Retail Opportunity Investments Corp NASDAQ:ROIC Historical Prices

Below are the 3608 trading days of historical prices for ROIC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3608	NASDAQ	ROIC	Thu, Mar 7, 2024	12.94	13.05	12.84	12.93
3607	NASDAQ	ROIC	Wed, Mar 6, 2024	13.00	13.02	12.79	12.84
3606	NASDAQ	ROIC	Tue, Mar 5, 2024	13.07	13.15	12.93	12.93
3605	NASDAQ	ROIC	Mon, Mar 4, 2024	12.90	13.12	12.89	13.09
3604	NASDAQ	ROIC	Fri, Mar 1, 2024	12.91	13.00	12.78	12.94
3603	NASDAQ	ROIC	Thu, Feb 29, 2024	13.00	13.04	12.84	12.93
3602	NASDAQ	ROIC	Wed, Feb 28, 2024	12.66	12.89	12.61	12.87
3601	NASDAQ	ROIC	Tue, Feb 27, 2024	12.91	12.98	12.75	12.79
3600	NASDAQ	ROIC	Mon, Feb 26, 2024	12.89	12.96	12.73	12.78
3599	NASDAQ	ROIC	Fri, Feb 23, 2024	13.12	13.12	12.90	12.94
3598	NASDAQ	ROIC	Thu, Feb 22, 2024	13.02	13.12	12.95	13.09
3597	NASDAQ	ROIC	Wed, Feb 21, 2024	12.71	13.11	12.70	13.09
3596	NASDAQ	ROIC	Tue, Feb 20, 2024	12.73	12.95	12.68	12.77
3595	NASDAQ	ROIC	Fri, Feb 16, 2024	12.71	12.90	12.52	12.82
3594	NASDAQ	ROIC	Thu, Feb 15, 2024	13.13	13.79	12.67	12.84
3593	NASDAQ	ROIC	Wed, Feb 14, 2024	13.13	13.24	12.88	12.91
3592	NASDAQ	ROIC	Tue, Feb 13, 2024	13.10	13.19	12.88	13.06
3591	NASDAQ	ROIC	Mon, Feb 12, 2024	13.49	13.60	13.40	13.43
3590	NASDAQ	ROIC	Fri, Feb 9, 2024	13.76	13.76	13.40	13.44
3589	NASDAQ	ROIC	Thu, Feb 8, 2024	13.66	13.81	13.63	13.75
3588	NASDAQ	ROIC	Wed, Feb 7, 2024	13.82	13.86	13.69	13.70
3587	NASDAQ	ROIC	Tue, Feb 6, 2024	13.55	13.93	13.51	13.83
3586	NASDAQ	ROIC	Mon, Feb 5, 2024	13.60	13.69	13.42	13.56
3585	NASDAQ	ROIC	Fri, Feb 2, 2024	13.59	13.79	13.41	13.75
3584	NASDAQ	ROIC	Thu, Feb 1, 2024	13.62	13.81	13.50	13.81
3583	NASDAQ	ROIC	Wed, Jan 31, 2024	13.83	14.01	13.56	13.59
3582	NASDAQ	ROIC	Tue, Jan 30, 2024	13.77	13.88	13.73	13.86
3581	NASDAQ	ROIC	Mon, Jan 29, 2024	13.97	13.97	13.76	13.82
3580	NASDAQ	ROIC	Fri, Jan 26, 2024	14.18	14.20	13.96	13.98
3579	NASDAQ	ROIC	Thu, Jan 25, 2024	14.07	14.13	13.96	14.10
3578	NASDAQ	ROIC	Wed, Jan 24, 2024	14.28	14.28	13.77	13.83
3577	NASDAQ	ROIC	Tue, Jan 23, 2024	14.26	14.26	13.95	14.07
3576	NASDAQ	ROIC	Mon, Jan 22, 2024	14.00	14.28	13.99	14.11
3575	NASDAQ	ROIC	Fri, Jan 19, 2024	13.77	14.11	13.63	14.00
3574	NASDAQ	ROIC	Thu, Jan 18, 2024	13.79	13.84	13.54	13.67
3573	NASDAQ	ROIC	Wed, Jan 17, 2024	13.79	14.00	13.52	13.77
3572	NASDAQ	ROIC	Tue, Jan 16, 2024	14.01	14.13	13.87	13.99
3571	NASDAQ	ROIC	Fri, Jan 12, 2024	14.25	14.25	14.08	14.20
3570	NASDAQ	ROIC	Thu, Jan 11, 2024	13.92	14.05	13.84	14.02
3569	NASDAQ	ROIC	Wed, Jan 10, 2024	13.85	14.02	13.85	14.00
3568	NASDAQ	ROIC	Tue, Jan 9, 2024	13.75	13.94	13.67	13.94
3567	NASDAQ	ROIC	Mon, Jan 8, 2024	13.72	13.96	13.69	13.94
3566	NASDAQ	ROIC	Fri, Jan 5, 2024	13.85	13.91	13.50	13.76
3565	NASDAQ	ROIC	Thu, Jan 4, 2024	13.67	13.78	13.53	13.75
3564	NASDAQ	ROIC	Wed, Jan 3, 2024	13.97	13.97	13.63	13.63
3563	NASDAQ	ROIC	Tue, Jan 2, 2024	13.97	14.17	13.85	14.07
3562	NASDAQ	ROIC	Fri, Dec 29, 2023	14.20	14.20	14.01	14.03
3561	NASDAQ	ROIC	Thu, Dec 28, 2023	14.07	14.24	14.03	14.24
3560	NASDAQ	ROIC	Wed, Dec 27, 2023	14.08	14.14	13.95	14.11
3559	NASDAQ	ROIC	Tue, Dec 26, 2023	14.02	14.13	13.95	14.08
3558	NASDAQ	ROIC	Fri, Dec 22, 2023	13.94	14.04	13.83	13.97
3557	NASDAQ	ROIC	Thu, Dec 21, 2023	13.90	13.90	13.70	13.85
3556	NASDAQ	ROIC	Wed, Dec 20, 2023	13.90	14.06	13.68	13.74
3555	NASDAQ	ROIC	Tue, Dec 19, 2023	13.97	14.01	13.83	13.87
3554	NASDAQ	ROIC	Mon, Dec 18, 2023	14.21	14.21	13.82	13.91
3553	NASDAQ	ROIC	Fri, Dec 15, 2023	14.24	14.34	13.99	14.12
3552	NASDAQ	ROIC	Thu, Dec 14, 2023	14.40	14.63	14.24	14.29
3551	NASDAQ	ROIC	Wed, Dec 13, 2023	13.41	14.20	13.36	14.15
3550	NASDAQ	ROIC	Tue, Dec 12, 2023	13.46	13.52	13.32	13.40
3549	NASDAQ	ROIC	Mon, Dec 11, 2023	13.42	13.49	13.26	13.42
3548	NASDAQ	ROIC	Fri, Dec 8, 2023	13.44	13.55	13.27	13.42
3547	NASDAQ	ROIC	Thu, Dec 7, 2023	13.44	13.62	13.32	13.52
