ROCK	Thu, Feb 22, 2007	24.27	24.69	23.28	24.01
3334	NASDAQ	ROCK	Wed, Feb 21, 2007	23.68	24.57	23.37	24.21
3333	NASDAQ	ROCK	Tue, Feb 20, 2007	23.56	23.83	23.14	23.74
3332	NASDAQ	ROCK	Fri, Feb 16, 2007	23.71	23.71	23.09	23.57
3331	NASDAQ	ROCK	Thu, Feb 15, 2007	23.32	23.90	23.16	23.71
3330	NASDAQ	ROCK	Wed, Feb 14, 2007	23.59	23.74	23.00	23.20
3329	NASDAQ	ROCK	Tue, Feb 13, 2007	22.96	23.75	22.91	23.62
3328	NASDAQ	ROCK	Mon, Feb 12, 2007	22.84	23.11	22.68	22.84
3327	NASDAQ	ROCK	Fri, Feb 9, 2007	23.42	23.60	22.80	22.84
3326	NASDAQ	ROCK	Thu, Feb 8, 2007	24.38	25.22	23.36	23.49
3325	NASDAQ	ROCK	Wed, Feb 7, 2007	24.99	25.59	24.49	25.04
3324	NASDAQ	ROCK	Tue, Feb 6, 2007	24.48	25.07	24.48	24.87
3323	NASDAQ	ROCK	Mon, Feb 5, 2007	25.14	25.14	24.25	24.33
3322	NASDAQ	ROCK	Fri, Feb 2, 2007	25.16	25.16	24.24	25.02
3321	NASDAQ	ROCK	Thu, Feb 1, 2007	24.72	25.07	24.46	25.00
3320	NASDAQ	ROCK	Wed, Jan 31, 2007	24.83	25.23	24.32	24.53
3319	NASDAQ	ROCK	Tue, Jan 30, 2007	23.74	24.92	23.74	24.92
3318	NASDAQ	ROCK	Mon, Jan 29, 2007	24.60	24.60	23.83	23.92
3317	NASDAQ	ROCK	Fri, Jan 26, 2007	23.85	24.78	23.85	24.70
3316	NASDAQ	ROCK	Thu, Jan 25, 2007	24.60	24.60	23.62	23.85
3315	NASDAQ	ROCK	Wed, Jan 24, 2007	24.43	24.66	23.85	24.54
3314	NASDAQ	ROCK	Tue, Jan 23, 2007	22.18	24.66	22.18	24.53
3313	NASDAQ	ROCK	Mon, Jan 22, 2007	24.77	24.77	24.22	24.36
3312	NASDAQ	ROCK	Fri, Jan 19, 2007	24.35	24.96	24.20	24.83
3311	NASDAQ	ROCK	Thu, Jan 18, 2007	24.37	24.70	24.28	24.40
3310	NASDAQ	ROCK	Wed, Jan 17, 2007	24.43	24.63	24.21	24.41
3309	NASDAQ	ROCK	Tue, Jan 16, 2007	24.55	24.55	24.20	24.45
3308	NASDAQ	ROCK	Fri, Jan 12, 2007	24.17	24.59	24.12	24.49
3307	NASDAQ	ROCK	Thu, Jan 11, 2007	24.05	24.39	24.05	24.24
3306	NASDAQ	ROCK	Wed, Jan 10, 2007	23.90	24.19	23.81	24.02
3305	NASDAQ	ROCK	Tue, Jan 9, 2007	24.09	24.15	23.71	23.92
3304	NASDAQ	ROCK	Mon, Jan 8, 2007	23.74	24.10	23.68	23.96
3303	NASDAQ	ROCK	Fri, Jan 5, 2007	23.90	24.10	23.52	23.78
3302	NASDAQ	ROCK	Thu, Jan 4, 2007	24.00	24.39	23.80	24.06
3301	NASDAQ	ROCK	Wed, Jan 3, 2007	23.60	23.60	22.17	22.45
3300	NASDAQ	ROCK	Fri, Dec 29, 2006	23.48	23.60	23.29	23.51
3299	NASDAQ	ROCK	Thu, Dec 28, 2006	23.43	23.74	23.16	23.42
3298	NASDAQ	ROCK	Wed, Dec 27, 2006	22.75	23.50	22.75	23.50
3297	NASDAQ	ROCK	Tue, Dec 26, 2006	22.29	22.72	22.28	22.71
3296	NASDAQ	ROCK	Fri, Dec 22, 2006	21.98	22.38	21.70	22.38
3295	NASDAQ	ROCK	Thu, Dec 21, 2006	22.52	22.61	21.75	21.92
3294	NASDAQ	ROCK	Wed, Dec 20, 2006	22.84	22.84	22.30	22.42
3293	NASDAQ	ROCK	Tue, Dec 19, 2006	23.10	23.10	22.52	22.76
3292	NASDAQ	ROCK	Mon, Dec 18, 2006	23.56	23.83	23.10	23.15
3291	NASDAQ	ROCK	Fri, Dec 15, 2006	23.44	23.79	23.36	23.46
3290	NASDAQ	ROCK	Thu, Dec 14, 2006	22.94	23.75	22.75	23.46
3289	NASDAQ	ROCK	Wed, Dec 13, 2006	22.46	22.89	22.33	22.83
3288	NASDAQ	ROCK	Tue, Dec 12, 2006	22.90	22.92	22.27	22.37
3287	NASDAQ	ROCK	Mon, Dec 11, 2006	22.73	22.92	22.52	22.86
3286	NASDAQ	ROCK	Fri, Dec 8, 2006	22.40	22.80	22.26	22.70
3285	NASDAQ	ROCK	Thu, Dec 7, 2006	22.62	22.86	22.30	22.49
3284	NASDAQ	ROCK	Wed, Dec 6, 2006	22.49	22.73	22.28	22.56
3283	NASDAQ	ROCK	Tue, Dec 5, 2006	22.55	22.66	22.24	22.38
3282	NASDAQ	ROCK	Mon, Dec 4, 2006	21.65	22.52	21.65	22.47
3281	NASDAQ	ROCK	Fri, Dec 1, 2006	21.97	22.19	21.43	21.79
3280	NASDAQ	ROCK	Thu, Nov 30, 2006	21.59	22.11	21.27	21.91
3279	NASDAQ	ROCK	Wed, Nov 29, 2006	21.19	21.59	21.18	21.50
3278	NASDAQ	ROCK	Tue, Nov 28, 2006	21.16	21.28	21.00	21.02
3277	NASDAQ	ROCK	Mon, Nov 27, 2006	21.32	21.60	21.09	21.25
3276	NASDAQ	ROCK	Fri, Nov 24, 2006	21.20	21.47	21.04	21.36
3275	NASDAQ	ROCK	Wed, Nov 22, 2006	21.60	21.77	21.30	21.42
3274	NASDAQ	ROCK	Tue, Nov 21, 2006	21.48	21.76	21.43	21.51
3273	NASDAQ	ROCK	Mon, Nov 20, 2006	21.52	21.89	21.01	21.43
3272	NASDAQ	ROCK	Fri, Nov 17, 2006	21.41	21.78	21.27	21.35
3271	NASDAQ	ROCK	Thu, Nov 16, 2006	21.51	21.60	21.22	21.43
3270	NASDAQ	ROCK	Wed, Nov 15, 2006	21.11	21.48	21.10	21.42
3269	NASDAQ	ROCK	Tue, Nov 14, 2006	21.05	21.34	20.91	21.10
3268	NASDAQ	ROCK	Mon, Nov 13, 2006	21.14	21.19	20.77	21.05
3267	NASDAQ	ROCK	Fri, Nov 10, 2006	21.47	21.84	21.06	21.20
3266	NASDAQ	ROCK	Thu, Nov 9, 2006	21.64	21.81	21.32	21.43
3265	NASDAQ	ROCK	Wed, Nov 8, 2006	22.32	22.48	21.51	21.62
3264	NASDAQ	ROCK	Tue, Nov 7, 2006	22.49	22.59	22.19	22.48
3263	NASDAQ	ROCK	Mon, Nov 6, 2006	21.99	22.57	21.78	22.45
3262	NASDAQ	ROCK	Fri, Nov 3, 2006	21.66	21.94	21.54	21.89
3261	NASDAQ	ROCK	Thu, Nov 2, 2006	21.13	21.74	21.07	21.58
3260	NASDAQ	ROCK	Wed, Nov 1, 2006	21.23	21.81	20.94	21.32
3259	NASDAQ	ROCK	Tue, Oct 31, 2006	21.41	21.42	21.00	21.11
3258	NASDAQ	ROCK	Mon, Oct 30, 2006	21.85	21.99	21.30	21.35
3257	NASDAQ	ROCK	Fri, Oct 27, 2006	22.60	22.65	21.93	21.96
3256	NASDAQ	ROCK	Thu, Oct 26, 2006	22.12	22.86	21.98	22.64
3255	NASDAQ	ROCK	Wed, Oct 25, 2006	23.87	24.00	23.47	23.74
3254	NASDAQ	ROCK	Tue, Oct 24, 2006	23.71	24.35	23.48	24.07
3253	NASDAQ	ROCK	Mon, Oct 23, 2006	23.76	24.49	23.70	23.96
3252	NASDAQ	ROCK	Fri, Oct 20, 2006	24.43	24.43	23.76	23.83
3251	NASDAQ	ROCK	Thu, Oct 19, 2006	24.64	24.71	24.24	24.30
3250	NASDAQ	ROCK	Wed, Oct 18, 2006	25.21	25.48	24.50	24.77
3249	NASDAQ	ROCK	Tue, Oct 17, 2006	24.89	25.15	24.66	24.97
3248	NASDAQ	ROCK	Mon, Oct 16, 2006	24.35	25.21	24.23	25.16
3247	NASDAQ	ROCK	Fri, Oct 13, 2006	24.48	25.08	24.18	24.40
3246	NASDAQ	ROCK	Thu, Oct 12, 2006	23.37	24.47	23.37	24.43
3245	NASDAQ	ROCK	Wed, Oct 11, 2006	23.84	24.09	23.17	23.25
3244	NASDAQ	ROCK	Tue, Oct 10, 2006	23.16	24.04	22.77	23.94
3243	NASDAQ	ROCK	Mon, Oct 9, 2006	22.68	23.08	22.48	23.05
3242	NASDAQ	ROCK	Fri, Oct 6, 2006	22.93	23.03	22.33	22.73
3241	NASDAQ	ROCK	Thu, Oct 5, 2006	21.26	23.20	21.18	22.91
3240	NASDAQ	ROCK	Wed, Oct 4, 2006	21.13	21.59	21.04	21.31
3239	NASDAQ	ROCK	Tue, Oct 3, 2006	21.83	21.83	21.15	21.27
3238	NASDAQ	ROCK	Mon, Oct 2, 2006	22.22	22.67	21.79	21.90
3237	NASDAQ	ROCK	Fri, Sep 29, 2006	22.62	22.70	22.12	22.18
3236	NASDAQ	ROCK	Thu, Sep 28, 2006	22.85	23.07	22.42	22.58
3235	NASDAQ	ROCK	Wed, Sep 27, 2006	23.03	23.07	22.52	22.70
3234	NASDAQ	ROCK	Tue, Sep 26, 2006	22.57	23.33	22.57	23.07
3233	NASDAQ	ROCK	Mon, Sep 25, 2006	22.89	22.89	22.14	22.55
3232	NASDAQ	ROCK	Fri, Sep 22, 2006	23.53	23.87	22.58	22.79
3231	NASDAQ	ROCK	Thu, Sep 21, 2006	24.25	24.30	23.44	23.70
3230	NASDAQ	ROCK	Wed, Sep 20, 2006	24.04	24.60	23.85	24.08
3229	NASDAQ	ROCK	Tue, Sep 19, 2006	24.37	24.54	23.46	23.77
3228	NASDAQ	ROCK	Mon, Sep 18, 2006	23.72	24.56	23.57	24.44
3227	NASDAQ	ROCK	Fri, Sep 15, 2006	23.72	23.87	23.39	23.57
3226	NASDAQ	ROCK	Thu, Sep 14, 2006	23.82	23.95	23.34	23.54
3225	NASDAQ	ROCK	Wed, Sep 13, 2006	23.35	24.05	23.35	24.00
3224	NASDAQ	ROCK	Tue, Sep 12, 2006	23.38	24.02	23.19	23.41
3223	NASDAQ	ROCK	Mon, Sep 11, 2006	24.39	24.39	23.30	23.39
3222	NASDAQ	ROCK	Fri, Sep 8, 2006	24.57	24.82	24.40	24.42
3221	NASDAQ	ROCK	Thu, Sep 7, 2006	24.15	25.23	23.85	24.46
3220	NASDAQ	ROCK	Wed, Sep 6, 2006	25.01	25.10	24.24	24.25
3219	NASDAQ	ROCK	Tue, Sep 5, 2006	24.94	25.54	24.71	25.26
3218	NASDAQ	ROCK	Fri, Sep 1, 2006	24.04	25.25	24.04	24.88
3217	NASDAQ	ROCK	Thu, Aug 31, 2006	24.27	24.70	24.15	24.20
3216	NASDAQ	ROCK	Wed, Aug 30, 2006	24.75	24.90	24.28	24.32
3215	NASDAQ	ROCK	Tue, Aug 29, 2006	24.91	25.41	24.47	24.69
3214	NASDAQ	ROCK	Mon, Aug 28, 2006	24.82	25.10	24.67	24.75
3213	NASDAQ	ROCK	Fri, Aug 25, 2006	24.88	25.00	24.63	24.75
3212	NASDAQ	ROCK	Thu, Aug 24, 2006	25.23	25.57	24.70	24.88
3211	NASDAQ	ROCK	Wed, Aug 23, 2006	25.84	26.23	24.97	25.10
3210	NASDAQ	ROCK	Tue, Aug 22, 2006	26.06	26.45	25.57	25.73
3209	NASDAQ	ROCK	Mon, Aug 21, 2006	25.91	26.22	25.58	25.99
3208	NASDAQ	ROCK	Fri, Aug 18, 2006	26.18	26.46	25.79	25.99
3207	NASDAQ	ROCK	Thu, Aug 17, 2006	26.57	26.79	26.01	26.05
3206	NASDAQ	ROCK	Wed, Aug 16, 2006	26.58	26.87	26.30	26.73
3205	NASDAQ	ROCK	Tue, Aug 15, 2006	26.16	26.63	25.75	26.18
3204	NASDAQ	ROCK	Mon, Aug 14, 2006	25.97	26.40	25.53	25.69
3203	NASDAQ	ROCK	Fri, Aug 11, 2006	26.24	26.38	25.69	25.73
3202	NASDAQ	ROCK	Thu, Aug 10, 2006	26.00	26.79	25.57	26.22
3201	NASDAQ	ROCK	Wed, Aug 9, 2006	26.72	27.15	26.07	26.16
3200	NASDAQ	ROCK	Tue, Aug 8, 2006	27.06	27.50	26.22	26.33
3199	NASDAQ	ROCK	Mon, Aug 7, 2006	26.40	27.37	26.04	26.85
3198	NASDAQ	ROCK	Fri, Aug 4, 2006	27.77	28.11	26.13	26.54
3197	NASDAQ	ROCK	Thu, Aug 3, 2006	27.18	27.55	27.00	27.41
3196	NASDAQ	ROCK	Wed, Aug 2, 2006	27.64	27.67	27.06	27.50
3195	NASDAQ	ROCK	Tue, Aug 1, 2006	27.54	27.68	26.99	27.38
3194	NASDAQ	ROCK	Mon, Jul 31, 2006	27.00	28.22	27.00	27.63
3193	NASDAQ	ROCK	Fri, Jul 28, 2006	26.64	27.60	26.03	27.50
3192	NASDAQ	ROCK	Thu, Jul 27, 2006	26.42	28.41	26.23	26.33
3191	NASDAQ	ROCK	Wed, Jul 26, 2006	25.73	26.27	25.04	25.79
3190	NASDAQ	ROCK	Tue, Jul 25, 2006	25.39	26.84	25.13	25.83
3189	NASDAQ	ROCK	Mon, Jul 24, 2006	24.97	25.52	24.70	25.27
3188	NASDAQ	ROCK	Fri, Jul 21, 2006	25.74	25.84	24.57	24.70
3187	NASDAQ	ROCK	Thu, Jul 20, 2006	27.19	27.69	25.84	25.90
3186	NASDAQ	ROCK	Wed, Jul 19, 2006	26.08	27.04	25.96	27.02
3185	NASDAQ	ROCK	Tue, Jul 18, 2006	25.87	26.42	25.56	26.05
3184	NASDAQ	ROCK	Mon, Jul 17, 2006	26.09	26.41	25.36	25.59
3183	NASDAQ	ROCK	Fri, Jul 14, 2006	26.24	26.48	25.69	26.13
3182	NASDAQ	ROCK	Thu, Jul 13, 2006	27.53	27.58	26.31	26.43
3181	NASDAQ	ROCK	Wed, Jul 12, 2006	28.63	28.96	27.65	27.78
3180	NASDAQ	ROCK	Tue, Jul 11, 2006	28.52	28.69	27.87	28.69
3179	NASDAQ	ROCK	Mon, Jul 10, 2006	28.77	29.10	28.35	28.67
3178	NASDAQ	ROCK	Fri, Jul 7, 2006	29.05	29.48	28.40	28.56
3177	NASDAQ	ROCK	Thu, Jul 6, 2006	29.08	29.30	28.65	29.07
3176	NASDAQ	ROCK	Wed, Jul 5, 2006	29.20	29.25	28.33	29.20
3175	NASDAQ	ROCK	Mon, Jul 3, 2006	28.85	29.39	28.69	29.35
3174	NASDAQ	ROCK	Fri, Jun 30, 2006	28.97	29.55	28.58	29.00
3173	NASDAQ	ROCK	Thu, Jun 29, 2006	27.47	28.80	27.47	28.80
3172	NASDAQ	ROCK	Wed, Jun 28, 2006	26.99	27.40	26.52	27.39
3171	NASDAQ	ROCK	Tue, Jun 27, 2006	27.29	27.43	26.88	26.88
3170	NASDAQ	ROCK	Mon, Jun 26, 2006	26.42	27.27	26.41	27.16
3169	NASDAQ	ROCK	Fri, Jun 23, 2006	25.27	26.48	25.04	26.02
3168	NASDAQ	ROCK	Thu, Jun 22, 2006	25.26	26.00	25.14	25.32
3167	NASDAQ	ROCK	Wed, Jun 21, 2006	24.51	25.59	24.50	25.35
3166	NASDAQ	ROCK	Tue, Jun 20, 2006	24.21	24.86	24.01	24.43
3165	NASDAQ	ROCK	Mon, Jun 19, 2006	24.67	25.00	24.05	24.16
3164	NASDAQ	ROCK	Fri, Jun 16, 2006	25.17	25.22	24.10	24.61
3163	NASDAQ	ROCK	Thu, Jun 15, 2006	23.66	25.46	23.45	25.26
3162	NASDAQ	ROCK	Wed, Jun 14, 2006	23.13	23.57	22.91	23.41
3161	NASDAQ	ROCK	Tue, Jun 13, 2006	23.87	24.33	22.93	23.01
3160	NASDAQ	ROCK	Mon, Jun 12, 2006	24.71	24.93	23.83	23.88
3159	NASDAQ	ROCK	Fri, Jun 9, 2006	25.11	25.65	24.66	24.71
3158	NASDAQ	ROCK	Thu, Jun 8, 2006	25.71	26.17	23.86	24.94
3157	NASDAQ	ROCK	Wed, Jun 7, 2006	25.91	26.59	25.81	25.81
3156	NASDAQ	ROCK	Tue, Jun 6, 2006	26.89	27.40	25.73	25.96
3155	NASDAQ	ROCK	Mon, Jun 5, 2006	29.01	29.15	26.56	26.71
3154	NASDAQ	ROCK	Fri, Jun 2, 2006	27.59	28.31	27.23	28.30
3153	NASDAQ	ROCK	Thu, Jun 1, 2006	27.96	27.96	27.04	27.38
3152	NASDAQ	ROCK	Wed, May 31, 2006	27.70	28.18	27.23	27.85
3151	NASDAQ	ROCK	Tue, May 30, 2006	28.93	29.19	27.51	27.52
3150	NASDAQ	ROCK	Fri, May 26, 2006	28.24	28.85	28.06	28.85
3149	NASDAQ	ROCK	Thu, May 25, 2006	27.36	28.29	27.00	28.18
3148	NASDAQ	ROCK	Wed, May 24, 2006	27.99	27.99	25.54	26.81
3147	NASDAQ	ROCK	Tue, May 23, 2006	27.30	28.49	27.30	27.93
3146	NASDAQ	ROCK	Mon, May 22, 2006	28.14	28.14	26.18	26.94
3145	NASDAQ	ROCK	Fri, May 19, 2006	27.96	28.83	27.46	28.42
3144	NASDAQ	ROCK	Thu, May 18, 2006	28.48	28.48	27.74	27.96
3143	NASDAQ	ROCK	Wed, May 17, 2006	28.15	28.41	27.66	28.21
3142	NASDAQ	ROCK	Tue, May 16, 2006	28.17	28.66	27.70	28.48
3141	NASDAQ	ROCK	Mon, May 15, 2006	28.97	28.97	27.42	28.04
3140	NASDAQ	ROCK	Fri, May 12, 2006	30.02	30.02	28.63	29.11
3139	NASDAQ	ROCK	Thu, May 11, 2006	31.33	31.99	30.07	30.18
3138	NASDAQ	ROCK	Wed, May 10, 2006	32.00	32.02	31.01	31.25
3137	NASDAQ	ROCK	Tue, May 9, 2006	31.30	32.72	31.00	32.21
3136	NASDAQ	ROCK	Mon, May 8, 2006	31.45	31.45	30.66	31.14
3135	NASDAQ	ROCK	Fri, May 5, 2006	30.33	31.80	30.33	31.45
3134	NASDAQ	ROCK	Thu, May 4, 2006	30.33	31.17	29.88	31.01
3133	NASDAQ	ROCK	Wed, May 3, 2006	29.44	30.48	29.23	30.25
3132	NASDAQ	ROCK	Tue, May 2, 2006	28.95	29.44	28.17	29.40
3131	NASDAQ	ROCK	Mon, May 1, 2006	28.02	29.34	27.60	28.72
3130	NASDAQ	ROCK	Fri, Apr 28, 2006	27.33	27.79	26.97	27.79
3129	NASDAQ	ROCK	Thu, Apr 27, 2006	29.51	29.87	26.09	27.21
3128	NASDAQ	ROCK	Wed, Apr 26, 2006	31.52	32.20	30.10	31.51
3127	NASDAQ	ROCK	Tue, Apr 25, 2006	31.81	31.96	30.94	31.40
3126	NASDAQ	ROCK	Mon, Apr 24, 2006	31.82	31.97	31.48	31.56
3125	NASDAQ	ROCK	Fri, Apr 21, 2006	30.93	32.05	30.84	31.77
3124	NASDAQ	ROCK	Thu, Apr 20, 2006	32.20	32.20	30.69	30.98
3123	NASDAQ	ROCK	Wed, Apr 19, 2006	31.45	32.38	31.35	32.30
3122	NASDAQ	ROCK	Tue, Apr 18, 2006	30.93	31.39	30.68	31.27
3121	NASDAQ	ROCK	Mon, Apr 17, 2006	30.33	31.17	30.22	30.66
3120	NASDAQ	ROCK	Thu, Apr 13, 2006	30.19	30.70	29.87	30.68
3119	NASDAQ	ROCK	Wed, Apr 12, 2006	29.30	30.29	29.30	30.18
3118	NASDAQ	ROCK	Tue, Apr 11, 2006	30.53	30.53	29.02	29.39
3117	NASDAQ	ROCK	Mon, Apr 10, 2006	30.10	30.68	29.87	30.31
3116	NASDAQ	ROCK	Fri, Apr 7, 2006	30.72	30.72	29.94	30.00
3115	NASDAQ	ROCK	Thu, Apr 6, 2006	29.96	30.71	29.75	30.49
3114	NASDAQ	ROCK	Wed, Apr 5, 2006	30.02	30.30	29.82	29.93
3113	NASDAQ	ROCK	Tue, Apr 4, 2006	29.22	30.50	29.15	29.83
3112	NASDAQ	ROCK	Mon, Apr 3, 2006	29.73	30.35	29.01	29.16
3111	NASDAQ	ROCK	Fri, Mar 31, 2006	29.59	29.83	29.20	29.46
3110	NASDAQ	ROCK	Thu, Mar 30, 2006	29.10	29.69	29.10	29.41
3109	NASDAQ	ROCK	Wed, Mar 29, 2006	28.67	29.19	28.35	29.03
3108	NASDAQ	ROCK	Tue, Mar 28, 2006	27.92	28.19	27.54	28.02
3107	NASDAQ	ROCK	Mon, Mar 27, 2006	28.05	28.14	27.59	27.86
3106	NASDAQ	ROCK	Fri, Mar 24, 2006	27.59	28.22	26.79	27.99
3105	NASDAQ	ROCK	Thu, Mar 23, 2006	27.36	27.64	27.15	27.50
3104	NASDAQ	ROCK	Wed, Mar 22, 2006	26.92	27.46	26.74	27.29
3103	NASDAQ	ROCK	Tue, Mar 21, 2006	26.93	27.85	26.88	26.89
3102	NASDAQ	ROCK	Mon, Mar 20, 2006	27.43	27.84	26.79	27.06
3101	NASDAQ	ROCK	Fri, Mar 17, 2006	26.99	27.43	26.70	27.38
3100	NASDAQ	ROCK	Thu, Mar 16, 2006	26.89	27.08	26.41	26.84
3099	NASDAQ	ROCK	Wed, Mar 15, 2006	26.85	27.22	26.52	26.84
3098	NASDAQ	ROCK	Tue, Mar 14, 2006	26.83	27.06	26.21	26.71
3097	NASDAQ	ROCK	Mon, Mar 13, 2006	26.71	27.15	26.56	26.86
3096	NASDAQ	ROCK	Fri, Mar 10, 2006	25.72	26.89	25.72	26.60
3095	NASDAQ	ROCK	Thu, Mar 9, 2006	25.50	26.08	25.08	25.37
3094	NASDAQ	ROCK	Wed, Mar 8, 2006	25.10	25.39	24.67	25.32
3093	NASDAQ	ROCK	Tue, Mar 7, 2006	27.01	27.01	24.65	25.23
3092	NASDAQ	ROCK	Mon, Mar 6, 2006	27.10	27.60	26.70	27.08
3091	NASDAQ	ROCK	Fri, Mar 3, 2006	26.60	27.65	26.60	27.30
3090	NASDAQ	ROCK	Thu, Mar 2, 2006	26.30	26.84	25.93	26.76
3089	NASDAQ	ROCK	Wed, Mar 1, 2006	25.57	26.34	25.50	26.26
3088	NASDAQ	ROCK	Tue, Feb 28, 2006	26.08	26.23	25.35	25.51
3087	NASDAQ	ROCK	Mon, Feb 27, 2006	26.31	26.44	26.15	26.30
3086	NASDAQ	ROCK	Fri, Feb 24, 2006	26.01	26.44	25.92	26.29
3085	NASDAQ	ROCK	Thu, Feb 23, 2006	26.31	26.40	25.86	25.94
3084	NASDAQ	ROCK	Wed, Feb 22, 2006	26.00	26.44	25.93	26.25
3083	NASDAQ	ROCK	Tue, Feb 21, 2006	25.35	26.00	25.10	25.96
3082	NASDAQ	ROCK	Fri, Feb 17, 2006	25.40	25.52	25.21	25.38
3081	NASDAQ	ROCK	Thu, Feb 16, 2006	25.38	25.80	25.04	25.25
3080	NASDAQ	ROCK	Wed, Feb 15, 2006	25.07	25.41	24.75	25.25
3079	NASDAQ	ROCK	Tue, Feb 14, 2006	24.92	25.13	24.65	25.00
3078	NASDAQ	ROCK	Mon, Feb 13, 2006	24.96	25.00	24.59	24.78
3077	NASDAQ	ROCK	Fri, Feb 10, 2006	24.88	25.49	24.76	24.97
3076	NASDAQ	ROCK	Thu, Feb 9, 2006	26.21	26.43	24.93	24.97
3075	NASDAQ	ROCK	Wed, Feb 8, 2006	24.93	26.23	24.75	25.91
3074	NASDAQ	ROCK	Tue, Feb 7, 2006	26.72	26.75	24.84	25.26
3073	NASDAQ	ROCK	Mon, Feb 6, 2006	25.83	26.93	25.25	26.79
3072	NASDAQ	ROCK	Fri, Feb 3, 2006	25.30	26.01	25.20	25.89
3071	NASDAQ	ROCK	Thu, Feb 2, 2006	27.31	27.31	25.43	25.47
3070	NASDAQ	ROCK	Wed, Feb 1, 2006	26.77	27.47	26.32	27.31
3069	NASDAQ	ROCK	Tue, Jan 31, 2006	26.72	27.07	26.29	27.03
3068	NASDAQ	ROCK	Mon, Jan 30, 2006	26.79	27.29	26.55	26.81
3067	NASDAQ	ROCK	Fri, Jan 27, 2006	26.60	26.75	26.30	26.66
3066	NASDAQ	ROCK	Thu, Jan 26, 2006	26.39	26.50	25.66	26.39
3065	NASDAQ	ROCK	Wed, Jan 25, 2006	26.43	26.43	25.55	26.10
3064	NASDAQ	ROCK	Tue, Jan 24, 2006	25.39	26.40	25.39	26.09
3063	NASDAQ	ROCK	Mon, Jan 23, 2006	24.68	25.38	24.67	25.17
3062	NASDAQ	ROCK	Fri, Jan 20, 2006	24.68	24.88	24.45	24.46
3061	NASDAQ	ROCK	Thu, Jan 19, 2006	24.55	24.89	24.22	24.50
3060	NASDAQ	ROCK	Wed, Jan 18, 2006	24.33	24.53	24.20	24.38
3059	NASDAQ	ROCK	Tue, Jan 17, 2006	24.10	24.58	23.95	24.56
3058	NASDAQ	ROCK	Fri, Jan 13, 2006	24.00	24.46	23.88	24.26
3057	NASDAQ	ROCK	Thu, Jan 12, 2006	24.20	24.20	23.74	23.89
3056	NASDAQ	ROCK	Wed, Jan 11, 2006	23.67	24.15	23.19	24.10
3055	NASDAQ	ROCK	Tue, Jan 10, 2006	23.45	23.78	23.20	23.73
3054	NASDAQ	ROCK	Mon, Jan 9, 2006	23.50	23.77	23.40	23.65
3053	NASDAQ	ROCK	Fri, Jan 6, 2006	23.57	23.83	23.43	23.44
3052	NASDAQ	ROCK	Thu, Jan 5, 2006	23.49	23.73	23.21	23.37
3051	NASDAQ	ROCK	Wed, Jan 4, 2006	23.67	23.82	23.41	23.57
3050	NASDAQ	ROCK	Tue, Jan 3, 2006	23.18	23.90	22.91	23.78
3049	NASDAQ	ROCK	Fri, Dec 30, 2005	23.30	23.47	22.93	22.94
3048	NASDAQ	ROCK	Thu, Dec 29, 2005	23.46	23.75	23.23	23.43
3047	NASDAQ	ROCK	Wed, Dec 28, 2005	23.04	23.63	22.90	23.33
3046	NASDAQ	ROCK	Tue, Dec 27, 2005	23.17	23.51	22.58	23.12
3045	NASDAQ	ROCK	Fri, Dec 23, 2005	23.06	23.10	22.93	22.99
3044	NASDAQ	ROCK	Thu, Dec 22, 2005	22.87	23.14	22.50	22.95
3043	NASDAQ	ROCK	Wed, Dec 21, 2005	22.64	23.13	22.59	22.94
3042	NASDAQ	ROCK	Tue, Dec 20, 2005	22.51	23.10	22.50	22.67
3041	NASDAQ	ROCK	Mon, Dec 19, 2005	23.09	23.09	22.50	22.66
3040	NASDAQ	ROCK	Fri, Dec 16, 2005	22.97	23.48	22.63	23.17
3039	NASDAQ	ROCK	Thu, Dec 15, 2005	23.28	23.28	22.29	22.91
3038	NASDAQ	ROCK	Wed, Dec 14, 2005	23.12	23.61	23.12	23.26
3037	NASDAQ	ROCK	Tue, Dec 13, 2005	23.08	23.40	22.96	23.22
3036	NASDAQ	ROCK	Mon, Dec 12, 2005	23.15	23.42	23.06	23.26
3035	NASDAQ	ROCK	Fri, Dec 9, 2005	23.10	23.31	23.10	23.20
3034	NASDAQ	ROCK	Thu, Dec 8, 2005	22.92	23.55	22.31	23.21
3033	NASDAQ	ROCK	Wed, Dec 7, 2005	22.89	23.31	22.82	22.92
3032	NASDAQ	ROCK	Tue, Dec 6, 2005	23.25	23.35	22.73	22.98
3031	NASDAQ	ROCK	Mon, Dec 5, 2005	22.66	23.26	22.58	23.16
3030	NASDAQ	ROCK	Fri, Dec 2, 2005	22.20	22.68	22.20	22.55
3029	NASDAQ	ROCK	Thu, Dec 1, 2005	22.11	22.50	21.99	22.41
3028	NASDAQ	ROCK	Wed, Nov 30, 2005	21.82	22.05	21.66	21.99
3027	NASDAQ	ROCK	Tue, Nov 29, 2005	21.81	22.00	21.65	21.80
3026	NASDAQ	ROCK	Mon, Nov 28, 2005	21.57	21.60	21.28	21.59
3025	NASDAQ	ROCK	Fri, Nov 25, 2005	21.60	21.83	21.49	21.56
3024	NASDAQ	ROCK	Wed, Nov 23, 2005	22.09	22.31	21.53	21.69
3023	NASDAQ	ROCK	Tue, Nov 22, 2005	21.99	22.15	21.70	21.95
3022	NASDAQ	ROCK	Mon, Nov 21, 2005	21.24	22.04	20.86	22.04
3021	NASDAQ	ROCK	Fri, Nov 18, 2005	21.35	21.35	20.87	21.20
3020	NASDAQ	ROCK	Thu, Nov 17, 2005	20.90	21.11	20.72	21.10
3019	NASDAQ	ROCK	Wed, Nov 16, 2005	20.65	20.80	19.70	20.75
3018	NASDAQ	ROCK	Tue, Nov 15, 2005	20.63	21.24	20.63	20.67
3017	NASDAQ	ROCK	Mon, Nov 14, 2005	20.73	20.74	20.50	20.69
3016	NASDAQ	ROCK	Fri, Nov 11, 2005	20.50	20.79	20.50	20.64
3015	NASDAQ	ROCK	Thu, Nov 10, 2005	20.76	20.78	20.17	20.60
3014	NASDAQ	ROCK	Wed, Nov 9, 2005	20.79	20.88	20.50	20.61
3013	NASDAQ	ROCK	Tue, Nov 8, 2005	20.54	20.81	20.41	20.60
3012	NASDAQ	ROCK	Mon, Nov 7, 2005	20.74	20.78	20.45	20.64
3011	NASDAQ	ROCK	Fri, Nov 4, 2005	20.15	20.82	20.15	20.65
3010	NASDAQ	ROCK	Thu, Nov 3, 2005	20.65	20.88	19.82	20.18
3009	NASDAQ	ROCK	Wed, Nov 2, 2005	19.95	20.82	19.81	20.50
3008	NASDAQ	ROCK	Tue, Nov 1, 2005	20.12	20.37	19.73	19.81
3007	NASDAQ	ROCK	Mon, Oct 31, 2005	20.52	20.93	20.00	20.25
3006	NASDAQ	ROCK	Fri, Oct 28, 2005	20.30	21.08	19.54	20.49
3005	NASDAQ	ROCK	Thu, Oct 27, 2005	20.74	20.74	18.30	18.65
3004	NASDAQ	ROCK	Wed, Oct 26, 2005	20.50	21.24	20.46	20.95
3003	NASDAQ	ROCK	Tue, Oct 25, 2005	21.06	21.87	20.40	20.69
3002	NASDAQ	ROCK	Mon, Oct 24, 2005	20.16	20.87	20.00	20.80
3001	NASDAQ	ROCK	Fri, Oct 21, 2005	19.94	20.39	19.94	20.11
3000	NASDAQ	ROCK	Thu, Oct 20, 2005	20.29	20.72	19.64	19.99
2999	NASDAQ	ROCK	Wed, Oct 19, 2005	19.79	20.41	19.28	20.36
2998	NASDAQ	ROCK	Tue, Oct 18, 2005	20.11	20.29	19.50	19.64
2997	NASDAQ	ROCK	Mon, Oct 17, 2005	20.00	20.47	19.73	20.11
2996	NASDAQ	ROCK	Fri, Oct 14, 2005	20.01	20.08	19.46	20.05
2995	NASDAQ	ROCK	Thu, Oct 13, 2005	19.59	20.15	19.20	19.85
2994	NASDAQ	ROCK	Wed, Oct 12, 2005	20.52	20.56	19.56	19.73
2993	NASDAQ	ROCK	Tue, Oct 11, 2005	20.48	20.96	20.47	20.60
2992	NASDAQ	ROCK	Mon, Oct 10, 2005	21.10	21.18	20.30	20.42
2991	NASDAQ	ROCK	Fri, Oct 7, 2005	20.96	21.36	20.89	21.04
2990	NASDAQ	ROCK	Thu, Oct 6, 2005	20.81	21.34	20.50	20.90
2989	NASDAQ	ROCK	Wed, Oct 5, 2005	21.96	22.01	20.72	20.80
2988	NASDAQ	ROCK	Tue, Oct 4, 2005	22.35	22.88	22.00	22.05
2987	NASDAQ	ROCK	Mon, Oct 3, 2005	22.93	22.95	22.24	22.55
2986	NASDAQ	ROCK	Fri, Sep 30, 2005	22.79	22.99	22.73	22.87
2985	NASDAQ	ROCK	Thu, Sep 29, 2005	22.72	23.13	22.49	22.90
2984	NASDAQ	ROCK	Wed, Sep 28, 2005	22.58	22.83	22.46	22.66
2983	NASDAQ	ROCK	Tue, Sep 27, 2005	22.42	22.60	22.25	22.57
2982	NASDAQ	ROCK	Mon, Sep 26, 2005	22.20	22.30	21.90	22.30
2981	NASDAQ	ROCK	Fri, Sep 23, 2005	21.44	22.06	21.10	22.02
2980	NASDAQ	ROCK	Thu, Sep 22, 2005	21.48	21.84	21.31	21.34
2979	NASDAQ	ROCK	Wed, Sep 21, 2005	20.71	21.67	20.58	21.38
2978	NASDAQ	ROCK	Tue, Sep 20, 2005	22.45	22.55	20.82	20.87
2977	NASDAQ	ROCK	Mon, Sep 19, 2005	22.48	22.56	22.30	22.39
2976	NASDAQ	ROCK	Fri, Sep 16, 2005	21.95	22.46	21.95	22.43
2975	NASDAQ	ROCK	Thu, Sep 15, 2005	20.85	22.05	20.85	21.81
2974	NASDAQ	ROCK	Wed, Sep 14, 2005	20.64	20.90	20.43	20.52
2973	NASDAQ	ROCK	Tue, Sep 13, 2005	21.04	21.23	20.50	20.63
2972	NASDAQ	ROCK	Mon, Sep 12, 2005	21.00	21.25	21.00	21.15
2971	NASDAQ	ROCK	Fri, Sep 9, 2005	21.14	21.40	21.06	21.15
2970	NASDAQ	ROCK	Thu, Sep 8, 2005	21.42	21.50	21.05	21.15
2969	NASDAQ	ROCK	Wed, Sep 7, 2005	21.71	21.75	21.25	21.52
2968	NASDAQ	ROCK	Tue, Sep 6, 2005	21.51	21.66	21.33	21.55
2967	NASDAQ	ROCK	Fri, Sep 2, 2005	21.78	21.79	21.30	21.42
2966	NASDAQ	ROCK	Thu, Sep 1, 2005	21.41	21.80	21.28	21.62
2965	NASDAQ	ROCK	Wed, Aug 31, 2005	20.74	21.42	20.55	21.42
2964	NASDAQ	ROCK	Tue, Aug 30, 2005	20.81	21.08	20.52	20.70
2963	NASDAQ	ROCK	Mon, Aug 29, 2005	20.53	20.97	20.36	20.97
2962	NASDAQ	ROCK	Fri, Aug 26, 2005	20.83	20.86	20.50	20.53
2961	NASDAQ	ROCK	Thu, Aug 25, 2005	20.54	20.88	20.51	20.81
2960	NASDAQ	ROCK	Wed, Aug 24, 2005	20.80	20.80	20.35	20.52
2959	NASDAQ	ROCK	Tue, Aug 23, 2005	20.94	21.03	20.52	20.80
2958	NASDAQ	ROCK	Mon, Aug 22, 2005	20.30	20.96	20.30	20.89
2957	NASDAQ	ROCK	Fri, Aug 19, 2005	20.35	20.55	20.30	20.35
2956	NASDAQ	ROCK	Thu, Aug 18, 2005	20.51	20.65	20.22	20.44
2955	NASDAQ	ROCK	Wed, Aug 17, 2005	20.39	21.03	20.27	20.50
2954	NASDAQ	ROCK	Tue, Aug 16, 2005	21.55	21.69	20.43	20.50
2953	NASDAQ	ROCK	Mon, Aug 15, 2005	21.19	21.60	20.68	21.57
2952	NASDAQ	ROCK	Fri, Aug 12, 2005	21.08	21.24	20.56	21.10
2951	NASDAQ	ROCK	Thu, Aug 11, 2005	20.75	21.49	20.50	21.08
2950	NASDAQ	ROCK	Wed, Aug 10, 2005	20.75	20.87	20.50	20.75
2949	NASDAQ	ROCK	Tue, Aug 9, 2005	20.86	20.93	20.46	20.66
2948	NASDAQ	ROCK	Mon, Aug 8, 2005	21.56	21.56	20.42	20.67
2947	NASDAQ	ROCK	Fri, Aug 5, 2005	21.44	21.75	20.99	21.46
2946	NASDAQ	ROCK	Thu, Aug 4, 2005	22.45	23.05	21.88	22.60
2945	NASDAQ	ROCK	Wed, Aug 3, 2005	24.59	24.96	24.26	24.59
2944	NASDAQ	ROCK	Tue, Aug 2, 2005	24.42	24.77	24.30	24.77
2943	NASDAQ	ROCK	Mon, Aug 1, 2005	23.97	24.51	23.50	24.27
2942	NASDAQ	ROCK	Fri, Jul 29, 2005	24.41	24.44	23.79	23.97
2941	NASDAQ	ROCK	Thu, Jul 28, 2005	23.49	24.29	23.31	24.29
2940	NASDAQ	ROCK	Wed, Jul 27, 2005	22.82	23.52	22.70	23.49
2939	NASDAQ	ROCK	Tue, Jul 26, 2005	22.48	23.28	22.14	22.82
2938	NASDAQ	ROCK	Mon, Jul 25, 2005	23.26	23.26	22.52	22.70
2937	NASDAQ	ROCK	Fri, Jul 22, 2005	21.88	23.25	21.88	23.25
2936	NASDAQ	ROCK	Thu, Jul 21, 2005	22.26	22.50	21.73	21.99
2935	NASDAQ	ROCK	Wed, Jul 20, 2005	20.94	22.35	20.94	22.24
2934	NASDAQ	ROCK	Tue, Jul 19, 2005	20.12	21.07	19.96	21.05
2933	NASDAQ	ROCK	Mon, Jul 18, 2005	20.40	20.69	19.91	19.91
2932	NASDAQ	ROCK	Fri, Jul 15, 2005	20.75	21.02	20.27	20.57
2931	NASDAQ	ROCK	Thu, Jul 14, 2005	21.25	21.25	20.67	20.95
2930	NASDAQ	ROCK	Wed, Jul 13, 2005	21.24	21.24	20.80	20.96
2929	NASDAQ	ROCK	Tue, Jul 12, 2005	21.25	21.30	20.80	21.24
2928	NASDAQ	ROCK	Mon, Jul 11, 2005	20.08	21.29	20.08	21.27
2927	NASDAQ	ROCK	Fri, Jul 8, 2005	19.40	20.19	19.32	20.17