3546	NASDAQ	ROIC	Wed, Dec 6, 2023	13.54	13.75	13.42	13.45
3545	NASDAQ	ROIC	Tue, Dec 5, 2023	13.58	13.66	13.35	13.46
3544	NASDAQ	ROIC	Mon, Dec 4, 2023	13.02	13.64	12.99	13.62
3543	NASDAQ	ROIC	Fri, Dec 1, 2023	12.83	13.24	12.79	13.15
3542	NASDAQ	ROIC	Thu, Nov 30, 2023	12.83	12.94	12.70	12.87
3541	NASDAQ	ROIC	Wed, Nov 29, 2023	12.56	12.87	12.54	12.78
3540	NASDAQ	ROIC	Tue, Nov 28, 2023	12.26	12.50	12.15	12.47
3539	NASDAQ	ROIC	Mon, Nov 27, 2023	12.24	12.29	12.10	12.25
3538	NASDAQ	ROIC	Fri, Nov 24, 2023	12.19	12.30	12.08	12.29
3537	NASDAQ	ROIC	Wed, Nov 22, 2023	12.29	12.32	12.15	12.24
3536	NASDAQ	ROIC	Tue, Nov 21, 2023	12.12	12.19	11.92	12.11
3535	NASDAQ	ROIC	Mon, Nov 20, 2023	12.20	12.24	12.01	12.23
3534	NASDAQ	ROIC	Fri, Nov 17, 2023	12.32	12.32	12.12	12.21
3533	NASDAQ	ROIC	Thu, Nov 16, 2023	12.43	12.50	12.08	12.09
3532	NASDAQ	ROIC	Wed, Nov 15, 2023	12.60	12.76	12.43	12.46
3531	NASDAQ	ROIC	Tue, Nov 14, 2023	12.33	12.92	12.29	12.66
3530	NASDAQ	ROIC	Mon, Nov 13, 2023	11.93	12.03	11.80	11.81
3529	NASDAQ	ROIC	Fri, Nov 10, 2023	12.02	12.07	11.88	12.02
3528	NASDAQ	ROIC	Thu, Nov 9, 2023	12.37	12.37	11.90	11.90
3527	NASDAQ	ROIC	Wed, Nov 8, 2023	12.31	12.34	12.17	12.27
3526	NASDAQ	ROIC	Tue, Nov 7, 2023	12.51	12.52	12.24	12.29
3525	NASDAQ	ROIC	Mon, Nov 6, 2023	12.63	12.71	12.47	12.57
3524	NASDAQ	ROIC	Fri, Nov 3, 2023	12.63	12.91	12.63	12.81
3523	NASDAQ	ROIC	Thu, Nov 2, 2023	12.13	12.37	11.98	12.36
3522	NASDAQ	ROIC	Wed, Nov 1, 2023	11.71	11.87	11.63	11.87
3521	NASDAQ	ROIC	Tue, Oct 31, 2023	11.33	11.75	11.24	11.74
3520	NASDAQ	ROIC	Mon, Oct 30, 2023	11.20	11.30	11.06	11.28
3519	NASDAQ	ROIC	Fri, Oct 27, 2023	11.50	11.50	10.99	11.08
3518	NASDAQ	ROIC	Thu, Oct 26, 2023	11.25	11.57	11.25	11.40
3517	NASDAQ	ROIC	Wed, Oct 25, 2023	11.50	11.62	11.22	11.23
3516	NASDAQ	ROIC	Tue, Oct 24, 2023	11.80	11.87	11.60	11.73
3515	NASDAQ	ROIC	Mon, Oct 23, 2023	11.69	11.86	11.65	11.70
3514	NASDAQ	ROIC	Fri, Oct 20, 2023	11.93	12.04	11.78	11.80
3513	NASDAQ	ROIC	Thu, Oct 19, 2023	11.95	12.27	11.87	11.88
3512	NASDAQ	ROIC	Wed, Oct 18, 2023	12.14	12.15	11.94	12.03
3511	NASDAQ	ROIC	Tue, Oct 17, 2023	11.90	12.29	11.90	12.24
3510	NASDAQ	ROIC	Mon, Oct 16, 2023	11.86	12.13	11.83	12.01
3509	NASDAQ	ROIC	Fri, Oct 13, 2023	12.00	12.09	11.65	11.75
3508	NASDAQ	ROIC	Thu, Oct 12, 2023	12.09	12.12	11.90	11.93
3507	NASDAQ	ROIC	Wed, Oct 11, 2023	11.91	12.15	11.91	12.15
3506	NASDAQ	ROIC	Tue, Oct 10, 2023	11.65	11.98	11.64	11.87
3505	NASDAQ	ROIC	Mon, Oct 9, 2023	11.55	11.85	11.55	11.68
3504	NASDAQ	ROIC	Fri, Oct 6, 2023	11.56	11.62	11.34	11.57
3503	NASDAQ	ROIC	Thu, Oct 5, 2023	11.69	11.78	11.59	11.64
3502	NASDAQ	ROIC	Wed, Oct 4, 2023	11.67	11.77	11.53	11.70
3501	NASDAQ	ROIC	Tue, Oct 3, 2023	11.91	11.95	11.51	11.64
3500	NASDAQ	ROIC	Mon, Oct 2, 2023	12.31	12.37	11.94	12.00
3499	NASDAQ	ROIC	Fri, Sep 29, 2023	12.55	12.64	12.32	12.38
3498	NASDAQ	ROIC	Thu, Sep 28, 2023	12.39	12.54	12.36	12.41
3497	NASDAQ	ROIC	Wed, Sep 27, 2023	12.51	12.69	12.28	12.35
3496	NASDAQ	ROIC	Tue, Sep 26, 2023	12.76	12.81	12.41	12.43
3495	NASDAQ	ROIC	Mon, Sep 25, 2023	12.75	12.91	12.67	12.84
3494	NASDAQ	ROIC	Fri, Sep 22, 2023	13.01	13.13	12.81	12.82
3493	NASDAQ	ROIC	Thu, Sep 21, 2023	13.29	13.34	13.03	13.03
3492	NASDAQ	ROIC	Wed, Sep 20, 2023	13.56	14.00	13.35	13.35
3491	NASDAQ	ROIC	Tue, Sep 19, 2023	13.52	13.65	13.49	13.58
3490	NASDAQ	ROIC	Mon, Sep 18, 2023	13.89	13.92	13.52	13.52
3489	NASDAQ	ROIC	Fri, Sep 15, 2023	14.27	14.27	13.88	13.90
3488	NASDAQ	ROIC	Thu, Sep 14, 2023	13.86	14.35	13.79	14.23
3487	NASDAQ	ROIC	Wed, Sep 13, 2023	13.83	13.88	13.69	13.85
3486	NASDAQ	ROIC	Tue, Sep 12, 2023	13.36	13.82	13.30	13.80
3485	NASDAQ	ROIC	Mon, Sep 11, 2023	13.36	13.36	13.36	13.36
3484	NASDAQ	ROIC	Fri, Sep 8, 2023	13.60	13.66	13.45	13.46
3483	NASDAQ	ROIC	Thu, Sep 7, 2023	13.50	13.61	13.39	13.54
3482	NASDAQ	ROIC	Wed, Sep 6, 2023	13.37	13.52	13.26	13.51
3481	NASDAQ	ROIC	Tue, Sep 5, 2023	13.54	14.39	13.15	13.35
3480	NASDAQ	ROIC	Fri, Sep 1, 2023	13.51	13.58	13.36	13.39
3479	NASDAQ	ROIC	Thu, Aug 31, 2023	13.46	13.52	13.32	13.46
3478	NASDAQ	ROIC	Wed, Aug 30, 2023	13.30	13.48	13.22	13.47
3477	NASDAQ	ROIC	Tue, Aug 29, 2023	13.22	13.31	13.07	13.30
3476	NASDAQ	ROIC	Mon, Aug 28, 2023	13.11	13.37	13.10	13.17
3475	NASDAQ	ROIC	Fri, Aug 25, 2023	13.28	13.41	13.03	13.07
3474	NASDAQ	ROIC	Thu, Aug 24, 2023	13.17	13.45	13.16	13.26
3473	NASDAQ	ROIC	Wed, Aug 23, 2023	13.04	13.19	12.99	13.19
3472	NASDAQ	ROIC	Tue, Aug 22, 2023	13.13	13.20	12.99	13.01
3471	NASDAQ	ROIC	Mon, Aug 21, 2023	13.36	13.38	13.07	13.11
3470	NASDAQ	ROIC	Fri, Aug 18, 2023	13.38	13.51	13.34	13.42
3469	NASDAQ	ROIC	Thu, Aug 17, 2023	13.78	13.83	13.45	13.46
3468	NASDAQ	ROIC	Wed, Aug 16, 2023	14.11	14.18	13.77	13.77
3467	NASDAQ	ROIC	Tue, Aug 15, 2023	14.28	14.28	14.06	14.10
3466	NASDAQ	ROIC	Mon, Aug 14, 2023	14.65	14.65	14.32	14.38
3465	NASDAQ	ROIC	Fri, Aug 11, 2023	14.64	14.73	14.56	14.68
3464	NASDAQ	ROIC	Thu, Aug 10, 2023	14.81	14.90	14.58	14.64
3463	NASDAQ	ROIC	Wed, Aug 9, 2023	14.59	14.85	14.49	14.76
3462	NASDAQ	ROIC	Tue, Aug 8, 2023	14.73	14.81	14.54	14.58
3461	NASDAQ	ROIC	Mon, Aug 7, 2023	14.89	15.01	14.80	14.91
3460	NASDAQ	ROIC	Fri, Aug 4, 2023	14.99	15.17	14.78	14.82
3459	NASDAQ	ROIC	Thu, Aug 3, 2023	14.99	15.05	14.84	14.98
3458	NASDAQ	ROIC	Wed, Aug 2, 2023	14.67	15.05	14.61	15.05
3457	NASDAQ	ROIC	Tue, Aug 1, 2023	14.69	14.78	14.46	14.74
3456	NASDAQ	ROIC	Mon, Jul 31, 2023	14.67	14.89	14.66	14.73
3455	NASDAQ	ROIC	Fri, Jul 28, 2023	14.56	14.75	14.56	14.67
3454	NASDAQ	ROIC	Thu, Jul 27, 2023	14.69	14.94	14.47	14.51
3453	NASDAQ	ROIC	Wed, Jul 26, 2023	14.59	14.72	14.36	14.68
3452	NASDAQ	ROIC	Tue, Jul 25, 2023	14.45	14.59	14.36	14.40
3451	NASDAQ	ROIC	Mon, Jul 24, 2023	14.43	14.60	14.40	14.55
3450	NASDAQ	ROIC	Fri, Jul 21, 2023	14.51	14.59	14.40	14.43
3449	NASDAQ	ROIC	Thu, Jul 20, 2023	14.33	14.48	14.22	14.47
3448	NASDAQ	ROIC	Wed, Jul 19, 2023	14.13	14.32	14.07	14.32
3447	NASDAQ	ROIC	Tue, Jul 18, 2023	14.05	14.13	13.92	14.05
3446	NASDAQ	ROIC	Mon, Jul 17, 2023	13.83	14.07	13.78	14.01
3445	NASDAQ	ROIC	Fri, Jul 14, 2023	13.83	13.89	13.75	13.87
3444	NASDAQ	ROIC	Thu, Jul 13, 2023	13.92	14.03	13.80	13.88
3443	NASDAQ	ROIC	Wed, Jul 12, 2023	13.90	14.08	13.84	13.91
3442	NASDAQ	ROIC	Tue, Jul 11, 2023	13.65	13.87	13.58	13.81
3441	NASDAQ	ROIC	Mon, Jul 10, 2023	13.47	13.62	13.44	13.59
3440	NASDAQ	ROIC	Fri, Jul 7, 2023	13.48	13.72	13.45	13.51
3439	NASDAQ	ROIC	Thu, Jul 6, 2023	13.36	13.51	13.18	13.48
3438	NASDAQ	ROIC	Wed, Jul 5, 2023	13.57	13.69	13.47	13.53
3437	NASDAQ	ROIC	Mon, Jul 3, 2023	13.51	13.73	13.46	13.65
3436	NASDAQ	ROIC	Fri, Jun 30, 2023	13.60	13.69	13.36	13.51
3435	NASDAQ	ROIC	Thu, Jun 29, 2023	13.20	13.54	13.15	13.52
3434	NASDAQ	ROIC	Wed, Jun 28, 2023	13.33	13.34	13.18	13.23
3433	NASDAQ	ROIC	Tue, Jun 27, 2023	13.25	13.36	13.13	13.33
3432	NASDAQ	ROIC	Mon, Jun 26, 2023	12.91	13.26	12.90	13.21
3431	NASDAQ	ROIC	Fri, Jun 23, 2023	13.06	13.12	12.77	12.94
3430	NASDAQ	ROIC	Thu, Jun 22, 2023	13.29	13.31	13.01	13.16
3429	NASDAQ	ROIC	Wed, Jun 21, 2023	13.36	13.38	13.19	13.28
3428	NASDAQ	ROIC	Tue, Jun 20, 2023	13.57	13.57	13.26	13.42
3427	NASDAQ	ROIC	Fri, Jun 16, 2023	13.49	13.63	13.32	13.59
3426	NASDAQ	ROIC	Thu, Jun 15, 2023	13.24	13.42	13.13	13.37
3425	NASDAQ	ROIC	Wed, Jun 14, 2023	13.48	13.59	13.33	13.45
3424	NASDAQ	ROIC	Tue, Jun 13, 2023	13.41	13.57	13.31	13.39
3423	NASDAQ	ROIC	Mon, Jun 12, 2023	13.45	13.56	13.36	13.42
3422	NASDAQ	ROIC	Fri, Jun 9, 2023	13.49	13.88	13.41	13.49
3421	NASDAQ	ROIC	Thu, Jun 8, 2023	13.80	13.81	13.37	13.54
3420	NASDAQ	ROIC	Wed, Jun 7, 2023	13.28	13.85	13.28	13.78
3419	NASDAQ	ROIC	Tue, Jun 6, 2023	12.87	13.30	12.83	13.16
3418	NASDAQ	ROIC	Mon, Jun 5, 2023	12.69	13.05	12.67	12.87
3417	NASDAQ	ROIC	Fri, Jun 2, 2023	12.36	12.69	12.36	12.66