2926	NASDAQ	ROCK	Thu, Jul 7, 2005	18.87	19.39	18.87	19.36
2925	NASDAQ	ROCK	Wed, Jul 6, 2005	19.07	19.31	18.96	19.17
2924	NASDAQ	ROCK	Tue, Jul 5, 2005	19.02	19.07	18.57	19.00
2923	NASDAQ	ROCK	Fri, Jul 1, 2005	18.59	18.93	18.52	18.80
2922	NASDAQ	ROCK	Thu, Jun 30, 2005	18.79	18.79	18.46	18.46
2921	NASDAQ	ROCK	Wed, Jun 29, 2005	18.73	18.87	18.45	18.60
2920	NASDAQ	ROCK	Tue, Jun 28, 2005	19.00	19.23	18.85	18.90
2919	NASDAQ	ROCK	Mon, Jun 27, 2005	18.43	18.99	18.43	18.95
2918	NASDAQ	ROCK	Fri, Jun 24, 2005	18.95	18.99	18.26	18.44
2917	NASDAQ	ROCK	Thu, Jun 23, 2005	19.25	19.25	18.95	19.00
2916	NASDAQ	ROCK	Wed, Jun 22, 2005	19.20	19.44	19.12	19.39
2915	NASDAQ	ROCK	Tue, Jun 21, 2005	19.00	19.17	19.00	19.17
2914	NASDAQ	ROCK	Mon, Jun 20, 2005	19.14	19.18	18.99	19.01
2913	NASDAQ	ROCK	Fri, Jun 17, 2005	18.90	19.45	18.90	19.19
2912	NASDAQ	ROCK	Thu, Jun 16, 2005	19.15	19.50	19.00	19.30
2911	NASDAQ	ROCK	Wed, Jun 15, 2005	19.14	19.23	19.00	19.10
2910	NASDAQ	ROCK	Tue, Jun 14, 2005	19.03	19.33	18.90	19.10
2909	NASDAQ	ROCK	Mon, Jun 13, 2005	19.10	19.47	18.95	18.98
2908	NASDAQ	ROCK	Fri, Jun 10, 2005	19.19	19.35	18.92	19.03
2907	NASDAQ	ROCK	Thu, Jun 9, 2005	19.02	19.09	18.85	19.09
2906	NASDAQ	ROCK	Wed, Jun 8, 2005	19.00	19.37	18.84	18.93
2905	NASDAQ	ROCK	Tue, Jun 7, 2005	19.30	19.66	18.97	19.07
2904	NASDAQ	ROCK	Mon, Jun 6, 2005	19.11	19.22	18.92	19.09
2903	NASDAQ	ROCK	Fri, Jun 3, 2005	19.13	19.43	19.02	19.14
2902	NASDAQ	ROCK	Thu, Jun 2, 2005	19.27	19.49	19.00	19.16
2901	NASDAQ	ROCK	Wed, Jun 1, 2005	19.25	19.49	18.86	19.49
2900	NASDAQ	ROCK	Tue, May 31, 2005	19.51	20.19	19.48	19.56
2899	NASDAQ	ROCK	Fri, May 27, 2005	19.65	19.98	19.46	19.61
2898	NASDAQ	ROCK	Thu, May 26, 2005	19.09	19.61	19.09	19.44
2897	NASDAQ	ROCK	Wed, May 25, 2005	19.20	19.31	18.92	19.00
2896	NASDAQ	ROCK	Tue, May 24, 2005	19.45	19.73	19.17	19.30
2895	NASDAQ	ROCK	Mon, May 23, 2005	19.53	19.75	19.46	19.67
2894	NASDAQ	ROCK	Fri, May 20, 2005	20.17	20.17	19.41	19.58
2893	NASDAQ	ROCK	Thu, May 19, 2005	19.81	20.10	19.64	20.01
2892	NASDAQ	ROCK	Wed, May 18, 2005	19.61	20.47	19.55	19.82
2891	NASDAQ	ROCK	Tue, May 17, 2005	18.55	19.54	18.55	19.51
2890	NASDAQ	ROCK	Mon, May 16, 2005	18.32	18.80	18.13	18.77
2889	NASDAQ	ROCK	Fri, May 13, 2005	19.04	19.04	18.10	18.41
2888	NASDAQ	ROCK	Thu, May 12, 2005	19.13	19.25	18.65	18.87
2887	NASDAQ	ROCK	Wed, May 11, 2005	19.62	19.62	18.95	19.30
2886	NASDAQ	ROCK	Tue, May 10, 2005	19.91	19.91	19.34	19.43
2885	NASDAQ	ROCK	Mon, May 9, 2005	20.00	20.17	19.51	20.14
2884	NASDAQ	ROCK	Fri, May 6, 2005	19.85	21.00	19.75	20.09
2883	NASDAQ	ROCK	Thu, May 5, 2005	21.25	21.25	19.50	19.75
2882	NASDAQ	ROCK	Wed, May 4, 2005	19.95	21.20	19.16	21.14
2881	NASDAQ	ROCK	Tue, May 3, 2005	20.63	21.00	19.90	20.14
2880	NASDAQ	ROCK	Mon, May 2, 2005	20.90	20.94	20.24	20.50
2879	NASDAQ	ROCK	Fri, Apr 29, 2005	19.25	21.10	19.05	21.01
2878	NASDAQ	ROCK	Thu, Apr 28, 2005	19.93	20.53	19.06	19.09
2877	NASDAQ	ROCK	Wed, Apr 27, 2005	18.99	19.47	18.75	19.15
2876	NASDAQ	ROCK	Tue, Apr 26, 2005	19.69	20.09	18.86	18.94
2875	NASDAQ	ROCK	Mon, Apr 25, 2005	19.53	19.74	19.14	19.63
2874	NASDAQ	ROCK	Fri, Apr 22, 2005	20.29	20.41	19.01	19.22
2873	NASDAQ	ROCK	Thu, Apr 21, 2005	19.81	20.33	19.71	20.11
2872	NASDAQ	ROCK	Wed, Apr 20, 2005	20.08	20.54	19.72	19.78
2871	NASDAQ	ROCK	Tue, Apr 19, 2005	19.38	20.15	19.38	20.07
2870	NASDAQ	ROCK	Mon, Apr 18, 2005	19.14	19.85	18.71	19.53
2869	NASDAQ	ROCK	Fri, Apr 15, 2005	19.50	19.62	18.58	19.06
2868	NASDAQ	ROCK	Thu, Apr 14, 2005	20.71	20.71	19.33	19.52
2867	NASDAQ	ROCK	Wed, Apr 13, 2005	20.79	20.80	20.31	20.59
2866	NASDAQ	ROCK	Tue, Apr 12, 2005	20.84	21.06	20.57	20.73
2865	NASDAQ	ROCK	Mon, Apr 11, 2005	20.86	21.13	20.83	20.86
2864	NASDAQ	ROCK	Fri, Apr 8, 2005	21.52	21.62	20.91	21.10
2863	NASDAQ	ROCK	Thu, Apr 7, 2005	21.02	21.77	21.02	21.70
2862	NASDAQ	ROCK	Wed, Apr 6, 2005	21.37	21.67	21.04	21.33
2861	NASDAQ	ROCK	Tue, Apr 5, 2005	21.68	21.96	21.20	21.48
2860	NASDAQ	ROCK	Mon, Apr 4, 2005	21.52	21.82	21.25	21.52
2859	NASDAQ	ROCK	Fri, Apr 1, 2005	22.18	22.23	21.53	21.88
2858	NASDAQ	ROCK	Thu, Mar 31, 2005	22.40	22.43	21.71	21.94
2857	NASDAQ	ROCK	Wed, Mar 30, 2005	21.58	23.16	21.54	22.26
2856	NASDAQ	ROCK	Tue, Mar 29, 2005	21.93	22.42	21.47	21.72
2855	NASDAQ	ROCK	Mon, Mar 28, 2005	22.17	22.38	21.93	22.02
2854	NASDAQ	ROCK	Thu, Mar 24, 2005	22.30	22.83	22.23	22.23
2853	NASDAQ	ROCK	Wed, Mar 23, 2005	23.00	23.04	22.31	22.35
2852	NASDAQ	ROCK	Tue, Mar 22, 2005	23.32	23.58	22.69	23.15
2851	NASDAQ	ROCK	Mon, Mar 21, 2005	23.27	23.48	22.48	23.13
2850	NASDAQ	ROCK	Fri, Mar 18, 2005	23.25	23.40	22.69	22.92
2849	NASDAQ	ROCK	Thu, Mar 17, 2005	22.51	23.23	22.47	23.02
2848	NASDAQ	ROCK	Wed, Mar 16, 2005	22.65	22.94	21.87	22.59
2847	NASDAQ	ROCK	Tue, Mar 15, 2005	23.15	23.45	22.77	22.89
2846	NASDAQ	ROCK	Mon, Mar 14, 2005	23.15	23.28	22.83	23.05
2845	NASDAQ	ROCK	Fri, Mar 11, 2005	23.57	24.16	23.16	23.58
2844	NASDAQ	ROCK	Thu, Mar 10, 2005	24.00	24.35	23.06	23.20
2843	NASDAQ	ROCK	Wed, Mar 9, 2005	24.42	24.61	23.66	23.75
2842	NASDAQ	ROCK	Tue, Mar 8, 2005	25.00	25.21	24.38	24.54
2841	NASDAQ	ROCK	Mon, Mar 7, 2005	25.31	25.62	24.94	25.02
2840	NASDAQ	ROCK	Fri, Mar 4, 2005	24.67	25.73	24.58	25.44
2839	NASDAQ	ROCK	Thu, Mar 3, 2005	24.76	24.89	24.30	24.50
2838	NASDAQ	ROCK	Wed, Mar 2, 2005	24.69	25.17	24.34	24.41
2837	NASDAQ	ROCK	Tue, Mar 1, 2005	24.85	25.18	24.56	24.91
2836	NASDAQ	ROCK	Mon, Feb 28, 2005	25.11	25.24	24.58	24.67
2835	NASDAQ	ROCK	Fri, Feb 25, 2005	23.77	24.89	23.63	24.88
2834	NASDAQ	ROCK	Thu, Feb 24, 2005	23.95	23.95	22.82	23.63
2833	NASDAQ	ROCK	Wed, Feb 23, 2005	24.10	24.86	23.52	23.77
2832	NASDAQ	ROCK	Tue, Feb 22, 2005	24.25	24.27	22.94	23.96
2831	NASDAQ	ROCK	Fri, Feb 18, 2005	24.45	24.45	24.23	24.30
2830	NASDAQ	ROCK	Thu, Feb 17, 2005	24.80	24.80	24.19	24.33
2829	NASDAQ	ROCK	Wed, Feb 16, 2005	24.01	24.94	23.97	24.65
2828	NASDAQ	ROCK	Tue, Feb 15, 2005	24.13	24.69	21.95	24.11
2827	NASDAQ	ROCK	Mon, Feb 14, 2005	26.25	26.70	25.41	26.05
2826	NASDAQ	ROCK	Fri, Feb 11, 2005	24.53	26.00	24.53	25.94
2825	NASDAQ	ROCK	Thu, Feb 10, 2005	24.51	25.31	24.00	24.80
2824	NASDAQ	ROCK	Wed, Feb 9, 2005	25.30	25.43	24.63	24.69
2823	NASDAQ	ROCK	Tue, Feb 8, 2005	25.21	25.21	24.71	25.17
2822	NASDAQ	ROCK	Mon, Feb 7, 2005	25.20	25.30	24.62	25.00
2821	NASDAQ	ROCK	Fri, Feb 4, 2005	24.84	25.25	24.62	25.10
2820	NASDAQ	ROCK	Thu, Feb 3, 2005	24.50	25.02	24.25	24.91
2819	NASDAQ	ROCK	Wed, Feb 2, 2005	24.99	25.08	24.50	24.81
2818	NASDAQ	ROCK	Tue, Feb 1, 2005	24.05	25.19	24.02	25.17
2817	NASDAQ	ROCK	Mon, Jan 31, 2005	23.51	24.42	23.25	24.25
2816	NASDAQ	ROCK	Fri, Jan 28, 2005	23.92	23.92	23.31	23.51
2815	NASDAQ	ROCK	Thu, Jan 27, 2005	24.00	24.00	23.53	23.86
2814	NASDAQ	ROCK	Wed, Jan 26, 2005	23.99	24.00	23.37	23.86
2813	NASDAQ	ROCK	Tue, Jan 25, 2005	23.26	23.86	23.03	23.86
2812	NASDAQ	ROCK	Mon, Jan 24, 2005	22.72	23.09	22.51	22.70
2811	NASDAQ	ROCK	Fri, Jan 21, 2005	22.79	23.19	22.45	22.90
2810	NASDAQ	ROCK	Thu, Jan 20, 2005	22.40	22.89	22.26	22.60
2809	NASDAQ	ROCK	Wed, Jan 19, 2005	22.55	22.96	22.39	22.65
2808	NASDAQ	ROCK	Tue, Jan 18, 2005	22.79	22.97	22.47	22.60
2807	NASDAQ	ROCK	Fri, Jan 14, 2005	22.23	22.78	21.90	22.73
2806	NASDAQ	ROCK	Thu, Jan 13, 2005	21.57	22.04	21.44	21.75
2805	NASDAQ	ROCK	Wed, Jan 12, 2005	21.34	21.78	21.09	21.77
2804	NASDAQ	ROCK	Tue, Jan 11, 2005	21.31	21.64	20.91	20.98
2803	NASDAQ	ROCK	Mon, Jan 10, 2005	21.52	22.02	21.45	21.72
2802	NASDAQ	ROCK	Fri, Jan 7, 2005	21.89	22.31	21.24	21.66
2801	NASDAQ	ROCK	Thu, Jan 6, 2005	21.75	22.22	21.48	21.65
2800	NASDAQ	ROCK	Wed, Jan 5, 2005	22.57	22.57	21.85	21.91
2799	NASDAQ	ROCK	Tue, Jan 4, 2005	23.05	23.35	22.28	22.51
2798	NASDAQ	ROCK	Mon, Jan 3, 2005	24.09	24.09	22.77	22.79
2797	NASDAQ	ROCK	Fri, Dec 31, 2004	23.63	24.10	23.25	23.62
2796	NASDAQ	ROCK	Thu, Dec 30, 2004	24.45	24.54	23.30	23.47
2795	NASDAQ	ROCK	Wed, Dec 29, 2004	24.24	24.73	23.02	24.73
2794	NASDAQ	ROCK	Tue, Dec 28, 2004	23.63	24.03	23.35	24.03
2793	NASDAQ	ROCK	Mon, Dec 27, 2004	24.09	24.09	23.12	23.40
2792	NASDAQ	ROCK	Thu, Dec 23, 2004	23.98	24.02	23.22	23.96
2791	NASDAQ	ROCK	Wed, Dec 22, 2004	23.39	23.92	23.30	23.92
2790	NASDAQ	ROCK	Tue, Dec 21, 2004	21.28	23.36	21.02	23.30
2789	NASDAQ	ROCK	Mon, Dec 20, 2004	20.95	21.17	20.46	21.00
2788	NASDAQ	ROCK	Fri, Dec 17, 2004	20.78	21.14	20.59	20.77
2787	NASDAQ	ROCK	Thu, Dec 16, 2004	21.71	21.75	20.91	20.91
2786	NASDAQ	ROCK	Wed, Dec 15, 2004	21.93	21.93	21.37	21.49
2785	NASDAQ	ROCK	Tue, Dec 14, 2004	22.20	22.21	21.58	21.70
2784	NASDAQ	ROCK	Mon, Dec 13, 2004	22.00	22.08	21.75	21.92
2783	NASDAQ	ROCK	Fri, Dec 10, 2004	22.38	22.38	21.55	21.76
2782	NASDAQ	ROCK	Thu, Dec 9, 2004	21.49	22.43	20.86	22.04
2781	NASDAQ	ROCK	Wed, Dec 8, 2004	22.00	22.00	20.66	21.15
2780	NASDAQ	ROCK	Tue, Dec 7, 2004	22.30	22.31	21.45	21.47
2779	NASDAQ	ROCK	Mon, Dec 6, 2004	22.70	22.71	21.94	21.95
2778	NASDAQ	ROCK	Fri, Dec 3, 2004	22.22	22.45	22.10	22.27
2777	NASDAQ	ROCK	Thu, Dec 2, 2004	24.03	24.03	22.13	22.37
2776	NASDAQ	ROCK	Wed, Dec 1, 2004	23.84	24.26	23.52	23.54
2775	NASDAQ	ROCK	Tue, Nov 30, 2004	24.11	24.11	23.74	24.09
2774	NASDAQ	ROCK	Mon, Nov 29, 2004	23.00	24.10	22.81	24.10
2773	NASDAQ	ROCK	Fri, Nov 26, 2004	22.63	22.86	22.40	22.73
2772	NASDAQ	ROCK	Wed, Nov 24, 2004	22.99	23.00	21.51	22.48
2771	NASDAQ	ROCK	Tue, Nov 23, 2004	24.71	24.74	22.84	22.94
2770	NASDAQ	ROCK	Mon, Nov 22, 2004	24.07	24.50	23.81	24.18
2769	NASDAQ	ROCK	Fri, Nov 19, 2004	23.97	24.25	23.86	23.95
2768	NASDAQ	ROCK	Thu, Nov 18, 2004	24.49	24.80	24.04	24.10
2767	NASDAQ	ROCK	Wed, Nov 17, 2004	23.62	24.39	23.26	24.39
2766	NASDAQ	ROCK	Tue, Nov 16, 2004	23.41	23.68	23.14	23.21
2765	NASDAQ	ROCK	Mon, Nov 15, 2004	24.06	24.35	23.06	23.38
2764	NASDAQ	ROCK	Fri, Nov 12, 2004	24.61	24.62	24.03	24.26
2763	NASDAQ	ROCK	Thu, Nov 11, 2004	24.73	24.73	23.70	24.07
2762	NASDAQ	ROCK	Wed, Nov 10, 2004	25.10	25.10	24.44	24.50
2761	NASDAQ	ROCK	Tue, Nov 9, 2004	24.39	24.92	24.39	24.82
2760	NASDAQ	ROCK	Mon, Nov 8, 2004	24.46	24.88	24.39	24.54
2759	NASDAQ	ROCK	Fri, Nov 5, 2004	24.24	25.87	23.37	24.50
2758	NASDAQ	ROCK	Thu, Nov 4, 2004	24.02	24.49	23.54	23.81
2757	NASDAQ	ROCK	Wed, Nov 3, 2004	23.69	24.80	23.51	23.95
2756	NASDAQ	ROCK	Tue, Nov 2, 2004	23.61	23.74	23.01	23.27
2755	NASDAQ	ROCK	Mon, Nov 1, 2004	24.00	24.50	23.13	23.38
2754	NASDAQ	ROCK	Fri, Oct 29, 2004	22.23	23.80	22.00	23.34
2753	NASDAQ	ROCK	Thu, Oct 28, 2004	22.86	22.86	21.47	22.07
2752	NASDAQ	ROCK	Wed, Oct 27, 2004	23.49	23.71	23.24	23.52
2751	NASDAQ	ROCK	Tue, Oct 26, 2004	23.63	23.63	23.12	23.49
2750	NASDAQ	ROCK	Mon, Oct 25, 2004	23.41	23.61	22.99	23.61
2749	NASDAQ	ROCK	Fri, Oct 22, 2004	23.29	23.62	22.95	23.03
2748	NASDAQ	ROCK	Thu, Oct 21, 2004	22.99	23.23	22.50	22.97
2747	NASDAQ	ROCK	Wed, Oct 20, 2004	22.92	23.53	22.53	22.93
2746	NASDAQ	ROCK	Tue, Oct 19, 2004	23.99	24.53	22.95	23.03
2745	NASDAQ	ROCK	Mon, Oct 18, 2004	24.60	24.60	24.33	24.51
2744	NASDAQ	ROCK	Fri, Oct 15, 2004	24.51	24.80	24.51	24.64
2743	NASDAQ	ROCK	Thu, Oct 14, 2004	23.93	24.66	23.93	24.34
2742	NASDAQ	ROCK	Wed, Oct 13, 2004	26.01	26.01	24.09	24.54
2741	NASDAQ	ROCK	Tue, Oct 12, 2004	26.50	26.50	25.59	25.99
2740	NASDAQ	ROCK	Mon, Oct 11, 2004	26.39	26.49	25.88	26.33
2739	NASDAQ	ROCK	Fri, Oct 8, 2004	26.20	26.45	25.81	25.87
2738	NASDAQ	ROCK	Thu, Oct 7, 2004	26.87	26.89	25.96	26.00
2737	NASDAQ	ROCK	Wed, Oct 6, 2004	25.60	26.91	25.59	26.76
2736	NASDAQ	ROCK	Tue, Oct 5, 2004	25.40	25.47	25.09	25.27
2735	NASDAQ	ROCK	Mon, Oct 4, 2004	24.77	25.69	24.59	25.25
2734	NASDAQ	ROCK	Fri, Oct 1, 2004	24.56	24.81	23.91	24.41
2733	NASDAQ	ROCK	Thu, Sep 30, 2004	24.33	24.80	23.91	24.11
2732	NASDAQ	ROCK	Wed, Sep 29, 2004	24.51	24.67	23.66	24.18
2731	NASDAQ	ROCK	Tue, Sep 28, 2004	22.41	23.55	22.35	23.23
2730	NASDAQ	ROCK	Mon, Sep 27, 2004	22.50	22.76	22.16	22.39
2729	NASDAQ	ROCK	Fri, Sep 24, 2004	22.00	22.49	22.00	22.41
2728	NASDAQ	ROCK	Thu, Sep 23, 2004	22.47	22.51	22.06	22.20
2727	NASDAQ	ROCK	Wed, Sep 22, 2004	22.59	22.71	22.27	22.39
2726	NASDAQ	ROCK	Tue, Sep 21, 2004	22.22	22.93	22.04	22.70
2725	NASDAQ	ROCK	Mon, Sep 20, 2004	21.61	22.33	21.49	22.28
2724	NASDAQ	ROCK	Fri, Sep 17, 2004	22.03	22.50	21.65	21.65
2723	NASDAQ	ROCK	Thu, Sep 16, 2004	21.80	22.00	21.80	21.99
2722	NASDAQ	ROCK	Wed, Sep 15, 2004	21.97	22.15	21.63	21.79
2721	NASDAQ	ROCK	Tue, Sep 14, 2004	22.29	22.33	21.83	22.00
2720	NASDAQ	ROCK	Mon, Sep 13, 2004	22.37	22.66	22.00	22.17
2719	NASDAQ	ROCK	Fri, Sep 10, 2004	21.62	22.46	21.62	22.20
2718	NASDAQ	ROCK	Thu, Sep 9, 2004	21.17	22.00	21.05	21.96
2717	NASDAQ	ROCK	Wed, Sep 8, 2004	21.67	21.67	21.12	21.12
2716	NASDAQ	ROCK	Tue, Sep 7, 2004	21.43	21.67	21.12	21.67
2715	NASDAQ	ROCK	Fri, Sep 3, 2004	21.17	21.25	20.90	21.22
2714	NASDAQ	ROCK	Thu, Sep 2, 2004	20.86	21.28	20.71	21.28
2713	NASDAQ	ROCK	Wed, Sep 1, 2004	21.50	21.99	20.87	21.06
2712	NASDAQ	ROCK	Tue, Aug 31, 2004	20.99	21.61	20.79	21.35
2711	NASDAQ	ROCK	Mon, Aug 30, 2004	21.45	21.45	20.76	20.76
2710	NASDAQ	ROCK	Fri, Aug 27, 2004	21.22	21.39	20.91	21.39
2709	NASDAQ	ROCK	Thu, Aug 26, 2004	20.63	21.19	20.63	21.16
2708	NASDAQ	ROCK	Wed, Aug 25, 2004	20.07	20.98	19.91	20.86
2707	NASDAQ	ROCK	Tue, Aug 24, 2004	20.53	20.83	19.93	19.99
2706	NASDAQ	ROCK	Mon, Aug 23, 2004	21.10	21.10	20.53	20.53
2705	NASDAQ	ROCK	Fri, Aug 20, 2004	20.97	21.16	20.15	21.04
2704	NASDAQ	ROCK	Thu, Aug 19, 2004	20.67	20.99	20.63	20.83
2703	NASDAQ	ROCK	Wed, Aug 18, 2004	19.98	20.71	19.85	20.71
2702	NASDAQ	ROCK	Tue, Aug 17, 2004	20.29	20.31	19.73	19.75
2701	NASDAQ	ROCK	Mon, Aug 16, 2004	19.73	20.17	19.51	20.17
2700	NASDAQ	ROCK	Fri, Aug 13, 2004	19.70	20.07	19.52	19.67
2699	NASDAQ	ROCK	Thu, Aug 12, 2004	20.02	20.20	19.63	19.71
2698	NASDAQ	ROCK	Wed, Aug 11, 2004	19.98	20.53	19.53	20.31
2697	NASDAQ	ROCK	Tue, Aug 10, 2004	19.75	20.13	19.75	20.09
2696	NASDAQ	ROCK	Mon, Aug 9, 2004	19.99	20.33	19.62	19.65
2695	NASDAQ	ROCK	Fri, Aug 6, 2004	20.31	20.45	19.81	20.03
2694	NASDAQ	ROCK	Thu, Aug 5, 2004	21.25	21.25	20.43	20.53
2693	NASDAQ	ROCK	Wed, Aug 4, 2004	20.95	21.17	20.73	20.80
2692	NASDAQ	ROCK	Tue, Aug 3, 2004	21.73	21.73	20.87	21.03
2691	NASDAQ	ROCK	Mon, Aug 2, 2004	21.57	21.66	21.17	21.33
2690	NASDAQ	ROCK	Fri, Jul 30, 2004	21.92	21.95	21.33	21.50
2689	NASDAQ	ROCK	Thu, Jul 29, 2004	21.69	22.01	20.71	21.92
2688	NASDAQ	ROCK	Wed, Jul 28, 2004	22.00	22.00	21.22	21.77
2687	NASDAQ	ROCK	Tue, Jul 27, 2004	20.89	22.05	20.78	22.05
2686	NASDAQ	ROCK	Mon, Jul 26, 2004	20.21	20.86	20.21	20.69
2685	NASDAQ	ROCK	Fri, Jul 23, 2004	20.29	20.83	20.27	20.27
2684	NASDAQ	ROCK	Thu, Jul 22, 2004	21.47	21.47	20.20	20.45
2683	NASDAQ	ROCK	Wed, Jul 21, 2004	22.40	22.40	21.17	21.17
2682	NASDAQ	ROCK	Tue, Jul 20, 2004	22.27	22.47	21.85	22.05
2681	NASDAQ	ROCK	Mon, Jul 19, 2004	22.00	22.61	21.42	22.32
2680	NASDAQ	ROCK	Fri, Jul 16, 2004	21.72	22.59	21.72	22.06
2679	NASDAQ	ROCK	Thu, Jul 15, 2004	22.17	22.67	21.60	21.60
2678	NASDAQ	ROCK	Wed, Jul 14, 2004	21.29	22.15	21.25	22.10
2677	NASDAQ	ROCK	Tue, Jul 13, 2004	21.46	21.50	21.27	21.39
2676	NASDAQ	ROCK	Mon, Jul 12, 2004	21.12	21.47	20.95	21.40
2675	NASDAQ	ROCK	Fri, Jul 9, 2004	20.94	21.40	20.93	21.19
2674	NASDAQ	ROCK	Thu, Jul 8, 2004	21.97	21.97	20.95	21.00
2673	NASDAQ	ROCK	Wed, Jul 7, 2004	21.79	22.09	21.71	22.00
2672	NASDAQ	ROCK	Tue, Jul 6, 2004	21.12	22.00	21.12	21.86
2671	NASDAQ	ROCK	Fri, Jul 2, 2004	22.19	22.19	20.57	21.53
2670	NASDAQ	ROCK	Thu, Jul 1, 2004	21.81	22.08	21.36	21.99
2669	NASDAQ	ROCK	Wed, Jun 30, 2004	22.53	22.67	21.20	21.88
2668	NASDAQ	ROCK	Tue, Jun 29, 2004	23.16	23.73	22.50	23.13
2667	NASDAQ	ROCK	Mon, Jun 28, 2004	22.06	22.07	21.65	21.73
2666	NASDAQ	ROCK	Fri, Jun 25, 2004	21.89	22.33	21.53	21.97
2665	NASDAQ	ROCK	Thu, Jun 24, 2004	21.75	21.91	21.64	21.81
2664	NASDAQ	ROCK	Wed, Jun 23, 2004	21.67	21.76	21.59	21.67
2663	NASDAQ	ROCK	Tue, Jun 22, 2004	21.43	21.63	20.98	21.50
2662	NASDAQ	ROCK	Mon, Jun 21, 2004	21.75	22.10	21.05	21.31
2661	NASDAQ	ROCK	Fri, Jun 18, 2004	21.49	22.03	21.23	21.85
2660	NASDAQ	ROCK	Thu, Jun 17, 2004	21.55	21.66	21.14	21.20
2659	NASDAQ	ROCK	Wed, Jun 16, 2004	20.54	22.05	20.24	21.47
2658	NASDAQ	ROCK	Tue, Jun 15, 2004	20.34	20.65	19.94	20.50
2657	NASDAQ	ROCK	Mon, Jun 14, 2004	20.10	20.31	19.98	20.26
2656	NASDAQ	ROCK	Thu, Jun 10, 2004	20.17	20.22	19.83	20.02
2655	NASDAQ	ROCK	Wed, Jun 9, 2004	20.09	20.65	19.83	20.19
2654	NASDAQ	ROCK	Tue, Jun 8, 2004	18.98	19.32	18.83	19.19
2653	NASDAQ	ROCK	Mon, Jun 7, 2004	18.31	19.04	18.19	19.03
2652	NASDAQ	ROCK	Fri, Jun 4, 2004	18.15	18.41	18.12	18.14
2651	NASDAQ	ROCK	Thu, Jun 3, 2004	18.40	18.53	18.19	18.19
2650	NASDAQ	ROCK	Wed, Jun 2, 2004	19.03	19.23	18.46	18.48
2649	NASDAQ	ROCK	Tue, Jun 1, 2004	19.32	19.33	19.01	19.17
2648	NASDAQ	ROCK	Fri, May 28, 2004	19.19	19.31	18.83	19.25
2647	NASDAQ	ROCK	Thu, May 27, 2004	18.15	19.19	18.15	19.15
2646	NASDAQ	ROCK	Wed, May 26, 2004	18.00	18.35	17.98	18.21
2645	NASDAQ	ROCK	Tue, May 25, 2004	17.65	18.21	17.41	17.99
2644	NASDAQ	ROCK	Mon, May 24, 2004	17.86	18.03	17.44	17.63
2643	NASDAQ	ROCK	Fri, May 21, 2004	17.51	18.08	17.43	18.03
2642	NASDAQ	ROCK	Thu, May 20, 2004	17.50	18.03	17.33	17.46
2641	NASDAQ	ROCK	Wed, May 19, 2004	17.46	17.71	17.33	17.43
2640	NASDAQ	ROCK	Tue, May 18, 2004	17.05	17.49	16.79	17.45
2639	NASDAQ	ROCK	Mon, May 17, 2004	16.82	17.00	16.56	16.77
2638	NASDAQ	ROCK	Fri, May 14, 2004	16.91	16.92	16.75	16.80
2637	NASDAQ	ROCK	Thu, May 13, 2004	16.73	16.92	16.67	16.80
2636	NASDAQ	ROCK	Wed, May 12, 2004	16.83	17.00	16.63	16.72
2635	NASDAQ	ROCK	Tue, May 11, 2004	16.82	17.24	16.67	16.91
2634	NASDAQ	ROCK	Mon, May 10, 2004	16.67	16.83	16.32	16.67
2633	NASDAQ	ROCK	Fri, May 7, 2004	17.26	17.30	16.70	16.76
2632	NASDAQ	ROCK	Thu, May 6, 2004	17.49	17.50	17.07	17.27
2631	NASDAQ	ROCK	Wed, May 5, 2004	17.85	17.85	17.33	17.57
2630	NASDAQ	ROCK	Tue, May 4, 2004	17.10	17.91	16.98	17.83
2629	NASDAQ	ROCK	Mon, May 3, 2004	16.40	17.06	16.37	17.00
2628	NASDAQ	ROCK	Fri, Apr 30, 2004	16.77	16.88	16.40	16.40
2627	NASDAQ	ROCK	Thu, Apr 29, 2004	16.63	16.89	16.60	16.77
2626	NASDAQ	ROCK	Wed, Apr 28, 2004	17.20	17.33	16.63	16.75
2625	NASDAQ	ROCK	Tue, Apr 27, 2004	17.24	17.35	17.10	17.32
2624	NASDAQ	ROCK	Mon, Apr 26, 2004	17.23	17.31	17.08	17.14
2623	NASDAQ	ROCK	Fri, Apr 23, 2004	17.36	17.37	17.08	17.09
2622	NASDAQ	ROCK	Thu, Apr 22, 2004	17.27	17.43	17.23	17.42
2621	NASDAQ	ROCK	Wed, Apr 21, 2004	17.16	17.33	17.08	17.27
2620	NASDAQ	ROCK	Tue, Apr 20, 2004	17.39	17.40	16.72	17.16
2619	NASDAQ	ROCK	Mon, Apr 19, 2004	17.17	17.39	16.96	17.22
2618	NASDAQ	ROCK	Fri, Apr 16, 2004	16.97	17.18	16.87	17.14
2617	NASDAQ	ROCK	Thu, Apr 15, 2004	17.00	17.32	16.86	17.01
2616	NASDAQ	ROCK	Wed, Apr 14, 2004	16.72	16.76	16.67	16.68
2615	NASDAQ	ROCK	Tue, Apr 13, 2004	16.85	16.95	16.60	16.70
2614	NASDAQ	ROCK	Mon, Apr 12, 2004	16.83	16.95	16.76	16.83
2613	NASDAQ	ROCK	Thu, Apr 8, 2004	16.69	16.97	16.67	16.81
2612	NASDAQ	ROCK	Wed, Apr 7, 2004	16.71	16.83	16.63	16.70
2611	NASDAQ	ROCK	Tue, Apr 6, 2004	16.62	16.82	16.62	16.67
2610	NASDAQ	ROCK	Mon, Apr 5, 2004	16.60	16.81	16.60	16.73
2609	NASDAQ	ROCK	Fri, Apr 2, 2004	16.56	16.73	16.49	16.73
2608	NASDAQ	ROCK	Thu, Apr 1, 2004	16.41	16.59	16.39	16.41
2607	NASDAQ	ROCK	Wed, Mar 31, 2004	16.39	16.67	16.20	16.41
2606	NASDAQ	ROCK	Tue, Mar 30, 2004	16.00	16.39	15.91	16.38
2605	NASDAQ	ROCK	Mon, Mar 29, 2004	15.63	15.99	15.63	15.97
2604	NASDAQ	ROCK	Fri, Mar 26, 2004	15.58	15.79	15.58	15.73
2603	NASDAQ	ROCK	Thu, Mar 25, 2004	15.59	15.85	15.49	15.60
2602	NASDAQ	ROCK	Wed, Mar 24, 2004	15.59	15.94	15.50	15.67
2601	NASDAQ	ROCK	Tue, Mar 23, 2004	15.50	15.67	15.50	15.54
2600	NASDAQ	ROCK	Mon, Mar 22, 2004	15.73	15.77	15.37	15.57
2599	NASDAQ	ROCK	Fri, Mar 19, 2004	15.56	15.87	15.40	15.66
2598	NASDAQ	ROCK	Thu, Mar 18, 2004	14.63	15.53	14.57	15.18
2597	NASDAQ	ROCK	Wed, Mar 17, 2004	14.23	14.87	14.23	14.59
2596	NASDAQ	ROCK	Tue, Mar 16, 2004	14.78	14.87	14.15	14.19
2595	NASDAQ	ROCK	Mon, Mar 15, 2004	15.06	15.17	14.63	14.67
2594	NASDAQ	ROCK	Fri, Mar 12, 2004	15.07	15.20	14.96	15.03
2593	NASDAQ	ROCK	Thu, Mar 11, 2004	15.81	15.81	15.07	15.07
2592	NASDAQ	ROCK	Wed, Mar 10, 2004	15.98	15.99	15.67	15.70
2591	NASDAQ	ROCK	Tue, Mar 9, 2004	15.97	15.99	15.86	15.93
2590	NASDAQ	ROCK	Mon, Mar 8, 2004	16.06	16.13	15.97	16.01
2589	NASDAQ	ROCK	Fri, Mar 5, 2004	16.14	16.16	15.95	16.03
2588	NASDAQ	ROCK	Thu, Mar 4, 2004	15.62	16.17	15.62	16.17
2587	NASDAQ	ROCK	Wed, Mar 3, 2004	15.93	15.99	15.40	15.72
2586	NASDAQ	ROCK	Tue, Mar 2, 2004	16.05	16.18	15.89	15.95
2585	NASDAQ	ROCK	Mon, Mar 1, 2004	16.13	16.30	16.06	16.15
2584	NASDAQ	ROCK	Fri, Feb 27, 2004	16.17	16.27	15.97	16.18
2583	NASDAQ	ROCK	Thu, Feb 26, 2004	15.97	16.10	15.93	15.99
2582	NASDAQ	ROCK	Wed, Feb 25, 2004	16.00	16.10	15.96	16.07
2581	NASDAQ	ROCK	Tue, Feb 24, 2004	15.98	16.03	15.97	16.00
2580	NASDAQ	ROCK	Mon, Feb 23, 2004	16.03	16.03	15.87	15.99
2579	NASDAQ	ROCK	Fri, Feb 20, 2004	16.30	16.30	15.93	16.03
2578	NASDAQ	ROCK	Thu, Feb 19, 2004	16.38	16.39	16.13	16.23
2577	NASDAQ	ROCK	Wed, Feb 18, 2004	16.27	16.40	16.21	16.31
2576	NASDAQ	ROCK	Tue, Feb 17, 2004	16.17	16.43	16.03	16.37
2575	NASDAQ	ROCK	Fri, Feb 13, 2004	16.23	16.23	15.82	16.02
2574	NASDAQ	ROCK	Thu, Feb 12, 2004	16.27	16.33	15.90	16.27
2573	NASDAQ	ROCK	Wed, Feb 11, 2004	16.05	16.32	16.03	16.27
2572	NASDAQ	ROCK	Tue, Feb 10, 2004	15.93	16.28	15.93	16.26
2571	NASDAQ	ROCK	Mon, Feb 9, 2004	16.07	16.07	15.90	15.97
2570	NASDAQ	ROCK	Fri, Feb 6, 2004	15.97	16.06	15.97	15.97
2569	NASDAQ	ROCK	Thu, Feb 5, 2004	16.03	16.12	15.96	16.07
2568	NASDAQ	ROCK	Wed, Feb 4, 2004	15.75	16.13	15.68	15.97
2567	NASDAQ	ROCK	Tue, Feb 3, 2004	15.80	16.01	15.53	15.67
2566	NASDAQ	ROCK	Mon, Feb 2, 2004	15.95	16.03	15.80	15.89
2565	NASDAQ	ROCK	Fri, Jan 30, 2004	15.69	16.06	15.69	15.85
2564	NASDAQ	ROCK	Thu, Jan 29, 2004	16.47	16.47	15.47	15.80
2563	NASDAQ	ROCK	Wed, Jan 28, 2004	16.50	16.80	16.37	16.60
2562	NASDAQ	ROCK	Tue, Jan 27, 2004	16.57	16.90	16.41	16.67
2561	NASDAQ	ROCK	Mon, Jan 26, 2004	16.73	16.76	16.57	16.76
2560	NASDAQ	ROCK	Fri, Jan 23, 2004	16.70	16.83	16.63	16.73
2559	NASDAQ	ROCK	Thu, Jan 22, 2004	16.71	16.83	16.67	16.83
2558	NASDAQ	ROCK	Wed, Jan 21, 2004	16.83	16.83	16.53	16.73
2557	NASDAQ	ROCK	Tue, Jan 20, 2004	16.63	16.83	16.46	16.83
2556	NASDAQ	ROCK	Fri, Jan 16, 2004	16.67	16.73	16.53	16.57
2555	NASDAQ	ROCK	Thu, Jan 15, 2004	16.72	16.72	16.50	16.59
2554	NASDAQ	ROCK	Wed, Jan 14, 2004	16.73	16.73	16.61	16.70
2553	NASDAQ	ROCK	Tue, Jan 13, 2004	16.77	16.77	16.53	16.73
2552	NASDAQ	ROCK	Mon, Jan 12, 2004	16.80	16.83	16.57	16.83
2551	NASDAQ	ROCK	Fri, Jan 9, 2004	16.60	16.77	16.50	16.56
2550	NASDAQ	ROCK	Thu, Jan 8, 2004	16.53	16.67	16.53	16.65
2549	NASDAQ	ROCK	Wed, Jan 7, 2004	16.86	16.86	16.50	16.53
2548	NASDAQ	ROCK	Tue, Jan 6, 2004	16.83	16.87	16.80	16.87
2547	NASDAQ	ROCK	Mon, Jan 5, 2004	16.80	16.98	16.80	16.81
2546	NASDAQ	ROCK	Fri, Jan 2, 2004	16.70	16.88	16.63	16.84
2545	NASDAQ	ROCK	Wed, Dec 31, 2003	16.89	16.98	16.73	16.78
2544	NASDAQ	ROCK	Tue, Dec 30, 2003	16.93	16.99	16.67	16.93
2543	NASDAQ	ROCK	Mon, Dec 29, 2003	16.77	16.87	16.73	16.80
2542	NASDAQ	ROCK	Fri, Dec 26, 2003	16.45	16.79	16.45	16.67
2541	NASDAQ	ROCK	Wed, Dec 24, 2003	16.50	16.56	16.41	16.45
2540	NASDAQ	ROCK	Tue, Dec 23, 2003	16.41	16.63	16.34	16.51
2539	NASDAQ	ROCK	Mon, Dec 22, 2003	16.37	16.47	16.33	16.41
2538	NASDAQ	ROCK	Fri, Dec 19, 2003	16.47	16.53	16.33	16.48
2537	NASDAQ	ROCK	Thu, Dec 18, 2003	16.70	16.79	15.65	16.53
2536	NASDAQ	ROCK	Wed, Dec 17, 2003	17.02	17.60	16.75	16.89
2535	NASDAQ	ROCK	Tue, Dec 16, 2003	17.78	17.78	17.11	17.37
2534	NASDAQ	ROCK	Mon, Dec 15, 2003	18.11	18.21	17.79	17.85
2533	NASDAQ	ROCK	Fri, Dec 12, 2003	17.89	18.20	17.66	17.93
2532	NASDAQ	ROCK	Thu, Dec 11, 2003	17.15	17.75	16.87	17.75
2531	NASDAQ	ROCK	Wed, Dec 10, 2003	17.06	17.15	16.85	17.03
2530	NASDAQ	ROCK	Tue, Dec 9, 2003	16.53	18.21	16.53	17.11
2529	NASDAQ	ROCK	Mon, Dec 8, 2003	16.63	16.96	16.53	16.65
2528	NASDAQ	ROCK	Fri, Dec 5, 2003	16.52	16.73	16.28	16.29
2527	NASDAQ	ROCK	Thu, Dec 4, 2003	16.29	16.63	16.05	16.53
2526	NASDAQ	ROCK	Wed, Dec 3, 2003	16.79	17.25	16.31	16.31
2525	NASDAQ	ROCK	Tue, Dec 2, 2003	16.67	16.83	16.58	16.72
2524	NASDAQ	ROCK	Mon, Dec 1, 2003	16.43	16.67	16.27	16.67
2523	NASDAQ	ROCK	Fri, Nov 28, 2003	16.47	16.47	16.15	16.15
2522	NASDAQ	ROCK	Wed, Nov 26, 2003	16.59	16.60	15.75	16.39
2521	NASDAQ	ROCK	Tue, Nov 25, 2003	15.73	16.49	15.63	15.96
2520	NASDAQ	ROCK	Mon, Nov 24, 2003	15.31	16.00	15.31	15.96
2519	NASDAQ	ROCK	Fri, Nov 21, 2003	15.12	15.45	14.98	15.33
2518	NASDAQ	ROCK	Thu, Nov 20, 2003	15.76	15.76	15.15	15.31
2517	NASDAQ	ROCK	Wed, Nov 19, 2003	14.96	15.83	14.94	15.83