3416	NASDAQ	ROIC	Thu, Jun 1, 2023	12.26	12.32	12.03	12.16
3415	NASDAQ	ROIC	Wed, May 31, 2023	12.12	12.32	12.05	12.20
3414	NASDAQ	ROIC	Tue, May 30, 2023	12.22	12.30	12.09	12.11
3413	NASDAQ	ROIC	Fri, May 26, 2023	12.07	12.21	11.98	12.21
3412	NASDAQ	ROIC	Thu, May 25, 2023	12.23	12.34	11.97	12.07
3411	NASDAQ	ROIC	Wed, May 24, 2023	12.55	12.55	12.25	12.32
3410	NASDAQ	ROIC	Tue, May 23, 2023	12.54	12.75	12.44	12.49
3409	NASDAQ	ROIC	Mon, May 22, 2023	12.42	12.55	12.22	12.51
3408	NASDAQ	ROIC	Fri, May 19, 2023	12.58	12.58	12.28	12.35
3407	NASDAQ	ROIC	Thu, May 18, 2023	12.36	12.54	12.31	12.44
3406	NASDAQ	ROIC	Wed, May 17, 2023	12.14	12.42	12.00	12.40
3405	NASDAQ	ROIC	Tue, May 16, 2023	12.51	12.51	12.05	12.06
3404	NASDAQ	ROIC	Mon, May 15, 2023	12.41	12.59	12.36	12.51
3403	NASDAQ	ROIC	Fri, May 12, 2023	12.47	12.54	12.32	12.40
3402	NASDAQ	ROIC	Thu, May 11, 2023	12.55	12.58	12.43	12.45
3401	NASDAQ	ROIC	Wed, May 10, 2023	12.83	12.87	12.52	12.64
3400	NASDAQ	ROIC	Tue, May 9, 2023	12.79	12.79	12.48	12.66
3399	NASDAQ	ROIC	Mon, May 8, 2023	12.99	12.99	12.71	12.85
3398	NASDAQ	ROIC	Fri, May 5, 2023	13.00	13.16	12.85	13.01
3397	NASDAQ	ROIC	Thu, May 4, 2023	12.65	12.88	12.47	12.86
3396	NASDAQ	ROIC	Wed, May 3, 2023	12.63	13.02	12.56	12.73
3395	NASDAQ	ROIC	Tue, May 2, 2023	12.80	12.81	12.40	12.57
3394	NASDAQ	ROIC	Mon, May 1, 2023	12.96	13.07	12.84	12.85
3393	NASDAQ	ROIC	Fri, Apr 28, 2023	12.77	13.05	12.77	13.03
3392	NASDAQ	ROIC	Thu, Apr 27, 2023	12.68	12.82	12.52	12.77
3391	NASDAQ	ROIC	Wed, Apr 26, 2023	12.69	12.91	12.49	12.62
3390	NASDAQ	ROIC	Tue, Apr 25, 2023	12.94	13.07	12.88	13.01
3389	NASDAQ	ROIC	Mon, Apr 24, 2023	13.18	13.20	12.92	13.04
3388	NASDAQ	ROIC	Fri, Apr 21, 2023	13.14	13.16	13.00	13.15
3387	NASDAQ	ROIC	Thu, Apr 20, 2023	13.16	13.22	13.04	13.14
3386	NASDAQ	ROIC	Wed, Apr 19, 2023	13.07	13.30	12.94	13.22
3385	NASDAQ	ROIC	Tue, Apr 18, 2023	13.19	13.24	13.02	13.16
3384	NASDAQ	ROIC	Mon, Apr 17, 2023	12.99	13.22	12.99	13.19
3383	NASDAQ	ROIC	Fri, Apr 14, 2023	13.10	13.30	12.85	12.98
3382	NASDAQ	ROIC	Thu, Apr 13, 2023	13.27	13.32	13.03	13.10
3381	NASDAQ	ROIC	Wed, Apr 12, 2023	13.52	13.55	13.23	13.26
3380	NASDAQ	ROIC	Tue, Apr 11, 2023	13.40	13.67	13.31	13.45
3379	NASDAQ	ROIC	Mon, Apr 10, 2023	13.44	13.52	13.18	13.40
3378	NASDAQ	ROIC	Thu, Apr 6, 2023	13.46	13.51	13.27	13.49
3377	NASDAQ	ROIC	Wed, Apr 5, 2023	13.48	13.53	13.32	13.37
3376	NASDAQ	ROIC	Tue, Apr 4, 2023	13.74	13.84	13.40	13.55
3375	NASDAQ	ROIC	Mon, Apr 3, 2023	13.90	14.09	13.62	13.71
3374	NASDAQ	ROIC	Fri, Mar 31, 2023	13.54	14.01	13.54	13.96
3373	NASDAQ	ROIC	Thu, Mar 30, 2023	13.56	13.67	13.35	13.45
3372	NASDAQ	ROIC	Wed, Mar 29, 2023	13.52	13.61	13.27	13.42
3371	NASDAQ	ROIC	Tue, Mar 28, 2023	13.11	13.38	13.06	13.37
3370	NASDAQ	ROIC	Mon, Mar 27, 2023	13.26	13.37	13.20	13.24
3369	NASDAQ	ROIC	Fri, Mar 24, 2023	12.52	13.11	12.43	13.11
3368	NASDAQ	ROIC	Thu, Mar 23, 2023	12.54	12.79	12.48	12.58
3367	NASDAQ	ROIC	Wed, Mar 22, 2023	12.88	13.03	12.52	12.52
3366	NASDAQ	ROIC	Tue, Mar 21, 2023	12.99	13.17	12.88	13.02
3365	NASDAQ	ROIC	Mon, Mar 20, 2023	12.78	12.99	12.70	12.89
3364	NASDAQ	ROIC	Fri, Mar 17, 2023	12.82	12.90	12.54	12.63
3363	NASDAQ	ROIC	Thu, Mar 16, 2023	12.87	13.05	12.50	12.87
3362	NASDAQ	ROIC	Wed, Mar 15, 2023	13.13	13.28	12.94	13.16
3361	NASDAQ	ROIC	Tue, Mar 14, 2023	13.48	13.58	13.26	13.45
3360	NASDAQ	ROIC	Mon, Mar 13, 2023	12.99	13.25	12.87	13.11
3359	NASDAQ	ROIC	Fri, Mar 10, 2023	13.69	13.69	13.02	13.09
3358	NASDAQ	ROIC	Thu, Mar 9, 2023	14.02	14.03	13.73	13.75
3357	NASDAQ	ROIC	Wed, Mar 8, 2023	13.87	14.01	13.72	13.99
3356	NASDAQ	ROIC	Tue, Mar 7, 2023	14.17	14.17	13.71	13.84
3355	NASDAQ	ROIC	Mon, Mar 6, 2023	14.36	14.52	14.08	14.16
3354	NASDAQ	ROIC	Fri, Mar 3, 2023	14.34	14.34	14.16	14.31
3353	NASDAQ	ROIC	Thu, Mar 2, 2023	14.12	14.24	14.07	14.23
3352	NASDAQ	ROIC	Wed, Mar 1, 2023	14.18	14.25	13.96	14.23
3351	NASDAQ	ROIC	Tue, Feb 28, 2023	14.25	14.44	14.23	14.23