2516	NASDAQ	ROCK	Tue, Nov 18, 2003	15.32	15.40	15.11	15.17
2515	NASDAQ	ROCK	Mon, Nov 17, 2003	15.24	15.55	14.93	15.18
2514	NASDAQ	ROCK	Fri, Nov 14, 2003	16.03	16.20	15.05	15.64
2513	NASDAQ	ROCK	Thu, Nov 13, 2003	15.45	16.03	15.45	15.79
2512	NASDAQ	ROCK	Wed, Nov 12, 2003	15.31	15.98	15.31	15.97
2511	NASDAQ	ROCK	Tue, Nov 11, 2003	15.16	15.30	14.89	15.30
2510	NASDAQ	ROCK	Mon, Nov 10, 2003	16.37	16.51	15.18	15.18
2509	NASDAQ	ROCK	Fri, Nov 7, 2003	16.18	16.57	15.83	16.13
2508	NASDAQ	ROCK	Thu, Nov 6, 2003	16.30	16.50	15.96	16.13
2507	NASDAQ	ROCK	Wed, Nov 5, 2003	16.33	16.39	16.09	16.20
2506	NASDAQ	ROCK	Tue, Nov 4, 2003	16.63	16.63	16.40	16.40
2505	NASDAQ	ROCK	Mon, Nov 3, 2003	16.35	16.62	15.97	16.59
2504	NASDAQ	ROCK	Fri, Oct 31, 2003	16.43	16.43	15.99	16.27
2503	NASDAQ	ROCK	Thu, Oct 30, 2003	16.11	16.48	16.05	16.16
2502	NASDAQ	ROCK	Wed, Oct 29, 2003	16.09	16.48	16.09	16.26
2501	NASDAQ	ROCK	Tue, Oct 28, 2003	15.37	16.33	15.37	16.33
2500	NASDAQ	ROCK	Mon, Oct 27, 2003	14.87	15.38	14.84	15.38
2499	NASDAQ	ROCK	Fri, Oct 24, 2003	15.39	15.70	15.20	15.39
2498	NASDAQ	ROCK	Thu, Oct 23, 2003	15.29	15.61	15.21	15.21
2497	NASDAQ	ROCK	Wed, Oct 22, 2003	15.89	16.00	15.37	15.38
2496	NASDAQ	ROCK	Tue, Oct 21, 2003	15.73	16.07	15.73	15.94
2495	NASDAQ	ROCK	Mon, Oct 20, 2003	15.87	15.90	15.64	15.89
2494	NASDAQ	ROCK	Fri, Oct 17, 2003	16.05	16.05	15.75	15.77
2493	NASDAQ	ROCK	Thu, Oct 16, 2003	15.99	16.17	15.94	16.03
2492	NASDAQ	ROCK	Wed, Oct 15, 2003	16.23	16.23	15.85	16.11
2491	NASDAQ	ROCK	Tue, Oct 14, 2003	16.31	16.31	16.17	16.20
2490	NASDAQ	ROCK	Mon, Oct 13, 2003	15.89	16.33	15.89	16.31
2489	NASDAQ	ROCK	Fri, Oct 10, 2003	15.62	16.00	15.62	15.74
2488	NASDAQ	ROCK	Thu, Oct 9, 2003	15.99	16.17	15.63	15.89
2487	NASDAQ	ROCK	Wed, Oct 8, 2003	16.06	16.16	15.70	15.81
2486	NASDAQ	ROCK	Tue, Oct 7, 2003	16.12	16.12	15.94	16.06
2485	NASDAQ	ROCK	Mon, Oct 6, 2003	15.61	16.11	15.61	16.01
2484	NASDAQ	ROCK	Fri, Oct 3, 2003	15.50	15.97	15.50	15.73
2483	NASDAQ	ROCK	Thu, Oct 2, 2003	15.11	15.50	14.96	15.47
2482	NASDAQ	ROCK	Wed, Oct 1, 2003	14.53	15.33	14.53	15.33
2481	NASDAQ	ROCK	Tue, Sep 30, 2003	14.53	14.70	14.47	14.47
2480	NASDAQ	ROCK	Mon, Sep 29, 2003	14.77	14.77	14.47	14.75
2479	NASDAQ	ROCK	Fri, Sep 26, 2003	15.16	15.25	14.47	14.47
2478	NASDAQ	ROCK	Thu, Sep 25, 2003	15.14	15.35	15.07	15.10
2477	NASDAQ	ROCK	Wed, Sep 24, 2003	15.10	15.37	15.10	15.12
2476	NASDAQ	ROCK	Tue, Sep 23, 2003	15.25	15.25	15.01	15.21
2475	NASDAQ	ROCK	Mon, Sep 22, 2003	15.33	15.57	14.77	15.13
2474	NASDAQ	ROCK	Fri, Sep 19, 2003	14.75	15.50	14.63	15.50
2473	NASDAQ	ROCK	Thu, Sep 18, 2003	14.47	14.87	14.47	14.63
2472	NASDAQ	ROCK	Wed, Sep 17, 2003	14.57	15.11	14.40	14.53
2471	NASDAQ	ROCK	Tue, Sep 16, 2003	14.39	14.89	14.39	14.81
2470	NASDAQ	ROCK	Mon, Sep 15, 2003	14.54	14.81	14.51	14.51
2469	NASDAQ	ROCK	Fri, Sep 12, 2003	14.07	14.53	13.87	14.43
2468	NASDAQ	ROCK	Thu, Sep 11, 2003	14.28	14.59	14.04	14.19
2467	NASDAQ	ROCK	Wed, Sep 10, 2003	15.07	15.16	14.30	14.31
2466	NASDAQ	ROCK	Tue, Sep 9, 2003	14.78	15.13	14.78	15.13
2465	NASDAQ	ROCK	Mon, Sep 8, 2003	14.66	14.99	14.57	14.99
2464	NASDAQ	ROCK	Fri, Sep 5, 2003	14.65	14.67	14.61	14.61
2463	NASDAQ	ROCK	Thu, Sep 4, 2003	14.71	14.71	14.57	14.67
2462	NASDAQ	ROCK	Wed, Sep 3, 2003	14.57	14.67	14.47	14.67
2461	NASDAQ	ROCK	Tue, Sep 2, 2003	14.74	14.77	14.40	14.67
2460	NASDAQ	ROCK	Fri, Aug 29, 2003	14.93	14.93	14.77	14.77
2459	NASDAQ	ROCK	Thu, Aug 28, 2003	15.33	15.33	14.81	14.82
2458	NASDAQ	ROCK	Wed, Aug 27, 2003	14.37	15.33	14.36	15.33
2457	NASDAQ	ROCK	Tue, Aug 26, 2003	13.90	14.41	13.43	14.41
2456	NASDAQ	ROCK	Mon, Aug 25, 2003	14.77	14.77	13.81	13.93
2455	NASDAQ	ROCK	Fri, Aug 22, 2003	15.48	15.67	14.81	14.81
2454	NASDAQ	ROCK	Thu, Aug 21, 2003	15.63	15.72	15.37	15.67
2453	NASDAQ	ROCK	Wed, Aug 20, 2003	15.46	15.60	15.36	15.50
2452	NASDAQ	ROCK	Tue, Aug 19, 2003	15.17	15.48	15.00	15.48
2451	NASDAQ	ROCK	Mon, Aug 18, 2003	14.69	15.11	14.69	15.11
2450	NASDAQ	ROCK	Fri, Aug 15, 2003	15.37	15.97	14.70	14.99
2449	NASDAQ	ROCK	Thu, Aug 14, 2003	15.41	15.45	15.34	15.45
2448	NASDAQ	ROCK	Wed, Aug 13, 2003	15.28	15.43	14.76	15.29
2447	NASDAQ	ROCK	Tue, Aug 12, 2003	15.19	15.40	15.13	15.23
2446	NASDAQ	ROCK	Mon, Aug 11, 2003	14.57	15.47	14.55	15.25
2445	NASDAQ	ROCK	Fri, Aug 8, 2003	14.23	14.79	14.05	14.48
2444	NASDAQ	ROCK	Thu, Aug 7, 2003	14.70	14.70	14.03	14.31
2443	NASDAQ	ROCK	Wed, Aug 6, 2003	15.37	15.43	14.64	14.77
2442	NASDAQ	ROCK	Tue, Aug 5, 2003	15.41	15.64	15.37	15.43
2441	NASDAQ	ROCK	Mon, Aug 4, 2003	15.73	15.73	15.43	15.51
2440	NASDAQ	ROCK	Fri, Aug 1, 2003	16.13	16.15	15.47	15.63
2439	NASDAQ	ROCK	Thu, Jul 31, 2003	15.13	15.81	15.02	15.73
2438	NASDAQ	ROCK	Wed, Jul 30, 2003	14.83	15.10	14.83	15.10
2437	NASDAQ	ROCK	Tue, Jul 29, 2003	14.85	15.00	14.63	15.00
2436	NASDAQ	ROCK	Mon, Jul 28, 2003	14.05	14.85	14.05	14.77
2435	NASDAQ	ROCK	Fri, Jul 25, 2003	14.59	14.59	14.33	14.50
2434	NASDAQ	ROCK	Thu, Jul 24, 2003	14.67	14.67	14.33	14.48
2433	NASDAQ	ROCK	Wed, Jul 23, 2003	14.15	14.67	13.73	14.56
2432	NASDAQ	ROCK	Tue, Jul 22, 2003	13.74	14.48	13.74	14.05
2431	NASDAQ	ROCK	Mon, Jul 21, 2003	13.90	14.33	13.75	13.91
2430	NASDAQ	ROCK	Fri, Jul 18, 2003	14.30	14.36	13.77	14.08
2429	NASDAQ	ROCK	Thu, Jul 17, 2003	14.58	14.65	14.29	14.33
2428	NASDAQ	ROCK	Wed, Jul 16, 2003	14.75	14.76	14.27	14.59
2427	NASDAQ	ROCK	Tue, Jul 15, 2003	14.61	14.69	14.25	14.47
2426	NASDAQ	ROCK	Mon, Jul 14, 2003	14.07	14.80	14.07	14.60
2425	NASDAQ	ROCK	Fri, Jul 11, 2003	14.00	14.30	14.00	14.29
2424	NASDAQ	ROCK	Thu, Jul 10, 2003	13.84	13.98	13.56	13.85
2423	NASDAQ	ROCK	Wed, Jul 9, 2003	14.07	14.07	13.67	13.79
2422	NASDAQ	ROCK	Tue, Jul 8, 2003	13.77	13.99	13.77	13.93
2421	NASDAQ	ROCK	Mon, Jul 7, 2003	13.50	13.90	13.50	13.77
2420	NASDAQ	ROCK	Thu, Jul 3, 2003	13.51	13.67	13.51	13.52
2419	NASDAQ	ROCK	Wed, Jul 2, 2003	13.66	13.67	13.53	13.67
2418	NASDAQ	ROCK	Tue, Jul 1, 2003	13.92	13.92	13.33	13.55
2417	NASDAQ	ROCK	Mon, Jun 30, 2003	14.02	14.03	13.49	13.71
2416	NASDAQ	ROCK	Fri, Jun 27, 2003	13.67	14.19	13.50	13.51
2415	NASDAQ	ROCK	Thu, Jun 26, 2003	13.33	13.53	13.33	13.49
2414	NASDAQ	ROCK	Wed, Jun 25, 2003	13.23	13.40	13.22	13.33
2413	NASDAQ	ROCK	Tue, Jun 24, 2003	13.23	13.50	13.23	13.33
2412	NASDAQ	ROCK	Mon, Jun 23, 2003	13.33	13.43	12.93	13.27
2411	NASDAQ	ROCK	Fri, Jun 20, 2003	13.33	13.42	13.29	13.39
2410	NASDAQ	ROCK	Thu, Jun 19, 2003	13.38	13.50	13.33	13.34
2409	NASDAQ	ROCK	Wed, Jun 18, 2003	13.50	13.50	13.34	13.43
2408	NASDAQ	ROCK	Tue, Jun 17, 2003	13.00	13.73	13.00	13.50
2407	NASDAQ	ROCK	Mon, Jun 16, 2003	13.28	13.33	13.15	13.33
2406	NASDAQ	ROCK	Fri, Jun 13, 2003	13.19	13.33	13.03	13.15
2405	NASDAQ	ROCK	Thu, Jun 12, 2003	13.20	13.33	12.94	13.31
2404	NASDAQ	ROCK	Wed, Jun 11, 2003	12.90	13.33	12.90	13.33
2403	NASDAQ	ROCK	Tue, Jun 10, 2003	12.71	13.33	12.33	13.33
2402	NASDAQ	ROCK	Mon, Jun 9, 2003	12.67	12.81	12.55	12.55
2401	NASDAQ	ROCK	Fri, Jun 6, 2003	12.53	13.07	12.53	12.67
2400	NASDAQ	ROCK	Thu, Jun 5, 2003	13.00	13.07	12.81	13.03
2399	NASDAQ	ROCK	Wed, Jun 4, 2003	13.09	13.17	12.93	12.93
2398	NASDAQ	ROCK	Tue, Jun 3, 2003	13.07	13.07	12.54	13.00
2397	NASDAQ	ROCK	Mon, Jun 2, 2003	13.25	13.27	12.95	13.19
2396	NASDAQ	ROCK	Fri, May 30, 2003	12.89	13.32	12.89	12.89
2395	NASDAQ	ROCK	Thu, May 29, 2003	13.33	13.33	12.90	12.90
2394	NASDAQ	ROCK	Wed, May 28, 2003	13.33	13.33	13.25	13.31
2393	NASDAQ	ROCK	Tue, May 27, 2003	13.32	13.33	13.32	13.33
2392	NASDAQ	ROCK	Fri, May 23, 2003	13.30	13.33	13.12	13.15
2391	NASDAQ	ROCK	Thu, May 22, 2003	13.23	13.33	13.05	13.33
2390	NASDAQ	ROCK	Wed, May 21, 2003	12.96	13.26	12.80	13.11
2389	NASDAQ	ROCK	Tue, May 20, 2003	12.93	12.93	12.65	12.78
2388	NASDAQ	ROCK	Mon, May 19, 2003	13.33	13.33	12.75	12.90
2387	NASDAQ	ROCK	Fri, May 16, 2003	12.51	13.33	12.50	13.23
2386	NASDAQ	ROCK	Thu, May 15, 2003	12.68	13.20	12.48	13.19
2385	NASDAQ	ROCK	Wed, May 14, 2003	12.77	12.91	12.31	12.38
2384	NASDAQ	ROCK	Tue, May 13, 2003	13.03	13.03	12.81	12.90
2383	NASDAQ	ROCK	Mon, May 12, 2003	12.99	13.05	12.77	12.81
2382	NASDAQ	ROCK	Fri, May 9, 2003	12.33	12.99	12.33	12.99
2381	NASDAQ	ROCK	Thu, May 8, 2003	12.96	12.96	12.33	12.33
2380	NASDAQ	ROCK	Wed, May 7, 2003	12.28	12.71	12.28	12.47
2379	NASDAQ	ROCK	Tue, May 6, 2003	11.74	12.65	11.70	12.29
2378	NASDAQ	ROCK	Mon, May 5, 2003	11.63	11.65	11.34	11.59
2377	NASDAQ	ROCK	Fri, May 2, 2003	11.60	11.63	11.34	11.36
2376	NASDAQ	ROCK	Thu, May 1, 2003	11.55	11.69	11.43	11.53
2375	NASDAQ	ROCK	Wed, Apr 30, 2003	11.37	11.58	11.33	11.53
2374	NASDAQ	ROCK	Tue, Apr 29, 2003	11.59	11.85	11.47	11.47
2373	NASDAQ	ROCK	Mon, Apr 28, 2003	11.77	12.00	11.53	11.77
2372	NASDAQ	ROCK	Fri, Apr 25, 2003	11.97	12.00	11.72	11.73
2371	NASDAQ	ROCK	Thu, Apr 24, 2003	12.01	12.11	11.78	11.97
2370	NASDAQ	ROCK	Wed, Apr 23, 2003	12.01	12.25	12.01	12.13
2369	NASDAQ	ROCK	Tue, Apr 22, 2003	12.19	12.25	11.67	12.00
2368	NASDAQ	ROCK	Mon, Apr 21, 2003	11.71	12.26	11.49	12.04
2367	NASDAQ	ROCK	Thu, Apr 17, 2003	11.60	11.66	11.33	11.40
2366	NASDAQ	ROCK	Wed, Apr 16, 2003	11.40	11.45	11.25	11.33
2365	NASDAQ	ROCK	Tue, Apr 15, 2003	11.23	11.40	11.13	11.33
2364	NASDAQ	ROCK	Mon, Apr 14, 2003	11.47	11.52	11.37	11.37
2363	NASDAQ	ROCK	Fri, Apr 11, 2003	11.57	11.71	11.41	11.41
2362	NASDAQ	ROCK	Thu, Apr 10, 2003	11.73	11.81	11.33	11.65
2361	NASDAQ	ROCK	Wed, Apr 9, 2003	11.80	12.00	11.71	11.73
2360	NASDAQ	ROCK	Tue, Apr 8, 2003	11.70	11.90	11.70	11.81
2359	NASDAQ	ROCK	Mon, Apr 7, 2003	11.57	11.70	11.49	11.67
2358	NASDAQ	ROCK	Fri, Apr 4, 2003	11.39	11.55	11.10	11.15
2357	NASDAQ	ROCK	Thu, Apr 3, 2003	12.00	12.00	11.42	11.43
2356	NASDAQ	ROCK	Wed, Apr 2, 2003	11.93	12.14	11.81	11.89
2355	NASDAQ	ROCK	Tue, Apr 1, 2003	12.20	12.24	11.67	11.81
2354	NASDAQ	ROCK	Mon, Mar 31, 2003	12.20	12.67	12.20	12.43
2353	NASDAQ	ROCK	Fri, Mar 28, 2003	12.67	12.67	12.17	12.29
2352	NASDAQ	ROCK	Thu, Mar 27, 2003	12.40	12.67	12.05	12.26
2351	NASDAQ	ROCK	Wed, Mar 26, 2003	13.05	13.05	12.25	12.56
2350	NASDAQ	ROCK	Tue, Mar 25, 2003	12.83	13.23	12.83	13.21
2349	NASDAQ	ROCK	Mon, Mar 24, 2003	13.33	13.50	13.14	13.14
2348	NASDAQ	ROCK	Fri, Mar 21, 2003	13.33	13.65	13.13	13.27
2347	NASDAQ	ROCK	Thu, Mar 20, 2003	12.73	13.33	12.67	13.33
2346	NASDAQ	ROCK	Wed, Mar 19, 2003	12.29	13.04	12.29	12.87
2345	NASDAQ	ROCK	Tue, Mar 18, 2003	12.11	12.67	12.11	12.30
2344	NASDAQ	ROCK	Mon, Mar 17, 2003	11.75	12.26	11.27	12.26
2343	NASDAQ	ROCK	Fri, Mar 14, 2003	11.73	11.74	11.55	11.61
2342	NASDAQ	ROCK	Thu, Mar 13, 2003	11.39	11.73	11.39	11.73
2341	NASDAQ	ROCK	Wed, Mar 12, 2003	11.61	11.67	11.14	11.26
2340	NASDAQ	ROCK	Tue, Mar 11, 2003	11.73	11.75	11.67	11.75
2339	NASDAQ	ROCK	Mon, Mar 10, 2003	11.67	11.75	11.67	11.73
2338	NASDAQ	ROCK	Fri, Mar 7, 2003	12.00	12.03	11.69	11.70
2337	NASDAQ	ROCK	Thu, Mar 6, 2003	11.72	12.67	11.72	12.15
2336	NASDAQ	ROCK	Wed, Mar 5, 2003	11.88	11.88	11.73	11.74
2335	NASDAQ	ROCK	Tue, Mar 4, 2003	11.96	12.11	11.93	11.94
2334	NASDAQ	ROCK	Mon, Mar 3, 2003	12.47	12.47	11.90	12.06
2333	NASDAQ	ROCK	Fri, Feb 28, 2003	11.79	12.60	11.71	12.41
2332	NASDAQ	ROCK	Thu, Feb 27, 2003	11.47	12.03	11.47	12.03
2331	NASDAQ	ROCK	Wed, Feb 26, 2003	11.79	11.85	11.40	11.69
2330	NASDAQ	ROCK	Tue, Feb 25, 2003	12.03	12.03	11.63	11.80
2329	NASDAQ	ROCK	Mon, Feb 24, 2003	11.93	12.07	11.93	11.99
2328	NASDAQ	ROCK	Fri, Feb 21, 2003	12.23	12.23	11.94	12.00
2327	NASDAQ	ROCK	Thu, Feb 20, 2003	11.99	12.33	11.96	12.27
2326	NASDAQ	ROCK	Wed, Feb 19, 2003	12.03	12.07	11.67	11.99
2325	NASDAQ	ROCK	Tue, Feb 18, 2003	12.10	12.10	11.97	12.03
2324	NASDAQ	ROCK	Fri, Feb 14, 2003	12.03	12.17	11.92	12.12
2323	NASDAQ	ROCK	Thu, Feb 13, 2003	11.97	12.17	11.93	11.95
2322	NASDAQ	ROCK	Wed, Feb 12, 2003	11.87	11.97	11.78	11.93
2321	NASDAQ	ROCK	Tue, Feb 11, 2003	11.73	11.93	11.73	11.90
2320	NASDAQ	ROCK	Mon, Feb 10, 2003	11.67	11.83	11.67	11.80
2319	NASDAQ	ROCK	Fri, Feb 7, 2003	11.67	11.77	11.65	11.70
2318	NASDAQ	ROCK	Thu, Feb 6, 2003	11.70	11.73	11.63	11.68
2317	NASDAQ	ROCK	Wed, Feb 5, 2003	11.70	11.70	11.45	11.68
2316	NASDAQ	ROCK	Tue, Feb 4, 2003	11.87	11.87	11.20	11.71
2315	NASDAQ	ROCK	Mon, Feb 3, 2003	11.95	12.25	11.90	11.90
2314	NASDAQ	ROCK	Fri, Jan 31, 2003	11.80	12.00	11.65	12.00
2313	NASDAQ	ROCK	Thu, Jan 30, 2003	12.07	12.10	11.78	11.78
2312	NASDAQ	ROCK	Wed, Jan 29, 2003	11.73	12.14	11.73	12.03
2311	NASDAQ	ROCK	Tue, Jan 28, 2003	12.13	12.13	11.67	11.86
2310	NASDAQ	ROCK	Mon, Jan 27, 2003	11.74	11.86	11.41	11.83
2309	NASDAQ	ROCK	Fri, Jan 24, 2003	12.01	12.12	11.74	11.74
2308	NASDAQ	ROCK	Thu, Jan 23, 2003	11.93	12.13	11.93	12.07
2307	NASDAQ	ROCK	Wed, Jan 22, 2003	12.09	12.12	11.93	11.93
2306	NASDAQ	ROCK	Tue, Jan 21, 2003	12.49	12.49	12.07	12.12
2305	NASDAQ	ROCK	Fri, Jan 17, 2003	12.37	12.53	12.34	12.39
2304	NASDAQ	ROCK	Thu, Jan 16, 2003	12.27	12.53	12.27	12.53
2303	NASDAQ	ROCK	Wed, Jan 15, 2003	12.33	12.40	11.97	12.35
2302	NASDAQ	ROCK	Tue, Jan 14, 2003	12.36	12.50	12.07	12.33
2301	NASDAQ	ROCK	Mon, Jan 13, 2003	12.66	12.66	12.07	12.19
2300	NASDAQ	ROCK	Fri, Jan 10, 2003	12.35	12.53	12.08	12.23
2299	NASDAQ	ROCK	Thu, Jan 9, 2003	12.57	12.60	12.38	12.48
2298	NASDAQ	ROCK	Wed, Jan 8, 2003	12.82	12.82	12.33	12.54
2297	NASDAQ	ROCK	Tue, Jan 7, 2003	12.94	13.11	12.48	12.48
2296	NASDAQ	ROCK	Mon, Jan 6, 2003	12.95	13.13	12.93	13.13
2295	NASDAQ	ROCK	Fri, Jan 3, 2003	13.30	13.30	12.85	13.01
2294	NASDAQ	ROCK	Thu, Jan 2, 2003	12.89	13.13	12.57	13.13
2293	NASDAQ	ROCK	Tue, Dec 31, 2002	12.71	13.09	12.59	12.69
2292	NASDAQ	ROCK	Mon, Dec 30, 2002	12.27	12.67	12.03	12.60
2291	NASDAQ	ROCK	Fri, Dec 27, 2002	12.80	12.83	12.27	12.27
2290	NASDAQ	ROCK	Thu, Dec 26, 2002	12.81	12.81	12.61	12.70
2289	NASDAQ	ROCK	Tue, Dec 24, 2002	12.67	12.92	12.67	12.92
2288	NASDAQ	ROCK	Mon, Dec 23, 2002	12.49	12.86	12.49	12.70
2287	NASDAQ	ROCK	Fri, Dec 20, 2002	11.71	12.66	11.48	12.66
2286	NASDAQ	ROCK	Thu, Dec 19, 2002	12.41	12.63	11.77	12.09
2285	NASDAQ	ROCK	Wed, Dec 18, 2002	12.70	12.79	12.41	12.66
2284	NASDAQ	ROCK	Tue, Dec 17, 2002	12.63	12.92	12.37	12.83
2283	NASDAQ	ROCK	Mon, Dec 16, 2002	12.53	12.57	12.33	12.53
2282	NASDAQ	ROCK	Fri, Dec 13, 2002	12.35	12.79	12.21	12.25
2281	NASDAQ	ROCK	Thu, Dec 12, 2002	12.33	12.67	12.33	12.61
2280	NASDAQ	ROCK	Wed, Dec 11, 2002	12.07	12.31	12.00	12.29
2279	NASDAQ	ROCK	Tue, Dec 10, 2002	12.00	12.33	11.87	12.33
2278	NASDAQ	ROCK	Mon, Dec 9, 2002	12.12	12.17	11.86	12.07
2277	NASDAQ	ROCK	Fri, Dec 6, 2002	12.14	12.40	12.13	12.13
2276	NASDAQ	ROCK	Thu, Dec 5, 2002	12.00	12.38	12.00	12.33
2275	NASDAQ	ROCK	Wed, Dec 4, 2002	12.19	12.20	11.99	12.14
2274	NASDAQ	ROCK	Tue, Dec 3, 2002	12.52	12.89	12.19	12.19
2273	NASDAQ	ROCK	Mon, Dec 2, 2002	12.93	12.93	12.47	12.50
2272	NASDAQ	ROCK	Fri, Nov 29, 2002	12.67	12.92	12.66	12.90
2271	NASDAQ	ROCK	Wed, Nov 27, 2002	12.74	12.74	12.33	12.66
2270	NASDAQ	ROCK	Tue, Nov 26, 2002	12.64	12.64	12.53	12.60
2269	NASDAQ	ROCK	Mon, Nov 25, 2002	12.67	12.97	12.57	12.69
2268	NASDAQ	ROCK	Fri, Nov 22, 2002	12.44	12.82	12.33	12.42
2267	NASDAQ	ROCK	Thu, Nov 21, 2002	13.20	13.20	12.17	12.55
2266	NASDAQ	ROCK	Wed, Nov 20, 2002	13.21	13.35	12.91	13.20
2265	NASDAQ	ROCK	Tue, Nov 19, 2002	13.73	13.73	13.20	13.21
2264	NASDAQ	ROCK	Mon, Nov 18, 2002	13.98	14.10	13.59	13.62
2263	NASDAQ	ROCK	Fri, Nov 15, 2002	13.97	14.25	13.97	14.10
2262	NASDAQ	ROCK	Thu, Nov 14, 2002	14.00	14.41	13.69	14.39
2261	NASDAQ	ROCK	Wed, Nov 13, 2002	13.49	13.90	13.45	13.90
2260	NASDAQ	ROCK	Tue, Nov 12, 2002	13.11	13.93	12.99	13.55
2259	NASDAQ	ROCK	Mon, Nov 11, 2002	13.50	13.93	13.06	13.06
2258	NASDAQ	ROCK	Fri, Nov 8, 2002	13.69	14.31	13.60	13.65
2257	NASDAQ	ROCK	Thu, Nov 7, 2002	14.23	14.23	13.60	13.61
2256	NASDAQ	ROCK	Wed, Nov 6, 2002	14.02	14.30	14.02	14.23
2255	NASDAQ	ROCK	Tue, Nov 5, 2002	14.34	14.36	14.01	14.02
2254	NASDAQ	ROCK	Mon, Nov 4, 2002	14.25	14.39	14.23	14.34
2253	NASDAQ	ROCK	Fri, Nov 1, 2002	13.64	14.40	13.64	14.23
2252	NASDAQ	ROCK	Thu, Oct 31, 2002	13.67	14.06	13.51	13.69
2251	NASDAQ	ROCK	Wed, Oct 30, 2002	13.18	13.85	13.18	13.65
2250	NASDAQ	ROCK	Tue, Oct 29, 2002	13.37	13.37	12.77	13.18
2249	NASDAQ	ROCK	Mon, Oct 28, 2002	13.51	13.68	12.51	12.81
2248	NASDAQ	ROCK	Fri, Oct 25, 2002	13.93	13.93	13.35	13.67
2247	NASDAQ	ROCK	Thu, Oct 24, 2002	13.73	14.10	13.43	13.75
2246	NASDAQ	ROCK	Wed, Oct 23, 2002	13.17	14.14	12.83	14.09
2245	NASDAQ	ROCK	Tue, Oct 22, 2002	13.73	13.96	13.17	13.33
2244	NASDAQ	ROCK	Mon, Oct 21, 2002	13.53	14.20	13.53	14.17
2243	NASDAQ	ROCK	Fri, Oct 18, 2002	13.43	13.94	13.43	13.94
2242	NASDAQ	ROCK	Thu, Oct 17, 2002	13.85	13.96	13.65	13.87
2241	NASDAQ	ROCK	Wed, Oct 16, 2002	13.07	13.49	13.07	13.49
2240	NASDAQ	ROCK	Tue, Oct 15, 2002	13.43	13.69	13.43	13.43
2239	NASDAQ	ROCK	Mon, Oct 14, 2002	13.21	13.59	13.21	13.33
2238	NASDAQ	ROCK	Fri, Oct 11, 2002	13.13	13.71	13.13	13.21
2237	NASDAQ	ROCK	Thu, Oct 10, 2002	13.34	13.50	13.00	13.00
2236	NASDAQ	ROCK	Wed, Oct 9, 2002	13.80	13.99	13.33	13.38
2235	NASDAQ	ROCK	Tue, Oct 8, 2002	14.00	14.00	13.81	13.93
2234	NASDAQ	ROCK	Mon, Oct 7, 2002	14.18	15.04	14.17	14.17
2233	NASDAQ	ROCK	Fri, Oct 4, 2002	14.35	14.59	14.33	14.59
2232	NASDAQ	ROCK	Thu, Oct 3, 2002	14.66	14.66	14.17	14.17
2231	NASDAQ	ROCK	Wed, Oct 2, 2002	15.26	15.30	14.43	14.51
2230	NASDAQ	ROCK	Tue, Oct 1, 2002	14.41	15.31	14.41	15.24
2229	NASDAQ	ROCK	Mon, Sep 30, 2002	14.66	14.96	14.20	14.84
2228	NASDAQ	ROCK	Fri, Sep 27, 2002	13.59	14.87	13.59	14.77
2227	NASDAQ	ROCK	Thu, Sep 26, 2002	13.27	13.67	13.25	13.51
2226	NASDAQ	ROCK	Wed, Sep 25, 2002	13.10	13.27	12.91	13.11
2225	NASDAQ	ROCK	Tue, Sep 24, 2002	12.97	13.33	12.95	13.13
2224	NASDAQ	ROCK	Mon, Sep 23, 2002	13.44	13.55	13.00	13.02
2223	NASDAQ	ROCK	Fri, Sep 20, 2002	13.53	14.01	13.40	13.91
2222	NASDAQ	ROCK	Thu, Sep 19, 2002	13.40	13.52	13.40	13.47
2221	NASDAQ	ROCK	Wed, Sep 18, 2002	13.38	13.77	13.31	13.40
2220	NASDAQ	ROCK	Tue, Sep 17, 2002	13.84	14.12	13.38	13.38
2219	NASDAQ	ROCK	Mon, Sep 16, 2002	13.85	14.31	13.77	13.78
2218	NASDAQ	ROCK	Fri, Sep 13, 2002	14.27	14.40	13.77	13.93
2217	NASDAQ	ROCK	Thu, Sep 12, 2002	14.33	14.40	14.17	14.27
2216	NASDAQ	ROCK	Wed, Sep 11, 2002	13.66	14.32	13.61	14.11
2215	NASDAQ	ROCK	Tue, Sep 10, 2002	13.49	13.67	13.37	13.66
2214	NASDAQ	ROCK	Mon, Sep 9, 2002	13.40	13.71	13.33	13.49
2213	NASDAQ	ROCK	Fri, Sep 6, 2002	13.83	14.05	13.33	13.37
2212	NASDAQ	ROCK	Thu, Sep 5, 2002	13.43	13.83	13.37	13.52
2211	NASDAQ	ROCK	Wed, Sep 4, 2002	13.24	13.48	13.24	13.43
2210	NASDAQ	ROCK	Tue, Sep 3, 2002	13.22	13.52	13.20	13.33
2209	NASDAQ	ROCK	Fri, Aug 30, 2002	13.42	13.66	13.33	13.33
2208	NASDAQ	ROCK	Thu, Aug 29, 2002	13.75	14.03	13.33	13.61
2207	NASDAQ	ROCK	Wed, Aug 28, 2002	14.15	15.00	13.49	13.49
2206	NASDAQ	ROCK	Tue, Aug 27, 2002	13.70	14.50	13.70	14.16
2205	NASDAQ	ROCK	Mon, Aug 26, 2002	13.96	14.13	13.67	13.93
2204	NASDAQ	ROCK	Fri, Aug 23, 2002	14.05	14.07	13.47	13.97
2203	NASDAQ	ROCK	Thu, Aug 22, 2002	14.04	14.66	14.02	14.66
2202	NASDAQ	ROCK	Wed, Aug 21, 2002	13.93	14.57	13.93	14.47
2201	NASDAQ	ROCK	Tue, Aug 20, 2002	14.00	14.31	13.90	14.19
2200	NASDAQ	ROCK	Mon, Aug 19, 2002	13.37	14.42	13.35	14.42
2199	NASDAQ	ROCK	Fri, Aug 16, 2002	13.59	14.00	13.36	13.66
2198	NASDAQ	ROCK	Thu, Aug 15, 2002	13.99	13.99	13.49	13.83
2197	NASDAQ	ROCK	Wed, Aug 14, 2002	13.71	14.08	13.33	13.87
2196	NASDAQ	ROCK	Tue, Aug 13, 2002	13.89	14.11	13.33	13.55
2195	NASDAQ	ROCK	Mon, Aug 12, 2002	13.99	14.33	13.93	14.21
2194	NASDAQ	ROCK	Fri, Aug 9, 2002	14.88	14.90	14.07	14.07
2193	NASDAQ	ROCK	Thu, Aug 8, 2002	14.59	15.39	14.52	15.09
2192	NASDAQ	ROCK	Wed, Aug 7, 2002	14.33	14.60	13.67	14.50
2191	NASDAQ	ROCK	Tue, Aug 6, 2002	14.17	14.61	13.94	14.61
2190	NASDAQ	ROCK	Mon, Aug 5, 2002	13.87	14.14	13.60	14.01
2189	NASDAQ	ROCK	Fri, Aug 2, 2002	14.00	14.00	13.64	13.94
2188	NASDAQ	ROCK	Thu, Aug 1, 2002	13.97	14.13	13.50	13.86
2187	NASDAQ	ROCK	Wed, Jul 31, 2002	13.85	13.98	13.43	13.85
2186	NASDAQ	ROCK	Tue, Jul 30, 2002	13.33	13.80	13.29	13.80
2185	NASDAQ	ROCK	Mon, Jul 29, 2002	13.30	13.47	13.30	13.33
2184	NASDAQ	ROCK	Fri, Jul 26, 2002	13.33	13.39	13.09	13.33
2183	NASDAQ	ROCK	Thu, Jul 25, 2002	13.27	13.36	12.67	13.19
2182	NASDAQ	ROCK	Wed, Jul 24, 2002	13.99	14.39	13.30	13.37
2181	NASDAQ	ROCK	Tue, Jul 23, 2002	14.63	14.63	13.99	13.99
2180	NASDAQ	ROCK	Mon, Jul 22, 2002	14.70	15.39	14.13	14.26
2179	NASDAQ	ROCK	Fri, Jul 19, 2002	15.49	15.64	14.71	14.77
2178	NASDAQ	ROCK	Thu, Jul 18, 2002	15.96	16.29	15.25	15.33
2177	NASDAQ	ROCK	Wed, Jul 17, 2002	16.13	16.66	15.77	15.87
2176	NASDAQ	ROCK	Tue, Jul 16, 2002	16.47	17.03	16.11	16.25
2175	NASDAQ	ROCK	Mon, Jul 15, 2002	17.19	17.26	15.53	16.46
2174	NASDAQ	ROCK	Fri, Jul 12, 2002	16.50	16.96	16.33	16.67
2173	NASDAQ	ROCK	Thu, Jul 11, 2002	16.01	16.67	16.00	16.63
2172	NASDAQ	ROCK	Wed, Jul 10, 2002	16.67	16.67	16.01	16.33
2171	NASDAQ	ROCK	Tue, Jul 9, 2002	15.77	16.67	15.63	16.67
2170	NASDAQ	ROCK	Mon, Jul 8, 2002	16.25	16.25	15.80	16.00
2169	NASDAQ	ROCK	Fri, Jul 5, 2002	15.33	16.33	15.33	16.30
2168	NASDAQ	ROCK	Wed, Jul 3, 2002	15.99	16.00	15.33	15.80
2167	NASDAQ	ROCK	Tue, Jul 2, 2002	15.95	16.17	15.33	15.74
2166	NASDAQ	ROCK	Mon, Jul 1, 2002	15.21	15.37	14.33	15.28
2165	NASDAQ	ROCK	Fri, Jun 28, 2002	15.20	15.63	14.41	14.79
2164	NASDAQ	ROCK	Thu, Jun 27, 2002	14.73	15.35	14.19	15.21
2163	NASDAQ	ROCK	Wed, Jun 26, 2002	14.31	14.67	14.17	14.67
2162	NASDAQ	ROCK	Tue, Jun 25, 2002	14.66	14.93	14.49	14.80
2161	NASDAQ	ROCK	Mon, Jun 24, 2002	14.77	15.17	14.31	15.16
2160	NASDAQ	ROCK	Fri, Jun 21, 2002	15.33	15.39	14.77	14.99
2159	NASDAQ	ROCK	Thu, Jun 20, 2002	14.79	15.07	14.67	14.69
2158	NASDAQ	ROCK	Wed, Jun 19, 2002	15.33	15.33	14.57	14.63
2157	NASDAQ	ROCK	Tue, Jun 18, 2002	15.33	15.50	14.97	15.29
2156	NASDAQ	ROCK	Mon, Jun 17, 2002	15.33	15.38	15.17	15.22
2155	NASDAQ	ROCK	Fri, Jun 14, 2002	14.86	15.33	14.82	15.01
2154	NASDAQ	ROCK	Thu, Jun 13, 2002	15.37	15.67	14.80	14.86
2153	NASDAQ	ROCK	Wed, Jun 12, 2002	15.10	15.50	15.10	15.38
2152	NASDAQ	ROCK	Tue, Jun 11, 2002	15.33	15.67	15.33	15.34
2151	NASDAQ	ROCK	Mon, Jun 10, 2002	15.33	15.67	15.33	15.51
2150	NASDAQ	ROCK	Fri, Jun 7, 2002	15.47	15.47	15.27	15.36
2149	NASDAQ	ROCK	Thu, Jun 6, 2002	15.37	15.80	15.33	15.33
2148	NASDAQ	ROCK	Wed, Jun 5, 2002	15.53	15.83	15.35	15.83
2147	NASDAQ	ROCK	Tue, Jun 4, 2002	15.50	16.00	15.34	16.00
2146	NASDAQ	ROCK	Mon, Jun 3, 2002	15.83	15.83	15.47	15.47
2145	NASDAQ	ROCK	Fri, May 31, 2002	16.12	16.12	15.47	15.83
2144	NASDAQ	ROCK	Thu, May 30, 2002	15.34	15.87	15.33	15.73
2143	NASDAQ	ROCK	Wed, May 29, 2002	15.47	15.47	15.33	15.33
2142	NASDAQ	ROCK	Tue, May 28, 2002	15.24	15.46	15.24	15.34
2141	NASDAQ	ROCK	Fri, May 24, 2002	15.38	15.57	15.31	15.34
2140	NASDAQ	ROCK	Thu, May 23, 2002	15.33	15.84	15.10	15.61
2139	NASDAQ	ROCK	Wed, May 22, 2002	15.93	15.93	15.33	15.41
2138	NASDAQ	ROCK	Tue, May 21, 2002	15.99	16.00	15.33	15.52
2137	NASDAQ	ROCK	Mon, May 20, 2002	16.00	16.00	15.34	15.68
2136	NASDAQ	ROCK	Fri, May 17, 2002	15.77	15.99	15.23	15.99
2135	NASDAQ	ROCK	Thu, May 16, 2002	16.18	16.29	15.71	15.74
2134	NASDAQ	ROCK	Wed, May 15, 2002	15.69	16.31	15.69	16.17
2133	NASDAQ	ROCK	Tue, May 14, 2002	16.33	16.37	15.85	16.06
2132	NASDAQ	ROCK	Mon, May 13, 2002	15.87	16.27	15.55	16.27
2131	NASDAQ	ROCK	Fri, May 10, 2002	15.99	15.99	15.31	15.90
2130	NASDAQ	ROCK	Thu, May 9, 2002	15.99	16.03	15.84	16.00
2129	NASDAQ	ROCK	Wed, May 8, 2002	16.43	16.49	15.81	15.81
2128	NASDAQ	ROCK	Tue, May 7, 2002	15.87	16.40	15.87	16.40
2127	NASDAQ	ROCK	Mon, May 6, 2002	15.95	16.43	15.95	16.09
2126	NASDAQ	ROCK	Fri, May 3, 2002	16.30	16.51	16.00	16.37
2125	NASDAQ	ROCK	Thu, May 2, 2002	16.60	16.63	16.13	16.43
2124	NASDAQ	ROCK	Wed, May 1, 2002	15.27	16.67	15.07	16.53
2123	NASDAQ	ROCK	Tue, Apr 30, 2002	14.90	15.25	14.90	15.25
2122	NASDAQ	ROCK	Mon, Apr 29, 2002	15.13	15.14	14.87	14.99
2121	NASDAQ	ROCK	Fri, Apr 26, 2002	14.57	14.99	14.57	14.91
2120	NASDAQ	ROCK	Thu, Apr 25, 2002	14.71	14.83	14.46	14.80
2119	NASDAQ	ROCK	Wed, Apr 24, 2002	15.19	15.26	14.69	14.90
2118	NASDAQ	ROCK	Tue, Apr 23, 2002	15.11	15.51	14.97	15.23
2117	NASDAQ	ROCK	Mon, Apr 22, 2002	14.99	15.67	14.87	15.13
2116	NASDAQ	ROCK	Fri, Apr 19, 2002	16.05	16.05	15.60	15.80
2115	NASDAQ	ROCK	Thu, Apr 18, 2002	16.65	16.65	15.85	15.93
2114	NASDAQ	ROCK	Wed, Apr 17, 2002	16.33	16.61	15.52	16.53
2113	NASDAQ	ROCK	Tue, Apr 16, 2002	15.87	16.33	15.46	16.33
2112	NASDAQ	ROCK	Mon, Apr 15, 2002	15.18	16.15	14.99	15.86
2111	NASDAQ	ROCK	Fri, Apr 12, 2002	15.45	15.63	15.00	15.18
2110	NASDAQ	ROCK	Thu, Apr 11, 2002	15.63	15.81	15.47	15.70
2109	NASDAQ	ROCK	Wed, Apr 10, 2002	15.65	15.82	15.53	15.63
2108	NASDAQ	ROCK	Tue, Apr 9, 2002	15.33	16.03	15.13	15.68
2107	NASDAQ	ROCK	Mon, Apr 8, 2002	15.13	15.63	14.27	15.63
2106	NASDAQ	ROCK	Fri, Apr 5, 2002	15.37	15.50	15.17	15.44
2105	NASDAQ	ROCK	Thu, Apr 4, 2002	14.85	15.99	14.85	15.35
2104	NASDAQ	ROCK	Wed, Apr 3, 2002	13.64	14.79	13.64	14.70
2103	NASDAQ	ROCK	Tue, Apr 2, 2002	14.45	14.60	13.67	13.83
2102	NASDAQ	ROCK	Mon, Apr 1, 2002	14.25	14.78	14.13	14.60
2101	NASDAQ	ROCK	Thu, Mar 28, 2002	14.14	14.65	14.00	14.51
2100	NASDAQ	ROCK	Wed, Mar 27, 2002	13.87	14.60	13.67	14.06
2099	NASDAQ	ROCK	Tue, Mar 26, 2002	12.67	13.06	12.67	12.87
2098	NASDAQ	ROCK	Mon, Mar 25, 2002	12.80	12.87	12.71	12.77
2097	NASDAQ	ROCK	Fri, Mar 22, 2002	13.23	13.79	12.87	12.93
2096	NASDAQ	ROCK	Thu, Mar 21, 2002	12.80	13.23	12.80	13.17
2095	NASDAQ	ROCK	Wed, Mar 20, 2002	12.35	13.73	12.01	13.05
2094	NASDAQ	ROCK	Tue, Mar 19, 2002	12.01	12.33	12.01	12.33
2093	NASDAQ	ROCK	Mon, Mar 18, 2002	12.00	12.32	12.00	12.10
2092	NASDAQ	ROCK	Fri, Mar 15, 2002	12.02	12.33	12.00	12.10
2091	NASDAQ	ROCK	Thu, Mar 14, 2002	12.46	12.75	12.00	12.07
2090	NASDAQ	ROCK	Wed, Mar 13, 2002	12.33	12.70	12.33	12.46
2089	NASDAQ	ROCK	Tue, Mar 12, 2002	12.63	12.70	12.29	12.34
2088	NASDAQ	ROCK	Mon, Mar 11, 2002	13.07	13.07	12.33	12.67
2087	NASDAQ	ROCK	Fri, Mar 8, 2002	11.87	13.12	11.83	12.87
2086	NASDAQ	ROCK	Thu, Mar 7, 2002	11.43	11.95	11.37	11.59
2085	NASDAQ	ROCK	Wed, Mar 6, 2002	11.30	11.42	11.30	11.42
2084	NASDAQ	ROCK	Tue, Mar 5, 2002	11.33	11.33	11.27	11.30
2083	NASDAQ	ROCK	Mon, Mar 4, 2002	11.33	11.33	11.27	11.29
2082	NASDAQ	ROCK	Fri, Mar 1, 2002	11.18	11.33	11.15	11.33
2081	NASDAQ	ROCK	Thu, Feb 28, 2002	11.27	11.36	11.15	11.29
2080	NASDAQ	ROCK	Wed, Feb 27, 2002	10.79	11.26	10.79	11.26
2079	NASDAQ	ROCK	Tue, Feb 26, 2002	10.61	10.77	10.61	10.77
2078	NASDAQ	ROCK	Mon, Feb 25, 2002	10.57	10.65	10.49	10.60
2077	NASDAQ	ROCK	Fri, Feb 22, 2002	10.50	10.57	10.28	10.47
2076	NASDAQ	ROCK	Thu, Feb 21, 2002	10.43	10.53	10.28	10.30
2075	NASDAQ	ROCK	Wed, Feb 20, 2002	10.20	10.40	10.18	10.40
2074	NASDAQ	ROCK	Tue, Feb 19, 2002	10.02	10.19	10.02	10.19
2073	NASDAQ	ROCK	Fri, Feb 15, 2002	11.00	11.00	10.00	10.00
2072	NASDAQ	ROCK	Thu, Feb 14, 2002	11.65	11.93	11.51	11.51
2071	NASDAQ	ROCK	Wed, Feb 13, 2002	11.64	11.78	11.64	11.78
2070	NASDAQ	ROCK	Tue, Feb 12, 2002	12.00	12.00	11.53	11.70
2069	NASDAQ	ROCK	Mon, Feb 11, 2002	11.87	12.00	11.87	11.87
2068	NASDAQ	ROCK	Fri, Feb 8, 2002	11.57	12.00	11.57	12.00
2067	NASDAQ	ROCK	Thu, Feb 7, 2002	12.03	12.03	11.53	11.55
2066	NASDAQ	ROCK	Wed, Feb 6, 2002	12.00	12.00	11.83	11.83
2065	NASDAQ	ROCK	Tue, Feb 5, 2002	12.06	12.07	11.64	11.99
2064	NASDAQ	ROCK	Mon, Feb 4, 2002	11.87	12.05	11.86	11.86
2063	NASDAQ	ROCK	Fri, Feb 1, 2002	11.42	12.22	11.42	11.77
2062	NASDAQ	ROCK	Thu, Jan 31, 2002	11.35	11.36	11.17	11.17
2061	NASDAQ	ROCK	Tue, Jan 29, 2002	11.33	11.35	11.26	11.26
2060	NASDAQ	ROCK	Mon, Jan 28, 2002	11.14	11.33	10.89	11.33
2059	NASDAQ	ROCK	Thu, Jan 24, 2002	11.00	11.01	11.00	11.01
2058	NASDAQ	ROCK	Wed, Jan 23, 2002	10.80	10.93	10.80	10.93
2057	NASDAQ	ROCK	Tue, Jan 22, 2002	10.80	10.80	10.69	10.69
2056	NASDAQ	ROCK	Fri, Jan 18, 2002	10.88	10.93	10.79	10.79
2055	NASDAQ	ROCK	Thu, Jan 17, 2002	10.50	10.93	10.50	10.93
2054	NASDAQ	ROCK	Wed, Jan 16, 2002	10.67	10.90	10.47	10.90
2053	NASDAQ	ROCK	Tue, Jan 15, 2002	10.47	10.75	10.47	10.75
2052	NASDAQ	ROCK	Mon, Jan 14, 2002	10.67	10.93	9.97	10.55
2051	NASDAQ	ROCK	Fri, Jan 11, 2002	11.67	12.19	11.67	11.88
2050	NASDAQ	ROCK	Thu, Jan 10, 2002	11.79	11.81	11.52	11.67
2049	NASDAQ	ROCK	Wed, Jan 9, 2002	12.00	12.10	11.51	12.10
2048	NASDAQ	ROCK	Tue, Jan 8, 2002	12.28	12.28	11.87	12.16
2047	NASDAQ	ROCK	Mon, Jan 7, 2002	12.00	12.03	11.80	11.93
2046	NASDAQ	ROCK	Fri, Jan 4, 2002	12.08	12.16	11.89	12.12
2045	NASDAQ	ROCK	Thu, Jan 3, 2002	11.94	12.17	11.89	12.17
2044	NASDAQ	ROCK	Wed, Jan 2, 2002	12.10	12.27	11.69	12.27
2043	NASDAQ	ROCK	Mon, Dec 31, 2001	12.83	13.17	11.67	11.68
2042	NASDAQ	ROCK	Fri, Dec 28, 2001	12.85	13.29	12.85	12.97
2041	NASDAQ	ROCK	Thu, Dec 27, 2001	12.96	13.33	12.60	12.95
2040	NASDAQ	ROCK	Wed, Dec 26, 2001	13.07	13.11	12.93	13.11
2039	NASDAQ	ROCK	Mon, Dec 24, 2001	12.80	13.07	12.80	13.07
2038	NASDAQ	ROCK	Fri, Dec 21, 2001	13.13	13.13	12.78	13.00
2037	NASDAQ	ROCK	Thu, Dec 20, 2001	12.17	12.65	12.13	12.24
2036	NASDAQ	ROCK	Wed, Dec 19, 2001	12.08	12.87	12.08	12.20
2035	NASDAQ	ROCK	Tue, Dec 18, 2001	13.38	13.93	11.93	12.67
2034	NASDAQ	ROCK	Mon, Dec 17, 2001	13.33	13.97	13.33	13.93
2033	NASDAQ	ROCK	Fri, Dec 14, 2001	13.33	13.78	13.33	13.60
2032	NASDAQ	ROCK	Thu, Dec 13, 2001	13.07	13.31	13.07	13.31
2031	NASDAQ	ROCK	Wed, Dec 12, 2001	12.60	13.07	12.60	13.07
2030	NASDAQ	ROCK	Tue, Dec 11, 2001	12.93	13.07	12.63	12.63
2029	NASDAQ	ROCK	Mon, Dec 10, 2001	12.77	12.93	12.52	12.92
2028	NASDAQ	ROCK	Fri, Dec 7, 2001	12.87	12.93	12.77	12.77
2027	NASDAQ	ROCK	Thu, Dec 6, 2001	12.50	12.93	12.50	12.53
2026	NASDAQ	ROCK	Wed, Dec 5, 2001	12.73	12.86	12.50	12.86
2025	NASDAQ	ROCK	Tue, Dec 4, 2001	12.37	12.73	12.37	12.73
2024	NASDAQ	ROCK	Mon, Dec 3, 2001	12.33	12.67	12.33	12.50
2023	NASDAQ	ROCK	Fri, Nov 30, 2001	12.30	12.67	12.30	12.60
2022	NASDAQ	ROCK	Thu, Nov 29, 2001	12.53	12.53	12.28	12.53
2021	NASDAQ	ROCK	Wed, Nov 28, 2001	11.76	12.60	11.76	12.27
2020	NASDAQ	ROCK	Tue, Nov 27, 2001	12.03	12.07	11.74	11.76
2019	NASDAQ	ROCK	Mon, Nov 26, 2001	11.84	12.10	11.54	11.91
2018	NASDAQ	ROCK	Fri, Nov 23, 2001	11.37	11.77	11.37	11.77
2017	NASDAQ	ROCK	Wed, Nov 21, 2001	11.71	11.71	11.37	11.65
2016	NASDAQ	ROCK	Tue, Nov 20, 2001	11.54	11.54	11.47	11.47
2015	NASDAQ	ROCK	Mon, Nov 19, 2001	11.83	11.97	11.83	11.97
2014	NASDAQ	ROCK	Fri, Nov 16, 2001	11.45	11.60	11.45	11.60
2013	NASDAQ	ROCK	Thu, Nov 15, 2001	11.83	11.91	11.57	11.57
2012	NASDAQ	ROCK	Wed, Nov 14, 2001	11.57	11.87	11.57	11.87
2011	NASDAQ	ROCK	Tue, Nov 13, 2001	11.57	11.57	11.57	11.57
2010	NASDAQ	ROCK	Mon, Nov 12, 2001	11.59	11.79	11.59	11.79
2009	NASDAQ	ROCK	Fri, Nov 9, 2001	11.60	11.60	11.57	11.57
2008	NASDAQ	ROCK	Thu, Nov 8, 2001	11.57	11.57	11.57	11.57
2007	NASDAQ	ROCK	Wed, Nov 7, 2001	11.67	11.87	11.57	11.57
2006	NASDAQ	ROCK	Tue, Nov 6, 2001	11.41	11.80	11.41	11.71
2005	NASDAQ	ROCK	Mon, Nov 5, 2001	11.42	11.67	11.42	11.67
2004	NASDAQ	ROCK	Fri, Nov 2, 2001	11.43	11.47	11.43	11.47
2003	NASDAQ	ROCK	Thu, Nov 1, 2001	11.41	11.41	11.41	11.41
2002	NASDAQ	ROCK	Wed, Oct 31, 2001	11.44	11.80	11.44	11.80
2001	NASDAQ	ROCK	Tue, Oct 30, 2001	11.27	11.75	11.27	11.75
2000	NASDAQ	ROCK	Mon, Oct 29, 2001	11.46	11.57	11.46	11.57
1999	NASDAQ	ROCK	Fri, Oct 26, 2001	11.63	11.73	11.37	11.40
1998	NASDAQ	ROCK	Thu, Oct 25, 2001	11.37	11.50	11.35	11.50
1997	NASDAQ	ROCK	Tue, Oct 23, 2001	11.63	11.63	11.37	11.37
1996	NASDAQ	ROCK	Mon, Oct 22, 2001	11.39	11.60	11.27	11.60
1995	NASDAQ	ROCK	Fri, Oct 19, 2001	11.25	11.25	11.25	11.25
1994	NASDAQ	ROCK	Thu, Oct 18, 2001	11.24	11.45	11.24	11.45
1993	NASDAQ	ROCK	Wed, Oct 17, 2001	11.33	11.33	11.33	11.33
1992	NASDAQ	ROCK	Tue, Oct 16, 2001	11.50	11.50	11.28	11.47
1991	NASDAQ	ROCK	Mon, Oct 15, 2001	11.53	11.53	11.31	11.31
1990	NASDAQ	ROCK	Fri, Oct 12, 2001	10.43	11.45	10.43	11.45
1989	NASDAQ	ROCK	Thu, Oct 11, 2001	11.11	11.11	10.47	10.47
1988	NASDAQ	ROCK	Wed, Oct 10, 2001	11.00	11.00	10.53	10.53
1987	NASDAQ	ROCK	Tue, Oct 9, 2001	11.36	11.57	11.00	11.00
1986	NASDAQ	ROCK	Mon, Oct 8, 2001	11.36	11.60	11.36	11.60
1985	NASDAQ	ROCK	Fri, Oct 5, 2001	11.37	11.53	11.20	11.53
1984	NASDAQ	ROCK	Thu, Oct 4, 2001	11.39	11.49	11.37	11.49
1983	NASDAQ	ROCK	Wed, Oct 3, 2001	10.87	11.37	10.87	11.37
1982	NASDAQ	ROCK	Tue, Oct 2, 2001	10.36	10.87	10.36	10.67
1981	NASDAQ	ROCK	Mon, Oct 1, 2001	10.35	10.36	10.10	10.36
1980	NASDAQ	ROCK	Fri, Sep 28, 2001	10.00	10.33	10.00	10.07
1979	NASDAQ	ROCK	Thu, Sep 27, 2001	9.47	10.23	9.20	10.23
1978	NASDAQ	ROCK	Wed, Sep 26, 2001	9.93	9.93	8.95	8.97
1977	NASDAQ	ROCK	Tue, Sep 25, 2001	11.97	11.97	9.15	9.33
1976	NASDAQ	ROCK	Mon, Sep 24, 2001	11.41	11.97	11.41	11.67
1975	NASDAQ	ROCK	Fri, Sep 21, 2001	11.43	12.33	11.40	11.53
1974	NASDAQ	ROCK	Thu, Sep 20, 2001	12.27	12.60	11.50	11.50
1973	NASDAQ	ROCK	Wed, Sep 19, 2001	12.76	12.83	12.33	12.53
1972	NASDAQ	ROCK	Tue, Sep 18, 2001	12.57	12.77	12.57	12.77
1971	NASDAQ	ROCK	Mon, Sep 17, 2001	12.67	12.96	12.53	12.57
1970	NASDAQ	ROCK	Mon, Sep 10, 2001	12.83	12.83	12.63	12.78
1969	NASDAQ	ROCK	Fri, Sep 7, 2001	12.75	12.75	12.73	12.74
1968	NASDAQ	ROCK	Thu, Sep 6, 2001	12.81	13.16	12.80	12.81
1967	NASDAQ	ROCK	Wed, Sep 5, 2001	13.06	13.07	12.73	12.77
1966	NASDAQ	ROCK	Tue, Sep 4, 2001	12.72	13.12	12.72	13.12
1965	NASDAQ	ROCK	Fri, Aug 31, 2001	12.68	13.01	12.68	13.00
1964	NASDAQ	ROCK	Thu, Aug 30, 2001	13.14	13.14	12.70	13.02
1963	NASDAQ	ROCK	Wed, Aug 29, 2001	13.10	13.10	12.70	12.85
1962	NASDAQ	ROCK	Tue, Aug 28, 2001	13.01	13.01	12.71	12.71
1961	NASDAQ	ROCK	Mon, Aug 27, 2001	13.00	13.31	12.80	12.84
1960	NASDAQ	ROCK	Fri, Aug 24, 2001	12.93	13.23	12.83	13.13
1959	NASDAQ	ROCK	Thu, Aug 23, 2001	13.25	13.33	12.90	12.97
1958	NASDAQ	ROCK	Wed, Aug 22, 2001	13.33	13.33	12.97	13.02
1957	NASDAQ	ROCK	Tue, Aug 21, 2001	13.17	13.33	12.93	13.13
1956	NASDAQ	ROCK	Mon, Aug 20, 2001	13.11	13.33	12.80	13.33
1955	NASDAQ	ROCK	Fri, Aug 17, 2001	12.90	13.27	12.73	13.13
1954	NASDAQ	ROCK	Thu, Aug 16, 2001	12.66	13.27	12.66	13.26
1953	NASDAQ	ROCK	Wed, Aug 15, 2001	12.97	12.97	12.67	12.69
1952	NASDAQ	ROCK	Tue, Aug 14, 2001	12.90	13.11	12.73	12.77
1951	NASDAQ	ROCK	Mon, Aug 13, 2001	12.75	12.80	12.59	12.80
1950	NASDAQ	ROCK	Fri, Aug 10, 2001	12.87	13.12	12.77	13.12
1949	NASDAQ	ROCK	Thu, Aug 9, 2001	13.21	13.21	12.80	13.17
1948	NASDAQ	ROCK	Wed, Aug 8, 2001	13.21	13.21	12.84	12.87
1947	NASDAQ	ROCK	Tue, Aug 7, 2001	12.85	13.21	12.85	13.21
1946	NASDAQ	ROCK	Mon, Aug 6, 2001	12.67	13.13	12.67	13.13
1945	NASDAQ	ROCK	Fri, Aug 3, 2001	12.67	13.11	12.67	13.10
1944	NASDAQ	ROCK	Thu, Aug 2, 2001	12.69	13.05	12.69	13.05
1943	NASDAQ	ROCK	Wed, Aug 1, 2001	12.80	12.89	12.80	12.89
1942	NASDAQ	ROCK	Tue, Jul 31, 2001	12.90	12.90	12.73	12.73
1941	NASDAQ	ROCK	Mon, Jul 30, 2001	12.71	12.90	12.70	12.90
1940	NASDAQ	ROCK	Fri, Jul 27, 2001	12.89	12.89	12.70	12.70
1939	NASDAQ	ROCK	Thu, Jul 26, 2001	12.73	12.90	12.67	12.73
1938	NASDAQ	ROCK	Wed, Jul 25, 2001	12.67	12.83	12.65	12.83
1937	NASDAQ	ROCK	Tue, Jul 24, 2001	12.85	13.00	12.64	12.67
1936	NASDAQ	ROCK	Mon, Jul 23, 2001	13.21	13.21	12.93	13.05
1935	NASDAQ	ROCK	Fri, Jul 20, 2001	13.17	13.21	12.71	13.21
1934	NASDAQ	ROCK	Thu, Jul 19, 2001	12.80	13.15	12.67	13.13
1933	NASDAQ	ROCK	Wed, Jul 18, 2001	12.60	12.67	12.60	12.60
1932	NASDAQ	ROCK	Tue, Jul 17, 2001	12.97	12.97	12.60	12.90
1931	NASDAQ	ROCK	Mon, Jul 16, 2001	13.13	13.13	12.60	12.60
1930	NASDAQ	ROCK	Fri, Jul 13, 2001	12.67	12.93	12.60	12.93
1929	NASDAQ	ROCK	Thu, Jul 12, 2001	12.64	13.12	12.60	12.60
1928	NASDAQ	ROCK	Wed, Jul 11, 2001	13.13	13.13	12.67	12.96
1927	NASDAQ	ROCK	Tue, Jul 10, 2001	12.93	13.23	12.77	13.17
1926	NASDAQ	ROCK	Mon, Jul 9, 2001	12.87	13.17	12.83	13.17
1925	NASDAQ	ROCK	Fri, Jul 6, 2001	13.24	13.24	12.87	12.87
1924	NASDAQ	ROCK	Thu, Jul 5, 2001	13.13	13.42	12.87	13.25
1923	NASDAQ	ROCK	Tue, Jul 3, 2001	13.10	13.48	13.04	13.40
1922	NASDAQ	ROCK	Mon, Jul 2, 2001	13.00	13.47	12.88	13.20
1921	NASDAQ	ROCK	Fri, Jun 29, 2001	12.67	13.67	12.67	13.07
1920	NASDAQ	ROCK	Thu, Jun 28, 2001	12.71	12.77	12.66	12.69
1919	NASDAQ	ROCK	Wed, Jun 27, 2001	12.66	12.73	12.66	12.71
1918	NASDAQ	ROCK	Tue, Jun 26, 2001	12.47	12.67	12.47	12.66
1917	NASDAQ	ROCK	Mon, Jun 25, 2001	12.48	12.64	12.47	12.47
1916	NASDAQ	ROCK	Fri, Jun 22, 2001	12.70	12.77	12.50	12.50
1915	NASDAQ	ROCK	Thu, Jun 21, 2001	12.63	12.73	12.63	12.64
1914	NASDAQ	ROCK	Wed, Jun 20, 2001	12.70	12.72	12.47	12.63
1913	NASDAQ	ROCK	Tue, Jun 19, 2001	12.47	12.70	12.47	12.70
1912	NASDAQ	ROCK	Mon, Jun 18, 2001	12.70	12.70	12.57	12.57
1911	NASDAQ	ROCK	Fri, Jun 15, 2001	12.60	12.68	12.60	12.60
1910	NASDAQ	ROCK	Thu, Jun 14, 2001	12.70	12.72	12.60	12.60
1909	NASDAQ	ROCK	Wed, Jun 13, 2001	12.67	12.67	12.60	12.60
1908	NASDAQ	ROCK	Tue, Jun 12, 2001	12.51	12.73	12.47	12.59
1907	NASDAQ	ROCK	Mon, Jun 11, 2001	12.73	12.73	12.53	12.53
1906	NASDAQ	ROCK	Fri, Jun 8, 2001	12.63	12.83	12.60	12.73
1905	NASDAQ	ROCK	Thu, Jun 7, 2001	13.10	13.10	12.70	12.70
1904	NASDAQ	ROCK	Wed, Jun 6, 2001	12.83	13.37	12.83	13.13
1903	NASDAQ	ROCK	Tue, Jun 5, 2001	12.67	12.97	12.64	12.87
1902	NASDAQ	ROCK	Mon, Jun 4, 2001	12.50	12.67	11.89	12.67
1901	NASDAQ	ROCK	Fri, Jun 1, 2001	12.50	12.64	12.50	12.64
1900	NASDAQ	ROCK	Thu, May 31, 2001	12.43	12.61	12.30	12.53
1899	NASDAQ	ROCK	Wed, May 30, 2001	12.35	13.03	12.35	12.43
1898	NASDAQ	ROCK	Tue, May 29, 2001	12.68	13.17	12.65	12.67
1897	NASDAQ	ROCK	Fri, May 25, 2001	13.19	13.19	12.60	13.17
1896	NASDAQ	ROCK	Thu, May 24, 2001	13.20	13.20	12.67	13.19
1895	NASDAQ	ROCK	Wed, May 23, 2001	12.47	12.50	12.47	12.50
1894	NASDAQ	ROCK	Tue, May 22, 2001	13.33	13.66	12.50	12.50
1893	NASDAQ	ROCK	Mon, May 21, 2001	13.67	13.73	13.17	13.17
1892	NASDAQ	ROCK	Fri, May 18, 2001	13.21	13.67	13.21	13.67
1891	NASDAQ	ROCK	Thu, May 17, 2001	13.40	13.40	13.04	13.04
1890	NASDAQ	ROCK	Wed, May 16, 2001	13.00	13.70	12.70	12.70
1889	NASDAQ	ROCK	Tue, May 15, 2001	13.00	13.50	12.97	13.33
1888	NASDAQ	ROCK	Mon, May 14, 2001	13.00	13.00	12.17	13.00
1887	NASDAQ	ROCK	Fri, May 11, 2001	12.73	12.73	12.17	12.41
1886	NASDAQ	ROCK	Thu, May 10, 2001	12.66	13.00	12.66	12.77
1885	NASDAQ	ROCK	Wed, May 9, 2001	12.24	12.67	12.23	12.67
1884	NASDAQ	ROCK	Tue, May 8, 2001	12.33	12.33	11.97	12.19
1883	NASDAQ	ROCK	Mon, May 7, 2001	12.73	13.03	12.37	12.40
1882	NASDAQ	ROCK	Fri, May 4, 2001	13.73	13.73	12.00	12.00
1881	NASDAQ	ROCK	Thu, May 3, 2001	14.33	14.33	13.59	13.67
1880	NASDAQ	ROCK	Wed, May 2, 2001	14.20	14.67	14.00	14.65
1879	NASDAQ	ROCK	Tue, May 1, 2001	14.01	14.31	13.67	14.01
1878	NASDAQ	ROCK	Mon, Apr 30, 2001	13.80	14.67	13.52	14.59
1877	NASDAQ	ROCK	Fri, Apr 27, 2001	13.33	14.00	12.67	13.99
1876	NASDAQ	ROCK	Thu, Apr 26, 2001	11.77	13.33	11.77	13.33
1875	NASDAQ	ROCK	Wed, Apr 25, 2001	11.41	12.79	11.41	12.73
1874	NASDAQ	ROCK	Tue, Apr 24, 2001	10.91	11.33	10.54	11.33
1873	NASDAQ	ROCK	Mon, Apr 23, 2001	10.87	10.87	10.87	10.87
1872	NASDAQ	ROCK	Fri, Apr 20, 2001	11.18	11.18	10.97	10.97
1871	NASDAQ	ROCK	Thu, Apr 19, 2001	11.40	11.83	11.27	11.53
1870	NASDAQ	ROCK	Wed, Apr 18, 2001	11.67	11.83	11.51	11.53
1869	NASDAQ	ROCK	Tue, Apr 17, 2001	11.49	11.63	11.37	11.59
1868	NASDAQ	ROCK	Mon, Apr 16, 2001	11.38	11.59	11.07	11.59
1867	NASDAQ	ROCK	Thu, Apr 12, 2001	11.07	11.39	11.07	11.33
1866	NASDAQ	ROCK	Wed, Apr 11, 2001	11.07	11.62	11.07	11.23
1865	NASDAQ	ROCK	Tue, Apr 10, 2001	11.65	11.65	11.53	11.65
1864	NASDAQ	ROCK	Mon, Apr 9, 2001	11.33	11.50	11.33	11.50
1863	NASDAQ	ROCK	Fri, Apr 6, 2001	11.42	11.49	10.96	11.31
1862	NASDAQ	ROCK	Thu, Apr 5, 2001	10.67	12.50	10.46	11.50
1861	NASDAQ	ROCK	Wed, Apr 4, 2001	10.50	10.67	10.50	10.67
1860	NASDAQ	ROCK	Tue, Apr 3, 2001	10.51	10.75	10.50	10.50
1859	NASDAQ	ROCK	Mon, Apr 2, 2001	10.63	10.67	10.48	10.50
1858	NASDAQ	ROCK	Fri, Mar 30, 2001	10.50	10.63	10.33	10.63
1857	NASDAQ	ROCK	Thu, Mar 29, 2001	10.13	10.17	10.13	10.17
1856	NASDAQ	ROCK	Wed, Mar 28, 2001	10.33	10.33	10.04	10.33
1855	NASDAQ	ROCK	Tue, Mar 27, 2001	10.25	10.33	10.17	10.31
1854	NASDAQ	ROCK	Mon, Mar 26, 2001	10.54	10.54	10.17	10.17
1853	NASDAQ	ROCK	Fri, Mar 23, 2001	10.33	10.54	10.33	10.54
1852	NASDAQ	ROCK	Thu, Mar 22, 2001	10.30	10.46	10.00	10.33
1851	NASDAQ	ROCK	Wed, Mar 21, 2001	10.00	10.58	10.00	10.58
1850	NASDAQ	ROCK	Tue, Mar 20, 2001	10.00	10.21	10.00	10.13
1849	NASDAQ	ROCK	Mon, Mar 19, 2001	9.84	10.21	9.83	10.21
1848	NASDAQ	ROCK	Fri, Mar 16, 2001	9.92	10.00	9.83	9.83
1847	NASDAQ	ROCK	Thu, Mar 15, 2001	10.08	10.08	9.88	10.04
1846	NASDAQ	ROCK	Wed, Mar 14, 2001	10.13	10.13	10.00	10.00
1845	NASDAQ	ROCK	Tue, Mar 13, 2001	10.08	10.21	10.08	10.17
1844	NASDAQ	ROCK	Mon, Mar 12, 2001	10.21	10.21	10.08	10.10
1843	NASDAQ	ROCK	Fri, Mar 9, 2001	10.09	10.42	10.04	10.38
1842	NASDAQ	ROCK	Thu, Mar 8, 2001	10.08	10.08	10.08	10.08
1841	NASDAQ	ROCK	Wed, Mar 7, 2001	10.42	10.65	10.38	10.42
1840	NASDAQ	ROCK	Tue, Mar 6, 2001	9.75	10.38	9.71	10.00
1839	NASDAQ	ROCK	Mon, Mar 5, 2001	9.50	9.92	9.50	9.92
1838	NASDAQ	ROCK	Fri, Mar 2, 2001	9.54	9.67	9.50	9.50
1837	NASDAQ	ROCK	Thu, Mar 1, 2001	9.79	10.17	9.71	9.79
1836	NASDAQ	ROCK	Wed, Feb 28, 2001	9.82	9.83	9.69	9.79
1835	NASDAQ	ROCK	Tue, Feb 27, 2001	9.83	9.96	9.83	9.96
1834	NASDAQ	ROCK	Mon, Feb 26, 2001	9.82	9.92	9.54	9.83
1833	NASDAQ	ROCK	Fri, Feb 23, 2001	9.58	9.83	9.54	9.83
1832	NASDAQ	ROCK	Thu, Feb 22, 2001	9.67	9.67	9.58	9.58
1831	NASDAQ	ROCK	Wed, Feb 21, 2001	10.00	10.00	9.67	9.67
1830	NASDAQ	ROCK	Tue, Feb 20, 2001	10.25	10.46	9.96	9.96
1829	NASDAQ	ROCK	Fri, Feb 16, 2001	10.67	10.67	10.25	10.25
1828	NASDAQ	ROCK	Thu, Feb 15, 2001	10.88	10.88	10.33	10.33
1827	NASDAQ	ROCK	Wed, Feb 14, 2001	11.04	11.04	10.29	10.29
1826	NASDAQ	ROCK	Tue, Feb 13, 2001	11.08	11.08	10.50	10.50
1825	NASDAQ	ROCK	Mon, Feb 12, 2001	10.58	10.69	10.38	10.58
1824	NASDAQ	ROCK	Fri, Feb 9, 2001	10.58	11.00	10.58	10.75
1823	NASDAQ	ROCK	Thu, Feb 8, 2001	10.99	11.00	10.58	10.67
1822	NASDAQ	ROCK	Wed, Feb 7, 2001	10.67	10.83	10.67	10.83
1821	NASDAQ	ROCK	Tue, Feb 6, 2001	10.83	10.83	10.67	10.67
1820	NASDAQ	ROCK	Mon, Feb 5, 2001	11.00	11.00	10.60	10.83
1819	NASDAQ	ROCK	Fri, Feb 2, 2001	10.17	11.25	10.17	10.92
1818	NASDAQ	ROCK	Thu, Feb 1, 2001	10.04	10.29	10.04	10.25
1817	NASDAQ	ROCK	Wed, Jan 31, 2001	10.33	10.58	9.96	10.13
1816	NASDAQ	ROCK	Tue, Jan 30, 2001	10.08	10.33	10.04	10.33
1815	NASDAQ	ROCK	Mon, Jan 29, 2001	10.29	10.50	10.00	10.08
1814	NASDAQ	ROCK	Fri, Jan 26, 2001	10.06	10.21	10.00	10.08
1813	NASDAQ	ROCK	Thu, Jan 25, 2001	10.00	10.00	10.00	10.00
1812	NASDAQ	ROCK	Wed, Jan 24, 2001	10.21	10.21	10.00	10.00
1811	NASDAQ	ROCK	Tue, Jan 23, 2001	10.17	10.21	10.08	10.17
1810	NASDAQ	ROCK	Mon, Jan 22, 2001	10.29	10.29	10.00	10.25
1809	NASDAQ	ROCK	Fri, Jan 19, 2001	10.13	10.25	10.04	10.08
1808	NASDAQ	ROCK	Thu, Jan 18, 2001	10.08	10.17	10.08	10.08
1807	NASDAQ	ROCK	Wed, Jan 17, 2001	10.00	10.17	10.00	10.08
1806	NASDAQ	ROCK	Tue, Jan 16, 2001	10.00	10.17	10.00	10.17
1805	NASDAQ	ROCK	Fri, Jan 12, 2001	9.94	10.25	9.83	10.17
1804	NASDAQ	ROCK	Thu, Jan 11, 2001	10.29	10.46	10.00	10.38
1803	NASDAQ	ROCK	Wed, Jan 10, 2001	10.58	10.63	10.25	10.29
1802	NASDAQ	ROCK	Tue, Jan 9, 2001	10.67	10.67	10.33	10.33
1801	NASDAQ	ROCK	Mon, Jan 8, 2001	11.08	11.08	10.42	10.71
1800	NASDAQ	ROCK	Fri, Jan 5, 2001	11.67	11.96	11.00	11.08
1799	NASDAQ	ROCK	Thu, Jan 4, 2001	11.42	12.00	11.38	11.92
1798	NASDAQ	ROCK	Wed, Jan 3, 2001	10.67	12.08	10.67	11.67
1797	NASDAQ	ROCK	Tue, Jan 2, 2001	11.54	11.92	10.58	10.75
1796	NASDAQ	ROCK	Fri, Dec 29, 2000	11.42	12.00	11.42	11.71
1795	NASDAQ	ROCK	Thu, Dec 28, 2000	11.67	12.00	11.54	12.00
1794	NASDAQ	ROCK	Wed, Dec 27, 2000	10.71	11.67	10.38	11.67
1793	NASDAQ	ROCK	Tue, Dec 26, 2000	11.21	11.21	10.75	10.75
1792	NASDAQ	ROCK	Fri, Dec 22, 2000	11.00	11.25	10.98	11.13
1791	NASDAQ	ROCK	Thu, Dec 21, 2000	10.75	10.88	10.58	10.67
1790	NASDAQ	ROCK	Wed, Dec 20, 2000	10.63	11.08	10.58	10.75
1789	NASDAQ	ROCK	Tue, Dec 19, 2000	9.46	11.25	9.00	10.63
1788	NASDAQ	ROCK	Mon, Dec 18, 2000	9.21	10.00	8.96	9.75
1787	NASDAQ	ROCK	Fri, Dec 15, 2000	9.21	9.21	8.96	9.17
1786	NASDAQ	ROCK	Thu, Dec 14, 2000	9.00	9.21	9.00	9.21
1785	NASDAQ	ROCK	Wed, Dec 13, 2000	8.88	9.75	8.88	9.33
1784	NASDAQ	ROCK	Tue, Dec 12, 2000	8.75	8.75	8.71	8.75
1783	NASDAQ	ROCK	Mon, Dec 11, 2000	8.68	8.96	8.67	8.88
1782	NASDAQ	ROCK	Fri, Dec 8, 2000	8.88	8.96	8.81	8.92
1781	NASDAQ	ROCK	Thu, Dec 7, 2000	8.63	8.89	8.63	8.89
1780	NASDAQ	ROCK	Wed, Dec 6, 2000	8.73	8.83	8.63	8.63
1779	NASDAQ	ROCK	Tue, Dec 5, 2000	9.16	9.16	8.67	8.83
1778	NASDAQ	ROCK	Mon, Dec 4, 2000	8.88	8.90	8.83	8.83
1777	NASDAQ	ROCK	Fri, Dec 1, 2000	9.06	9.13	8.79	9.00
1776	NASDAQ	ROCK	Thu, Nov 30, 2000	9.13	9.13	9.00	9.08
1775	NASDAQ	ROCK	Wed, Nov 29, 2000	9.04	9.08	9.00	9.00
1774	NASDAQ	ROCK	Tue, Nov 28, 2000	8.79	9.00	8.79	9.00
1773	NASDAQ	ROCK	Mon, Nov 27, 2000	8.92	9.13	8.83	9.13
1772	NASDAQ	ROCK	Wed, Nov 22, 2000	8.75	8.79	8.75	8.79
1771	NASDAQ	ROCK	Tue, Nov 21, 2000	8.79	8.83	8.75	8.79
1770	NASDAQ	ROCK	Mon, Nov 20, 2000	8.83	8.88	8.75	8.83
1769	NASDAQ	ROCK	Fri, Nov 17, 2000	9.00	9.17	8.83	8.83
1768	NASDAQ	ROCK	Thu, Nov 16, 2000	8.71	8.79	8.71	8.71
1767	NASDAQ	ROCK	Wed, Nov 15, 2000	8.75	8.79	8.75	8.75
1766	NASDAQ	ROCK	Tue, Nov 14, 2000	8.81	8.83	8.67	8.67
1765	NASDAQ	ROCK	Mon, Nov 13, 2000	8.83	8.96	8.73	8.79
1764	NASDAQ	ROCK	Thu, Nov 9, 2000	8.96	9.08	8.96	9.08
1763	NASDAQ	ROCK	Wed, Nov 8, 2000	9.05	9.05	8.96	9.00
1762	NASDAQ	ROCK	Tue, Nov 7, 2000	8.97	9.00	8.83	8.96
1761	NASDAQ	ROCK	Mon, Nov 6, 2000	9.17	9.17	9.00	9.00
1760	NASDAQ	ROCK	Fri, Nov 3, 2000	9.17	9.38	9.10	9.19
1759	NASDAQ	ROCK	Thu, Nov 2, 2000	9.42	9.54	8.92	9.29
1758	NASDAQ	ROCK	Wed, Nov 1, 2000	8.50	9.58	8.50	9.33
1757	NASDAQ	ROCK	Tue, Oct 31, 2000	8.29	8.67	8.08	8.38
1756	NASDAQ	ROCK	Mon, Oct 30, 2000	8.08	8.58	7.79	8.25
1755	NASDAQ	ROCK	Fri, Oct 27, 2000	8.42	8.50	7.67	7.67
1754	NASDAQ	ROCK	Thu, Oct 26, 2000	8.58	8.67	8.21	8.50
1753	NASDAQ	ROCK	Wed, Oct 25, 2000	9.04	9.08	7.75	8.25
1752	NASDAQ	ROCK	Tue, Oct 24, 2000	9.75	9.75	8.92	9.33
1751	NASDAQ	ROCK	Mon, Oct 23, 2000	9.83	10.00	9.67	9.67
1750	NASDAQ	ROCK	Fri, Oct 20, 2000	10.21	10.33	9.83	9.83
1749	NASDAQ	ROCK	Thu, Oct 19, 2000	9.84	10.29	9.67	10.08
1748	NASDAQ	ROCK	Wed, Oct 18, 2000	10.08	10.25	10.08	10.25
1747	NASDAQ	ROCK	Tue, Oct 17, 2000	10.38	10.38	10.38	10.38
1746	NASDAQ	ROCK	Mon, Oct 16, 2000	10.29	10.29	10.17	10.17
1745	NASDAQ	ROCK	Fri, Oct 13, 2000	10.00	10.00	10.00	10.00
1744	NASDAQ	ROCK	Thu, Oct 12, 2000	9.83	10.04	9.83	10.00
1743	NASDAQ	ROCK	Wed, Oct 11, 2000	10.00	10.00	9.92	10.00
1742	NASDAQ	ROCK	Tue, Oct 10, 2000	10.33	10.33	10.29	10.33
1741	NASDAQ	ROCK	Mon, Oct 9, 2000	10.17	10.54	10.17	10.38
1740	NASDAQ	ROCK	Fri, Oct 6, 2000	11.00	11.00	10.21	10.21
1739	NASDAQ	ROCK	Thu, Oct 5, 2000	10.83	11.00	10.67	10.67
1738	NASDAQ	ROCK	Wed, Oct 4, 2000	10.38	10.67	10.17	10.67
1737	NASDAQ	ROCK	Tue, Oct 3, 2000	10.88	10.88	10.38	10.38
1736	NASDAQ	ROCK	Mon, Oct 2, 2000	11.00	11.17	10.88	10.96
1735	NASDAQ	ROCK	Fri, Sep 29, 2000	11.27	11.27	11.00	11.00
1734	NASDAQ	ROCK	Thu, Sep 28, 2000	11.67	11.67	11.42	11.65
1733	NASDAQ	ROCK	Wed, Sep 27, 2000	11.79	11.79	11.75	11.75
1732	NASDAQ	ROCK	Tue, Sep 26, 2000	11.75	11.75	11.75	11.75
1731	NASDAQ	ROCK	Mon, Sep 25, 2000	11.83	11.83	11.75	11.75
1730	NASDAQ	ROCK	Fri, Sep 22, 2000	11.79	12.04	11.67	11.67
1729	NASDAQ	ROCK	Thu, Sep 21, 2000	12.17	12.17	11.79	11.79
1728	NASDAQ	ROCK	Wed, Sep 20, 2000	11.88	11.96	11.79	11.96
1727	NASDAQ	ROCK	Tue, Sep 19, 2000	11.79	12.08	11.79	12.08
1726	NASDAQ	ROCK	Mon, Sep 18, 2000	11.79	11.80	11.79	11.80
1725	NASDAQ	ROCK	Fri, Sep 15, 2000	11.92	11.92	11.79	11.79
1724	NASDAQ	ROCK	Thu, Sep 14, 2000	11.96	12.17	11.79	12.04
1723	NASDAQ	ROCK	Wed, Sep 13, 2000	12.00	12.00	11.71	11.92
1722	NASDAQ	ROCK	Tue, Sep 12, 2000	11.92	12.17	11.79	11.83
1721	NASDAQ	ROCK	Mon, Sep 11, 2000	12.25	12.92	11.83	11.83
1720	NASDAQ	ROCK	Fri, Sep 8, 2000	11.58	11.58	11.58	11.58
1719	NASDAQ	ROCK	Thu, Sep 7, 2000	11.33	11.50	11.33	11.38
1718	NASDAQ	ROCK	Wed, Sep 6, 2000	11.42	11.58	11.33	11.33
1717	NASDAQ	ROCK	Tue, Sep 5, 2000	11.50	11.67	11.33	11.33
1716	NASDAQ	ROCK	Fri, Sep 1, 2000	11.67	11.67	11.67	11.67
1715	NASDAQ	ROCK	Thu, Aug 31, 2000	11.67	11.67	11.42	11.67
1714	NASDAQ	ROCK	Wed, Aug 30, 2000	11.63	11.67	11.50	11.50
1713	NASDAQ	ROCK	Tue, Aug 29, 2000	11.42	11.67	11.42	11.54
1712	NASDAQ	ROCK	Mon, Aug 28, 2000	11.08	11.50	11.08	11.50
1711	NASDAQ	ROCK	Fri, Aug 25, 2000	11.17	11.17	10.88	11.08
1710	NASDAQ	ROCK	Thu, Aug 24, 2000	11.50	11.50	11.00	11.00
1709	NASDAQ	ROCK	Wed, Aug 23, 2000	11.88	11.88	11.33	11.46
1708	NASDAQ	ROCK	Tue, Aug 22, 2000	11.13	12.25	11.00	12.00
1707	NASDAQ	ROCK	Mon, Aug 21, 2000	10.79	11.08	10.79	11.08
1706	NASDAQ	ROCK	Fri, Aug 18, 2000	10.75	10.83	10.67	10.83
1705	NASDAQ	ROCK	Thu, Aug 17, 2000	10.50	10.87	10.50	10.81
1704	NASDAQ	ROCK	Wed, Aug 16, 2000	10.79	10.79	10.50	10.54
1703	NASDAQ	ROCK	Tue, Aug 15, 2000	10.75	10.83	10.67	10.75
1702	NASDAQ	ROCK	Mon, Aug 14, 2000	10.67	11.00	10.67	10.83
1701	NASDAQ	ROCK	Fri, Aug 11, 2000	10.50	10.75	10.50	10.75
1700	NASDAQ	ROCK	Thu, Aug 10, 2000	10.83	10.83	10.54	10.67
1699	NASDAQ	ROCK	Wed, Aug 9, 2000	10.71	10.83	10.50	10.50
1698	NASDAQ	ROCK	Tue, Aug 8, 2000	10.50	10.58	10.42	10.42
1697	NASDAQ	ROCK	Mon, Aug 7, 2000	10.58	10.67	10.29	10.58
1696	NASDAQ	ROCK	Fri, Aug 4, 2000	10.50	10.50	10.17	10.50
1695	NASDAQ	ROCK	Thu, Aug 3, 2000	10.42	10.42	10.33	10.42