3350	NASDAQ	ROIC	Mon, Feb 27, 2023	14.41	14.50	14.18	14.28
3349	NASDAQ	ROIC	Fri, Feb 24, 2023	14.12	14.25	14.04	14.23
3348	NASDAQ	ROIC	Thu, Feb 23, 2023	14.25	14.37	14.11	14.29
3347	NASDAQ	ROIC	Wed, Feb 22, 2023	14.27	14.42	14.16	14.23
3346	NASDAQ	ROIC	Tue, Feb 21, 2023	14.50	14.62	14.23	14.28
3345	NASDAQ	ROIC	Fri, Feb 17, 2023	14.92	14.93	14.46	14.65
3344	NASDAQ	ROIC	Thu, Feb 16, 2023	14.62	14.88	14.17	14.73
3343	NASDAQ	ROIC	Wed, Feb 15, 2023	15.17	15.26	15.12	15.21
3342	NASDAQ	ROIC	Tue, Feb 14, 2023	15.35	15.43	15.14	15.29
3341	NASDAQ	ROIC	Mon, Feb 13, 2023	15.20	15.44	15.18	15.40
3340	NASDAQ	ROIC	Fri, Feb 10, 2023	14.99	15.24	14.93	15.17
3339	NASDAQ	ROIC	Thu, Feb 9, 2023	15.35	15.43	14.98	15.04
3338	NASDAQ	ROIC	Wed, Feb 8, 2023	15.53	15.61	15.26	15.35
3337	NASDAQ	ROIC	Tue, Feb 7, 2023	15.54	15.71	15.36	15.58
3336	NASDAQ	ROIC	Mon, Feb 6, 2023	15.66	15.74	15.34	15.61
3335	NASDAQ	ROIC	Fri, Feb 3, 2023	15.94	16.01	15.69	15.82
3334	NASDAQ	ROIC	Thu, Feb 2, 2023	16.08	16.37	16.00	16.14
3333	NASDAQ	ROIC	Wed, Feb 1, 2023	15.83	16.09	15.57	15.93
3332	NASDAQ	ROIC	Tue, Jan 31, 2023	15.40	15.88	15.39	15.83
3331	NASDAQ	ROIC	Mon, Jan 30, 2023	15.64	15.78	15.36	15.37
3330	NASDAQ	ROIC	Fri, Jan 27, 2023	15.74	15.81	15.67	15.75
3329	NASDAQ	ROIC	Thu, Jan 26, 2023	15.72	15.76	15.56	15.76
3328	NASDAQ	ROIC	Wed, Jan 25, 2023	15.45	15.68	15.41	15.63
3327	NASDAQ	ROIC	Tue, Jan 24, 2023	15.59	15.68	15.24	15.58
3326	NASDAQ	ROIC	Mon, Jan 23, 2023	15.42	15.71	15.29	15.59
3325	NASDAQ	ROIC	Fri, Jan 20, 2023	15.14	15.43	14.94	15.42
3324	NASDAQ	ROIC	Thu, Jan 19, 2023	15.23	15.31	15.09	15.10
3323	NASDAQ	ROIC	Wed, Jan 18, 2023	15.71	15.86	15.27	15.29
3322	NASDAQ	ROIC	Tue, Jan 17, 2023	15.49	15.77	15.41	15.75
3321	NASDAQ	ROIC	Fri, Jan 13, 2023	15.18	15.49	15.10	15.47
3320	NASDAQ	ROIC	Thu, Jan 12, 2023	15.09	15.36	14.94	15.30
3319	NASDAQ	ROIC	Wed, Jan 11, 2023	14.41	14.97	14.41	14.96
3318	NASDAQ	ROIC	Tue, Jan 10, 2023	14.78	14.80	14.57	14.63
3317	NASDAQ	ROIC	Mon, Jan 9, 2023	15.14	15.30	14.89	14.91
3316	NASDAQ	ROIC	Fri, Jan 6, 2023	15.04	15.36	15.04	15.28
3315	NASDAQ	ROIC	Thu, Jan 5, 2023	15.16	15.19	14.93	15.03
3314	NASDAQ	ROIC	Wed, Jan 4, 2023	14.71	15.47	14.68	15.21
3313	NASDAQ	ROIC	Tue, Jan 3, 2023	15.23	15.36	15.01	15.14
3312	NASDAQ	ROIC	Fri, Dec 30, 2022	14.98	15.11	14.91	15.03
3311	NASDAQ	ROIC	Thu, Dec 29, 2022	14.90	15.17	14.87	15.12
3310	NASDAQ	ROIC	Wed, Dec 28, 2022	15.20	15.25	14.82	14.86
3309	NASDAQ	ROIC	Tue, Dec 27, 2022	15.03	15.18	14.92	15.11
3308	NASDAQ	ROIC	Fri, Dec 23, 2022	14.85	15.03	14.76	15.02
3307	NASDAQ	ROIC	Thu, Dec 22, 2022	14.78	14.89	14.53	14.85
3306	NASDAQ	ROIC	Wed, Dec 21, 2022	15.03	15.18	14.85	14.88
3305	NASDAQ	ROIC	Tue, Dec 20, 2022	14.73	14.96	14.60	14.86
3304	NASDAQ	ROIC	Mon, Dec 19, 2022	15.01	15.24	14.74	14.82
3303	NASDAQ	ROIC	Fri, Dec 16, 2022	15.12	15.35	14.80	15.03
3302	NASDAQ	ROIC	Thu, Dec 15, 2022	15.66	15.74	15.35	15.51
3301	NASDAQ	ROIC	Wed, Dec 14, 2022	15.53	16.00	15.50	15.77
3300	NASDAQ	ROIC	Tue, Dec 13, 2022	16.11	16.17	15.70	15.82
3299	NASDAQ	ROIC	Mon, Dec 12, 2022	15.62	15.74	15.54	15.67
3298	NASDAQ	ROIC	Fri, Dec 9, 2022	15.33	15.77	15.33	15.63
3297	NASDAQ	ROIC	Thu, Dec 8, 2022	15.21	15.47	15.21	15.44
3296	NASDAQ	ROIC	Wed, Dec 7, 2022	14.89	15.26	14.89	15.20
3295	NASDAQ	ROIC	Tue, Dec 6, 2022	14.83	14.96	14.75	14.93
3294	NASDAQ	ROIC	Mon, Dec 5, 2022	14.94	14.98	14.75	14.81
3293	NASDAQ	ROIC	Fri, Dec 2, 2022	14.98	15.17	14.89	15.04
3292	NASDAQ	ROIC	Thu, Dec 1, 2022	15.38	15.49	15.01	15.12
3291	NASDAQ	ROIC	Wed, Nov 30, 2022	15.06	15.25	14.87	15.25
3290	NASDAQ	ROIC	Tue, Nov 29, 2022	14.55	15.16	14.54	15.14
3289	NASDAQ	ROIC	Mon, Nov 28, 2022	14.81	14.97	14.48	14.57
3288	NASDAQ	ROIC	Fri, Nov 25, 2022	14.97	15.04	14.92	14.92
3287	NASDAQ	ROIC	Wed, Nov 23, 2022	15.08	15.13	14.84	14.94
3286	NASDAQ	ROIC	Tue, Nov 22, 2022	15.06	15.20	14.96	15.09