1694	NASDAQ	ROCK	Wed, Aug 2, 2000	9.96	10.54	9.96	10.38
1693	NASDAQ	ROCK	Tue, Aug 1, 2000	10.21	10.21	10.21	10.21
1692	NASDAQ	ROCK	Mon, Jul 31, 2000	10.08	10.21	10.00	10.21
1691	NASDAQ	ROCK	Fri, Jul 28, 2000	10.08	10.17	10.00	10.04
1690	NASDAQ	ROCK	Thu, Jul 27, 2000	9.92	10.17	9.92	9.96
1689	NASDAQ	ROCK	Wed, Jul 26, 2000	9.58	10.00	9.54	10.00
1688	NASDAQ	ROCK	Tue, Jul 25, 2000	9.54	9.71	9.54	9.71
1687	NASDAQ	ROCK	Mon, Jul 24, 2000	9.50	9.92	9.50	9.92
1686	NASDAQ	ROCK	Fri, Jul 21, 2000	9.83	9.92	9.50	9.50
1685	NASDAQ	ROCK	Thu, Jul 20, 2000	9.83	10.00	9.42	10.00
1684	NASDAQ	ROCK	Wed, Jul 19, 2000	9.46	10.00	9.38	9.79
1683	NASDAQ	ROCK	Tue, Jul 18, 2000	9.38	9.58	9.38	9.38
1682	NASDAQ	ROCK	Mon, Jul 17, 2000	9.42	9.58	9.33	9.38
1681	NASDAQ	ROCK	Fri, Jul 14, 2000	9.42	9.42	9.33	9.42
1680	NASDAQ	ROCK	Thu, Jul 13, 2000	9.92	9.92	9.33	9.42
1679	NASDAQ	ROCK	Wed, Jul 12, 2000	9.96	9.96	9.50	9.75
1678	NASDAQ	ROCK	Tue, Jul 11, 2000	9.79	9.88	9.43	9.88
1677	NASDAQ	ROCK	Mon, Jul 10, 2000	9.33	9.96	9.33	9.75
1676	NASDAQ	ROCK	Fri, Jul 7, 2000	9.46	9.67	9.38	9.67
1675	NASDAQ	ROCK	Thu, Jul 6, 2000	9.67	9.67	9.33	9.46
1674	NASDAQ	ROCK	Wed, Jul 5, 2000	9.58	9.83	9.33	9.33
1673	NASDAQ	ROCK	Mon, Jul 3, 2000	9.33	9.79	9.33	9.33
1672	NASDAQ	ROCK	Fri, Jun 30, 2000	9.00	9.75	8.83	9.33
1671	NASDAQ	ROCK	Thu, Jun 29, 2000	9.00	9.50	9.00	9.00
1670	NASDAQ	ROCK	Wed, Jun 28, 2000	9.50	9.50	9.38	9.42
1669	NASDAQ	ROCK	Tue, Jun 27, 2000	9.16	9.50	9.00	9.00
1668	NASDAQ	ROCK	Mon, Jun 26, 2000	8.79	8.83	8.67	8.83
1667	NASDAQ	ROCK	Fri, Jun 23, 2000	9.25	9.33	8.54	8.54
1666	NASDAQ	ROCK	Thu, Jun 22, 2000	9.63	9.75	9.29	9.33
1665	NASDAQ	ROCK	Wed, Jun 21, 2000	9.75	9.75	9.67	9.67
1664	NASDAQ	ROCK	Tue, Jun 20, 2000	10.00	10.04	9.58	9.58
1663	NASDAQ	ROCK	Mon, Jun 19, 2000	10.04	10.04	9.67	9.67
1662	NASDAQ	ROCK	Fri, Jun 16, 2000	9.67	10.00	9.67	10.00
1661	NASDAQ	ROCK	Thu, Jun 15, 2000	9.98	10.04	9.83	9.83
1660	NASDAQ	ROCK	Wed, Jun 14, 2000	10.17	10.17	9.96	9.96
1659	NASDAQ	ROCK	Tue, Jun 13, 2000	9.83	10.21	9.83	10.21
1658	NASDAQ	ROCK	Mon, Jun 12, 2000	10.50	10.50	9.92	9.92
1657	NASDAQ	ROCK	Fri, Jun 9, 2000	10.33	10.50	10.18	10.18
1656	NASDAQ	ROCK	Thu, Jun 8, 2000	10.50	10.50	10.25	10.50
1655	NASDAQ	ROCK	Wed, Jun 7, 2000	10.38	10.38	10.17	10.17
1654	NASDAQ	ROCK	Tue, Jun 6, 2000	10.35	10.54	10.35	10.54
1653	NASDAQ	ROCK	Mon, Jun 5, 2000	10.58	10.58	10.08	10.58
1652	NASDAQ	ROCK	Fri, Jun 2, 2000	10.42	10.58	10.21	10.58
1651	NASDAQ	ROCK	Thu, Jun 1, 2000	10.58	10.58	10.29	10.58
1650	NASDAQ	ROCK	Wed, May 31, 2000	10.25	10.58	9.88	10.58
1649	NASDAQ	ROCK	Tue, May 30, 2000	10.17	10.33	10.00	10.25
1648	NASDAQ	ROCK	Fri, May 26, 2000	10.25	10.54	10.04	10.50
1647	NASDAQ	ROCK	Thu, May 25, 2000	10.25	10.50	10.25	10.25
1646	NASDAQ	ROCK	Wed, May 24, 2000	10.67	10.67	10.29	10.58
1645	NASDAQ	ROCK	Tue, May 23, 2000	10.92	10.92	10.29	10.50
1644	NASDAQ	ROCK	Mon, May 22, 2000	10.92	10.92	10.33	10.92
1643	NASDAQ	ROCK	Fri, May 19, 2000	11.21	11.21	10.33	10.33
1642	NASDAQ	ROCK	Thu, May 18, 2000	10.88	11.25	10.33	11.25
1641	NASDAQ	ROCK	Wed, May 17, 2000	10.25	10.92	10.25	10.67
1640	NASDAQ	ROCK	Tue, May 16, 2000	10.33	10.92	10.33	10.42
1639	NASDAQ	ROCK	Mon, May 15, 2000	10.63	10.63	10.25	10.25
1638	NASDAQ	ROCK	Fri, May 12, 2000	10.83	10.87	10.58	10.58
1637	NASDAQ	ROCK	Thu, May 11, 2000	10.83	10.83	10.67	10.83
1636	NASDAQ	ROCK	Wed, May 10, 2000	10.85	10.85	10.58	10.67
1635	NASDAQ	ROCK	Tue, May 9, 2000	10.83	10.92	10.73	10.83
1634	NASDAQ	ROCK	Mon, May 8, 2000	11.08	11.33	10.83	10.83
1633	NASDAQ	ROCK	Fri, May 5, 2000	11.00	11.33	11.00	11.33
1632	NASDAQ	ROCK	Thu, May 4, 2000	11.00	11.33	11.00	11.00
1631	NASDAQ	ROCK	Wed, May 3, 2000	11.17	11.67	11.00	11.67
1630	NASDAQ	ROCK	Tue, May 2, 2000	11.00	11.00	11.00	11.00
1629	NASDAQ	ROCK	Mon, May 1, 2000	11.50	11.50	11.38	11.50
1628	NASDAQ	ROCK	Fri, Apr 28, 2000	11.67	11.67	10.92	11.50
1627	NASDAQ	ROCK	Thu, Apr 27, 2000	11.33	11.67	11.00	11.67
1626	NASDAQ	ROCK	Wed, Apr 26, 2000	11.29	11.67	11.29	11.33
1625	NASDAQ	ROCK	Tue, Apr 25, 2000	11.33	11.58	11.33	11.46
1624	NASDAQ	ROCK	Mon, Apr 24, 2000	11.17	11.58	11.17	11.58
1623	NASDAQ	ROCK	Thu, Apr 20, 2000	11.33	11.50	11.33	11.33
1622	NASDAQ	ROCK	Wed, Apr 19, 2000	11.50	11.50	11.33	11.33
1621	NASDAQ	ROCK	Tue, Apr 18, 2000	11.13	11.50	10.83	11.50
1620	NASDAQ	ROCK	Mon, Apr 17, 2000	10.75	11.33	10.67	11.13
1619	NASDAQ	ROCK	Fri, Apr 14, 2000	11.50	11.50	11.33	11.33
1618	NASDAQ	ROCK	Thu, Apr 13, 2000	12.00	12.04	11.96	11.98
1617	NASDAQ	ROCK	Wed, Apr 12, 2000	12.00	12.00	11.67	12.00
1616	NASDAQ	ROCK	Tue, Apr 11, 2000	12.00	12.25	11.67	11.67
1615	NASDAQ	ROCK	Mon, Apr 10, 2000	11.67	12.54	11.67	12.54
1614	NASDAQ	ROCK	Fri, Apr 7, 2000	12.00	12.17	11.83	12.17
1613	NASDAQ	ROCK	Thu, Apr 6, 2000	11.58	11.88	11.58	11.67
1612	NASDAQ	ROCK	Wed, Apr 5, 2000	10.98	11.67	10.67	11.08
1611	NASDAQ	ROCK	Tue, Apr 4, 2000	11.27	11.27	10.71	10.71
1610	NASDAQ	ROCK	Mon, Apr 3, 2000	10.96	10.96	10.83	10.96
1609	NASDAQ	ROCK	Fri, Mar 31, 2000	10.65	10.96	10.25	10.96
1608	NASDAQ	ROCK	Thu, Mar 30, 2000	10.63	10.96	10.33	10.67
1607	NASDAQ	ROCK	Wed, Mar 29, 2000	10.88	10.88	10.46	10.46
1606	NASDAQ	ROCK	Tue, Mar 28, 2000	11.33	11.33	10.88	10.89
1605	NASDAQ	ROCK	Mon, Mar 27, 2000	11.33	11.33	10.88	11.17
1604	NASDAQ	ROCK	Fri, Mar 24, 2000	11.00	11.33	10.75	11.08
1603	NASDAQ	ROCK	Thu, Mar 23, 2000	11.21	11.42	11.21	11.21
1602	NASDAQ	ROCK	Wed, Mar 22, 2000	11.33	11.42	10.67	10.67
1601	NASDAQ	ROCK	Tue, Mar 21, 2000	11.04	11.42	11.00	11.00
1600	NASDAQ	ROCK	Mon, Mar 20, 2000	10.96	11.38	10.96	11.33
1599	NASDAQ	ROCK	Fri, Mar 17, 2000	11.08	11.21	10.83	11.21
1598	NASDAQ	ROCK	Thu, Mar 16, 2000	10.25	11.08	10.25	11.08
1597	NASDAQ	ROCK	Wed, Mar 15, 2000	10.46	10.46	10.25	10.33
1596	NASDAQ	ROCK	Tue, Mar 14, 2000	10.08	10.54	10.00	10.46
1595	NASDAQ	ROCK	Mon, Mar 13, 2000	10.17	10.58	10.00	10.00
1594	NASDAQ	ROCK	Fri, Mar 10, 2000	10.50	10.58	10.17	10.29
1593	NASDAQ	ROCK	Thu, Mar 9, 2000	9.83	10.17	9.83	10.04
1592	NASDAQ	ROCK	Wed, Mar 8, 2000	10.50	10.50	9.83	9.83
1591	NASDAQ	ROCK	Tue, Mar 7, 2000	10.67	10.75	10.33	10.33
1590	NASDAQ	ROCK	Mon, Mar 6, 2000	10.67	10.75	10.67	10.75
1589	NASDAQ	ROCK	Fri, Mar 3, 2000	11.15	11.15	10.67	10.75
1588	NASDAQ	ROCK	Thu, Mar 2, 2000	11.42	11.42	11.00	11.00
1587	NASDAQ	ROCK	Wed, Mar 1, 2000	11.08	11.42	11.08	11.08
1586	NASDAQ	ROCK	Tue, Feb 29, 2000	11.25	11.25	11.17	11.25
1585	NASDAQ	ROCK	Mon, Feb 28, 2000	11.44	11.44	11.21	11.25
1584	NASDAQ	ROCK	Fri, Feb 25, 2000	11.08	11.42	10.83	10.83
1583	NASDAQ	ROCK	Thu, Feb 24, 2000	11.42	11.42	11.08	11.29
1582	NASDAQ	ROCK	Wed, Feb 23, 2000	11.33	11.42	11.33	11.33
1581	NASDAQ	ROCK	Tue, Feb 22, 2000	11.33	11.38	10.83	11.33
1580	NASDAQ	ROCK	Fri, Feb 18, 2000	12.00	12.00	11.17	11.33
1579	NASDAQ	ROCK	Thu, Feb 17, 2000	11.00	11.83	11.00	11.83
1578	NASDAQ	ROCK	Wed, Feb 16, 2000	10.67	11.00	10.67	11.00
1577	NASDAQ	ROCK	Tue, Feb 15, 2000	10.29	10.67	10.17	10.54
1576	NASDAQ	ROCK	Mon, Feb 14, 2000	11.17	11.33	10.33	10.33
1575	NASDAQ	ROCK	Fri, Feb 11, 2000	11.29	11.50	11.13	11.17
1574	NASDAQ	ROCK	Thu, Feb 10, 2000	11.25	11.38	11.25	11.25
1573	NASDAQ	ROCK	Wed, Feb 9, 2000	11.46	11.46	11.33	11.38
1572	NASDAQ	ROCK	Tue, Feb 8, 2000	11.50	11.67	11.33	11.33
1571	NASDAQ	ROCK	Mon, Feb 7, 2000	12.25	12.25	11.67	12.00
1570	NASDAQ	ROCK	Fri, Feb 4, 2000	11.58	12.00	11.58	11.76
1569	NASDAQ	ROCK	Thu, Feb 3, 2000	11.33	11.83	11.25	11.75
1568	NASDAQ	ROCK	Wed, Feb 2, 2000	11.50	11.67	10.98	10.98
1567	NASDAQ	ROCK	Tue, Feb 1, 2000	13.00	13.00	11.58	11.58
1566	NASDAQ	ROCK	Mon, Jan 31, 2000	12.90	12.90	12.17	12.17
1565	NASDAQ	ROCK	Fri, Jan 28, 2000	13.13	13.13	12.67	12.67
1564	NASDAQ	ROCK	Thu, Jan 27, 2000	13.00	13.13	12.67	12.67
1563	NASDAQ	ROCK	Wed, Jan 26, 2000	13.08	13.17	12.67	12.67
1562	NASDAQ	ROCK	Tue, Jan 25, 2000	13.33	13.33	12.50	12.71
1561	NASDAQ	ROCK	Mon, Jan 24, 2000	12.88	13.33	12.88	12.88
1560	NASDAQ	ROCK	Fri, Jan 21, 2000	13.13	13.13	12.96	13.00
1559	NASDAQ	ROCK	Thu, Jan 20, 2000	13.25	13.25	13.04	13.17
1558	NASDAQ	ROCK	Wed, Jan 19, 2000	13.17	13.21	13.08	13.13
1557	NASDAQ	ROCK	Tue, Jan 18, 2000	13.00	13.33	13.00	13.33
1556	NASDAQ	ROCK	Fri, Jan 14, 2000	13.25	13.33	13.17	13.33
1555	NASDAQ	ROCK	Thu, Jan 13, 2000	13.83	13.96	13.25	13.25
1554	NASDAQ	ROCK	Wed, Jan 12, 2000	14.63	14.63	13.00	13.00
1553	NASDAQ	ROCK	Tue, Jan 11, 2000	15.00	15.08	14.33	14.33
1552	NASDAQ	ROCK	Mon, Jan 10, 2000	15.00	15.13	14.83	15.04
1551	NASDAQ	ROCK	Fri, Jan 7, 2000	15.17	15.17	15.00	15.17
1550	NASDAQ	ROCK	Thu, Jan 6, 2000	15.17	15.17	14.83	14.83
1549	NASDAQ	ROCK	Wed, Jan 5, 2000	15.46	16.00	15.00	15.50
1548	NASDAQ	ROCK	Tue, Jan 4, 2000	14.67	15.33	14.67	15.33
1547	NASDAQ	ROCK	Mon, Jan 3, 2000	15.17	15.33	14.50	15.33
1546	NASDAQ	ROCK	Fri, Dec 31, 1999	16.00	16.00	15.17	15.58
1545	NASDAQ	ROCK	Thu, Dec 30, 1999	15.17	15.83	15.17	15.83
1544	NASDAQ	ROCK	Wed, Dec 29, 1999	15.17	15.17	15.17	15.17
1543	NASDAQ	ROCK	Tue, Dec 28, 1999	14.67	15.83	14.67	15.83
1542	NASDAQ	ROCK	Mon, Dec 27, 1999	15.00	15.00	14.71	14.92
1541	NASDAQ	ROCK	Thu, Dec 23, 1999	16.00	16.07	15.21	15.29
1540	NASDAQ	ROCK	Wed, Dec 22, 1999	16.00	16.00	15.96	16.00
1539	NASDAQ	ROCK	Tue, Dec 21, 1999	16.25	16.25	15.96	16.15
1538	NASDAQ	ROCK	Mon, Dec 20, 1999	16.17	16.50	16.17	16.50
1537	NASDAQ	ROCK	Fri, Dec 17, 1999	16.17	16.33	16.00	16.33
1536	NASDAQ	ROCK	Thu, Dec 16, 1999	16.58	16.58	16.33	16.42
1535	NASDAQ	ROCK	Wed, Dec 15, 1999	16.42	16.67	16.00	16.67
1534	NASDAQ	ROCK	Tue, Dec 14, 1999	16.50	16.58	16.33	16.33
1533	NASDAQ	ROCK	Mon, Dec 13, 1999	16.83	16.83	16.17	16.67
1532	NASDAQ	ROCK	Fri, Dec 10, 1999	17.08	17.17	16.42	16.42
1531	NASDAQ	ROCK	Thu, Dec 9, 1999	16.67	16.83	16.52	16.83
1530	NASDAQ	ROCK	Wed, Dec 8, 1999	16.33	16.67	16.21	16.38
1529	NASDAQ	ROCK	Tue, Dec 7, 1999	16.33	16.33	15.92	16.17
1528	NASDAQ	ROCK	Mon, Dec 6, 1999	15.92	16.33	15.92	16.25
1527	NASDAQ	ROCK	Fri, Dec 3, 1999	15.92	16.08	15.90	15.92
1526	NASDAQ	ROCK	Thu, Dec 2, 1999	15.92	15.96	15.88	15.96
1525	NASDAQ	ROCK	Wed, Dec 1, 1999	15.83	16.00	15.67	15.83
1524	NASDAQ	ROCK	Tue, Nov 30, 1999	16.00	16.67	15.67	15.67
1523	NASDAQ	ROCK	Mon, Nov 29, 1999	16.63	16.63	16.33	16.33
1522	NASDAQ	ROCK	Fri, Nov 26, 1999	16.33	16.58	16.33	16.58
1521	NASDAQ	ROCK	Wed, Nov 24, 1999	16.83	16.83	16.17	16.63
1520	NASDAQ	ROCK	Tue, Nov 23, 1999	16.75	16.83	16.33	16.83
1519	NASDAQ	ROCK	Mon, Nov 22, 1999	16.33	16.75	16.33	16.75
1518	NASDAQ	ROCK	Fri, Nov 19, 1999	17.33	17.33	16.50	16.50
1517	NASDAQ	ROCK	Thu, Nov 18, 1999	16.83	17.33	16.67	17.17
1516	NASDAQ	ROCK	Wed, Nov 17, 1999	16.29	16.83	16.29	16.83
1515	NASDAQ	ROCK	Tue, Nov 16, 1999	16.17	16.58	16.00	16.50
1514	NASDAQ	ROCK	Mon, Nov 15, 1999	16.31	16.42	16.17	16.17
1513	NASDAQ	ROCK	Fri, Nov 12, 1999	16.42	16.42	15.75	16.00
1512	NASDAQ	ROCK	Thu, Nov 11, 1999	16.00	16.58	16.00	16.00
1511	NASDAQ	ROCK	Wed, Nov 10, 1999	16.00	16.17	15.67	16.00
1510	NASDAQ	ROCK	Tue, Nov 9, 1999	16.33	16.33	16.00	16.21
1509	NASDAQ	ROCK	Mon, Nov 8, 1999	16.33	16.33	15.83	15.83
1508	NASDAQ	ROCK	Fri, Nov 5, 1999	16.00	16.58	16.00	16.33
1507	NASDAQ	ROCK	Thu, Nov 4, 1999	15.83	16.58	15.71	16.04
1506	NASDAQ	ROCK	Wed, Nov 3, 1999	15.83	16.29	15.83	16.29
1505	NASDAQ	ROCK	Tue, Nov 2, 1999	16.00	16.33	16.00	16.17
1504	NASDAQ	ROCK	Mon, Nov 1, 1999	16.00	16.38	16.00	16.29
1503	NASDAQ	ROCK	Fri, Oct 29, 1999	15.67	16.29	15.67	16.29
1502	NASDAQ	ROCK	Thu, Oct 28, 1999	15.96	16.17	15.67	15.88
1501	NASDAQ	ROCK	Wed, Oct 27, 1999	15.67	16.17	15.67	15.79
1500	NASDAQ	ROCK	Tue, Oct 26, 1999	15.58	15.58	15.00	15.00
1499	NASDAQ	ROCK	Mon, Oct 25, 1999	15.83	16.00	14.83	14.83
1498	NASDAQ	ROCK	Fri, Oct 22, 1999	15.92	15.92	15.00	15.92
1497	NASDAQ	ROCK	Thu, Oct 21, 1999	15.00	15.92	15.00	15.92
1496	NASDAQ	ROCK	Wed, Oct 20, 1999	16.00	16.00	15.17	15.92
1495	NASDAQ	ROCK	Tue, Oct 19, 1999	15.58	16.50	15.58	16.25
1494	NASDAQ	ROCK	Mon, Oct 18, 1999	15.50	16.00	15.50	16.00
1493	NASDAQ	ROCK	Fri, Oct 15, 1999	16.13	16.33	16.00	16.33
1492	NASDAQ	ROCK	Thu, Oct 14, 1999	16.00	16.00	15.88	15.92
1491	NASDAQ	ROCK	Wed, Oct 13, 1999	16.00	16.00	15.58	15.58
1490	NASDAQ	ROCK	Tue, Oct 12, 1999	15.75	15.83	15.17	15.67
1489	NASDAQ	ROCK	Mon, Oct 11, 1999	15.75	16.00	15.58	16.00
1488	NASDAQ	ROCK	Fri, Oct 8, 1999	16.00	16.00	15.17	15.17
1487	NASDAQ	ROCK	Thu, Oct 7, 1999	15.17	16.00	15.17	16.00
1486	NASDAQ	ROCK	Wed, Oct 6, 1999	15.00	15.75	15.00	15.50
1485	NASDAQ	ROCK	Tue, Oct 5, 1999	14.83	15.83	14.83	15.83
1484	NASDAQ	ROCK	Mon, Oct 4, 1999	14.67	14.67	14.67	14.67
1483	NASDAQ	ROCK	Fri, Oct 1, 1999	14.50	14.50	14.50	14.50
1482	NASDAQ	ROCK	Thu, Sep 30, 1999	13.58	14.04	13.58	14.04
1481	NASDAQ	ROCK	Wed, Sep 29, 1999	13.58	14.00	13.58	14.00
1480	NASDAQ	ROCK	Tue, Sep 28, 1999	13.58	14.00	13.42	14.00
1479	NASDAQ	ROCK	Mon, Sep 27, 1999	13.92	14.00	13.54	13.54
1478	NASDAQ	ROCK	Fri, Sep 24, 1999	13.63	14.33	13.58	13.83
1477	NASDAQ	ROCK	Thu, Sep 23, 1999	14.83	14.83	13.63	13.63
1476	NASDAQ	ROCK	Wed, Sep 22, 1999	14.29	14.67	13.96	14.50
1475	NASDAQ	ROCK	Tue, Sep 21, 1999	14.58	14.58	14.25	14.29
1474	NASDAQ	ROCK	Mon, Sep 20, 1999	14.75	15.17	14.17	14.33
1473	NASDAQ	ROCK	Fri, Sep 17, 1999	15.38	15.83	14.33	14.83
1472	NASDAQ	ROCK	Thu, Sep 16, 1999	15.92	15.96	15.29	15.29
1471	NASDAQ	ROCK	Wed, Sep 15, 1999	16.00	16.00	15.92	16.00
1470	NASDAQ	ROCK	Tue, Sep 14, 1999	15.83	16.04	15.83	16.00
1469	NASDAQ	ROCK	Mon, Sep 13, 1999	16.29	16.67	15.83	15.83
1468	NASDAQ	ROCK	Fri, Sep 10, 1999	16.33	16.58	16.17	16.17
1467	NASDAQ	ROCK	Thu, Sep 9, 1999	16.33	16.33	16.25	16.33
1466	NASDAQ	ROCK	Wed, Sep 8, 1999	16.67	16.71	16.33	16.50
1465	NASDAQ	ROCK	Tue, Sep 7, 1999	16.58	16.83	16.58	16.75
1464	NASDAQ	ROCK	Fri, Sep 3, 1999	16.83	16.83	16.50	16.67
1463	NASDAQ	ROCK	Thu, Sep 2, 1999	16.67	16.83	16.67	16.83
1462	NASDAQ	ROCK	Wed, Sep 1, 1999	16.75	16.83	16.50	16.83
1461	NASDAQ	ROCK	Tue, Aug 31, 1999	16.75	16.75	16.33	16.42
1460	NASDAQ	ROCK	Mon, Aug 30, 1999	16.42	16.67	16.42	16.54
1459	NASDAQ	ROCK	Fri, Aug 27, 1999	16.33	16.75	16.33	16.75
1458	NASDAQ	ROCK	Thu, Aug 26, 1999	16.42	16.75	16.42	16.75
1457	NASDAQ	ROCK	Wed, Aug 25, 1999	16.42	16.75	16.42	16.42
1456	NASDAQ	ROCK	Tue, Aug 24, 1999	16.29	16.75	16.00	16.75
1455	NASDAQ	ROCK	Mon, Aug 23, 1999	16.29	16.29	16.29	16.29
1454	NASDAQ	ROCK	Fri, Aug 20, 1999	16.00	16.17	16.00	16.08
1453	NASDAQ	ROCK	Thu, Aug 19, 1999	16.00	16.08	15.88	16.00
1452	NASDAQ	ROCK	Wed, Aug 18, 1999	16.58	16.83	16.13	16.42
1451	NASDAQ	ROCK	Tue, Aug 17, 1999	16.83	16.88	16.04	16.83
1450	NASDAQ	ROCK	Mon, Aug 16, 1999	16.17	16.33	16.17	16.33
1449	NASDAQ	ROCK	Fri, Aug 13, 1999	16.75	16.75	16.17	16.50
1448	NASDAQ	ROCK	Thu, Aug 12, 1999	16.17	16.58	16.17	16.58
1447	NASDAQ	ROCK	Wed, Aug 11, 1999	16.17	16.71	16.17	16.42
1446	NASDAQ	ROCK	Tue, Aug 10, 1999	16.58	16.71	16.08	16.71
1445	NASDAQ	ROCK	Mon, Aug 9, 1999	16.33	16.54	16.17	16.21
1444	NASDAQ	ROCK	Fri, Aug 6, 1999	16.13	16.33	16.13	16.33
1443	NASDAQ	ROCK	Thu, Aug 5, 1999	16.29	16.33	16.13	16.33
1442	NASDAQ	ROCK	Wed, Aug 4, 1999	16.75	16.75	16.42	16.58
1441	NASDAQ	ROCK	Tue, Aug 3, 1999	16.54	16.75	16.33	16.75
1440	NASDAQ	ROCK	Mon, Aug 2, 1999	16.83	16.83	16.33	16.58
1439	NASDAQ	ROCK	Fri, Jul 30, 1999	17.00	17.00	16.75	16.75
1438	NASDAQ	ROCK	Thu, Jul 29, 1999	16.75	16.96	16.75	16.75
1437	NASDAQ	ROCK	Wed, Jul 28, 1999	16.42	17.17	16.42	17.08
1436	NASDAQ	ROCK	Tue, Jul 27, 1999	16.33	16.42	16.33	16.42
1435	NASDAQ	ROCK	Mon, Jul 26, 1999	16.17	16.42	16.00	16.17
1434	NASDAQ	ROCK	Fri, Jul 23, 1999	16.17	16.50	16.17	16.50
1433	NASDAQ	ROCK	Thu, Jul 22, 1999	16.33	16.50	16.33	16.50
1432	NASDAQ	ROCK	Wed, Jul 21, 1999	16.42	16.42	16.33	16.33
1431	NASDAQ	ROCK	Tue, Jul 20, 1999	16.33	16.52	16.33	16.52
1430	NASDAQ	ROCK	Mon, Jul 19, 1999	16.33	16.67	16.33	16.54
1429	NASDAQ	ROCK	Fri, Jul 16, 1999	16.83	16.96	16.33	16.33
1428	NASDAQ	ROCK	Thu, Jul 15, 1999	16.83	17.08	16.71	17.08
1427	NASDAQ	ROCK	Wed, Jul 14, 1999	16.83	17.00	16.83	16.83
1426	NASDAQ	ROCK	Tue, Jul 13, 1999	16.83	17.00	16.83	16.96
1425	NASDAQ	ROCK	Mon, Jul 12, 1999	16.86	17.00	16.67	16.75
1424	NASDAQ	ROCK	Fri, Jul 9, 1999	16.40	16.92	16.40	16.67
1423	NASDAQ	ROCK	Thu, Jul 8, 1999	16.50	16.50	16.00	16.50
1422	NASDAQ	ROCK	Wed, Jul 7, 1999	16.50	16.63	16.50	16.63
1421	NASDAQ	ROCK	Tue, Jul 6, 1999	16.42	16.75	16.42	16.75
1420	NASDAQ	ROCK	Fri, Jul 2, 1999	16.50	16.50	16.50	16.50
1419	NASDAQ	ROCK	Thu, Jul 1, 1999	16.33	16.75	16.33	16.75
1418	NASDAQ	ROCK	Wed, Jun 30, 1999	15.83	16.83	15.83	16.50
1417	NASDAQ	ROCK	Tue, Jun 29, 1999	15.33	15.67	15.21	15.25
1416	NASDAQ	ROCK	Mon, Jun 28, 1999	15.58	15.83	15.58	15.83
1415	NASDAQ	ROCK	Fri, Jun 25, 1999	15.83	15.83	15.58	15.58
1414	NASDAQ	ROCK	Thu, Jun 24, 1999	15.67	16.00	15.50	15.83
1413	NASDAQ	ROCK	Wed, Jun 23, 1999	14.42	15.67	14.42	15.58
1412	NASDAQ	ROCK	Tue, Jun 22, 1999	16.00	16.08	13.83	14.00
1411	NASDAQ	ROCK	Mon, Jun 21, 1999	16.50	16.50	16.08	16.50
1410	NASDAQ	ROCK	Fri, Jun 18, 1999	16.50	16.58	16.33	16.33
1409	NASDAQ	ROCK	Thu, Jun 17, 1999	15.83	16.33	15.75	16.33
1408	NASDAQ	ROCK	Wed, Jun 16, 1999	15.75	15.96	15.67	15.67
1407	NASDAQ	ROCK	Tue, Jun 15, 1999	16.08	16.25	15.92	16.00
1406	NASDAQ	ROCK	Mon, Jun 14, 1999	16.33	16.38	16.08	16.08
1405	NASDAQ	ROCK	Fri, Jun 11, 1999	16.42	16.83	16.33	16.58
1404	NASDAQ	ROCK	Thu, Jun 10, 1999	15.75	16.33	15.42	16.33
1403	NASDAQ	ROCK	Wed, Jun 9, 1999	15.00	15.83	14.92	15.83
1402	NASDAQ	ROCK	Tue, Jun 8, 1999	15.58	15.58	15.33	15.50
1401	NASDAQ	ROCK	Mon, Jun 7, 1999	14.92	15.25	14.92	15.25
1400	NASDAQ	ROCK	Fri, Jun 4, 1999	15.08	15.42	15.00	15.33
1399	NASDAQ	ROCK	Thu, Jun 3, 1999	15.08	15.67	15.08	15.08
1398	NASDAQ	ROCK	Wed, Jun 2, 1999	15.33	15.67	14.88	14.88
1397	NASDAQ	ROCK	Tue, Jun 1, 1999	14.83	15.33	14.33	15.33
1396	NASDAQ	ROCK	Fri, May 28, 1999	14.58	14.58	14.33	14.46
1395	NASDAQ	ROCK	Thu, May 27, 1999	14.38	14.54	14.34	14.34
1394	NASDAQ	ROCK	Wed, May 26, 1999	15.00	15.00	14.33	14.42
1393	NASDAQ	ROCK	Tue, May 25, 1999	15.17	15.17	15.00	15.00
1392	NASDAQ	ROCK	Mon, May 24, 1999	15.67	16.00	15.17	15.17
1391	NASDAQ	ROCK	Fri, May 21, 1999	15.33	15.96	15.33	15.96
1390	NASDAQ	ROCK	Thu, May 20, 1999	15.00	15.67	14.67	15.67
1389	NASDAQ	ROCK	Wed, May 19, 1999	14.71	15.00	14.67	14.83
1388	NASDAQ	ROCK	Tue, May 18, 1999	14.42	14.83	14.42	14.67
1387	NASDAQ	ROCK	Mon, May 17, 1999	14.75	14.92	14.75	14.92
1386	NASDAQ	ROCK	Fri, May 14, 1999	15.33	15.33	14.67	14.75
1385	NASDAQ	ROCK	Thu, May 13, 1999	15.33	15.33	15.33	15.33
1384	NASDAQ	ROCK	Wed, May 12, 1999	15.42	15.67	15.33	15.67
1383	NASDAQ	ROCK	Tue, May 11, 1999	15.33	15.83	15.33	15.83
1382	NASDAQ	ROCK	Mon, May 10, 1999	15.33	15.83	15.00	15.58
1381	NASDAQ	ROCK	Fri, May 7, 1999	15.33	15.50	15.33	15.46
1380	NASDAQ	ROCK	Thu, May 6, 1999	15.67	16.00	15.50	15.67
1379	NASDAQ	ROCK	Wed, May 5, 1999	16.00	16.08	15.67	16.08
1378	NASDAQ	ROCK	Tue, May 4, 1999	15.83	16.25	15.83	16.00
1377	NASDAQ	ROCK	Mon, May 3, 1999	16.00	16.17	15.67	15.83
1376	NASDAQ	ROCK	Fri, Apr 30, 1999	15.08	15.67	15.08	15.63
1375	NASDAQ	ROCK	Thu, Apr 29, 1999	15.08	15.33	15.08	15.33
1374	NASDAQ	ROCK	Wed, Apr 28, 1999	14.92	15.33	14.75	15.08
1373	NASDAQ	ROCK	Tue, Apr 27, 1999	15.00	15.42	15.00	15.00
1372	NASDAQ	ROCK	Mon, Apr 26, 1999	14.75	15.42	14.75	15.42
1371	NASDAQ	ROCK	Fri, Apr 23, 1999	14.67	14.75	14.58	14.67
1370	NASDAQ	ROCK	Thu, Apr 22, 1999	14.42	14.67	14.42	14.58
1369	NASDAQ	ROCK	Wed, Apr 21, 1999	14.33	14.67	14.08	14.50
1368	NASDAQ	ROCK	Tue, Apr 20, 1999	14.25	14.25	13.75	13.75
1367	NASDAQ	ROCK	Mon, Apr 19, 1999	13.67	14.25	13.67	14.00
1366	NASDAQ	ROCK	Fri, Apr 16, 1999	13.83	13.92	13.83	13.92
1365	NASDAQ	ROCK	Thu, Apr 15, 1999	13.96	13.96	13.71	13.71
1364	NASDAQ	ROCK	Wed, Apr 14, 1999	14.08	14.29	13.33	13.46
1363	NASDAQ	ROCK	Tue, Apr 13, 1999	14.17	14.25	14.13	14.17
1362	NASDAQ	ROCK	Mon, Apr 12, 1999	14.33	14.33	14.00	14.13
1361	NASDAQ	ROCK	Fri, Apr 9, 1999	14.08	14.33	14.08	14.08
1360	NASDAQ	ROCK	Thu, Apr 8, 1999	14.33	14.33	14.17	14.17
1359	NASDAQ	ROCK	Wed, Apr 7, 1999	14.50	14.50	14.17	14.50
1358	NASDAQ	ROCK	Tue, Apr 6, 1999	14.58	14.63	14.33	14.42
1357	NASDAQ	ROCK	Mon, Apr 5, 1999	14.17	15.00	14.17	14.50
1356	NASDAQ	ROCK	Thu, Apr 1, 1999	13.17	14.50	13.17	14.33
1355	NASDAQ	ROCK	Wed, Mar 31, 1999	13.33	13.33	13.17	13.29
1354	NASDAQ	ROCK	Tue, Mar 30, 1999	13.08	13.33	13.04	13.25
1353	NASDAQ	ROCK	Mon, Mar 29, 1999	12.67	13.08	12.58	12.67
1352	NASDAQ	ROCK	Fri, Mar 26, 1999	12.50	12.50	12.34	12.50
1351	NASDAQ	ROCK	Thu, Mar 25, 1999	12.00	12.50	12.00	12.46
1350	NASDAQ	ROCK	Wed, Mar 24, 1999	12.08	12.33	11.83	12.00
1349	NASDAQ	ROCK	Tue, Mar 23, 1999	12.00	12.33	11.67	12.17
1348	NASDAQ	ROCK	Mon, Mar 22, 1999	11.63	11.83	11.63	11.69
1347	NASDAQ	ROCK	Fri, Mar 19, 1999	11.92	11.92	11.50	11.63
1346	NASDAQ	ROCK	Thu, Mar 18, 1999	12.08	12.08	11.58	11.83
1345	NASDAQ	ROCK	Wed, Mar 17, 1999	11.83	12.08	11.67	11.79
1344	NASDAQ	ROCK	Tue, Mar 16, 1999	11.92	11.92	11.50	11.58
1343	NASDAQ	ROCK	Mon, Mar 15, 1999	11.67	11.75	11.58	11.75
1342	NASDAQ	ROCK	Fri, Mar 12, 1999	12.67	12.67	11.33	11.83
1341	NASDAQ	ROCK	Thu, Mar 11, 1999	12.83	12.83	12.50	12.50
1340	NASDAQ	ROCK	Wed, Mar 10, 1999	12.67	12.92	12.67	12.67
1339	NASDAQ	ROCK	Tue, Mar 9, 1999	12.83	12.92	12.71	12.71
1338	NASDAQ	ROCK	Mon, Mar 8, 1999	12.75	13.17	12.75	12.79
1337	NASDAQ	ROCK	Fri, Mar 5, 1999	13.21	13.25	12.75	13.25
1336	NASDAQ	ROCK	Thu, Mar 4, 1999	13.33	13.33	12.83	12.83
1335	NASDAQ	ROCK	Wed, Mar 3, 1999	13.50	13.50	13.33	13.50
1334	NASDAQ	ROCK	Tue, Mar 2, 1999	13.58	13.67	13.56	13.56
1333	NASDAQ	ROCK	Mon, Mar 1, 1999	13.33	13.50	13.00	13.50
1332	NASDAQ	ROCK	Fri, Feb 26, 1999	13.00	13.33	13.00	13.33
1331	NASDAQ	ROCK	Thu, Feb 25, 1999	13.42	13.42	13.00	13.25
1330	NASDAQ	ROCK	Wed, Feb 24, 1999	13.83	13.83	13.58	13.58
1329	NASDAQ	ROCK	Tue, Feb 23, 1999	13.58	14.33	13.33	13.67
1328	NASDAQ	ROCK	Mon, Feb 22, 1999	14.08	14.08	13.33	13.42
1327	NASDAQ	ROCK	Fri, Feb 19, 1999	14.00	14.00	13.67	13.67
1326	NASDAQ	ROCK	Thu, Feb 18, 1999	13.42	13.58	13.42	13.54
1325	NASDAQ	ROCK	Wed, Feb 17, 1999	13.50	13.50	13.42	13.42
1324	NASDAQ	ROCK	Tue, Feb 16, 1999	14.25	14.25	13.58	13.58
1323	NASDAQ	ROCK	Fri, Feb 12, 1999	14.00	14.00	13.96	13.96
1322	NASDAQ	ROCK	Thu, Feb 11, 1999	13.83	14.00	13.83	14.00
1321	NASDAQ	ROCK	Wed, Feb 10, 1999	14.17	14.17	13.83	13.85
1320	NASDAQ	ROCK	Tue, Feb 9, 1999	13.88	14.25	13.83	14.00
1319	NASDAQ	ROCK	Mon, Feb 8, 1999	13.75	14.00	13.75	13.79
1318	NASDAQ	ROCK	Fri, Feb 5, 1999	13.75	13.88	13.75	13.88
1317	NASDAQ	ROCK	Thu, Feb 4, 1999	13.75	13.81	13.75	13.75
1316	NASDAQ	ROCK	Wed, Feb 3, 1999	13.75	14.17	13.71	14.17
1315	NASDAQ	ROCK	Tue, Feb 2, 1999	14.50	14.50	13.83	14.08
1314	NASDAQ	ROCK	Mon, Feb 1, 1999	14.67	14.67	14.00	14.00
1313	NASDAQ	ROCK	Fri, Jan 29, 1999	14.58	14.58	14.00	14.00
1312	NASDAQ	ROCK	Thu, Jan 28, 1999	13.92	14.83	13.92	14.25
1311	NASDAQ	ROCK	Wed, Jan 27, 1999	14.33	14.58	13.92	14.17
1310	NASDAQ	ROCK	Tue, Jan 26, 1999	14.17	14.33	13.83	14.33
1309	NASDAQ	ROCK	Mon, Jan 25, 1999	13.50	14.00	13.50	13.67
1308	NASDAQ	ROCK	Fri, Jan 22, 1999	13.50	14.00	13.50	13.88
1307	NASDAQ	ROCK	Thu, Jan 21, 1999	13.67	13.75	13.42	13.50
1306	NASDAQ	ROCK	Wed, Jan 20, 1999	13.83	13.83	13.67	13.75
1305	NASDAQ	ROCK	Tue, Jan 19, 1999	14.08	14.33	14.00	14.33
1304	NASDAQ	ROCK	Fri, Jan 15, 1999	13.67	14.17	13.67	14.17
1303	NASDAQ	ROCK	Thu, Jan 14, 1999	13.83	13.83	13.67	13.67
1302	NASDAQ	ROCK	Wed, Jan 13, 1999	14.50	14.50	13.67	13.67
1301	NASDAQ	ROCK	Tue, Jan 12, 1999	14.58	14.58	14.25	14.46
1300	NASDAQ	ROCK	Mon, Jan 11, 1999	14.67	15.00	14.33	14.54
1299	NASDAQ	ROCK	Fri, Jan 8, 1999	14.92	15.33	14.67	14.71
1298	NASDAQ	ROCK	Thu, Jan 7, 1999	14.92	15.33	14.92	14.92
1297	NASDAQ	ROCK	Wed, Jan 6, 1999	15.00	15.46	14.92	14.92
1296	NASDAQ	ROCK	Tue, Jan 5, 1999	15.00	15.67	15.00	15.33
1295	NASDAQ	ROCK	Mon, Jan 4, 1999	14.75	15.50	14.75	15.50
1294	NASDAQ	ROCK	Thu, Dec 31, 1998	14.08	15.25	14.00	15.17
1293	NASDAQ	ROCK	Wed, Dec 30, 1998	14.21	14.58	14.00	14.58
1292	NASDAQ	ROCK	Tue, Dec 29, 1998	14.25	14.50	14.00	14.21
1291	NASDAQ	ROCK	Mon, Dec 28, 1998	13.83	13.92	13.58	13.92
1290	NASDAQ	ROCK	Thu, Dec 24, 1998	14.25	14.25	13.83	13.83
1289	NASDAQ	ROCK	Wed, Dec 23, 1998	14.17	14.25	14.00	14.00
1288	NASDAQ	ROCK	Tue, Dec 22, 1998	14.33	14.33	13.83	14.00
1287	NASDAQ	ROCK	Mon, Dec 21, 1998	13.33	14.42	13.33	14.38
1286	NASDAQ	ROCK	Fri, Dec 18, 1998	13.67	14.00	13.33	13.67
1285	NASDAQ	ROCK	Thu, Dec 17, 1998	12.67	13.50	12.67	13.50
1284	NASDAQ	ROCK	Wed, Dec 16, 1998	12.33	13.17	12.33	13.17
1283	NASDAQ	ROCK	Tue, Dec 15, 1998	13.00	13.00	12.50	12.50
1282	NASDAQ	ROCK	Mon, Dec 14, 1998	12.50	12.50	12.50	12.50
1281	NASDAQ	ROCK	Fri, Dec 11, 1998	13.17	13.17	12.88	12.92
1280	NASDAQ	ROCK	Thu, Dec 10, 1998	12.92	12.92	12.92	12.92
1279	NASDAQ	ROCK	Wed, Dec 9, 1998	13.08	13.08	12.67	12.83
1278	NASDAQ	ROCK	Tue, Dec 8, 1998	13.00	13.00	12.67	12.67
1277	NASDAQ	ROCK	Mon, Dec 7, 1998	13.00	13.00	12.67	13.00
1276	NASDAQ	ROCK	Fri, Dec 4, 1998	12.58	12.92	12.50	12.83
1275	NASDAQ	ROCK	Thu, Dec 3, 1998	12.67	12.75	12.25	12.75
1274	NASDAQ	ROCK	Wed, Dec 2, 1998	12.67	13.33	12.67	13.00
1273	NASDAQ	ROCK	Tue, Dec 1, 1998	13.17	13.17	12.67	13.00
1272	NASDAQ	ROCK	Mon, Nov 30, 1998	13.00	13.25	12.83	13.25
1271	NASDAQ	ROCK	Fri, Nov 27, 1998	12.75	12.83	12.75	12.83
1270	NASDAQ	ROCK	Wed, Nov 25, 1998	12.33	12.83	12.08	12.83
1269	NASDAQ	ROCK	Tue, Nov 24, 1998	12.08	12.25	12.08	12.13
1268	NASDAQ	ROCK	Mon, Nov 23, 1998	12.25	12.25	12.17	12.17
1267	NASDAQ	ROCK	Fri, Nov 20, 1998	11.67	12.25	11.67	12.04
1266	NASDAQ	ROCK	Thu, Nov 19, 1998	12.42	13.00	11.75	12.17
1265	NASDAQ	ROCK	Wed, Nov 18, 1998	12.83	13.00	12.67	12.67
1264	NASDAQ	ROCK	Tue, Nov 17, 1998	13.08	13.21	12.83	12.88
1263	NASDAQ	ROCK	Mon, Nov 16, 1998	13.83	14.00	13.25	13.33
1262	NASDAQ	ROCK	Fri, Nov 13, 1998	14.17	14.17	13.83	14.00
1261	NASDAQ	ROCK	Thu, Nov 12, 1998	14.58	14.58	14.17	14.17
1260	NASDAQ	ROCK	Wed, Nov 11, 1998	14.50	14.67	14.25	14.38
1259	NASDAQ	ROCK	Tue, Nov 10, 1998	14.00	14.50	13.92	14.50
1258	NASDAQ	ROCK	Mon, Nov 9, 1998	14.42	14.42	14.00	14.17
1257	NASDAQ	ROCK	Fri, Nov 6, 1998	13.33	14.33	13.33	14.25
1256	NASDAQ	ROCK	Thu, Nov 5, 1998	12.83	13.29	12.83	13.17
1255	NASDAQ	ROCK	Wed, Nov 4, 1998	13.33	13.33	13.25	13.33
1254	NASDAQ	ROCK	Tue, Nov 3, 1998	13.08	13.25	12.92	12.96
1253	NASDAQ	ROCK	Mon, Nov 2, 1998	12.92	13.17	12.92	13.17
1252	NASDAQ	ROCK	Fri, Oct 30, 1998	12.92	13.19	12.83	12.92
1251	NASDAQ	ROCK	Thu, Oct 29, 1998	12.83	13.00	12.79	12.88
1250	NASDAQ	ROCK	Wed, Oct 28, 1998	13.33	13.33	12.92	13.00
1249	NASDAQ	ROCK	Tue, Oct 27, 1998	13.38	13.38	13.38	13.38
1248	NASDAQ	ROCK	Mon, Oct 26, 1998	13.42	13.44	13.25	13.25
1247	NASDAQ	ROCK	Fri, Oct 23, 1998	13.33	13.58	13.17	13.42
1246	NASDAQ	ROCK	Thu, Oct 22, 1998	13.00	13.58	12.92	13.58
1245	NASDAQ	ROCK	Wed, Oct 21, 1998	13.96	13.96	12.83	12.83
1244	NASDAQ	ROCK	Tue, Oct 20, 1998	13.67	14.00	13.50	13.67
1243	NASDAQ	ROCK	Mon, Oct 19, 1998	12.83	13.71	12.83	13.38
1242	NASDAQ	ROCK	Fri, Oct 16, 1998	12.42	13.08	12.00	12.96
1241	NASDAQ	ROCK	Thu, Oct 15, 1998	12.08	12.33	11.75	11.92
1240	NASDAQ	ROCK	Wed, Oct 14, 1998	11.17	12.00	11.17	11.67
1239	NASDAQ	ROCK	Tue, Oct 13, 1998	10.92	11.58	10.92	11.58
1238	NASDAQ	ROCK	Mon, Oct 12, 1998	10.50	10.67	10.50	10.67
1237	NASDAQ	ROCK	Fri, Oct 9, 1998	10.42	10.67	10.42	10.67
1236	NASDAQ	ROCK	Thu, Oct 8, 1998	10.50	10.67	10.00	10.42
1235	NASDAQ	ROCK	Wed, Oct 7, 1998	10.83	10.83	10.67	10.67
1234	NASDAQ	ROCK	Tue, Oct 6, 1998	11.00	11.00	10.67	10.67
1233	NASDAQ	ROCK	Mon, Oct 5, 1998	10.83	11.33	10.83	11.33
1232	NASDAQ	ROCK	Fri, Oct 2, 1998	10.75	11.17	10.75	10.92
1231	NASDAQ	ROCK	Thu, Oct 1, 1998	11.00	11.63	10.75	10.75
1230	NASDAQ	ROCK	Wed, Sep 30, 1998	11.50	11.63	10.75	11.63
1229	NASDAQ	ROCK	Tue, Sep 29, 1998	11.08	11.67	11.08	11.33
1228	NASDAQ	ROCK	Mon, Sep 28, 1998	11.33	11.83	11.33	11.33
1227	NASDAQ	ROCK	Fri, Sep 25, 1998	11.67	11.92	11.50	11.58
1226	NASDAQ	ROCK	Thu, Sep 24, 1998	11.83	11.90	11.50	11.90
1225	NASDAQ	ROCK	Wed, Sep 23, 1998	11.42	12.00	11.42	11.83
1224	NASDAQ	ROCK	Tue, Sep 22, 1998	10.25	11.75	10.25	11.38
1223	NASDAQ	ROCK	Mon, Sep 21, 1998	10.40	10.50	10.17	10.25
1222	NASDAQ	ROCK	Fri, Sep 18, 1998	10.33	10.46	9.83	10.46
1221	NASDAQ	ROCK	Thu, Sep 17, 1998	9.67	9.92	9.58	9.75
1220	NASDAQ	ROCK	Wed, Sep 16, 1998	9.67	10.00	9.67	9.75
1219	NASDAQ	ROCK	Tue, Sep 15, 1998	9.88	10.08	9.67	9.79
1218	NASDAQ	ROCK	Mon, Sep 14, 1998	10.08	10.08	9.83	10.00
1217	NASDAQ	ROCK	Fri, Sep 11, 1998	9.92	10.08	9.92	9.96
1216	NASDAQ	ROCK	Thu, Sep 10, 1998	9.92	10.08	9.79	9.83
1215	NASDAQ	ROCK	Wed, Sep 9, 1998	10.08	10.08	9.92	10.08
1214	NASDAQ	ROCK	Tue, Sep 8, 1998	10.08	10.08	10.00	10.00
1213	NASDAQ	ROCK	Fri, Sep 4, 1998	10.08	10.08	9.75	9.75
1212	NASDAQ	ROCK	Thu, Sep 3, 1998	10.50	10.50	9.67	9.83
1211	NASDAQ	ROCK	Wed, Sep 2, 1998	11.50	11.50	10.08	10.08
1210	NASDAQ	ROCK	Tue, Sep 1, 1998	11.17	11.67	11.17	11.50
1209	NASDAQ	ROCK	Mon, Aug 31, 1998	12.08	12.08	11.17	11.29
1208	NASDAQ	ROCK	Fri, Aug 28, 1998	11.63	11.71	11.63	11.71
1207	NASDAQ	ROCK	Thu, Aug 27, 1998	11.83	12.00	11.50	11.75
1206	NASDAQ	ROCK	Wed, Aug 26, 1998	12.17	12.25	11.67	11.67
1205	NASDAQ	ROCK	Tue, Aug 25, 1998	12.25	12.42	12.17	12.17
1204	NASDAQ	ROCK	Mon, Aug 24, 1998	12.25	12.25	12.00	12.23
1203	NASDAQ	ROCK	Fri, Aug 21, 1998	12.17	12.25	12.00	12.21
1202	NASDAQ	ROCK	Thu, Aug 20, 1998	12.67	12.67	12.25	12.50
1201	NASDAQ	ROCK	Wed, Aug 19, 1998	13.83	13.83	12.67	12.67
1200	NASDAQ	ROCK	Tue, Aug 18, 1998	14.00	14.33	13.33	13.38
1199	NASDAQ	ROCK	Mon, Aug 17, 1998	14.75	14.75	14.04	14.42
1198	NASDAQ	ROCK	Fri, Aug 14, 1998	14.83	15.33	14.67	14.67
1197	NASDAQ	ROCK	Thu, Aug 13, 1998	13.83	14.58	13.58	14.58
1196	NASDAQ	ROCK	Wed, Aug 12, 1998	12.67	13.83	12.58	13.67
1195	NASDAQ	ROCK	Tue, Aug 11, 1998	11.75	12.42	11.63	12.42
1194	NASDAQ	ROCK	Mon, Aug 10, 1998	11.58	12.00	11.58	11.92
1193	NASDAQ	ROCK	Fri, Aug 7, 1998	11.33	11.46	11.17	11.42
1192	NASDAQ	ROCK	Thu, Aug 6, 1998	11.33	11.33	11.00	11.17
1191	NASDAQ	ROCK	Wed, Aug 5, 1998	11.25	11.25	10.71	10.79
1190	NASDAQ	ROCK	Tue, Aug 4, 1998	12.05	12.46	11.29	11.29
1189	NASDAQ	ROCK	Mon, Aug 3, 1998	12.38	12.42	12.00	12.05
1188	NASDAQ	ROCK	Fri, Jul 31, 1998	12.75	12.92	12.42	12.50
1187	NASDAQ	ROCK	Thu, Jul 30, 1998	13.00	13.25	12.75	12.75
1186	NASDAQ	ROCK	Wed, Jul 29, 1998	12.33	12.83	12.17	12.79
1185	NASDAQ	ROCK	Tue, Jul 28, 1998	12.17	13.00	12.17	12.42
1184	NASDAQ	ROCK	Mon, Jul 27, 1998	12.50	13.00	12.17	12.79
1183	NASDAQ	ROCK	Fri, Jul 24, 1998	13.17	13.17	12.50	12.67
1182	NASDAQ	ROCK	Thu, Jul 23, 1998	13.50	13.75	13.17	13.21
1181	NASDAQ	ROCK	Wed, Jul 22, 1998	14.00	14.00	13.42	13.50
1180	NASDAQ	ROCK	Tue, Jul 21, 1998	13.75	14.00	13.50	14.00
1179	NASDAQ	ROCK	Mon, Jul 20, 1998	13.42	13.75	13.42	13.58
1178	NASDAQ	ROCK	Fri, Jul 17, 1998	14.00	14.00	13.50	13.58
1177	NASDAQ	ROCK	Thu, Jul 16, 1998	13.50	13.50	13.33	13.46
1176	NASDAQ	ROCK	Wed, Jul 15, 1998	13.33	13.58	13.00	13.44
1175	NASDAQ	ROCK	Tue, Jul 14, 1998	13.50	13.83	13.00	13.17
1174	NASDAQ	ROCK	Mon, Jul 13, 1998	14.08	14.08	13.50	13.83
1173	NASDAQ	ROCK	Fri, Jul 10, 1998	14.67	14.67	14.17	14.42
1172	NASDAQ	ROCK	Thu, Jul 9, 1998	14.42	15.08	13.92	14.75
1171	NASDAQ	ROCK	Wed, Jul 8, 1998	13.75	14.33	13.75	14.33
1170	NASDAQ	ROCK	Tue, Jul 7, 1998	13.42	13.92	13.42	13.71
1169	NASDAQ	ROCK	Mon, Jul 6, 1998	13.33	13.67	13.17	13.58
1168	NASDAQ	ROCK	Thu, Jul 2, 1998	13.58	13.75	13.33	13.58
1167	NASDAQ	ROCK	Wed, Jul 1, 1998	13.75	13.92	13.58	13.58
1166	NASDAQ	ROCK	Tue, Jun 30, 1998	14.58	15.00	13.67	13.67
1165	NASDAQ	ROCK	Mon, Jun 29, 1998	14.58	14.92	14.58	14.58
1164	NASDAQ	ROCK	Fri, Jun 26, 1998	14.58	14.92	14.50	14.50
1163	NASDAQ	ROCK	Thu, Jun 25, 1998	15.29	15.29	14.67	14.67
1162	NASDAQ	ROCK	Wed, Jun 24, 1998	15.50	15.50	15.00	15.17
1161	NASDAQ	ROCK	Tue, Jun 23, 1998	15.25	15.50	15.17	15.17
1160	NASDAQ	ROCK	Mon, Jun 22, 1998	15.42	15.42	15.00	15.33
1159	NASDAQ	ROCK	Fri, Jun 19, 1998	15.25	15.67	15.17	15.17
1158	NASDAQ	ROCK	Thu, Jun 18, 1998	15.33	15.67	15.33	15.33
1157	NASDAQ	ROCK	Wed, Jun 17, 1998	15.50	16.00	15.33	15.50
1156	NASDAQ	ROCK	Tue, Jun 16, 1998	14.83	15.33	14.83	15.08
1155	NASDAQ	ROCK	Mon, Jun 15, 1998	15.33	15.33	15.00	15.00
1154	NASDAQ	ROCK	Fri, Jun 12, 1998	16.00	16.00	15.50	15.50
1153	NASDAQ	ROCK	Thu, Jun 11, 1998	15.83	15.83	15.67	15.79
1152	NASDAQ	ROCK	Wed, Jun 10, 1998	15.75	15.92	15.67	15.92
1151	NASDAQ	ROCK	Tue, Jun 9, 1998	15.58	16.00	15.50	15.83
1150	NASDAQ	ROCK	Mon, Jun 8, 1998	15.00	15.67	14.67	15.67
1149	NASDAQ	ROCK	Fri, Jun 5, 1998	15.08	15.08	14.50	14.67
1148	NASDAQ	ROCK	Thu, Jun 4, 1998	14.50	15.00	14.50	14.92
1147	NASDAQ	ROCK	Wed, Jun 3, 1998	14.58	15.08	14.54	15.08
1146	NASDAQ	ROCK	Tue, Jun 2, 1998	14.92	15.25	14.67	14.67
1145	NASDAQ	ROCK	Mon, Jun 1, 1998	14.33	15.33	14.33	15.08
1144	NASDAQ	ROCK	Fri, May 29, 1998	14.83	15.00	14.25	14.50
1143	NASDAQ	ROCK	Thu, May 28, 1998	14.00	14.75	14.00	14.75
1142	NASDAQ	ROCK	Wed, May 27, 1998	14.50	14.50	14.00	14.33
1141	NASDAQ	ROCK	Tue, May 26, 1998	14.33	15.00	14.33	14.58
1140	NASDAQ	ROCK	Fri, May 22, 1998	15.00	15.00	14.50	14.54
1139	NASDAQ	ROCK	Thu, May 21, 1998	15.08	15.33	15.08	15.08
1138	NASDAQ	ROCK	Wed, May 20, 1998	15.67	15.67	15.00	15.33
1137	NASDAQ	ROCK	Tue, May 19, 1998	15.04	15.67	15.04	15.33
1136	NASDAQ	ROCK	Mon, May 18, 1998	15.00	15.50	15.00	15.50
1135	NASDAQ	ROCK	Fri, May 15, 1998	15.33	15.33	15.08	15.08
1134	NASDAQ	ROCK	Thu, May 14, 1998	15.50	15.50	15.00	15.50
1133	NASDAQ	ROCK	Wed, May 13, 1998	15.33	15.83	15.33	15.33
1132	NASDAQ	ROCK	Tue, May 12, 1998	15.83	15.83	15.17	15.38
1131	NASDAQ	ROCK	Mon, May 11, 1998	15.83	15.83	15.33	15.33
1130	NASDAQ	ROCK	Fri, May 8, 1998	15.50	15.83	15.33	15.83
1129	NASDAQ	ROCK	Thu, May 7, 1998	16.00	16.33	15.67	15.67
1128	NASDAQ	ROCK	Wed, May 6, 1998	16.33	16.33	15.67	16.00
1127	NASDAQ	ROCK	Tue, May 5, 1998	15.83	16.00	15.67	15.83
1126	NASDAQ	ROCK	Mon, May 4, 1998	16.33	16.33	16.00	16.00
1125	NASDAQ	ROCK	Fri, May 1, 1998	16.00	16.00	15.67	15.67
1124	NASDAQ	ROCK	Thu, Apr 30, 1998	16.00	16.25	15.50	16.00
1123	NASDAQ	ROCK	Wed, Apr 29, 1998	16.00	16.00	15.50	16.00
1122	NASDAQ	ROCK	Tue, Apr 28, 1998	15.67	15.83	14.83	15.50
1121	NASDAQ	ROCK	Mon, Apr 27, 1998	15.00	15.50	15.00	15.50
1120	NASDAQ	ROCK	Fri, Apr 24, 1998	15.83	15.83	15.17	15.50
1119	NASDAQ	ROCK	Thu, Apr 23, 1998	15.83	16.00	15.67	15.83
1118	NASDAQ	ROCK	Wed, Apr 22, 1998	16.04	16.04	15.83	15.83
1117	NASDAQ	ROCK	Tue, Apr 21, 1998	16.25	16.25	15.92	16.00
1116	NASDAQ	ROCK	Mon, Apr 20, 1998	15.83	16.50	15.83	16.25
1115	NASDAQ	ROCK	Fri, Apr 17, 1998	15.83	16.33	15.83	16.33
1114	NASDAQ	ROCK	Thu, Apr 16, 1998	16.25	16.33	15.83	16.17
1113	NASDAQ	ROCK	Wed, Apr 15, 1998	16.17	16.83	16.17	16.58
1112	NASDAQ	ROCK	Tue, Apr 14, 1998	15.58	16.17	15.58	16.17
1111	NASDAQ	ROCK	Mon, Apr 13, 1998	15.75	16.00	15.67	15.92
1110	NASDAQ	ROCK	Thu, Apr 9, 1998	15.42	16.08	15.33	16.08
1109	NASDAQ	ROCK	Wed, Apr 8, 1998	15.33	15.33	15.17	15.33
1108	NASDAQ	ROCK	Tue, Apr 7, 1998	15.33	15.50	15.17	15.50
1107	NASDAQ	ROCK	Mon, Apr 6, 1998	15.83	15.83	15.33	15.33
1106	NASDAQ	ROCK	Fri, Apr 3, 1998	15.50	15.83	15.17	15.83
1105	NASDAQ	ROCK	Thu, Apr 2, 1998	14.75	15.33	14.46	15.33
1104	NASDAQ	ROCK	Wed, Apr 1, 1998	14.58	14.75	14.33	14.67
1103	NASDAQ	ROCK	Tue, Mar 31, 1998	14.33	14.42	14.25	14.25
1102	NASDAQ	ROCK	Mon, Mar 30, 1998	15.00	15.00	14.33	14.42
1101	NASDAQ	ROCK	Fri, Mar 27, 1998	15.00	15.00	15.00	15.00
1100	NASDAQ	ROCK	Thu, Mar 26, 1998	14.50	14.92	14.50	14.50
1099	NASDAQ	ROCK	Wed, Mar 25, 1998	14.92	14.92	14.67	14.67
1098	NASDAQ	ROCK	Tue, Mar 24, 1998	14.67	14.92	14.50	14.67
1097	NASDAQ	ROCK	Mon, Mar 23, 1998	14.67	14.92	14.58	14.75
1096	NASDAQ	ROCK	Fri, Mar 20, 1998	14.92	14.92	14.75	14.92
1095	NASDAQ	ROCK	Thu, Mar 19, 1998	15.00	15.00	14.75	14.83
1094	NASDAQ	ROCK	Wed, Mar 18, 1998	15.00	15.08	14.83	15.00
1093	NASDAQ	ROCK	Tue, Mar 17, 1998	15.08	15.08	14.75	15.00
1092	NASDAQ	ROCK	Mon, Mar 16, 1998	15.08	15.08	14.71	15.00
1091	NASDAQ	ROCK	Fri, Mar 13, 1998	15.17	15.17	14.83	14.83
1090	NASDAQ	ROCK	Thu, Mar 12, 1998	15.13	15.13	14.67	14.67
1089	NASDAQ	ROCK	Wed, Mar 11, 1998	15.67	15.67	14.92	15.21
1088	NASDAQ	ROCK	Tue, Mar 10, 1998	15.83	15.83	15.33	15.54
1087	NASDAQ	ROCK	Mon, Mar 9, 1998	16.17	16.33	16.00	16.00
1086	NASDAQ	ROCK	Fri, Mar 6, 1998	16.00	16.50	16.00	16.33
1085	NASDAQ	ROCK	Thu, Mar 5, 1998	16.17	16.50	15.92	15.92
1084	NASDAQ	ROCK	Wed, Mar 4, 1998	15.50	16.17	15.17	16.00
1083	NASDAQ	ROCK	Tue, Mar 3, 1998	16.33	16.58	14.67	15.33
1082	NASDAQ	ROCK	Mon, Mar 2, 1998	16.17	16.67	16.17	16.17
1081	NASDAQ	ROCK	Fri, Feb 27, 1998	16.58	16.67	16.25	16.25
1080	NASDAQ	ROCK	Thu, Feb 26, 1998	17.08	17.08	16.50	16.50
1079	NASDAQ	ROCK	Wed, Feb 25, 1998	17.17	17.17	16.50	16.50
1078	NASDAQ	ROCK	Tue, Feb 24, 1998	16.67	17.00	16.50	16.50
1077	NASDAQ	ROCK	Mon, Feb 23, 1998	16.42	17.00	16.08	16.50
1076	NASDAQ	ROCK	Fri, Feb 20, 1998	16.50	16.50	15.75	16.50
1075	NASDAQ	ROCK	Thu, Feb 19, 1998	15.50	16.50	15.50	15.98
1074	NASDAQ	ROCK	Wed, Feb 18, 1998	15.67	16.08	15.42	15.71
1073	NASDAQ	ROCK	Tue, Feb 17, 1998	14.67	16.00	14.67	15.83
1072	NASDAQ	ROCK	Fri, Feb 13, 1998	13.67	15.08	13.67	15.08
1071	NASDAQ	ROCK	Thu, Feb 12, 1998	13.33	14.17	12.67	14.17
1070	NASDAQ	ROCK	Wed, Feb 11, 1998	13.67	13.67	13.00	13.33
1069	NASDAQ	ROCK	Tue, Feb 10, 1998	13.75	13.75	13.33	13.67
1068	NASDAQ	ROCK	Mon, Feb 9, 1998	13.83	13.83	13.33	13.33
1067	NASDAQ	ROCK	Fri, Feb 6, 1998	12.42	13.83	12.33	13.42
1066	NASDAQ	ROCK	Thu, Feb 5, 1998	13.67	14.00	12.33	12.33
1065	NASDAQ	ROCK	Wed, Feb 4, 1998	13.83	14.00	13.83	14.00
1064	NASDAQ	ROCK	Tue, Feb 3, 1998	13.67	14.00	13.67	13.92
1063	NASDAQ	ROCK	Mon, Feb 2, 1998	14.17	14.33	13.67	13.83
1062	NASDAQ	ROCK	Fri, Jan 30, 1998	14.00	14.17	13.67	13.92
1061	NASDAQ	ROCK	Thu, Jan 29, 1998	13.33	14.00	13.33	14.00
1060	NASDAQ	ROCK	Wed, Jan 28, 1998	14.00	14.00	13.33	13.67
1059	NASDAQ	ROCK	Tue, Jan 27, 1998	13.83	14.25	13.42	13.42
1058	NASDAQ	ROCK	Mon, Jan 26, 1998	13.67	14.25	13.58	13.58
1057	NASDAQ	ROCK	Fri, Jan 23, 1998	13.63	14.13	13.58	13.58
1056	NASDAQ	ROCK	Thu, Jan 22, 1998	14.00	14.00	13.67	14.00
1055	NASDAQ	ROCK	Wed, Jan 21, 1998	14.33	14.33	14.00	14.00
1054	NASDAQ	ROCK	Tue, Jan 20, 1998	13.67	14.10	13.67	14.08
1053	NASDAQ	ROCK	Fri, Jan 16, 1998	13.42	14.08	13.42	14.08
1052	NASDAQ	ROCK	Thu, Jan 15, 1998	14.33	14.67	13.58	13.58
1051	NASDAQ	ROCK	Wed, Jan 14, 1998	14.50	14.83	14.08	14.46
1050	NASDAQ	ROCK	Tue, Jan 13, 1998	14.25	14.50	13.83	14.33
1049	NASDAQ	ROCK	Mon, Jan 12, 1998	13.67	14.25	13.67	14.08
1048	NASDAQ	ROCK	Fri, Jan 9, 1998	13.96	14.25	13.81	14.25
1047	NASDAQ	ROCK	Thu, Jan 8, 1998	14.25	14.25	13.83	13.83
1046	NASDAQ	ROCK	Wed, Jan 7, 1998	13.83	13.92	13.58	13.92
1045	NASDAQ	ROCK	Tue, Jan 6, 1998	14.42	14.42	13.58	13.75
1044	NASDAQ	ROCK	Mon, Jan 5, 1998	12.67	14.42	12.67	14.00
1043	NASDAQ	ROCK	Fri, Jan 2, 1998	12.83	13.33	12.83	12.92
1042	NASDAQ	ROCK	Wed, Dec 31, 1997	12.92	13.25	12.67	13.17
1041	NASDAQ	ROCK	Tue, Dec 30, 1997	13.19	13.42	12.92	12.92
1040	NASDAQ	ROCK	Mon, Dec 29, 1997	12.92	13.42	12.92	13.25
1039	NASDAQ	ROCK	Fri, Dec 26, 1997	13.29	13.42	13.08	13.08
1038	NASDAQ	ROCK	Wed, Dec 24, 1997	13.33	13.50	13.25	13.33
1037	NASDAQ	ROCK	Tue, Dec 23, 1997	13.33	13.67	13.00	13.00
1036	NASDAQ	ROCK	Mon, Dec 22, 1997	12.58	13.17	12.58	13.17
1035	NASDAQ	ROCK	Fri, Dec 19, 1997	12.33	12.67	12.17	12.58
1034	NASDAQ	ROCK	Thu, Dec 18, 1997	12.00	12.67	12.00	12.67
1033	NASDAQ	ROCK	Wed, Dec 17, 1997	12.42	12.58	11.83	12.08
1032	NASDAQ	ROCK	Tue, Dec 16, 1997	13.00	13.42	12.50	12.50
1031	NASDAQ	ROCK	Mon, Dec 15, 1997	13.33	13.42	12.83	13.00
1030	NASDAQ	ROCK	Fri, Dec 12, 1997	13.42	13.58	13.42	13.50
1029	NASDAQ	ROCK	Thu, Dec 11, 1997	13.50	13.58	13.42	13.42
1028	NASDAQ	ROCK	Wed, Dec 10, 1997	13.42	13.71	13.42	13.42
1027	NASDAQ	ROCK	Tue, Dec 9, 1997	13.50	13.92	13.50	13.92
1026	NASDAQ	ROCK	Mon, Dec 8, 1997	14.00	14.00	13.58	13.75
1025	NASDAQ	ROCK	Fri, Dec 5, 1997	14.08	14.08	13.67	14.08
1024	NASDAQ	ROCK	Thu, Dec 4, 1997	13.58	14.08	13.50	13.67
1023	NASDAQ	ROCK	Wed, Dec 3, 1997	13.42	13.83	13.42	13.67
1022	NASDAQ	ROCK	Tue, Dec 2, 1997	13.42	13.83	13.42	13.58
1021	NASDAQ	ROCK	Mon, Dec 1, 1997	13.58	13.83	13.42	13.58
1020	NASDAQ	ROCK	Fri, Nov 28, 1997	13.75	13.75	13.33	13.42
1019	NASDAQ	ROCK	Wed, Nov 26, 1997	13.50	13.50	13.33	13.33
1018	NASDAQ	ROCK	Tue, Nov 25, 1997	13.58	14.08	13.17	13.33
1017	NASDAQ	ROCK	Mon, Nov 24, 1997	14.08	14.08	13.58	13.58
1016	NASDAQ	ROCK	Fri, Nov 21, 1997	14.00	14.42	13.42	13.58
1015	NASDAQ	ROCK	Thu, Nov 20, 1997	14.83	14.83	14.00	14.08
1014	NASDAQ	ROCK	Wed, Nov 19, 1997	15.00	15.17	14.67	15.00
1013	NASDAQ	ROCK	Tue, Nov 18, 1997	15.00	15.00	15.00	15.00
1012	NASDAQ	ROCK	Mon, Nov 17, 1997	15.25	15.50	15.00	15.29
1011	NASDAQ	ROCK	Fri, Nov 14, 1997	15.00	15.50	15.00	15.33
1010	NASDAQ	ROCK	Thu, Nov 13, 1997	15.25	15.25	15.25	15.25
1009	NASDAQ	ROCK	Wed, Nov 12, 1997	15.17	15.21	15.17	15.21
1008	NASDAQ	ROCK	Tue, Nov 11, 1997	15.17	15.33	15.17	15.33
1007	NASDAQ	ROCK	Mon, Nov 10, 1997	15.50	15.67	15.17	15.50
1006	NASDAQ	ROCK	Fri, Nov 7, 1997	15.50	15.83	15.33	15.50
1005	NASDAQ	ROCK	Thu, Nov 6, 1997	15.83	15.83	15.83	15.83
1004	NASDAQ	ROCK	Wed, Nov 5, 1997	15.83	16.33	15.83	15.83
1003	NASDAQ	ROCK	Tue, Nov 4, 1997	16.33	16.33	15.83	15.83
1002	NASDAQ	ROCK	Mon, Nov 3, 1997	15.83	16.33	15.75	16.33
1001	NASDAQ	ROCK	Fri, Oct 31, 1997	16.00	16.00	15.75	15.75
1000	NASDAQ	ROCK	Thu, Oct 30, 1997	15.67	16.25	15.67	15.83
999	NASDAQ	ROCK	Wed, Oct 29, 1997	16.17	16.33	16.00	16.25
998	NASDAQ	ROCK	Tue, Oct 28, 1997	15.17	16.17	15.17	16.00
997	NASDAQ	ROCK	Mon, Oct 27, 1997	15.83	16.42	15.83	16.33
996	NASDAQ	ROCK	Fri, Oct 24, 1997	16.42	16.42	15.92	16.00
995	NASDAQ	ROCK	Thu, Oct 23, 1997	15.83	16.42	15.83	16.42
994	NASDAQ	ROCK	Wed, Oct 22, 1997	16.08	16.42	16.08	16.42
993	NASDAQ	ROCK	Tue, Oct 21, 1997	15.50	16.08	15.50	16.00
992	NASDAQ	ROCK	Mon, Oct 20, 1997	15.50	15.83	15.08	15.33
991	NASDAQ	ROCK	Fri, Oct 17, 1997	16.33	16.83	15.50	15.75
990	NASDAQ	ROCK	Thu, Oct 16, 1997	16.67	16.83	16.33	16.83
989	NASDAQ	ROCK	Wed, Oct 15, 1997	16.58	16.83	16.50	16.83
988	NASDAQ	ROCK	Tue, Oct 14, 1997	16.42	16.83	16.33	16.58
987	NASDAQ	ROCK	Mon, Oct 13, 1997	15.92	16.25	15.92	16.00
986	NASDAQ	ROCK	Fri, Oct 10, 1997	16.33	16.33	16.00	16.00
985	NASDAQ	ROCK	Thu, Oct 9, 1997	16.33	16.50	16.33	16.42
984	NASDAQ	ROCK	Wed, Oct 8, 1997	16.33	16.75	16.33	16.50
983	NASDAQ	ROCK	Tue, Oct 7, 1997	16.42	17.00	16.00	16.50
982	NASDAQ	ROCK	Mon, Oct 6, 1997	16.00	16.17	16.00	16.17
981	NASDAQ	ROCK	Fri, Oct 3, 1997	16.33	16.58	16.08	16.08
980	NASDAQ	ROCK	Thu, Oct 2, 1997	16.17	16.50	16.17	16.17
979	NASDAQ	ROCK	Wed, Oct 1, 1997	16.00	16.50	16.00	16.17
978	NASDAQ	ROCK	Tue, Sep 30, 1997	16.17	16.50	16.00	16.25
977	NASDAQ	ROCK	Mon, Sep 29, 1997	16.17	16.42	15.92	16.33
976	NASDAQ	ROCK	Fri, Sep 26, 1997	16.17	16.17	16.00	16.00
975	NASDAQ	ROCK	Thu, Sep 25, 1997	16.33	16.50	16.04	16.04
974	NASDAQ	ROCK	Wed, Sep 24, 1997	16.00	16.67	15.83	16.00
973	NASDAQ	ROCK	Tue, Sep 23, 1997	16.00	16.67	15.83	16.67
972	NASDAQ	ROCK	Mon, Sep 22, 1997	16.33	16.67	16.00	16.00
971	NASDAQ	ROCK	Fri, Sep 19, 1997	16.33	16.67	15.92	16.25
970	NASDAQ	ROCK	Thu, Sep 18, 1997	16.67	16.75	16.33	16.50
969	NASDAQ	ROCK	Wed, Sep 17, 1997	16.17	16.58	16.00	16.58
968	NASDAQ	ROCK	Tue, Sep 16, 1997	15.67	16.17	15.17	16.00
967	NASDAQ	ROCK	Mon, Sep 15, 1997	15.17	16.50	15.17	15.50
966	NASDAQ	ROCK	Fri, Sep 12, 1997	17.50	18.00	13.83	14.25
965	NASDAQ	ROCK	Thu, Sep 11, 1997	17.67	18.00	17.33	17.50
964	NASDAQ	ROCK	Wed, Sep 10, 1997	17.00	18.00	17.00	18.00
963	NASDAQ	ROCK	Tue, Sep 9, 1997	17.17	17.46	17.17	17.33
962	NASDAQ	ROCK	Mon, Sep 8, 1997	17.33	17.58	17.33	17.58
961	NASDAQ	ROCK	Fri, Sep 5, 1997	18.17	18.17	17.33	17.50
960	NASDAQ	ROCK	Thu, Sep 4, 1997	18.00	18.17	17.58	17.83
959	NASDAQ	ROCK	Wed, Sep 3, 1997	18.33	18.67	18.00	18.00
958	NASDAQ	ROCK	Tue, Sep 2, 1997	18.33	18.67	18.08	18.67
957	NASDAQ	ROCK	Fri, Aug 29, 1997	17.00	18.67	17.00	17.83
956	NASDAQ	ROCK	Thu, Aug 28, 1997	16.67	16.67	16.33	16.33
955	NASDAQ	ROCK	Wed, Aug 27, 1997	16.33	16.38	16.33	16.38
954	NASDAQ	ROCK	Tue, Aug 26, 1997	16.67	16.92	16.50	16.50
953	NASDAQ	ROCK	Mon, Aug 25, 1997	17.83	17.83	16.83	17.17
952	NASDAQ	ROCK	Fri, Aug 22, 1997	17.25	18.08	17.25	17.63
951	NASDAQ	ROCK	Thu, Aug 21, 1997	17.00	17.83	16.83	17.75
950	NASDAQ	ROCK	Wed, Aug 20, 1997	16.67	16.83	16.00	16.83
949	NASDAQ	ROCK	Tue, Aug 19, 1997	16.50	16.67	16.00	16.33
948	NASDAQ	ROCK	Mon, Aug 18, 1997	16.33	16.67	16.00	16.08
947	NASDAQ	ROCK	Fri, Aug 15, 1997	16.67	16.67	16.33	16.33
946	NASDAQ	ROCK	Thu, Aug 14, 1997	16.17	16.67	16.17	16.67
945	NASDAQ	ROCK	Wed, Aug 13, 1997	16.17	16.67	16.17	16.42
944	NASDAQ	ROCK	Tue, Aug 12, 1997	16.33	16.67	16.17	16.17
943	NASDAQ	ROCK	Mon, Aug 11, 1997	16.67	16.67	15.83	16.33
942	NASDAQ	ROCK	Fri, Aug 8, 1997	17.58	17.58	16.67	16.67
941	NASDAQ	ROCK	Thu, Aug 7, 1997	17.50	17.75	17.17	17.17
940	NASDAQ	ROCK	Wed, Aug 6, 1997	17.67	17.67	16.83	17.50
939	NASDAQ	ROCK	Tue, Aug 5, 1997	16.42	17.58	16.42	17.33
938	NASDAQ	ROCK	Mon, Aug 4, 1997	16.42	17.00	16.42	17.00
937	NASDAQ	ROCK	Fri, Aug 1, 1997	16.08	16.83	16.08	16.67
936	NASDAQ	ROCK	Thu, Jul 31, 1997	16.58	16.58	16.08	16.17
935	NASDAQ	ROCK	Wed, Jul 30, 1997	16.25	16.75	16.25	16.50
934	NASDAQ	ROCK	Tue, Jul 29, 1997	16.08	16.42	16.08	16.33
933	NASDAQ	ROCK	Mon, Jul 28, 1997	16.08	16.50	16.08	16.25
932	NASDAQ	ROCK	Fri, Jul 25, 1997	16.33	16.50	16.00	16.25
931	NASDAQ	ROCK	Thu, Jul 24, 1997	16.00	16.33	16.00	16.00
930	NASDAQ	ROCK	Wed, Jul 23, 1997	15.83	16.42	15.83	16.00
929	NASDAQ	ROCK	Tue, Jul 22, 1997	15.67	16.33	15.67	16.17
928	NASDAQ	ROCK	Mon, Jul 21, 1997	15.50	15.67	14.92	15.67
927	NASDAQ	ROCK	Fri, Jul 18, 1997	15.17	15.67	15.00	15.00
926	NASDAQ	ROCK	Thu, Jul 17, 1997	15.33	15.83	15.25	15.42
925	NASDAQ	ROCK	Wed, Jul 16, 1997	15.17	15.67	14.96	15.33
924	NASDAQ	ROCK	Tue, Jul 15, 1997	15.33	15.33	14.96	14.96
923	NASDAQ	ROCK	Mon, Jul 14, 1997	14.92	15.33	14.92	15.33
922	NASDAQ	ROCK	Fri, Jul 11, 1997	14.83	15.25	14.83	14.83
921	NASDAQ	ROCK	Thu, Jul 10, 1997	14.83	15.25	14.83	14.83
920	NASDAQ	ROCK	Wed, Jul 9, 1997	14.67	15.25	14.67	15.25
919	NASDAQ	ROCK	Tue, Jul 8, 1997	15.67	15.83	14.25	14.50
918	NASDAQ	ROCK	Mon, Jul 7, 1997	15.83	15.83	15.42	15.42
917	NASDAQ	ROCK	Thu, Jul 3, 1997	15.33	16.17	15.33	15.58
916	NASDAQ	ROCK	Wed, Jul 2, 1997	15.50	15.50	15.25	15.25
915	NASDAQ	ROCK	Tue, Jul 1, 1997	15.17	16.08	14.92	15.33
914	NASDAQ	ROCK	Mon, Jun 30, 1997	15.08	15.33	15.00	15.33
913	NASDAQ	ROCK	Fri, Jun 27, 1997	15.50	15.50	15.08	15.08
912	NASDAQ	ROCK	Thu, Jun 26, 1997	15.17	15.33	15.00	15.00
911	NASDAQ	ROCK	Wed, Jun 25, 1997	14.67	14.67	14.67	14.67
910	NASDAQ	ROCK	Tue, Jun 24, 1997	14.67	15.17	14.67	14.92
909	NASDAQ	ROCK	Mon, Jun 23, 1997	15.25	15.25	14.92	14.92
908	NASDAQ	ROCK	Fri, Jun 20, 1997	14.83	15.17	14.83	15.17
907	NASDAQ	ROCK	Thu, Jun 19, 1997	15.00	15.33	15.00	15.08
906	NASDAQ	ROCK	Wed, Jun 18, 1997	15.33	15.33	14.50	14.83
905	NASDAQ	ROCK	Tue, Jun 17, 1997	15.67	15.67	15.33	15.33
904	NASDAQ	ROCK	Mon, Jun 16, 1997	15.33	15.67	15.00	15.33
903	NASDAQ	ROCK	Fri, Jun 13, 1997	15.33	15.33	15.00	15.33
902	NASDAQ	ROCK	Thu, Jun 12, 1997	15.00	15.33	15.00	15.33
901	NASDAQ	ROCK	Wed, Jun 11, 1997	14.92	15.33	14.92	15.33
900	NASDAQ	ROCK	Tue, Jun 10, 1997	15.00	15.17	14.67	15.17
899	NASDAQ	ROCK	Mon, Jun 9, 1997	14.67	15.00	14.67	15.00
898	NASDAQ	ROCK	Fri, Jun 6, 1997	14.67	15.00	14.58	14.75
897	NASDAQ	ROCK	Thu, Jun 5, 1997	15.00	15.00	14.67	14.75
896	NASDAQ	ROCK	Wed, Jun 4, 1997	15.00	15.00	14.75	14.75
895	NASDAQ	ROCK	Tue, Jun 3, 1997	14.50	15.00	14.50	15.00
894	NASDAQ	ROCK	Mon, Jun 2, 1997	14.50	14.75	14.50	14.75
893	NASDAQ	ROCK	Fri, May 30, 1997	14.75	14.75	14.25	14.50
892	NASDAQ	ROCK	Thu, May 29, 1997	14.25	14.67	14.25	14.67
891	NASDAQ	ROCK	Wed, May 28, 1997	14.67	14.75	14.42	14.75
890	NASDAQ	ROCK	Tue, May 27, 1997	14.50	14.67	14.42	14.42
889	NASDAQ	ROCK	Fri, May 23, 1997	14.67	14.67	14.42	14.67
888	NASDAQ	ROCK	Thu, May 22, 1997	14.17	14.67	14.17	14.42
887	NASDAQ	ROCK	Wed, May 21, 1997	14.83	14.83	14.00	14.25
886	NASDAQ	ROCK	Tue, May 20, 1997	14.58	14.67	14.50	14.67
885	NASDAQ	ROCK	Mon, May 19, 1997	14.67	14.83	14.50	14.83
884	NASDAQ	ROCK	Fri, May 16, 1997	15.04	15.04	14.67	14.83
883	NASDAQ	ROCK	Thu, May 15, 1997	15.25	15.25	15.00	15.00
882	NASDAQ	ROCK	Wed, May 14, 1997	15.33	15.67	15.17	15.67
881	NASDAQ	ROCK	Tue, May 13, 1997	15.92	15.92	15.17	15.50
880	NASDAQ	ROCK	Mon, May 12, 1997	16.17	16.83	16.00	16.08
879	NASDAQ	ROCK	Fri, May 9, 1997	16.50	16.67	16.33	16.67
878	NASDAQ	ROCK	Thu, May 8, 1997	16.83	16.92	16.50	16.50
877	NASDAQ	ROCK	Wed, May 7, 1997	16.50	17.00	16.50	16.50
876	NASDAQ	ROCK	Tue, May 6, 1997	16.83	17.00	16.42	16.67
875	NASDAQ	ROCK	Mon, May 5, 1997	16.33	16.83	15.83	16.17
874	NASDAQ	ROCK	Fri, May 2, 1997	15.83	16.33	15.83	16.00
873	NASDAQ	ROCK	Thu, May 1, 1997	15.83	16.50	15.83	16.06
872	NASDAQ	ROCK	Wed, Apr 30, 1997	16.33	16.33	15.83	16.33