3285	NASDAQ	ROIC	Mon, Nov 21, 2022	15.00	15.17	14.89	14.97
3284	NASDAQ	ROIC	Fri, Nov 18, 2022	15.31	15.31	15.00	15.05
3283	NASDAQ	ROIC	Thu, Nov 17, 2022	14.83	15.01	14.81	14.99
3282	NASDAQ	ROIC	Wed, Nov 16, 2022	15.19	15.24	14.93	15.02
3281	NASDAQ	ROIC	Tue, Nov 15, 2022	15.42	15.43	15.14	15.27
3280	NASDAQ	ROIC	Mon, Nov 14, 2022	15.25	15.44	14.92	15.17
3279	NASDAQ	ROIC	Fri, Nov 11, 2022	15.47	15.57	15.28	15.36
3278	NASDAQ	ROIC	Thu, Nov 10, 2022	14.81	15.48	14.81	15.42
3277	NASDAQ	ROIC	Wed, Nov 9, 2022	14.26	14.51	14.17	14.33
3276	NASDAQ	ROIC	Tue, Nov 8, 2022	14.35	14.45	14.19	14.28
3275	NASDAQ	ROIC	Mon, Nov 7, 2022	14.50	14.65	14.12	14.34
3274	NASDAQ	ROIC	Fri, Nov 4, 2022	14.08	14.62	14.08	14.44
3273	NASDAQ	ROIC	Thu, Nov 3, 2022	13.98	14.08	13.64	13.99
3272	NASDAQ	ROIC	Wed, Nov 2, 2022	14.51	14.63	13.83	14.11
3271	NASDAQ	ROIC	Tue, Nov 1, 2022	14.63	14.69	14.50	14.60
3270	NASDAQ	ROIC	Mon, Oct 31, 2022	14.31	14.51	14.30	14.48
3269	NASDAQ	ROIC	Fri, Oct 28, 2022	14.30	14.47	14.20	14.43
3268	NASDAQ	ROIC	Thu, Oct 27, 2022	14.63	14.69	14.33	14.33
3267	NASDAQ	ROIC	Wed, Oct 26, 2022	14.52	14.82	13.97	14.32
3266	NASDAQ	ROIC	Tue, Oct 25, 2022	14.21	14.60	14.16	14.53
3265	NASDAQ	ROIC	Mon, Oct 24, 2022	14.01	14.26	13.90	14.10
3264	NASDAQ	ROIC	Fri, Oct 21, 2022	13.73	13.96	13.57	13.91
3263	NASDAQ	ROIC	Thu, Oct 20, 2022	13.58	13.87	13.58	13.66
3262	NASDAQ	ROIC	Wed, Oct 19, 2022	13.90	13.98	13.51	13.62
3261	NASDAQ	ROIC	Tue, Oct 18, 2022	14.14	14.31	13.92	14.09
3260	NASDAQ	ROIC	Mon, Oct 17, 2022	13.99	14.24	13.80	13.95
3259	NASDAQ	ROIC	Fri, Oct 14, 2022	14.11	14.24	13.60	13.65
3258	NASDAQ	ROIC	Thu, Oct 13, 2022	13.63	14.06	13.35	13.96
3257	NASDAQ	ROIC	Wed, Oct 12, 2022	13.75	13.85	13.55	13.77
3256	NASDAQ	ROIC	Tue, Oct 11, 2022	13.56	13.83	13.44	13.75
3255	NASDAQ	ROIC	Mon, Oct 10, 2022	13.69	13.75	13.47	13.60
3254	NASDAQ	ROIC	Fri, Oct 7, 2022	13.65	13.76	13.47	13.58
3253	NASDAQ	ROIC	Thu, Oct 6, 2022	14.06	14.09	13.75	13.77
3252	NASDAQ	ROIC	Wed, Oct 5, 2022	14.14	14.21	13.87	14.09
3251	NASDAQ	ROIC	Tue, Oct 4, 2022	14.10	14.44	14.08	14.43
3250	NASDAQ	ROIC	Mon, Oct 3, 2022	13.97	14.08	13.69	13.97
3249	NASDAQ	ROIC	Fri, Sep 30, 2022	13.63	13.90	13.52	13.76
3248	NASDAQ	ROIC	Thu, Sep 29, 2022	13.91	13.91	13.35	13.53
3247	NASDAQ	ROIC	Wed, Sep 28, 2022	13.92	14.17	13.73	14.09
3246	NASDAQ	ROIC	Tue, Sep 27, 2022	13.91	14.02	13.68	13.76
3245	NASDAQ	ROIC	Mon, Sep 26, 2022	14.41	14.41	13.71	13.89
3244	NASDAQ	ROIC	Fri, Sep 23, 2022	14.46	14.51	14.25	14.47
3243	NASDAQ	ROIC	Thu, Sep 22, 2022	15.22	15.22	14.58	14.66
3242	NASDAQ	ROIC	Wed, Sep 21, 2022	15.61	15.78	15.25	15.26
3241	NASDAQ	ROIC	Tue, Sep 20, 2022	15.91	15.93	15.48	15.55
3240	NASDAQ	ROIC	Mon, Sep 19, 2022	15.77	16.11	15.77	16.11
3239	NASDAQ	ROIC	Fri, Sep 16, 2022	15.56	16.05	15.41	16.03
3238	NASDAQ	ROIC	Thu, Sep 15, 2022	15.75	15.98	15.63	15.68
3237	NASDAQ	ROIC	Wed, Sep 14, 2022	16.19	16.19	15.69	15.90
3236	NASDAQ	ROIC	Tue, Sep 13, 2022	16.97	17.00	16.04	16.23
3235	NASDAQ	ROIC	Mon, Sep 12, 2022	17.27	17.50	17.20	17.27
3234	NASDAQ	ROIC	Fri, Sep 9, 2022	17.12	17.29	17.02	17.21
3233	NASDAQ	ROIC	Thu, Sep 8, 2022	16.97	17.18	16.84	17.00
3232	NASDAQ	ROIC	Wed, Sep 7, 2022	16.78	17.13	16.78	17.09
3231	NASDAQ	ROIC	Tue, Sep 6, 2022	16.73	16.80	16.53	16.77
3230	NASDAQ	ROIC	Fri, Sep 2, 2022	16.93	17.03	16.58	16.62
3229	NASDAQ	ROIC	Thu, Sep 1, 2022	16.62	16.85	16.53	16.78
3228	NASDAQ	ROIC	Wed, Aug 31, 2022	17.18	17.46	16.75	16.75
3227	NASDAQ	ROIC	Tue, Aug 30, 2022	17.18	17.27	17.04	17.08
3226	NASDAQ	ROIC	Mon, Aug 29, 2022	17.27	17.30	17.04	17.17
3225	NASDAQ	ROIC	Fri, Aug 26, 2022	17.73	17.84	17.25	17.33
3224	NASDAQ	ROIC	Thu, Aug 25, 2022	17.39	17.69	17.36	17.69
3223	NASDAQ	ROIC	Wed, Aug 24, 2022	17.31	17.55	17.19	17.39
3222	NASDAQ	ROIC	Tue, Aug 23, 2022	17.49	17.60	17.29	17.34
3221	NASDAQ	ROIC	Mon, Aug 22, 2022	17.75	17.75	17.36	17.44