871	NASDAQ	ROCK	Tue, Apr 29, 1997	15.17	16.33	15.17	16.33
870	NASDAQ	ROCK	Mon, Apr 28, 1997	15.17	15.67	15.17	15.17
869	NASDAQ	ROCK	Fri, Apr 25, 1997	14.83	15.67	14.83	15.17
868	NASDAQ	ROCK	Thu, Apr 24, 1997	15.33	15.33	14.83	15.33
867	NASDAQ	ROCK	Wed, Apr 23, 1997	14.83	15.33	14.83	14.83
866	NASDAQ	ROCK	Tue, Apr 22, 1997	14.83	14.83	14.83	14.83
865	NASDAQ	ROCK	Mon, Apr 21, 1997	15.33	15.33	14.83	14.83
864	NASDAQ	ROCK	Fri, Apr 18, 1997	14.50	15.33	14.00	15.17
863	NASDAQ	ROCK	Thu, Apr 17, 1997	14.50	14.50	14.00	14.50
862	NASDAQ	ROCK	Wed, Apr 16, 1997	14.08	14.50	14.00	14.50
861	NASDAQ	ROCK	Tue, Apr 15, 1997	14.17	14.50	13.92	14.00
860	NASDAQ	ROCK	Mon, Apr 14, 1997	13.67	13.83	13.67	13.83
859	NASDAQ	ROCK	Fri, Apr 11, 1997	13.67	13.75	13.67	13.67
858	NASDAQ	ROCK	Thu, Apr 10, 1997	13.83	14.33	13.50	13.92
857	NASDAQ	ROCK	Wed, Apr 9, 1997	13.33	13.67	13.33	13.33
856	NASDAQ	ROCK	Tue, Apr 8, 1997	13.58	13.67	13.17	13.17
855	NASDAQ	ROCK	Mon, Apr 7, 1997	13.17	13.58	13.17	13.58
854	NASDAQ	ROCK	Fri, Apr 4, 1997	12.58	13.33	12.58	13.00
853	NASDAQ	ROCK	Thu, Apr 3, 1997	12.67	13.00	12.67	13.00
852	NASDAQ	ROCK	Wed, Apr 2, 1997	13.00	13.33	12.67	12.83
851	NASDAQ	ROCK	Tue, Apr 1, 1997	13.33	13.33	13.00	13.00
850	NASDAQ	ROCK	Mon, Mar 31, 1997	12.96	13.33	12.83	13.33
849	NASDAQ	ROCK	Thu, Mar 27, 1997	13.08	13.17	12.67	13.00
848	NASDAQ	ROCK	Wed, Mar 26, 1997	12.92	13.00	12.42	12.67
847	NASDAQ	ROCK	Tue, Mar 25, 1997	12.83	12.83	12.33	12.83
846	NASDAQ	ROCK	Mon, Mar 24, 1997	12.33	12.83	12.17	12.83
845	NASDAQ	ROCK	Fri, Mar 21, 1997	12.67	12.67	12.25	12.50
844	NASDAQ	ROCK	Thu, Mar 20, 1997	13.83	14.00	12.54	12.58
843	NASDAQ	ROCK	Wed, Mar 19, 1997	13.83	14.00	13.83	14.00
842	NASDAQ	ROCK	Tue, Mar 18, 1997	14.33	14.33	13.92	14.33
841	NASDAQ	ROCK	Mon, Mar 17, 1997	14.17	14.33	14.00	14.00
840	NASDAQ	ROCK	Fri, Mar 14, 1997	14.17	14.33	14.00	14.00
839	NASDAQ	ROCK	Thu, Mar 13, 1997	14.67	14.67	14.00	14.33
838	NASDAQ	ROCK	Wed, Mar 12, 1997	14.33	14.67	14.33	14.42
837	NASDAQ	ROCK	Tue, Mar 11, 1997	14.33	14.67	14.33	14.33
836	NASDAQ	ROCK	Mon, Mar 10, 1997	14.33	14.67	14.33	14.33
835	NASDAQ	ROCK	Fri, Mar 7, 1997	14.42	14.50	14.33	14.33
834	NASDAQ	ROCK	Thu, Mar 6, 1997	14.67	14.83	14.33	14.33
833	NASDAQ	ROCK	Wed, Mar 5, 1997	14.50	14.83	14.50	14.67
832	NASDAQ	ROCK	Tue, Mar 4, 1997	14.83	14.83	14.50	14.50
831	NASDAQ	ROCK	Mon, Mar 3, 1997	14.83	14.83	14.50	14.50
830	NASDAQ	ROCK	Fri, Feb 28, 1997	14.67	14.83	14.50	14.83
829	NASDAQ	ROCK	Thu, Feb 27, 1997	14.67	14.67	14.67	14.67
828	NASDAQ	ROCK	Wed, Feb 26, 1997	14.83	14.83	14.67	14.67
827	NASDAQ	ROCK	Tue, Feb 25, 1997	14.83	14.83	14.67	14.67
826	NASDAQ	ROCK	Mon, Feb 24, 1997	14.67	14.67	14.50	14.50
825	NASDAQ	ROCK	Fri, Feb 21, 1997	15.17	15.83	14.50	14.67
824	NASDAQ	ROCK	Thu, Feb 20, 1997	15.17	15.33	15.17	15.33
823	NASDAQ	ROCK	Wed, Feb 19, 1997	14.33	15.83	14.25	15.17
822	NASDAQ	ROCK	Tue, Feb 18, 1997	15.17	15.50	14.17	14.17
821	NASDAQ	ROCK	Fri, Feb 14, 1997	15.33	15.50	15.17	15.17
820	NASDAQ	ROCK	Thu, Feb 13, 1997	15.17	15.50	15.17	15.17
819	NASDAQ	ROCK	Wed, Feb 12, 1997	15.33	15.33	15.17	15.17
818	NASDAQ	ROCK	Tue, Feb 11, 1997	15.17	15.50	15.17	15.50
817	NASDAQ	ROCK	Mon, Feb 10, 1997	15.50	15.50	15.17	15.33
816	NASDAQ	ROCK	Fri, Feb 7, 1997	15.00	15.50	15.00	15.17
815	NASDAQ	ROCK	Thu, Feb 6, 1997	15.17	15.33	15.00	15.25
814	NASDAQ	ROCK	Wed, Feb 5, 1997	15.50	15.67	15.00	15.17
813	NASDAQ	ROCK	Tue, Feb 4, 1997	15.83	16.00	15.33	16.00
812	NASDAQ	ROCK	Mon, Feb 3, 1997	16.17	16.67	15.67	15.92
811	NASDAQ	ROCK	Fri, Jan 31, 1997	15.17	16.17	14.67	15.71
810	NASDAQ	ROCK	Thu, Jan 30, 1997	15.17	15.17	14.67	14.83
809	NASDAQ	ROCK	Wed, Jan 29, 1997	14.67	15.17	14.67	14.67
808	NASDAQ	ROCK	Tue, Jan 28, 1997	14.67	15.17	14.67	14.83
807	NASDAQ	ROCK	Mon, Jan 27, 1997	14.75	15.17	14.67	15.17
806	NASDAQ	ROCK	Fri, Jan 24, 1997	14.83	15.33	14.67	14.79
805	NASDAQ	ROCK	Thu, Jan 23, 1997	14.67	15.33	14.67	15.04
804	NASDAQ	ROCK	Wed, Jan 22, 1997	14.83	15.17	14.67	15.00
803	NASDAQ	ROCK	Tue, Jan 21, 1997	15.50	15.83	14.50	14.67
802	NASDAQ	ROCK	Mon, Jan 20, 1997	16.00	16.00	15.50	16.00
801	NASDAQ	ROCK	Fri, Jan 17, 1997	15.50	15.99	15.50	15.50
800	NASDAQ	ROCK	Thu, Jan 16, 1997	14.83	16.00	14.67	16.00
799	NASDAQ	ROCK	Wed, Jan 15, 1997	14.17	14.83	14.17	14.83
798	NASDAQ	ROCK	Tue, Jan 14, 1997	14.50	14.50	14.17	14.50
797	NASDAQ	ROCK	Mon, Jan 13, 1997	14.50	14.50	13.83	14.50
796	NASDAQ	ROCK	Fri, Jan 10, 1997	14.50	14.58	14.33	14.33
795	NASDAQ	ROCK	Thu, Jan 9, 1997	13.83	14.67	13.83	14.50
794	NASDAQ	ROCK	Wed, Jan 8, 1997	14.50	14.50	13.83	14.08
793	NASDAQ	ROCK	Tue, Jan 7, 1997	14.83	15.33	12.83	14.00
792	NASDAQ	ROCK	Mon, Jan 6, 1997	17.50	17.50	15.17	15.17
791	NASDAQ	ROCK	Fri, Jan 3, 1997	17.17	17.83	17.00	17.33
790	NASDAQ	ROCK	Thu, Jan 2, 1997	17.50	17.83	17.17	17.33
789	NASDAQ	ROCK	Tue, Dec 31, 1996	17.50	17.50	17.17	17.50
788	NASDAQ	ROCK	Mon, Dec 30, 1996	16.33	17.50	16.00	17.17
787	NASDAQ	ROCK	Fri, Dec 27, 1996	16.33	16.33	15.83	16.00
786	NASDAQ	ROCK	Thu, Dec 26, 1996	15.83	16.17	15.83	16.17
785	NASDAQ	ROCK	Tue, Dec 24, 1996	16.33	16.33	16.00	16.08
784	NASDAQ	ROCK	Mon, Dec 23, 1996	16.00	16.33	15.83	16.00
783	NASDAQ	ROCK	Fri, Dec 20, 1996	16.33	16.33	15.83	16.00
782	NASDAQ	ROCK	Thu, Dec 19, 1996	16.17	16.66	15.83	16.33
781	NASDAQ	ROCK	Wed, Dec 18, 1996	16.17	16.67	16.17	16.67
780	NASDAQ	ROCK	Tue, Dec 17, 1996	15.50	16.50	15.50	16.33
779	NASDAQ	ROCK	Mon, Dec 16, 1996	16.17	16.17	15.50	16.00
778	NASDAQ	ROCK	Fri, Dec 13, 1996	15.67	16.17	15.67	16.17
777	NASDAQ	ROCK	Thu, Dec 12, 1996	16.00	16.17	15.50	16.00
776	NASDAQ	ROCK	Wed, Dec 11, 1996	15.83	16.17	15.50	15.67
775	NASDAQ	ROCK	Tue, Dec 10, 1996	16.33	16.33	15.83	16.17
774	NASDAQ	ROCK	Mon, Dec 9, 1996	15.33	16.25	15.33	16.00
773	NASDAQ	ROCK	Fri, Dec 6, 1996	15.33	15.83	15.17	15.83
772	NASDAQ	ROCK	Thu, Dec 5, 1996	15.83	15.83	15.50	15.50
771	NASDAQ	ROCK	Wed, Dec 4, 1996	15.33	15.83	15.33	15.33
770	NASDAQ	ROCK	Tue, Dec 3, 1996	15.33	15.83	15.33	15.83
769	NASDAQ	ROCK	Mon, Dec 2, 1996	15.83	15.83	15.33	15.83
768	NASDAQ	ROCK	Fri, Nov 29, 1996	15.83	15.83	15.33	15.75
767	NASDAQ	ROCK	Wed, Nov 27, 1996	15.33	15.83	15.33	15.33
766	NASDAQ	ROCK	Tue, Nov 26, 1996	15.33	15.83	15.33	15.33
765	NASDAQ	ROCK	Mon, Nov 25, 1996	15.83	15.83	15.33	15.83
764	NASDAQ	ROCK	Fri, Nov 22, 1996	15.33	15.83	15.33	15.67
763	NASDAQ	ROCK	Thu, Nov 21, 1996	14.83	15.17	14.83	15.17
762	NASDAQ	ROCK	Wed, Nov 20, 1996	15.17	15.33	14.83	15.17
761	NASDAQ	ROCK	Tue, Nov 19, 1996	15.67	15.67	15.17	15.17
760	NASDAQ	ROCK	Mon, Nov 18, 1996	16.33	16.33	15.67	15.67
759	NASDAQ	ROCK	Fri, Nov 15, 1996	15.83	16.00	15.83	16.00
758	NASDAQ	ROCK	Thu, Nov 14, 1996	16.33	16.33	15.83	15.92
757	NASDAQ	ROCK	Wed, Nov 13, 1996	15.83	16.33	15.83	15.92
756	NASDAQ	ROCK	Tue, Nov 12, 1996	15.83	16.33	15.83	16.33
755	NASDAQ	ROCK	Mon, Nov 11, 1996	15.83	16.33	15.83	16.33
754	NASDAQ	ROCK	Fri, Nov 8, 1996	16.33	16.33	15.83	16.17
753	NASDAQ	ROCK	Thu, Nov 7, 1996	16.17	16.50	15.83	16.08
752	NASDAQ	ROCK	Wed, Nov 6, 1996	16.17	16.50	16.17	16.50
751	NASDAQ	ROCK	Tue, Nov 5, 1996	16.75	16.75	16.17	16.17
750	NASDAQ	ROCK	Mon, Nov 4, 1996	16.00	16.75	16.00	16.75
749	NASDAQ	ROCK	Fri, Nov 1, 1996	16.00	16.67	16.00	16.33
748	NASDAQ	ROCK	Thu, Oct 31, 1996	16.33	16.50	16.00	16.17
747	NASDAQ	ROCK	Wed, Oct 30, 1996	16.67	16.67	16.17	16.17
746	NASDAQ	ROCK	Tue, Oct 29, 1996	16.33	16.83	15.83	16.17
745	NASDAQ	ROCK	Mon, Oct 28, 1996	16.00	16.33	15.67	16.33
744	NASDAQ	ROCK	Fri, Oct 25, 1996	16.00	16.00	15.33	16.00
743	NASDAQ	ROCK	Thu, Oct 24, 1996	16.50	16.50	14.83	15.67
742	NASDAQ	ROCK	Wed, Oct 23, 1996	15.50	15.83	14.83	15.33
741	NASDAQ	ROCK	Tue, Oct 22, 1996	14.67	15.50	14.00	15.50
740	NASDAQ	ROCK	Mon, Oct 21, 1996	14.00	14.67	14.00	14.33
739	NASDAQ	ROCK	Thu, Oct 17, 1996	14.33	14.67	14.33	14.33
738	NASDAQ	ROCK	Wed, Oct 16, 1996	14.67	14.67	14.33	14.58
737	NASDAQ	ROCK	Tue, Oct 15, 1996	14.50	14.50	14.33	14.50
736	NASDAQ	ROCK	Mon, Oct 14, 1996	14.17	14.33	14.17	14.17
735	NASDAQ	ROCK	Fri, Oct 11, 1996	14.50	14.50	14.50	14.50
734	NASDAQ	ROCK	Thu, Oct 10, 1996	14.67	14.67	14.17	14.17
733	NASDAQ	ROCK	Wed, Oct 9, 1996	14.67	15.33	14.25	14.25
732	NASDAQ	ROCK	Tue, Oct 8, 1996	15.50	15.50	14.67	14.92
731	NASDAQ	ROCK	Mon, Oct 7, 1996	14.83	15.50	14.83	14.83
730	NASDAQ	ROCK	Fri, Oct 4, 1996	15.00	15.33	14.83	15.33
729	NASDAQ	ROCK	Thu, Oct 3, 1996	14.83	15.08	14.83	14.83
728	NASDAQ	ROCK	Wed, Oct 2, 1996	14.83	15.33	14.83	15.33
727	NASDAQ	ROCK	Tue, Oct 1, 1996	15.33	15.33	14.83	14.83
726	NASDAQ	ROCK	Mon, Sep 30, 1996	15.00	15.50	15.00	15.00
725	NASDAQ	ROCK	Fri, Sep 27, 1996	15.25	15.50	14.83	15.00
724	NASDAQ	ROCK	Thu, Sep 26, 1996	15.17	15.50	14.83	15.33
723	NASDAQ	ROCK	Wed, Sep 25, 1996	14.92	15.17	14.67	14.83
722	NASDAQ	ROCK	Tue, Sep 24, 1996	14.67	15.33	14.67	14.67
721	NASDAQ	ROCK	Mon, Sep 23, 1996	14.67	15.33	14.67	14.67
720	NASDAQ	ROCK	Fri, Sep 20, 1996	14.67	15.33	14.67	15.33
719	NASDAQ	ROCK	Thu, Sep 19, 1996	15.50	15.50	14.83	14.83
718	NASDAQ	ROCK	Wed, Sep 18, 1996	14.83	15.50	14.83	15.33
717	NASDAQ	ROCK	Tue, Sep 17, 1996	14.83	15.33	14.67	15.17
716	NASDAQ	ROCK	Mon, Sep 16, 1996	15.00	15.33	14.17	14.83
715	NASDAQ	ROCK	Fri, Sep 13, 1996	13.67	14.83	13.67	14.75
714	NASDAQ	ROCK	Thu, Sep 12, 1996	13.67	14.25	13.67	13.67
713	NASDAQ	ROCK	Wed, Sep 11, 1996	13.67	14.17	13.67	14.00
712	NASDAQ	ROCK	Tue, Sep 10, 1996	13.67	14.17	13.67	13.67
711	NASDAQ	ROCK	Mon, Sep 9, 1996	13.92	14.17	13.83	13.83
710	NASDAQ	ROCK	Fri, Sep 6, 1996	13.33	14.17	13.33	14.00
709	NASDAQ	ROCK	Thu, Sep 5, 1996	13.33	14.00	13.33	13.33
708	NASDAQ	ROCK	Wed, Sep 4, 1996	13.33	13.83	13.33	13.83
707	NASDAQ	ROCK	Tue, Sep 3, 1996	12.67	14.17	12.67	14.17
706	NASDAQ	ROCK	Fri, Aug 30, 1996	13.33	13.50	12.83	13.25
705	NASDAQ	ROCK	Thu, Aug 29, 1996	13.50	13.50	12.83	13.17
704	NASDAQ	ROCK	Wed, Aug 28, 1996	13.50	13.50	13.17	13.50
703	NASDAQ	ROCK	Tue, Aug 27, 1996	12.50	13.33	12.50	13.33
702	NASDAQ	ROCK	Mon, Aug 26, 1996	12.67	12.75	12.50	12.50
701	NASDAQ	ROCK	Fri, Aug 23, 1996	13.17	13.33	12.67	12.67
700	NASDAQ	ROCK	Thu, Aug 22, 1996	13.17	14.00	13.17	13.17
699	NASDAQ	ROCK	Wed, Aug 21, 1996	13.17	14.00	13.17	13.17
698	NASDAQ	ROCK	Tue, Aug 20, 1996	13.33	14.00	13.17	13.50
697	NASDAQ	ROCK	Mon, Aug 19, 1996	13.33	14.00	13.33	14.00
696	NASDAQ	ROCK	Fri, Aug 16, 1996	14.00	14.00	14.00	14.00
695	NASDAQ	ROCK	Thu, Aug 15, 1996	13.33	13.50	13.33	13.33
694	NASDAQ	ROCK	Wed, Aug 14, 1996	13.58	14.00	13.33	13.83
693	NASDAQ	ROCK	Tue, Aug 13, 1996	13.33	14.00	13.33	13.50
692	NASDAQ	ROCK	Mon, Aug 12, 1996	14.00	14.00	13.33	13.83
691	NASDAQ	ROCK	Fri, Aug 9, 1996	13.33	14.00	13.33	14.00
690	NASDAQ	ROCK	Thu, Aug 8, 1996	13.33	14.00	13.33	13.33
689	NASDAQ	ROCK	Wed, Aug 7, 1996	14.00	14.00	13.33	13.58
688	NASDAQ	ROCK	Tue, Aug 6, 1996	14.00	14.00	13.33	13.50
687	NASDAQ	ROCK	Mon, Aug 5, 1996	14.00	14.00	13.33	14.00
686	NASDAQ	ROCK	Fri, Aug 2, 1996	14.00	14.00	13.50	13.50
685	NASDAQ	ROCK	Thu, Aug 1, 1996	13.17	13.83	13.17	13.83
684	NASDAQ	ROCK	Wed, Jul 31, 1996	12.67	13.17	12.67	13.17
683	NASDAQ	ROCK	Tue, Jul 30, 1996	13.50	14.00	12.50	13.17
682	NASDAQ	ROCK	Mon, Jul 29, 1996	14.33	14.33	13.50	13.50
681	NASDAQ	ROCK	Fri, Jul 26, 1996	14.17	14.33	13.50	13.83
680	NASDAQ	ROCK	Thu, Jul 25, 1996	13.83	14.00	13.17	14.00
679	NASDAQ	ROCK	Wed, Jul 24, 1996	13.00	13.83	12.67	13.58
678	NASDAQ	ROCK	Tue, Jul 23, 1996	14.50	15.50	13.33	13.33
677	NASDAQ	ROCK	Mon, Jul 22, 1996	14.00	14.67	14.00	14.33
676	NASDAQ	ROCK	Fri, Jul 19, 1996	14.83	14.83	14.00	14.42
675	NASDAQ	ROCK	Thu, Jul 18, 1996	12.67	14.67	12.00	14.00
674	NASDAQ	ROCK	Wed, Jul 17, 1996	11.67	12.67	11.67	12.33
673	NASDAQ	ROCK	Tue, Jul 16, 1996	11.67	12.33	11.67	12.33
672	NASDAQ	ROCK	Mon, Jul 15, 1996	12.33	12.33	11.67	11.67
671	NASDAQ	ROCK	Fri, Jul 12, 1996	11.67	12.33	11.67	12.33
670	NASDAQ	ROCK	Thu, Jul 11, 1996	11.67	12.33	11.67	11.67
669	NASDAQ	ROCK	Wed, Jul 10, 1996	12.83	12.83	11.83	12.00
668	NASDAQ	ROCK	Tue, Jul 9, 1996	12.00	13.00	11.33	12.75
667	NASDAQ	ROCK	Mon, Jul 8, 1996	12.17	12.33	11.00	11.17
666	NASDAQ	ROCK	Fri, Jul 5, 1996	13.00	13.67	12.33	12.33
665	NASDAQ	ROCK	Wed, Jul 3, 1996	13.08	13.67	13.00	13.58
664	NASDAQ	ROCK	Tue, Jul 2, 1996	14.00	14.00	13.00	13.00
663	NASDAQ	ROCK	Mon, Jul 1, 1996	13.50	14.00	13.17	13.83
662	NASDAQ	ROCK	Fri, Jun 28, 1996	12.83	13.67	12.83	13.50
661	NASDAQ	ROCK	Thu, Jun 27, 1996	13.50	13.50	12.83	13.50
660	NASDAQ	ROCK	Wed, Jun 26, 1996	13.50	13.50	12.83	13.33
659	NASDAQ	ROCK	Tue, Jun 25, 1996	12.33	13.50	12.33	13.50
658	NASDAQ	ROCK	Mon, Jun 24, 1996	12.83	12.83	12.00	12.58
657	NASDAQ	ROCK	Fri, Jun 21, 1996	12.67	12.67	11.83	12.08
656	NASDAQ	ROCK	Thu, Jun 20, 1996	13.71	14.67	12.83	13.67
655	NASDAQ	ROCK	Wed, Jun 19, 1996	13.67	13.67	12.67	13.67
654	NASDAQ	ROCK	Tue, Jun 18, 1996	12.67	14.67	12.67	13.67
653	NASDAQ	ROCK	Mon, Jun 17, 1996	14.50	14.50	13.67	13.67
652	NASDAQ	ROCK	Fri, Jun 14, 1996	14.00	14.50	14.00	14.25
651	NASDAQ	ROCK	Thu, Jun 13, 1996	14.00	14.50	14.00	14.00
650	NASDAQ	ROCK	Wed, Jun 12, 1996	14.33	14.33	14.00	14.00
649	NASDAQ	ROCK	Tue, Jun 11, 1996	14.50	14.50	14.00	14.17
648	NASDAQ	ROCK	Mon, Jun 10, 1996	14.50	14.50	14.00	14.50
647	NASDAQ	ROCK	Fri, Jun 7, 1996	14.00	14.50	14.00	14.42
646	NASDAQ	ROCK	Thu, Jun 6, 1996	14.00	14.50	14.00	14.17
645	NASDAQ	ROCK	Wed, Jun 5, 1996	14.50	14.50	14.00	14.50
644	NASDAQ	ROCK	Tue, Jun 4, 1996	14.50	14.50	14.00	14.00
643	NASDAQ	ROCK	Mon, Jun 3, 1996	14.08	14.50	13.83	14.17
642	NASDAQ	ROCK	Fri, May 31, 1996	13.83	14.13	13.83	13.92
641	NASDAQ	ROCK	Thu, May 30, 1996	14.08	14.08	13.33	14.08
640	NASDAQ	ROCK	Wed, May 29, 1996	13.42	14.08	13.42	14.00
639	NASDAQ	ROCK	Tue, May 28, 1996	13.50	13.67	13.29	13.42
638	NASDAQ	ROCK	Fri, May 24, 1996	13.33	13.67	13.17	13.33
637	NASDAQ	ROCK	Thu, May 23, 1996	12.92	13.50	12.58	13.33
636	NASDAQ	ROCK	Wed, May 22, 1996	12.58	12.92	12.58	12.58
635	NASDAQ	ROCK	Tue, May 21, 1996	12.67	12.92	12.58	12.92
634	NASDAQ	ROCK	Mon, May 20, 1996	12.67	12.92	12.58	12.67
633	NASDAQ	ROCK	Fri, May 17, 1996	13.50	13.75	12.75	12.92
632	NASDAQ	ROCK	Thu, May 16, 1996	12.50	13.58	12.50	13.50
631	NASDAQ	ROCK	Wed, May 15, 1996	12.83	12.83	12.50	12.50
630	NASDAQ	ROCK	Tue, May 14, 1996	12.67	13.00	12.50	12.58
629	NASDAQ	ROCK	Mon, May 13, 1996	13.00	13.33	12.67	12.67
628	NASDAQ	ROCK	Fri, May 10, 1996	13.83	13.83	13.00	13.33
627	NASDAQ	ROCK	Thu, May 9, 1996	13.33	13.83	13.33	13.50
626	NASDAQ	ROCK	Wed, May 8, 1996	13.33	13.83	13.33	13.42
625	NASDAQ	ROCK	Tue, May 7, 1996	13.67	14.00	13.29	13.83
624	NASDAQ	ROCK	Mon, May 6, 1996	13.33	14.67	13.33	14.00
623	NASDAQ	ROCK	Fri, May 3, 1996	14.00	14.00	13.33	13.33
622	NASDAQ	ROCK	Thu, May 2, 1996	13.00	14.50	12.67	13.67
621	NASDAQ	ROCK	Wed, May 1, 1996	12.17	13.00	11.67	12.67
620	NASDAQ	ROCK	Tue, Apr 30, 1996	12.00	12.00	11.67	12.00
619	NASDAQ	ROCK	Mon, Apr 29, 1996	12.00	12.33	11.67	11.67
618	NASDAQ	ROCK	Fri, Apr 26, 1996	11.33	11.67	11.33	11.67
617	NASDAQ	ROCK	Thu, Apr 25, 1996	11.17	11.50	11.17	11.17
616	NASDAQ	ROCK	Wed, Apr 24, 1996	11.17	11.50	11.17	11.50
615	NASDAQ	ROCK	Tue, Apr 23, 1996	11.50	11.50	11.17	11.17
614	NASDAQ	ROCK	Mon, Apr 22, 1996	11.17	11.50	11.17	11.33
613	NASDAQ	ROCK	Fri, Apr 19, 1996	11.17	11.50	11.17	11.17
612	NASDAQ	ROCK	Thu, Apr 18, 1996	11.00	11.50	11.00	11.50
611	NASDAQ	ROCK	Wed, Apr 17, 1996	11.42	11.42	11.00	11.00
610	NASDAQ	ROCK	Tue, Apr 16, 1996	10.75	11.42	10.75	11.00
609	NASDAQ	ROCK	Mon, Apr 15, 1996	10.75	11.17	10.75	11.17
608	NASDAQ	ROCK	Fri, Apr 12, 1996	10.83	11.17	10.42	11.00
607	NASDAQ	ROCK	Thu, Apr 11, 1996	10.83	10.83	10.42	10.83
606	NASDAQ	ROCK	Wed, Apr 10, 1996	10.83	10.83	10.33	10.67
605	NASDAQ	ROCK	Tue, Apr 9, 1996	10.83	10.83	10.42	10.83
604	NASDAQ	ROCK	Mon, Apr 8, 1996	10.67	10.83	10.42	10.42
603	NASDAQ	ROCK	Thu, Apr 4, 1996	11.16	11.17	10.67	11.17
602	NASDAQ	ROCK	Wed, Apr 3, 1996	10.33	11.17	10.33	10.67
601	NASDAQ	ROCK	Tue, Apr 2, 1996	10.00	10.67	10.00	10.67
600	NASDAQ	ROCK	Mon, Apr 1, 1996	10.50	10.50	10.00	10.00
599	NASDAQ	ROCK	Fri, Mar 29, 1996	10.00	10.50	9.50	10.00
598	NASDAQ	ROCK	Thu, Mar 28, 1996	10.00	10.00	9.50	9.67
597	NASDAQ	ROCK	Wed, Mar 27, 1996	9.67	10.00	9.33	10.00
596	NASDAQ	ROCK	Tue, Mar 26, 1996	9.67	9.67	9.17	9.33
595	NASDAQ	ROCK	Mon, Mar 25, 1996	9.67	9.67	9.17	9.67
594	NASDAQ	ROCK	Fri, Mar 22, 1996	9.17	9.67	9.17	9.66
593	NASDAQ	ROCK	Thu, Mar 21, 1996	9.17	9.67	9.17	9.66
592	NASDAQ	ROCK	Wed, Mar 20, 1996	9.17	9.67	9.17	9.66
591	NASDAQ	ROCK	Tue, Mar 19, 1996	9.17	9.67	9.17	9.17
590	NASDAQ	ROCK	Mon, Mar 18, 1996	9.17	9.67	9.17	9.17
589	NASDAQ	ROCK	Fri, Mar 15, 1996	8.92	9.50	8.92	9.17
588	NASDAQ	ROCK	Thu, Mar 14, 1996	9.33	9.33	8.92	9.00
587	NASDAQ	ROCK	Wed, Mar 13, 1996	9.17	9.33	8.92	8.92
586	NASDAQ	ROCK	Tue, Mar 12, 1996	9.17	9.17	8.83	9.00
585	NASDAQ	ROCK	Mon, Mar 11, 1996	8.83	9.17	8.83	9.17
584	NASDAQ	ROCK	Fri, Mar 8, 1996	9.17	9.17	8.83	9.17
583	NASDAQ	ROCK	Thu, Mar 7, 1996	8.83	9.17	8.83	8.83
582	NASDAQ	ROCK	Wed, Mar 6, 1996	9.17	9.17	8.83	9.17
581	NASDAQ	ROCK	Tue, Mar 5, 1996	9.25	9.25	8.83	9.00
580	NASDAQ	ROCK	Mon, Mar 4, 1996	9.00	9.33	9.00	9.00
579	NASDAQ	ROCK	Fri, Mar 1, 1996	9.17	9.33	9.00	9.00
578	NASDAQ	ROCK	Thu, Feb 29, 1996	9.17	9.32	9.00	9.00
577	NASDAQ	ROCK	Wed, Feb 28, 1996	9.33	9.33	9.00	9.00
576	NASDAQ	ROCK	Tue, Feb 27, 1996	9.50	9.50	9.00	9.33
575	NASDAQ	ROCK	Mon, Feb 26, 1996	9.50	9.50	9.17	9.50
574	NASDAQ	ROCK	Fri, Feb 23, 1996	9.17	9.50	9.17	9.17
573	NASDAQ	ROCK	Thu, Feb 22, 1996	9.17	9.33	9.17	9.17
572	NASDAQ	ROCK	Wed, Feb 21, 1996	9.50	9.50	9.17	9.50
571	NASDAQ	ROCK	Tue, Feb 20, 1996	9.17	9.50	9.17	9.17
570	NASDAQ	ROCK	Fri, Feb 16, 1996	9.17	9.17	9.17	9.17
569	NASDAQ	ROCK	Thu, Feb 15, 1996	9.50	9.50	9.17	9.17
568	NASDAQ	ROCK	Wed, Feb 14, 1996	9.50	9.50	9.17	9.17
567	NASDAQ	ROCK	Tue, Feb 13, 1996	9.50	9.50	9.17	9.33
566	NASDAQ	ROCK	Mon, Feb 12, 1996	9.50	9.50	9.17	9.50
565	NASDAQ	ROCK	Fri, Feb 9, 1996	9.17	9.50	9.17	9.33
564	NASDAQ	ROCK	Thu, Feb 8, 1996	9.33	9.50	9.17	9.33
563	NASDAQ	ROCK	Wed, Feb 7, 1996	9.50	9.50	9.33	9.50
562	NASDAQ	ROCK	Tue, Feb 6, 1996	9.50	9.50	9.33	9.46
561	NASDAQ	ROCK	Mon, Feb 5, 1996	9.33	9.50	9.33	9.50
560	NASDAQ	ROCK	Fri, Feb 2, 1996	9.33	9.50	9.33	9.33
559	NASDAQ	ROCK	Thu, Feb 1, 1996	9.50	9.50	9.17	9.50
558	NASDAQ	ROCK	Wed, Jan 31, 1996	9.17	9.50	9.17	9.17
557	NASDAQ	ROCK	Tue, Jan 30, 1996	9.17	9.50	9.17	9.42
556	NASDAQ	ROCK	Mon, Jan 29, 1996	9.33	9.67	9.17	9.17
555	NASDAQ	ROCK	Fri, Jan 26, 1996	9.33	9.67	9.33	9.33
554	NASDAQ	ROCK	Thu, Jan 25, 1996	9.00	9.67	9.00	9.42
553	NASDAQ	ROCK	Wed, Jan 24, 1996	8.75	9.00	8.67	8.67
552	NASDAQ	ROCK	Tue, Jan 23, 1996	9.00	9.00	8.67	8.75
551	NASDAQ	ROCK	Mon, Jan 22, 1996	8.67	9.00	8.67	8.67
550	NASDAQ	ROCK	Fri, Jan 19, 1996	9.00	9.00	8.67	8.99
549	NASDAQ	ROCK	Thu, Jan 18, 1996	9.00	9.00	8.50	8.67
548	NASDAQ	ROCK	Wed, Jan 17, 1996	8.50	9.00	8.50	9.00
547	NASDAQ	ROCK	Tue, Jan 16, 1996	8.08	9.00	8.08	8.50
546	NASDAQ	ROCK	Mon, Jan 15, 1996	8.08	8.50	8.08	8.17
545	NASDAQ	ROCK	Fri, Jan 12, 1996	8.08	8.50	8.08	8.50
544	NASDAQ	ROCK	Thu, Jan 11, 1996	8.08	8.50	8.08	8.08
543	NASDAQ	ROCK	Wed, Jan 10, 1996	8.08	8.50	8.08	8.50
542	NASDAQ	ROCK	Tue, Jan 9, 1996	8.50	8.50	8.08	8.08
541	NASDAQ	ROCK	Mon, Jan 8, 1996	8.42	8.42	8.08	8.08
540	NASDAQ	ROCK	Fri, Jan 5, 1996	8.50	8.50	8.08	8.50
539	NASDAQ	ROCK	Thu, Jan 4, 1996	8.50	8.50	8.08	8.08
538	NASDAQ	ROCK	Wed, Jan 3, 1996	8.08	8.50	8.08	8.08
537	NASDAQ	ROCK	Tue, Jan 2, 1996	8.08	8.50	8.08	8.50
536	NASDAQ	ROCK	Fri, Dec 29, 1995	8.08	8.17	8.08	8.08
535	NASDAQ	ROCK	Thu, Dec 28, 1995	8.08	8.17	8.08	8.08
534	NASDAQ	ROCK	Wed, Dec 27, 1995	8.08	8.50	8.08	8.08
533	NASDAQ	ROCK	Tue, Dec 26, 1995	8.17	8.50	8.08	8.08
532	NASDAQ	ROCK	Fri, Dec 22, 1995	8.08	8.50	8.08	8.25
531	NASDAQ	ROCK	Thu, Dec 21, 1995	8.08	8.50	8.08	8.08
530	NASDAQ	ROCK	Wed, Dec 20, 1995	8.08	8.50	8.08	8.08
529	NASDAQ	ROCK	Tue, Dec 19, 1995	8.08	8.50	8.08	8.08
528	NASDAQ	ROCK	Mon, Dec 18, 1995	8.08	8.25	8.08	8.25
527	NASDAQ	ROCK	Fri, Dec 15, 1995	8.08	8.50	8.08	8.17
526	NASDAQ	ROCK	Thu, Dec 14, 1995	8.08	8.50	8.08	8.08
525	NASDAQ	ROCK	Wed, Dec 13, 1995	8.50	8.50	8.08	8.08
524	NASDAQ	ROCK	Tue, Dec 12, 1995	8.08	8.50	8.08	8.50
523	NASDAQ	ROCK	Mon, Dec 11, 1995	8.29	8.50	8.08	8.08
522	NASDAQ	ROCK	Fri, Dec 8, 1995	8.08	8.08	8.08	8.08
521	NASDAQ	ROCK	Thu, Dec 7, 1995	8.08	8.50	8.08	8.50
520	NASDAQ	ROCK	Wed, Dec 6, 1995	8.08	8.50	8.08	8.50
519	NASDAQ	ROCK	Tue, Dec 5, 1995	8.00	8.50	8.00	8.17
518	NASDAQ	ROCK	Mon, Dec 4, 1995	8.42	8.42	8.00	8.17
517	NASDAQ	ROCK	Fri, Dec 1, 1995	8.00	8.42	8.00	8.42
516	NASDAQ	ROCK	Thu, Nov 30, 1995	8.00	8.42	8.00	8.42
515	NASDAQ	ROCK	Wed, Nov 29, 1995	8.08	8.50	8.08	8.50
514	NASDAQ	ROCK	Tue, Nov 28, 1995	8.50	8.50	8.00	8.08
513	NASDAQ	ROCK	Mon, Nov 27, 1995	8.00	8.50	8.00	8.00
512	NASDAQ	ROCK	Fri, Nov 24, 1995	8.00	8.00	8.00	8.00
511	NASDAQ	ROCK	Wed, Nov 22, 1995	8.00	8.50	8.00	8.17
510	NASDAQ	ROCK	Tue, Nov 21, 1995	7.67	8.00	7.67	8.00
509	NASDAQ	ROCK	Mon, Nov 20, 1995	7.67	7.99	7.67	7.67
508	NASDAQ	ROCK	Fri, Nov 17, 1995	7.67	7.67	7.67	7.67
507	NASDAQ	ROCK	Thu, Nov 16, 1995	8.00	8.00	7.83	7.83
506	NASDAQ	ROCK	Wed, Nov 15, 1995	7.67	7.67	7.67	7.67
505	NASDAQ	ROCK	Tue, Nov 14, 1995	7.67	7.99	7.67	7.99
504	NASDAQ	ROCK	Mon, Nov 13, 1995	7.67	7.67	7.67	7.67
503	NASDAQ	ROCK	Fri, Nov 10, 1995	7.67	7.67	7.67	7.67
502	NASDAQ	ROCK	Thu, Nov 9, 1995	7.67	8.00	7.67	8.00
501	NASDAQ	ROCK	Wed, Nov 8, 1995	7.42	8.00	7.42	8.00
500	NASDAQ	ROCK	Tue, Nov 7, 1995	7.33	7.83	7.33	7.67
499	NASDAQ	ROCK	Mon, Nov 6, 1995	7.83	7.83	7.33	7.33
498	NASDAQ	ROCK	Fri, Nov 3, 1995	7.50	8.00	6.67	7.83
497	NASDAQ	ROCK	Thu, Nov 2, 1995	8.00	8.00	7.50	7.99
496	NASDAQ	ROCK	Wed, Nov 1, 1995	7.83	8.00	7.67	7.67
495	NASDAQ	ROCK	Tue, Oct 31, 1995	7.83	7.83	7.83	7.83
494	NASDAQ	ROCK	Mon, Oct 30, 1995	7.83	8.32	7.83	8.32
493	NASDAQ	ROCK	Fri, Oct 27, 1995	7.83	8.33	7.83	8.08
492	NASDAQ	ROCK	Thu, Oct 26, 1995	8.00	8.33	7.83	8.33
491	NASDAQ	ROCK	Wed, Oct 25, 1995	8.00	8.00	8.00	8.00
490	NASDAQ	ROCK	Tue, Oct 24, 1995	8.17	8.33	7.83	8.25
489	NASDAQ	ROCK	Mon, Oct 23, 1995	8.50	8.50	8.00	8.17
488	NASDAQ	ROCK	Fri, Oct 20, 1995	8.17	8.67	8.17	8.17
487	NASDAQ	ROCK	Thu, Oct 19, 1995	8.17	8.25	8.17	8.25
486	NASDAQ	ROCK	Wed, Oct 18, 1995	8.17	8.42	8.17	8.17
485	NASDAQ	ROCK	Tue, Oct 17, 1995	8.17	8.66	8.17	8.17
484	NASDAQ	ROCK	Mon, Oct 16, 1995	8.17	8.17	8.17	8.17
483	NASDAQ	ROCK	Fri, Oct 13, 1995	8.17	8.17	8.17	8.17
482	NASDAQ	ROCK	Thu, Oct 12, 1995	8.17	8.17	8.17	8.17
481	NASDAQ	ROCK	Wed, Oct 11, 1995	8.17	8.67	8.17	8.67
480	NASDAQ	ROCK	Tue, Oct 10, 1995	8.17	8.67	8.17	8.17
479	NASDAQ	ROCK	Mon, Oct 9, 1995	9.00	9.00	8.17	8.17
478	NASDAQ	ROCK	Fri, Oct 6, 1995	8.50	9.00	8.50	8.67
477	NASDAQ	ROCK	Thu, Oct 5, 1995	8.50	8.67	8.50	8.67
476	NASDAQ	ROCK	Wed, Oct 4, 1995	9.00	9.00	8.50	8.50
475	NASDAQ	ROCK	Tue, Oct 3, 1995	8.50	9.00	8.50	9.00
474	NASDAQ	ROCK	Mon, Oct 2, 1995	8.50	9.00	8.50	8.75
473	NASDAQ	ROCK	Fri, Sep 29, 1995	8.50	9.00	8.50	9.00
472	NASDAQ	ROCK	Thu, Sep 28, 1995	8.50	9.00	8.50	8.75
471	NASDAQ	ROCK	Wed, Sep 27, 1995	9.00	9.00	8.50	8.67
470	NASDAQ	ROCK	Tue, Sep 26, 1995	8.50	9.00	8.50	8.58
469	NASDAQ	ROCK	Mon, Sep 25, 1995	8.50	8.50	8.50	8.50
468	NASDAQ	ROCK	Fri, Sep 22, 1995	8.50	9.00	8.50	8.67
467	NASDAQ	ROCK	Thu, Sep 21, 1995	8.50	9.00	8.50	8.58
466	NASDAQ	ROCK	Wed, Sep 20, 1995	8.50	9.00	8.50	8.58
465	NASDAQ	ROCK	Tue, Sep 19, 1995	8.69	8.69	8.50	8.50
464	NASDAQ	ROCK	Mon, Sep 18, 1995	8.50	9.00	8.50	8.50
463	NASDAQ	ROCK	Fri, Sep 15, 1995	8.50	9.00	8.50	8.50
462	NASDAQ	ROCK	Thu, Sep 14, 1995	8.50	9.00	8.50	8.50
461	NASDAQ	ROCK	Wed, Sep 13, 1995	8.50	9.00	8.50	8.50
460	NASDAQ	ROCK	Tue, Sep 12, 1995	8.50	9.00	8.50	9.00
459	NASDAQ	ROCK	Mon, Sep 11, 1995	8.50	9.00	8.50	8.50
458	NASDAQ	ROCK	Fri, Sep 8, 1995	8.99	8.99	8.50	8.67
457	NASDAQ	ROCK	Thu, Sep 7, 1995	8.50	9.00	8.50	9.00
456	NASDAQ	ROCK	Wed, Sep 6, 1995	9.00	9.00	8.50	8.67
455	NASDAQ	ROCK	Tue, Sep 5, 1995	8.50	9.00	8.50	8.50
454	NASDAQ	ROCK	Fri, Sep 1, 1995	8.67	9.00	8.50	8.99
453	NASDAQ	ROCK	Thu, Aug 31, 1995	8.50	9.00	8.50	8.50
452	NASDAQ	ROCK	Wed, Aug 30, 1995	8.50	8.99	8.50	8.99
451	NASDAQ	ROCK	Tue, Aug 29, 1995	8.50	8.67	8.50	8.50
450	NASDAQ	ROCK	Mon, Aug 28, 1995	9.00	9.00	8.50	8.50
449	NASDAQ	ROCK	Fri, Aug 25, 1995	9.00	9.00	8.67	8.67
448	NASDAQ	ROCK	Thu, Aug 24, 1995	9.00	9.00	8.67	8.67
447	NASDAQ	ROCK	Wed, Aug 23, 1995	8.67	9.00	8.67	9.00
446	NASDAQ	ROCK	Tue, Aug 22, 1995	8.67	9.00	8.67	8.92
445	NASDAQ	ROCK	Mon, Aug 21, 1995	8.50	9.00	8.50	9.00
444	NASDAQ	ROCK	Fri, Aug 18, 1995	8.50	8.67	8.50	8.50
443	NASDAQ	ROCK	Thu, Aug 17, 1995	8.83	8.83	8.50	8.50
442	NASDAQ	ROCK	Wed, Aug 16, 1995	8.83	9.17	8.50	8.50
441	NASDAQ	ROCK	Tue, Aug 15, 1995	9.16	9.17	8.83	8.83
440	NASDAQ	ROCK	Mon, Aug 14, 1995	9.16	9.17	8.83	9.16
439	NASDAQ	ROCK	Fri, Aug 11, 1995	8.83	9.17	8.83	9.16
438	NASDAQ	ROCK	Thu, Aug 10, 1995	8.83	9.17	8.83	9.17
437	NASDAQ	ROCK	Wed, Aug 9, 1995	9.16	9.17	8.83	9.16
436	NASDAQ	ROCK	Tue, Aug 8, 1995	9.17	9.17	8.83	8.83
435	NASDAQ	ROCK	Mon, Aug 7, 1995	9.17	9.17	8.83	8.83
434	NASDAQ	ROCK	Fri, Aug 4, 1995	9.17	9.17	8.83	8.83
433	NASDAQ	ROCK	Thu, Aug 3, 1995	8.83	9.17	8.83	9.17
432	NASDAQ	ROCK	Wed, Aug 2, 1995	9.00	9.17	8.83	8.83
431	NASDAQ	ROCK	Tue, Aug 1, 1995	8.84	9.17	8.83	9.00
430	NASDAQ	ROCK	Mon, Jul 31, 1995	8.84	9.17	8.83	9.16
429	NASDAQ	ROCK	Fri, Jul 28, 1995	9.17	9.17	8.84	8.84
428	NASDAQ	ROCK	Thu, Jul 27, 1995	9.17	9.17	8.83	9.17
427	NASDAQ	ROCK	Wed, Jul 26, 1995	8.83	9.17	8.83	9.17
426	NASDAQ	ROCK	Tue, Jul 25, 1995	8.67	9.17	8.67	9.00
425	NASDAQ	ROCK	Mon, Jul 24, 1995	9.17	9.17	8.67	9.17
424	NASDAQ	ROCK	Fri, Jul 21, 1995	9.17	9.50	8.67	8.83
423	NASDAQ	ROCK	Thu, Jul 20, 1995	9.00	9.33	8.83	9.33
422	NASDAQ	ROCK	Wed, Jul 19, 1995	9.33	9.33	9.00	9.33
421	NASDAQ	ROCK	Tue, Jul 18, 1995	9.00	9.33	9.00	9.17
420	NASDAQ	ROCK	Mon, Jul 17, 1995	9.33	9.33	9.00	9.17
419	NASDAQ	ROCK	Fri, Jul 14, 1995	9.33	9.33	9.00	9.33
418	NASDAQ	ROCK	Thu, Jul 13, 1995	9.00	9.33	9.00	9.17
417	NASDAQ	ROCK	Wed, Jul 12, 1995	9.33	9.33	9.00	9.33
416	NASDAQ	ROCK	Tue, Jul 11, 1995	9.00	9.33	9.00	9.00
415	NASDAQ	ROCK	Mon, Jul 10, 1995	9.33	9.33	9.00	9.33
414	NASDAQ	ROCK	Fri, Jul 7, 1995	8.67	9.33	8.67	9.33
413	NASDAQ	ROCK	Thu, Jul 6, 1995	9.00	9.00	8.67	8.67
412	NASDAQ	ROCK	Wed, Jul 5, 1995	8.50	9.00	8.50	9.00
411	NASDAQ	ROCK	Mon, Jul 3, 1995	8.83	8.83	8.50	8.67
410	NASDAQ	ROCK	Fri, Jun 30, 1995	8.67	9.00	8.67	8.67
409	NASDAQ	ROCK	Thu, Jun 29, 1995	8.50	9.00	8.17	9.00
408	NASDAQ	ROCK	Wed, Jun 28, 1995	8.50	8.50	8.17	8.42
407	NASDAQ	ROCK	Tue, Jun 27, 1995	8.50	8.50	8.00	8.17
406	NASDAQ	ROCK	Mon, Jun 26, 1995	8.50	8.50	8.00	8.00
405	NASDAQ	ROCK	Fri, Jun 23, 1995	8.50	8.50	8.00	8.50
404	NASDAQ	ROCK	Thu, Jun 22, 1995	8.00	8.50	8.00	8.00
403	NASDAQ	ROCK	Wed, Jun 21, 1995	8.00	8.42	8.00	8.00
402	NASDAQ	ROCK	Tue, Jun 20, 1995	8.42	8.42	8.00	8.42
401	NASDAQ	ROCK	Mon, Jun 19, 1995	8.00	8.42	8.00	8.00
400	NASDAQ	ROCK	Fri, Jun 16, 1995	8.00	8.50	8.00	8.50
399	NASDAQ	ROCK	Thu, Jun 15, 1995	8.50	8.50	8.00	8.00
398	NASDAQ	ROCK	Wed, Jun 14, 1995	8.33	8.67	8.00	8.00
397	NASDAQ	ROCK	Tue, Jun 13, 1995	8.33	8.83	8.33	8.33
396	NASDAQ	ROCK	Mon, Jun 12, 1995	8.33	8.83	8.33	8.33
395	NASDAQ	ROCK	Fri, Jun 9, 1995	8.33	8.83	8.33	8.33
394	NASDAQ	ROCK	Thu, Jun 8, 1995	8.33	8.33	8.33	8.33
393	NASDAQ	ROCK	Wed, Jun 7, 1995	8.33	8.83	8.33	8.67
392	NASDAQ	ROCK	Tue, Jun 6, 1995	8.67	8.67	8.33	8.33
391	NASDAQ	ROCK	Mon, Jun 5, 1995	8.33	8.67	8.33	8.33
390	NASDAQ	ROCK	Fri, Jun 2, 1995	8.33	8.83	8.33	8.83
389	NASDAQ	ROCK	Thu, Jun 1, 1995	8.83	8.83	8.33	8.33
388	NASDAQ	ROCK	Wed, May 31, 1995	8.33	8.83	8.33	8.83
387	NASDAQ	ROCK	Tue, May 30, 1995	8.83	8.83	8.33	8.67
386	NASDAQ	ROCK	Fri, May 26, 1995	8.42	8.42	8.33	8.33
385	NASDAQ	ROCK	Thu, May 25, 1995	8.33	8.83	8.33	8.83
384	NASDAQ	ROCK	Wed, May 24, 1995	8.83	8.83	8.33	8.50
383	NASDAQ	ROCK	Tue, May 23, 1995	8.50	8.83	8.33	8.33
382	NASDAQ	ROCK	Mon, May 22, 1995	8.50	8.50	8.50	8.50
381	NASDAQ	ROCK	Fri, May 19, 1995	8.50	8.83	8.50	8.83
380	NASDAQ	ROCK	Thu, May 18, 1995	8.50	8.83	8.50	8.50
379	NASDAQ	ROCK	Wed, May 17, 1995	8.83	8.83	8.50	8.67
378	NASDAQ	ROCK	Tue, May 16, 1995	8.50	8.83	8.50	8.50
377	NASDAQ	ROCK	Mon, May 15, 1995	8.83	8.83	8.50	8.50
376	NASDAQ	ROCK	Fri, May 12, 1995	8.50	8.83	8.50	8.83
375	NASDAQ	ROCK	Thu, May 11, 1995	8.50	8.83	8.50	8.50
374	NASDAQ	ROCK	Wed, May 10, 1995	8.83	8.83	8.50	8.67
373	NASDAQ	ROCK	Tue, May 9, 1995	8.50	8.83	8.50	8.83
372	NASDAQ	ROCK	Mon, May 8, 1995	8.67	8.83	8.50	8.50
371	NASDAQ	ROCK	Fri, May 5, 1995	8.50	8.83	8.50	8.83
370	NASDAQ	ROCK	Thu, May 4, 1995	8.83	8.83	8.50	8.83
369	NASDAQ	ROCK	Wed, May 3, 1995	8.83	8.83	8.50	8.50
368	NASDAQ	ROCK	Tue, May 2, 1995	8.83	8.83	8.50	8.50
367	NASDAQ	ROCK	Mon, May 1, 1995	9.00	9.00	8.50	8.50
366	NASDAQ	ROCK	Fri, Apr 28, 1995	9.00	9.00	8.50	8.67
365	NASDAQ	ROCK	Thu, Apr 27, 1995	8.67	9.00	8.50	9.00
364	NASDAQ	ROCK	Wed, Apr 26, 1995	9.00	9.00	8.33	8.67
363	NASDAQ	ROCK	Tue, Apr 25, 1995	8.67	9.00	8.67	8.67
362	NASDAQ	ROCK	Mon, Apr 24, 1995	8.67	9.00	8.67	9.00
361	NASDAQ	ROCK	Fri, Apr 21, 1995	8.83	9.00	8.67	9.00
360	NASDAQ	ROCK	Thu, Apr 20, 1995	8.33	9.00	8.33	9.00
359	NASDAQ	ROCK	Wed, Apr 19, 1995	8.67	8.67	8.33	8.33
358	NASDAQ	ROCK	Tue, Apr 18, 1995	8.17	8.67	8.17	8.42
357	NASDAQ	ROCK	Mon, Apr 17, 1995	8.50	8.50	8.17	8.50
356	NASDAQ	ROCK	Thu, Apr 13, 1995	8.33	8.50	8.00	8.33
355	NASDAQ	ROCK	Wed, Apr 12, 1995	8.00	8.33	8.00	8.33
354	NASDAQ	ROCK	Tue, Apr 11, 1995	8.33	8.33	8.00	8.17
353	NASDAQ	ROCK	Mon, Apr 10, 1995	8.17	8.33	7.83	8.33
352	NASDAQ	ROCK	Fri, Apr 7, 1995	8.17	8.17	7.83	8.17
351	NASDAQ	ROCK	Thu, Apr 6, 1995	7.67	8.33	7.50	8.00
350	NASDAQ	ROCK	Wed, Apr 5, 1995	7.50	7.67	7.00	7.67
349	NASDAQ	ROCK	Tue, Apr 4, 1995	7.50	7.50	7.00	7.00
348	NASDAQ	ROCK	Mon, Apr 3, 1995	7.00	7.50	7.00	7.50
347	NASDAQ	ROCK	Fri, Mar 31, 1995	7.50	7.50	7.00	7.00
346	NASDAQ	ROCK	Thu, Mar 30, 1995	7.00	7.50	7.00	7.00
345	NASDAQ	ROCK	Wed, Mar 29, 1995	7.50	7.50	7.00	7.50
344	NASDAQ	ROCK	Tue, Mar 28, 1995	7.50	7.50	7.00	7.50
343	NASDAQ	ROCK	Mon, Mar 27, 1995	7.50	7.50	7.00	7.00
342	NASDAQ	ROCK	Fri, Mar 24, 1995	7.50	7.50	7.00	7.25
341	NASDAQ	ROCK	Thu, Mar 23, 1995	7.17	7.50	7.00	7.50
340	NASDAQ	ROCK	Wed, Mar 22, 1995	7.17	7.50	7.17	7.17
339	NASDAQ	ROCK	Tue, Mar 21, 1995	7.17	7.50	7.17	7.17
338	NASDAQ	ROCK	Mon, Mar 20, 1995	7.50	7.50	7.17	7.17
337	NASDAQ	ROCK	Fri, Mar 17, 1995	7.17	7.50	7.17	7.17
336	NASDAQ	ROCK	Thu, Mar 16, 1995	7.50	7.50	7.17	7.50
335	NASDAQ	ROCK	Wed, Mar 15, 1995	7.50	7.50	7.17	7.50
334	NASDAQ	ROCK	Tue, Mar 14, 1995	7.50	7.50	7.17	7.17
333	NASDAQ	ROCK	Mon, Mar 13, 1995	7.00	7.50	7.00	7.50
332	NASDAQ	ROCK	Fri, Mar 10, 1995	7.50	7.50	7.00	7.50
331	NASDAQ	ROCK	Thu, Mar 9, 1995	7.50	7.50	7.00	7.17
330	NASDAQ	ROCK	Wed, Mar 8, 1995	7.00	7.50	7.00	7.50
329	NASDAQ	ROCK	Tue, Mar 7, 1995	7.00	7.50	7.00	7.50
328	NASDAQ	ROCK	Mon, Mar 6, 1995	7.50	7.50	7.00	7.00
327	NASDAQ	ROCK	Fri, Mar 3, 1995	7.50	7.50	7.17	7.50
326	NASDAQ	ROCK	Thu, Mar 2, 1995	7.17	7.50	7.17	7.17
325	NASDAQ	ROCK	Wed, Mar 1, 1995	7.50	7.50	7.17	7.33
324	NASDAQ	ROCK	Tue, Feb 28, 1995	7.33	7.50	7.17	7.50
323	NASDAQ	ROCK	Mon, Feb 27, 1995	7.17	7.50	7.17	7.50
322	NASDAQ	ROCK	Fri, Feb 24, 1995	7.50	7.50	7.17	7.50
321	NASDAQ	ROCK	Thu, Feb 23, 1995	7.50	7.50	7.17	7.17
320	NASDAQ	ROCK	Wed, Feb 22, 1995	7.50	7.50	7.17	7.50
319	NASDAQ	ROCK	Tue, Feb 21, 1995	7.50	7.50	7.17	7.17
318	NASDAQ	ROCK	Fri, Feb 17, 1995	7.50	7.50	7.17	7.17
317	NASDAQ	ROCK	Thu, Feb 16, 1995	7.17	7.50	7.17	7.17
316	NASDAQ	ROCK	Wed, Feb 15, 1995	7.50	7.50	7.17	7.50
315	NASDAQ	ROCK	Tue, Feb 14, 1995	7.50	7.50	7.17	7.17
314	NASDAQ	ROCK	Mon, Feb 13, 1995	7.50	7.50	7.17	7.17
313	NASDAQ	ROCK	Fri, Feb 10, 1995	7.50	7.50	7.17	7.50
312	NASDAQ	ROCK	Thu, Feb 9, 1995	7.50	7.50	7.17	7.17
311	NASDAQ	ROCK	Wed, Feb 8, 1995	7.50	7.50	7.17	7.17
310	NASDAQ	ROCK	Tue, Feb 7, 1995	7.17	7.50	7.17	7.17
309	NASDAQ	ROCK	Mon, Feb 6, 1995	7.17	7.50	7.17	7.17
308	NASDAQ	ROCK	Fri, Feb 3, 1995	7.50	7.50	7.17	7.33
307	NASDAQ	ROCK	Thu, Feb 2, 1995	7.17	7.50	7.17	7.42
306	NASDAQ	ROCK	Wed, Feb 1, 1995	7.50	7.50	7.17	7.33
305	NASDAQ	ROCK	Tue, Jan 31, 1995	7.50	7.50	7.17	7.33
304	NASDAQ	ROCK	Mon, Jan 30, 1995	7.50	7.50	7.17	7.21
303	NASDAQ	ROCK	Fri, Jan 27, 1995	7.17	7.50	7.17	7.50
302	NASDAQ	ROCK	Thu, Jan 26, 1995	7.50	7.50	7.17	7.33
301	NASDAQ	ROCK	Wed, Jan 25, 1995	7.50	7.50	7.33	7.50
300	NASDAQ	ROCK	Tue, Jan 24, 1995	7.50	7.50	7.17	7.42
299	NASDAQ	ROCK	Mon, Jan 23, 1995	7.50	7.50	7.33	7.42
298	NASDAQ	ROCK	Fri, Jan 20, 1995	7.50	7.50	7.42	7.42
297	NASDAQ	ROCK	Thu, Jan 19, 1995	7.17	7.50	7.17	7.50
296	NASDAQ	ROCK	Wed, Jan 18, 1995	7.50	7.50	7.17	7.42
295	NASDAQ	ROCK	Tue, Jan 17, 1995	7.50	7.50	7.17	7.17
294	NASDAQ	ROCK	Mon, Jan 16, 1995	7.50	7.50	7.42	7.50
293	NASDAQ	ROCK	Fri, Jan 13, 1995	7.50	7.50	7.17	7.46
292	NASDAQ	ROCK	Thu, Jan 12, 1995	7.33	7.50	7.08	7.33
291	NASDAQ	ROCK	Wed, Jan 11, 1995	7.33	7.50	7.00	7.25
290	NASDAQ	ROCK	Tue, Jan 10, 1995	7.33	7.33	7.00	7.17
289	NASDAQ	ROCK	Mon, Jan 9, 1995	7.33	7.33	7.00	7.00
288	NASDAQ	ROCK	Fri, Jan 6, 1995	7.33	7.33	7.00	7.33
287	NASDAQ	ROCK	Thu, Jan 5, 1995	7.33	7.33	7.00	7.00
286	NASDAQ	ROCK	Wed, Jan 4, 1995	7.33	7.33	7.33	7.33
285	NASDAQ	ROCK	Tue, Jan 3, 1995	7.17	7.33	7.00	7.33
284	NASDAQ	ROCK	Fri, Dec 30, 1994	6.83	7.17	6.83	7.17
283	NASDAQ	ROCK	Thu, Dec 29, 1994	6.83	7.17	6.83	6.83
282	NASDAQ	ROCK	Wed, Dec 28, 1994	7.17	7.17	6.83	7.17
281	NASDAQ	ROCK	Tue, Dec 27, 1994	6.83	7.17	6.83	7.00
280	NASDAQ	ROCK	Fri, Dec 23, 1994	6.83	7.17	6.83	7.17
279	NASDAQ	ROCK	Thu, Dec 22, 1994	7.17	7.17	6.83	6.83
278	NASDAQ	ROCK	Wed, Dec 21, 1994	7.17	7.17	6.67	7.17
277	NASDAQ	ROCK	Tue, Dec 20, 1994	6.83	7.17	6.67	6.83
276	NASDAQ	ROCK	Mon, Dec 19, 1994	7.17	7.17	6.83	6.83
275	NASDAQ	ROCK	Fri, Dec 16, 1994	6.83	7.17	6.83	6.83
274	NASDAQ	ROCK	Thu, Dec 15, 1994	7.17	7.17	6.83	6.83
273	NASDAQ	ROCK	Wed, Dec 14, 1994	7.17	7.17	6.83	7.17
272	NASDAQ	ROCK	Tue, Dec 13, 1994	7.17	7.17	6.83	7.00
271	NASDAQ	ROCK	Mon, Dec 12, 1994	7.17	7.17	7.17	7.17
270	NASDAQ	ROCK	Fri, Dec 9, 1994	7.00	7.17	6.67	6.67
269	NASDAQ	ROCK	Thu, Dec 8, 1994	7.00	7.00	6.67	7.00
268	NASDAQ	ROCK	Wed, Dec 7, 1994	7.00	7.33	6.67	6.67
267	NASDAQ	ROCK	Tue, Dec 6, 1994	7.33	7.33	7.00	7.33
266	NASDAQ	ROCK	Mon, Dec 5, 1994	7.33	7.33	7.00	7.00
265	NASDAQ	ROCK	Fri, Dec 2, 1994	7.33	7.33	7.00	7.33
264	NASDAQ	ROCK	Thu, Dec 1, 1994	7.33	7.33	7.17	7.17
263	NASDAQ	ROCK	Wed, Nov 30, 1994	7.33	7.33	7.00	7.00
262	NASDAQ	ROCK	Tue, Nov 29, 1994	7.00	7.33	7.00	7.33
261	NASDAQ	ROCK	Mon, Nov 28, 1994	7.33	7.33	7.00	7.00
260	NASDAQ	ROCK	Fri, Nov 25, 1994	7.33	7.33	7.00	7.33
259	NASDAQ	ROCK	Wed, Nov 23, 1994	7.00	7.33	7.00	7.00
258	NASDAQ	ROCK	Tue, Nov 22, 1994	7.33	7.33	7.00	7.33
257	NASDAQ	ROCK	Mon, Nov 21, 1994	7.00	7.33	7.00	7.33
256	NASDAQ	ROCK	Fri, Nov 18, 1994	7.33	7.33	7.00	7.33
255	NASDAQ	ROCK	Thu, Nov 17, 1994	7.33	7.33	7.00	7.17
254	NASDAQ	ROCK	Wed, Nov 16, 1994	7.50	7.50	7.00	7.00
253	NASDAQ	ROCK	Tue, Nov 15, 1994	7.17	7.50	7.17	7.50
252	NASDAQ	ROCK	Mon, Nov 14, 1994	7.33	7.50	7.17	7.17
251	NASDAQ	ROCK	Fri, Nov 11, 1994	7.50	7.50	7.17	7.33
250	NASDAQ	ROCK	Thu, Nov 10, 1994	7.50	7.50	7.17	7.17
249	NASDAQ	ROCK	Wed, Nov 9, 1994	7.50	7.50	7.17	7.33
248	NASDAQ	ROCK	Tue, Nov 8, 1994	7.50	7.50	7.17	7.50
247	NASDAQ	ROCK	Mon, Nov 7, 1994	7.17	7.50	7.17	7.17
246	NASDAQ	ROCK	Fri, Nov 4, 1994	7.33	7.50	7.25	7.50
245	NASDAQ	ROCK	Thu, Nov 3, 1994	7.00	7.33	7.00	7.33
244	NASDAQ	ROCK	Wed, Nov 2, 1994	6.83	7.00	6.50	7.00
243	NASDAQ	ROCK	Tue, Nov 1, 1994	6.75	6.83	6.58	6.67
242	NASDAQ	ROCK	Mon, Oct 31, 1994	6.83	6.83	6.50	6.83
241	NASDAQ	ROCK	Fri, Oct 28, 1994	7.50	7.50	6.50	6.83
240	NASDAQ	ROCK	Thu, Oct 27, 1994	7.17	7.67	7.17	7.67
239	NASDAQ	ROCK	Wed, Oct 26, 1994	7.17	7.67	7.17	7.67
238	NASDAQ	ROCK	Tue, Oct 25, 1994	7.17	7.67	7.17	7.50
237	NASDAQ	ROCK	Mon, Oct 24, 1994	7.67	7.67	7.17	7.67
236	NASDAQ	ROCK	Fri, Oct 21, 1994	7.67	7.67	7.17	7.17
235	NASDAQ	ROCK	Thu, Oct 20, 1994	7.17	7.25	7.17	7.25
234	NASDAQ	ROCK	Wed, Oct 19, 1994	7.17	7.67	7.17	7.67
233	NASDAQ	ROCK	Tue, Oct 18, 1994	7.67	7.67	7.67	7.67
232	NASDAQ	ROCK	Mon, Oct 17, 1994	7.67	7.67	7.67	7.67
231	NASDAQ	ROCK	Fri, Oct 14, 1994	7.17	7.17	7.17	7.17
230	NASDAQ	ROCK	Thu, Oct 13, 1994	7.67	7.67	7.17	7.33
229	NASDAQ	ROCK	Wed, Oct 12, 1994	7.17	7.67	7.17	7.33
228	NASDAQ	ROCK	Tue, Oct 11, 1994	7.67	7.67	7.17	7.17
227	NASDAQ	ROCK	Mon, Oct 10, 1994	7.67	7.67	7.67	7.67
226	NASDAQ	ROCK	Thu, Oct 6, 1994	7.67	7.67	7.17	7.67
225	NASDAQ	ROCK	Wed, Oct 5, 1994	7.67	7.67	7.17	7.33
224	NASDAQ	ROCK	Tue, Oct 4, 1994	7.17	7.67	7.17	7.67
223	NASDAQ	ROCK	Mon, Oct 3, 1994	7.33	7.33	7.33	7.33
222	NASDAQ	ROCK	Fri, Sep 30, 1994	7.67	7.67	7.33	7.67
221	NASDAQ	ROCK	Thu, Sep 29, 1994	7.33	7.67	7.33	7.67
220	NASDAQ	ROCK	Wed, Sep 28, 1994	7.67	7.67	7.67	7.67
219	NASDAQ	ROCK	Tue, Sep 27, 1994	7.33	7.67	7.33	7.67
218	NASDAQ	ROCK	Mon, Sep 26, 1994	7.33	7.33	7.33	7.33
217	NASDAQ	ROCK	Fri, Sep 23, 1994	7.33	7.33	7.33	7.33
216	NASDAQ	ROCK	Thu, Sep 22, 1994	7.67	7.67	7.50	7.50
215	NASDAQ	ROCK	Wed, Sep 21, 1994	7.67	7.67	7.67	7.67
214	NASDAQ	ROCK	Tue, Sep 20, 1994	7.33	7.67	7.33	7.67
213	NASDAQ	ROCK	Mon, Sep 19, 1994	7.83	7.83	7.33	7.83
212	NASDAQ	ROCK	Fri, Sep 16, 1994	8.17	8.17	7.50	7.83
211	NASDAQ	ROCK	Thu, Sep 15, 1994	8.17	8.17	7.83	8.00
210	NASDAQ	ROCK	Wed, Sep 14, 1994	8.17	8.17	7.83	8.17
209	NASDAQ	ROCK	Tue, Sep 13, 1994	8.17	8.17	7.83	8.17
208	NASDAQ	ROCK	Mon, Sep 12, 1994	8.17	8.17	8.17	8.17
207	NASDAQ	ROCK	Fri, Sep 9, 1994	7.83	8.17	7.83	8.17
206	NASDAQ	ROCK	Thu, Sep 8, 1994	8.17	8.17	7.83	7.83
205	NASDAQ	ROCK	Wed, Sep 7, 1994	8.17	8.17	8.17	8.17
204	NASDAQ	ROCK	Fri, Sep 2, 1994	7.83	8.17	7.67	7.67
203	NASDAQ	ROCK	Thu, Sep 1, 1994	8.00	8.17	7.83	7.83
202	NASDAQ	ROCK	Wed, Aug 31, 1994	8.00	8.00	7.83	8.00
201	NASDAQ	ROCK	Tue, Aug 30, 1994	8.00	8.00	7.83	7.83
200	NASDAQ	ROCK	Mon, Aug 29, 1994	8.50	8.67	8.00	8.17
199	NASDAQ	ROCK	Fri, Aug 26, 1994	8.50	8.67	8.50	8.67
198	NASDAQ	ROCK	Thu, Aug 25, 1994	8.50	8.83	8.50	8.58
197	NASDAQ	ROCK	Wed, Aug 24, 1994	9.00	9.00	8.50	8.67
196	NASDAQ	ROCK	Tue, Aug 23, 1994	8.50	9.00	8.50	8.50
195	NASDAQ	ROCK	Mon, Aug 22, 1994	9.00	9.00	8.50	8.50
194	NASDAQ	ROCK	Fri, Aug 19, 1994	8.67	9.00	8.67	8.67
193	NASDAQ	ROCK	Thu, Aug 18, 1994	9.17	9.17	8.67	8.67
192	NASDAQ	ROCK	Wed, Aug 17, 1994	8.50	9.17	8.50	8.75
191	NASDAQ	ROCK	Tue, Aug 16, 1994	9.00	9.00	8.50	8.50
190	NASDAQ	ROCK	Mon, Aug 15, 1994	8.67	8.92	8.50	8.92
189	NASDAQ	ROCK	Fri, Aug 12, 1994	8.33	8.67	8.33	8.67
188	NASDAQ	ROCK	Thu, Aug 11, 1994	8.33	8.33	8.33	8.33
187	NASDAQ	ROCK	Wed, Aug 10, 1994	7.92	8.33	7.92	8.33
186	NASDAQ	ROCK	Tue, Aug 9, 1994	8.33	8.33	7.83	7.83
185	NASDAQ	ROCK	Mon, Aug 8, 1994	8.33	8.33	8.33	8.33
184	NASDAQ	ROCK	Fri, Aug 5, 1994	8.00	8.33	8.00	8.33
183	NASDAQ	ROCK	Wed, Aug 3, 1994	8.33	8.33	7.83	8.08
182	NASDAQ	ROCK	Tue, Aug 2, 1994	8.33	8.33	7.83	8.33
181	NASDAQ	ROCK	Mon, Aug 1, 1994	7.83	8.33	7.83	8.00
180	NASDAQ	ROCK	Thu, Jul 28, 1994	8.33	8.33	8.17	8.33
179	NASDAQ	ROCK	Wed, Jul 27, 1994	8.67	8.67	7.83	8.33
178	NASDAQ	ROCK	Tue, Jul 26, 1994	8.17	8.67	8.17	8.17
177	NASDAQ	ROCK	Mon, Jul 25, 1994	7.83	8.67	7.83	8.25
176	NASDAQ	ROCK	Fri, Jul 22, 1994	7.00	8.00	7.00	8.00
175	NASDAQ	ROCK	Thu, Jul 21, 1994	7.00	7.33	7.00	7.00
174	NASDAQ	ROCK	Wed, Jul 20, 1994	7.33	7.33	7.00	7.17
173	NASDAQ	ROCK	Tue, Jul 19, 1994	7.33	7.33	7.00	7.33
172	NASDAQ	ROCK	Mon, Jul 18, 1994	7.50	7.83	7.17	7.25
171	NASDAQ	ROCK	Fri, Jul 15, 1994	7.83	7.83	7.33	7.83
170	NASDAQ	ROCK	Thu, Jul 14, 1994	7.50	7.83	7.33	7.83
169	NASDAQ	ROCK	Wed, Jul 13, 1994	7.83	7.83	7.33	7.83
168	NASDAQ	ROCK	Tue, Jul 12, 1994	7.83	7.83	7.67	7.83
167	NASDAQ	ROCK	Mon, Jul 11, 1994	7.83	7.83	7.33	7.33
166	NASDAQ	ROCK	Fri, Jul 8, 1994	7.83	7.83	7.33	7.83
165	NASDAQ	ROCK	Thu, Jul 7, 1994	7.58	7.67	7.58	7.67
164	NASDAQ	ROCK	Wed, Jul 6, 1994	7.83	7.83	7.83	7.83
163	NASDAQ	ROCK	Fri, Jul 1, 1994	7.50	7.50	7.33	7.33
162	NASDAQ	ROCK	Thu, Jun 30, 1994	7.50	7.50	7.50	7.50
161	NASDAQ	ROCK	Wed, Jun 29, 1994	7.33	7.50	7.17	7.50
160	NASDAQ	ROCK	Tue, Jun 28, 1994	7.33	7.67	7.33	7.67
159	NASDAQ	ROCK	Mon, Jun 27, 1994	7.33	7.67	7.33	7.67
158	NASDAQ	ROCK	Fri, Jun 24, 1994	8.00	8.00	7.42	7.50
157	NASDAQ	ROCK	Thu, Jun 23, 1994	8.00	8.08	8.00	8.08
156	NASDAQ	ROCK	Wed, Jun 22, 1994	8.00	8.50	8.00	8.50
155	NASDAQ	ROCK	Tue, Jun 21, 1994	8.50	8.50	8.00	8.25
154	NASDAQ	ROCK	Mon, Jun 20, 1994	8.50	8.50	8.50	8.50
153	NASDAQ	ROCK	Fri, Jun 17, 1994	8.50	8.50	8.00	8.50
152	NASDAQ	ROCK	Thu, Jun 16, 1994	8.50	8.50	8.17	8.25
151	NASDAQ	ROCK	Wed, Jun 15, 1994	8.50	8.50	8.50	8.50
150	NASDAQ	ROCK	Tue, Jun 14, 1994	8.50	8.50	8.17	8.17
149	NASDAQ	ROCK	Mon, Jun 13, 1994	8.17	8.17	8.17	8.17
148	NASDAQ	ROCK	Fri, Jun 10, 1994	8.50	8.50	8.17	8.50
147	NASDAQ	ROCK	Wed, Jun 8, 1994	8.50	8.50	8.50	8.50
146	NASDAQ	ROCK	Tue, Jun 7, 1994	8.50	8.50	8.17	8.17
145	NASDAQ	ROCK	Mon, Jun 6, 1994	8.50	8.50	8.17	8.50
144	NASDAQ	ROCK	Fri, Jun 3, 1994	8.50	8.50	8.17	8.50
143	NASDAQ	ROCK	Thu, Jun 2, 1994	8.50	8.50	8.33	8.33
142	NASDAQ	ROCK	Wed, Jun 1, 1994	8.50	8.50	8.17	8.50
141	NASDAQ	ROCK	Tue, May 31, 1994	8.50	8.50	8.17	8.50
140	NASDAQ	ROCK	Fri, May 27, 1994	8.33	8.50	8.33	8.50
139	NASDAQ	ROCK	Thu, May 26, 1994	8.17	8.33	8.00	8.33
138	NASDAQ	ROCK	Wed, May 25, 1994	7.83	8.50	7.75	8.17
137	NASDAQ	ROCK	Tue, May 24, 1994	7.83	7.83	7.50	7.75
136	NASDAQ	ROCK	Mon, May 23, 1994	7.83	7.83	7.83	7.83
135	NASDAQ	ROCK	Fri, May 20, 1994	7.83	7.83	7.50	7.83
134	NASDAQ	ROCK	Thu, May 19, 1994	8.17	8.17	8.17	8.17
133	NASDAQ	ROCK	Wed, May 18, 1994	8.17	8.17	7.83	7.83
132	NASDAQ	ROCK	Tue, May 17, 1994	8.17	8.17	7.83	8.00
131	NASDAQ	ROCK	Mon, May 16, 1994	8.33	8.33	7.83	8.17
130	NASDAQ	ROCK	Fri, May 13, 1994	8.08	8.33	8.00	8.33
129	NASDAQ	ROCK	Thu, May 12, 1994	7.83	8.33	7.83	8.33
128	NASDAQ	ROCK	Wed, May 11, 1994	9.17	9.17	8.00	8.00
127	NASDAQ	ROCK	Tue, May 10, 1994	9.17	9.50	9.17	9.17
126	NASDAQ	ROCK	Mon, May 9, 1994	9.50	9.50	9.17	9.17
125	NASDAQ	ROCK	Fri, May 6, 1994	9.83	9.83	9.17	9.50
124	NASDAQ	ROCK	Thu, May 5, 1994	9.50	9.83	9.50	9.50
123	NASDAQ	ROCK	Wed, May 4, 1994	9.83	9.83	9.50	9.50
122	NASDAQ	ROCK	Tue, May 3, 1994	9.50	9.50	9.50	9.50
121	NASDAQ	ROCK	Mon, May 2, 1994	9.67	10.00	9.67	9.67
120	NASDAQ	ROCK	Fri, Apr 29, 1994	9.67	9.67	9.67	9.67
119	NASDAQ	ROCK	Thu, Apr 28, 1994	9.67	10.00	9.67	10.00
118	NASDAQ	ROCK	Tue, Apr 26, 1994	9.67	9.83	9.67	9.67
117	NASDAQ	ROCK	Mon, Apr 25, 1994	9.00	9.63	9.00	9.63
116	NASDAQ	ROCK	Thu, Apr 21, 1994	9.00	9.33	9.00	9.00
115	NASDAQ	ROCK	Wed, Apr 20, 1994	9.33	9.33	9.33	9.33
114	NASDAQ	ROCK	Tue, Apr 19, 1994	9.17	9.17	9.00	9.00
113	NASDAQ	ROCK	Mon, Apr 18, 1994	9.17	9.33	9.17	9.33
112	NASDAQ	ROCK	Fri, Apr 15, 1994	9.17	9.33	9.17	9.25
111	NASDAQ	ROCK	Thu, Apr 14, 1994	9.33	9.33	9.17	9.17
110	NASDAQ	ROCK	Wed, Apr 13, 1994	9.17	9.33	9.17	9.17
109	NASDAQ	ROCK	Tue, Apr 12, 1994	9.17	9.17	9.08	9.08
108	NASDAQ	ROCK	Mon, Apr 11, 1994	9.17	9.17	9.00	9.00
107	NASDAQ	ROCK	Fri, Apr 8, 1994	9.17	9.17	9.00	9.00
106	NASDAQ	ROCK	Thu, Apr 7, 1994	9.17	9.17	9.00	9.00
105	NASDAQ	ROCK	Wed, Apr 6, 1994	9.00	9.17	8.83	9.17
104	NASDAQ	ROCK	Tue, Apr 5, 1994	8.67	8.67	8.67	8.67
103	NASDAQ	ROCK	Mon, Apr 4, 1994	8.67	8.67	8.33	8.58
102	NASDAQ	ROCK	Thu, Mar 31, 1994	8.67	8.67	8.33	8.33
101	NASDAQ	ROCK	Wed, Mar 30, 1994	9.33	9.42	8.67	8.67
100	NASDAQ	ROCK	Tue, Mar 29, 1994	9.67	9.67	9.33	9.33
99	NASDAQ	ROCK	Mon, Mar 28, 1994	9.33	9.67	9.33	9.67
98	NASDAQ	ROCK	Fri, Mar 25, 1994	9.67	9.67	9.33	9.33
97	NASDAQ	ROCK	Thu, Mar 24, 1994	9.67	9.67	9.33	9.33
96	NASDAQ	ROCK	Wed, Mar 23, 1994	10.00	10.00	9.67	9.67
95	NASDAQ	ROCK	Tue, Mar 22, 1994	9.67	10.00	9.67	9.83
94	NASDAQ	ROCK	Mon, Mar 21, 1994	9.67	10.00	9.67	10.00
93	NASDAQ	ROCK	Fri, Mar 18, 1994	9.67	10.00	9.67	10.00
92	NASDAQ	ROCK	Thu, Mar 17, 1994	10.00	10.00	9.67	10.00
91	NASDAQ	ROCK	Wed, Mar 16, 1994	10.33	10.33	9.67	10.00
90	NASDAQ	ROCK	Tue, Mar 15, 1994	10.33	10.33	10.00	10.00
89	NASDAQ	ROCK	Mon, Mar 14, 1994	10.33	10.33	10.00	10.08
88	NASDAQ	ROCK	Fri, Mar 11, 1994	10.33	10.33	10.00	10.33
87	NASDAQ	ROCK	Thu, Mar 10, 1994	10.33	10.33	10.00	10.33
86	NASDAQ	ROCK	Wed, Mar 9, 1994	10.33	10.33	10.00	10.33
85	NASDAQ	ROCK	Tue, Mar 8, 1994	10.00	10.33	10.00	10.00
84	NASDAQ	ROCK	Mon, Mar 7, 1994	10.08	10.33	10.00	10.08
83	NASDAQ	ROCK	Fri, Mar 4, 1994	9.83	10.50	9.50	10.08
82	NASDAQ	ROCK	Thu, Mar 3, 1994	9.33	9.67	9.33	9.50
81	NASDAQ	ROCK	Wed, Mar 2, 1994	9.67	9.67	9.33	9.50
80	NASDAQ	ROCK	Tue, Mar 1, 1994	9.67	9.67	9.33	9.33
79	NASDAQ	ROCK	Mon, Feb 28, 1994	9.83	9.83	9.33	9.67
78	NASDAQ	ROCK	Fri, Feb 25, 1994	9.50	9.83	9.50	9.50
77	NASDAQ	ROCK	Thu, Feb 24, 1994	10.00	10.00	9.50	9.50
76	NASDAQ	ROCK	Wed, Feb 23, 1994	10.00	10.00	9.67	9.83
75	NASDAQ	ROCK	Tue, Feb 22, 1994	10.00	10.00	9.83	9.83
74	NASDAQ	ROCK	Fri, Feb 18, 1994	9.83	10.17	9.83	10.17
73	NASDAQ	ROCK	Thu, Feb 17, 1994	9.83	10.17	9.83	10.00
72	NASDAQ	ROCK	Wed, Feb 16, 1994	9.83	10.17	9.83	9.92
71	NASDAQ	ROCK	Tue, Feb 15, 1994	9.83	10.17	9.83	9.92
70	NASDAQ	ROCK	Mon, Feb 14, 1994	10.17	10.17	10.00	10.17
69	NASDAQ	ROCK	Fri, Feb 11, 1994	10.17	10.17	9.83	9.83
68	NASDAQ	ROCK	Thu, Feb 10, 1994	9.67	10.17	9.67	10.00
67	NASDAQ	ROCK	Wed, Feb 9, 1994	10.00	10.00	9.67	9.83
66	NASDAQ	ROCK	Tue, Feb 8, 1994	10.00	10.00	9.67	9.83
65	NASDAQ	ROCK	Mon, Feb 7, 1994	9.83	10.00	9.67	9.83
64	NASDAQ	ROCK	Fri, Feb 4, 1994	9.83	10.33	9.83	9.83
63	NASDAQ	ROCK	Thu, Feb 3, 1994	10.33	10.33	9.83	10.33
62	NASDAQ	ROCK	Wed, Feb 2, 1994	9.83	10.33	9.83	10.08
61	NASDAQ	ROCK	Tue, Feb 1, 1994	10.17	10.17	9.83	10.00
60	NASDAQ	ROCK	Mon, Jan 31, 1994	10.33	10.33	9.83	10.17
59	NASDAQ	ROCK	Fri, Jan 28, 1994	10.33	10.33	9.83	10.33
58	NASDAQ	ROCK	Thu, Jan 27, 1994	10.00	10.50	10.00	10.17
57	NASDAQ	ROCK	Wed, Jan 26, 1994	10.83	10.83	10.25	10.25
56	NASDAQ	ROCK	Tue, Jan 25, 1994	10.83	10.83	10.33	10.33
55	NASDAQ	ROCK	Mon, Jan 24, 1994	10.83	10.83	10.33	10.33
54	NASDAQ	ROCK	Fri, Jan 21, 1994	10.83	10.83	10.33	10.33
53	NASDAQ	ROCK	Thu, Jan 20, 1994	10.33	10.83	10.33	10.33
52	NASDAQ	ROCK	Wed, Jan 19, 1994	10.00	10.67	9.67	10.50
51	NASDAQ	ROCK	Tue, Jan 18, 1994	9.83	10.17	9.50	9.67
50	NASDAQ	ROCK	Mon, Jan 17, 1994	9.83	9.83	9.33	9.50
49	NASDAQ	ROCK	Fri, Jan 14, 1994	9.33	9.67	9.25	9.50
48	NASDAQ	ROCK	Thu, Jan 13, 1994	9.00	9.33	9.00	9.33
47	NASDAQ	ROCK	Wed, Jan 12, 1994	8.83	9.33	8.83	9.33
46	NASDAQ	ROCK	Tue, Jan 11, 1994	8.83	9.33	8.83	9.00
45	NASDAQ	ROCK	Mon, Jan 10, 1994	9.00	9.33	9.00	9.33
44	NASDAQ	ROCK	Fri, Jan 7, 1994	9.17	9.17	8.83	8.83
43	NASDAQ	ROCK	Thu, Jan 6, 1994	9.17	9.17	8.83	9.00
42	NASDAQ	ROCK	Wed, Jan 5, 1994	9.17	9.50	8.83	9.17
41	NASDAQ	ROCK	Tue, Jan 4, 1994	9.33	9.67	9.17	9.50
40	NASDAQ	ROCK	Mon, Jan 3, 1994	9.67	9.67	9.33	9.67
39	NASDAQ	ROCK	Fri, Dec 31, 1993	9.17	9.67	8.83	9.67
38	NASDAQ	ROCK	Thu, Dec 30, 1993	9.17	9.17	9.00	9.17
37	NASDAQ	ROCK	Wed, Dec 29, 1993	8.50	9.17	8.50	9.17
36	NASDAQ	ROCK	Tue, Dec 28, 1993	8.33	8.50	8.17	8.50
35	NASDAQ	ROCK	Mon, Dec 27, 1993	8.17	8.33	8.00	8.33
34	NASDAQ	ROCK	Thu, Dec 23, 1993	8.17	8.17	7.83	8.08
33	NASDAQ	ROCK	Wed, Dec 22, 1993	8.17	8.17	8.00	8.17
32	NASDAQ	ROCK	Tue, Dec 21, 1993	8.17	8.17	8.17	8.17
31	NASDAQ	ROCK	Mon, Dec 20, 1993	8.00	8.17	7.67	8.08
30	NASDAQ	ROCK	Fri, Dec 17, 1993	7.50	8.00	7.50	7.75
29	NASDAQ	ROCK	Thu, Dec 16, 1993	7.67	7.67	7.42	7.50
28	NASDAQ	ROCK	Wed, Dec 15, 1993	7.67	7.67	7.50	7.67
27	NASDAQ	ROCK	Tue, Dec 14, 1993	7.67	7.67	7.42	7.42
26	NASDAQ	ROCK	Mon, Dec 13, 1993	7.58	7.58	7.33	7.58
25	NASDAQ	ROCK	Fri, Dec 10, 1993	7.58	7.58	7.33	7.58
24	NASDAQ	ROCK	Thu, Dec 9, 1993	7.33	7.58	7.33	7.58
23	NASDAQ	ROCK	Wed, Dec 8, 1993	7.42	7.58	7.33	7.33
22	NASDAQ	ROCK	Tue, Dec 7, 1993	7.42	7.42	7.33	7.33
21	NASDAQ	ROCK	Mon, Dec 6, 1993	7.33	7.58	7.33	7.33
20	NASDAQ	ROCK	Fri, Dec 3, 1993	7.33	7.42	7.33	7.42
19	NASDAQ	ROCK	Thu, Dec 2, 1993	7.33	7.33	7.33	7.33
18	NASDAQ	ROCK	Wed, Dec 1, 1993	7.33	7.42	7.33	7.42
17	NASDAQ	ROCK	Tue, Nov 30, 1993	7.33	7.58	7.33	7.33
16	NASDAQ	ROCK	Mon, Nov 29, 1993	7.58	7.58	7.33	7.33
15	NASDAQ	ROCK	Fri, Nov 26, 1993	7.58	7.58	7.58	7.58
14	NASDAQ	ROCK	Wed, Nov 24, 1993	7.33	7.58	7.33	7.58
13	NASDAQ	ROCK	Tue, Nov 23, 1993	7.42	7.58	7.42	7.58
12	NASDAQ	ROCK	Mon, Nov 22, 1993	7.58	7.58	7.33	7.33
11	NASDAQ	ROCK	Fri, Nov 19, 1993	7.58	7.58	7.33	7.50
10	NASDAQ	ROCK	Thu, Nov 18, 1993	7.58	7.58	7.33	7.33
9	NASDAQ	ROCK	Wed, Nov 17, 1993	7.33	7.58	7.33	7.33
8	NASDAQ	ROCK	Tue, Nov 16, 1993	7.58	7.58	7.33	7.33
7	NASDAQ	ROCK	Mon, Nov 15, 1993	7.50	7.75	7.33	7.33
6	NASDAQ	ROCK	Fri, Nov 12, 1993	7.75	7.75	7.50	7.58
5	NASDAQ	ROCK	Thu, Nov 11, 1993	7.75	7.75	7.50	7.67
4	NASDAQ	ROCK	Wed, Nov 10, 1993	7.58	7.75	7.33	7.50
3	NASDAQ	ROCK	Tue, Nov 9, 1993	7.33	7.58	7.33	7.33
2	NASDAQ	ROCK	Mon, Nov 8, 1993	7.50	7.58	7.33	7.58
1	NASDAQ	ROCK	Fri, Nov 5, 1993	7.33	7.67	7.33	7.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Gibraltar Industries Inc NASDAQ:ROCK 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