3220	NASDAQ	ROIC	Fri, Aug 19, 2022	18.09	18.78	17.83	17.90
3219	NASDAQ	ROIC	Thu, Aug 18, 2022	18.25	18.30	18.09	18.17
3218	NASDAQ	ROIC	Wed, Aug 17, 2022	18.22	18.29	18.06	18.15
3217	NASDAQ	ROIC	Tue, Aug 16, 2022	18.35	18.50	18.28	18.43
3216	NASDAQ	ROIC	Mon, Aug 15, 2022	18.22	18.36	18.14	18.34
3215	NASDAQ	ROIC	Fri, Aug 12, 2022	18.09	18.28	18.02	18.27
3214	NASDAQ	ROIC	Thu, Aug 11, 2022	17.84	18.03	17.80	17.96
3213	NASDAQ	ROIC	Wed, Aug 10, 2022	17.64	17.79	17.58	17.71
3212	NASDAQ	ROIC	Tue, Aug 9, 2022	17.33	17.38	17.15	17.37
3211	NASDAQ	ROIC	Mon, Aug 8, 2022	17.30	17.55	17.07	17.35
3210	NASDAQ	ROIC	Fri, Aug 5, 2022	17.00	17.21	16.97	17.18
3209	NASDAQ	ROIC	Thu, Aug 4, 2022	17.09	17.22	17.04	17.11
3208	NASDAQ	ROIC	Wed, Aug 3, 2022	17.07	17.45	17.03	17.15
3207	NASDAQ	ROIC	Tue, Aug 2, 2022	17.24	17.33	17.02	17.02
3206	NASDAQ	ROIC	Mon, Aug 1, 2022	17.29	17.46	17.14	17.31
3205	NASDAQ	ROIC	Fri, Jul 29, 2022	17.23	17.59	17.19	17.46
3204	NASDAQ	ROIC	Thu, Jul 28, 2022	17.03	17.35	16.81	17.27
3203	NASDAQ	ROIC	Wed, Jul 27, 2022	16.69	17.02	16.50	16.94
3202	NASDAQ	ROIC	Tue, Jul 26, 2022	16.54	16.68	16.35	16.51
3201	NASDAQ	ROIC	Mon, Jul 25, 2022	16.54	16.60	16.40	16.57
3200	NASDAQ	ROIC	Fri, Jul 22, 2022	16.57	16.67	16.37	16.45
3199	NASDAQ	ROIC	Thu, Jul 21, 2022	16.49	16.49	16.20	16.46
3198	NASDAQ	ROIC	Wed, Jul 20, 2022	16.32	16.72	16.25	16.63
3197	NASDAQ	ROIC	Tue, Jul 19, 2022	16.18	16.46	16.18	16.41
3196	NASDAQ	ROIC	Mon, Jul 18, 2022	15.95	16.05	15.83	15.95
3195	NASDAQ	ROIC	Fri, Jul 15, 2022	15.88	15.88	15.57	15.81
3194	NASDAQ	ROIC	Thu, Jul 14, 2022	15.32	15.61	15.32	15.54
3193	NASDAQ	ROIC	Wed, Jul 13, 2022	15.71	15.85	15.61	15.65
3192	NASDAQ	ROIC	Tue, Jul 12, 2022	15.52	15.99	15.52	15.90
3191	NASDAQ	ROIC	Mon, Jul 11, 2022	15.65	15.82	15.53	15.62
3190	NASDAQ	ROIC	Fri, Jul 8, 2022	15.89	16.01	15.66	15.73
3189	NASDAQ	ROIC	Thu, Jul 7, 2022	16.07	16.15	15.71	15.88
3188	NASDAQ	ROIC	Wed, Jul 6, 2022	16.06	16.21	15.83	15.93
3187	NASDAQ	ROIC	Tue, Jul 5, 2022	15.87	16.03	15.62	16.03
3186	NASDAQ	ROIC	Fri, Jul 1, 2022	15.73	16.19	15.68	16.15
3185	NASDAQ	ROIC	Thu, Jun 30, 2022	15.79	16.08	15.55	15.78
3184	NASDAQ	ROIC	Wed, Jun 29, 2022	16.21	16.26	16.00	16.10
3183	NASDAQ	ROIC	Tue, Jun 28, 2022	16.53	16.80	16.26	16.28
3182	NASDAQ	ROIC	Mon, Jun 27, 2022	16.44	16.62	16.23	16.42
3181	NASDAQ	ROIC	Fri, Jun 24, 2022	16.05	16.47	16.05	16.40
3180	NASDAQ	ROIC	Thu, Jun 23, 2022	15.73	15.97	15.69	15.94
3179	NASDAQ	ROIC	Wed, Jun 22, 2022	15.39	15.90	15.39	15.71
3178	NASDAQ	ROIC	Tue, Jun 21, 2022	15.53	16.24	15.46	15.58
3177	NASDAQ	ROIC	Fri, Jun 17, 2022	15.34	15.73	15.29	15.38
3176	NASDAQ	ROIC	Thu, Jun 16, 2022	15.33	15.39	15.07	15.21
3175	NASDAQ	ROIC	Wed, Jun 15, 2022	15.60	16.01	15.50	15.71
3174	NASDAQ	ROIC	Tue, Jun 14, 2022	15.57	15.70	15.26	15.44
3173	NASDAQ	ROIC	Mon, Jun 13, 2022	16.16	16.20	15.52	15.59
3172	NASDAQ	ROIC	Fri, Jun 10, 2022	16.60	16.74	16.46	16.56
3171	NASDAQ	ROIC	Thu, Jun 9, 2022	17.61	17.61	16.83	16.85
3170	NASDAQ	ROIC	Wed, Jun 8, 2022	17.64	17.76	17.47	17.56
3169	NASDAQ	ROIC	Tue, Jun 7, 2022	17.55	17.87	17.35	17.85
3168	NASDAQ	ROIC	Mon, Jun 6, 2022	17.95	17.98	17.52	17.58
3167	NASDAQ	ROIC	Fri, Jun 3, 2022	17.96	18.01	17.73	17.79
3166	NASDAQ	ROIC	Thu, Jun 2, 2022	17.72	18.18	17.35	18.04
3165	NASDAQ	ROIC	Wed, Jun 1, 2022	18.19	18.19	17.45	17.76
3164	NASDAQ	ROIC	Tue, May 31, 2022	18.14	18.26	17.93	18.07
3163	NASDAQ	ROIC	Fri, May 27, 2022	17.92	18.37	17.82	18.28
3162	NASDAQ	ROIC	Thu, May 26, 2022	17.57	17.94	17.57	17.82
3161	NASDAQ	ROIC	Wed, May 25, 2022	17.44	17.65	17.06	17.52
3160	NASDAQ	ROIC	Tue, May 24, 2022	16.89	17.48	16.70	17.46
3159	NASDAQ	ROIC	Mon, May 23, 2022	17.08	17.16	16.73	17.01
3158	NASDAQ	ROIC	Fri, May 20, 2022	17.31	17.40	16.52	16.87
3157	NASDAQ	ROIC	Thu, May 19, 2022	17.67	17.85	17.11	17.17
3156	NASDAQ	ROIC	Wed, May 18, 2022	18.20	18.37	17.69	17.81
3155	NASDAQ	ROIC	Tue, May 17, 2022	18.12	18.47	17.86	18.40
3154	NASDAQ	ROIC	Mon, May 16, 2022	17.79	18.00	17.71	17.89
3153	NASDAQ	ROIC	Fri, May 13, 2022	17.51	17.93	17.31	17.86
3152	NASDAQ	ROIC	Thu, May 12, 2022	16.79	17.35	16.71	17.34
3151	NASDAQ	ROIC	Wed, May 11, 2022	17.27	17.54	16.79	16.84
3150	NASDAQ	ROIC	Tue, May 10, 2022	17.47	17.76	17.04	17.13
3149	NASDAQ	ROIC	Mon, May 9, 2022	17.87	17.89	17.30	17.36
3148	NASDAQ	ROIC	Fri, May 6, 2022	18.13	18.49	17.80	18.05
3147	NASDAQ	ROIC	Thu, May 5, 2022	18.80	19.51	18.04	18.28
3146	NASDAQ	ROIC	Wed, May 4, 2022	18.57	18.93	18.38	18.88
3145	NASDAQ	ROIC	Tue, May 3, 2022	18.33	18.71	18.14	18.57
3144	NASDAQ	ROIC	Mon, May 2, 2022	18.70	18.94	17.91	18.26
3143	NASDAQ	ROIC	Fri, Apr 29, 2022	19.47	19.63	18.61	18.63
3142	NASDAQ	ROIC	Thu, Apr 28, 2022	19.38	19.62	19.17	19.57
3141	NASDAQ	ROIC	Wed, Apr 27, 2022	19.33	19.69	19.23	19.32
3140	NASDAQ	ROIC	Tue, Apr 26, 2022	19.81	20.00	19.47	19.48
3139	NASDAQ	ROIC	Mon, Apr 25, 2022	19.43	19.62	19.10	19.59
3138	NASDAQ	ROIC	Fri, Apr 22, 2022	19.46	19.67	19.33	19.54
3137	NASDAQ	ROIC	Thu, Apr 21, 2022	19.93	20.00	19.55	19.59
3136	NASDAQ	ROIC	Wed, Apr 20, 2022	19.66	19.81	19.63	19.75
3135	NASDAQ	ROIC	Tue, Apr 19, 2022	19.40	19.71	19.40	19.52
3134	NASDAQ	ROIC	Mon, Apr 18, 2022	19.41	19.59	19.24	19.34
3133	NASDAQ	ROIC	Thu, Apr 14, 2022	19.61	19.83	19.46	19.46
3132	NASDAQ	ROIC	Wed, Apr 13, 2022	19.47	19.89	19.32	19.55
3131	NASDAQ	ROIC	Tue, Apr 12, 2022	19.29	19.54	19.12	19.39
3130	NASDAQ	ROIC	Mon, Apr 11, 2022	19.11	19.37	19.10	19.13
3129	NASDAQ	ROIC	Fri, Apr 8, 2022	19.05	19.29	19.01	19.15
3128	NASDAQ	ROIC	Thu, Apr 7, 2022	19.24	19.24	18.76	18.99
3127	NASDAQ	ROIC	Wed, Apr 6, 2022	19.16	19.37	19.04	19.24
3126	NASDAQ	ROIC	Tue, Apr 5, 2022	19.42	19.73	19.16	19.22
3125	NASDAQ	ROIC	Mon, Apr 4, 2022	19.56	19.60	19.20	19.54
3124	NASDAQ	ROIC	Fri, Apr 1, 2022	19.41	19.70	19.37	19.59
3123	NASDAQ	ROIC	Thu, Mar 31, 2022	19.50	19.71	19.37	19.39
3122	NASDAQ	ROIC	Wed, Mar 30, 2022	19.77	19.81	19.44	19.52
3121	NASDAQ	ROIC	Tue, Mar 29, 2022	19.21	19.81	19.21	19.77
3120	NASDAQ	ROIC	Mon, Mar 28, 2022	19.04	19.21	18.88	19.06
3119	NASDAQ	ROIC	Fri, Mar 25, 2022	18.75	19.04	18.75	19.02
3118	NASDAQ	ROIC	Thu, Mar 24, 2022	18.78	18.86	18.61	18.74
3117	NASDAQ	ROIC	Wed, Mar 23, 2022	19.09	19.09	18.70	18.75
3116	NASDAQ	ROIC	Tue, Mar 22, 2022	18.99	19.22	18.96	19.09
3115	NASDAQ	ROIC	Mon, Mar 21, 2022	19.14	19.17	18.79	18.89
3114	NASDAQ	ROIC	Fri, Mar 18, 2022	18.92	19.13	18.76	19.13
3113	NASDAQ	ROIC	Thu, Mar 17, 2022	18.69	18.98	18.57	18.95
3112	NASDAQ	ROIC	Wed, Mar 16, 2022	18.88	19.00	18.49	18.90
3111	NASDAQ	ROIC	Tue, Mar 15, 2022	18.65	18.78	18.46	18.71
3110	NASDAQ	ROIC	Mon, Mar 14, 2022	18.85	18.89	18.39	18.47
3109	NASDAQ	ROIC	Fri, Mar 11, 2022	18.83	19.04	18.69	18.70
3108	NASDAQ	ROIC	Thu, Mar 10, 2022	18.18	18.78	18.13	18.75
3107	NASDAQ	ROIC	Wed, Mar 9, 2022	18.38	18.68	18.27	18.40
3106	NASDAQ	ROIC	Tue, Mar 8, 2022	18.05	18.42	17.97	18.10
3105	NASDAQ	ROIC	Mon, Mar 7, 2022	18.32	18.35	18.04	18.05
3104	NASDAQ	ROIC	Fri, Mar 4, 2022	18.43	18.56	18.02	18.44
3103	NASDAQ	ROIC	Thu, Mar 3, 2022	18.40	18.61	18.28	18.57
3102	NASDAQ	ROIC	Wed, Mar 2, 2022	18.06	18.45	17.96	18.29
3101	NASDAQ	ROIC	Tue, Mar 1, 2022	18.15	18.22	17.56	17.96
3100	NASDAQ	ROIC	Mon, Feb 28, 2022	18.11	18.40	17.98	18.16
3099	NASDAQ	ROIC	Fri, Feb 25, 2022	18.00	18.36	17.92	18.31
3098	NASDAQ	ROIC	Thu, Feb 24, 2022	17.32	17.95	17.25	17.87
3097	NASDAQ	ROIC	Wed, Feb 23, 2022	17.97	18.18	17.70	17.72
3096	NASDAQ	ROIC	Tue, Feb 22, 2022	17.88	18.00	17.61	17.76
3095	NASDAQ	ROIC	Fri, Feb 18, 2022	18.20	18.28	17.97	17.97
3094	NASDAQ	ROIC	Thu, Feb 17, 2022	18.81	18.85	18.16	18.32
3093	NASDAQ	ROIC	Wed, Feb 16, 2022	18.26	18.77	18.18	18.65
3092	NASDAQ	ROIC	Tue, Feb 15, 2022	18.00	18.31	17.91	18.25
3091	NASDAQ	ROIC	Mon, Feb 14, 2022	18.42	18.45	17.72	17.88
3090	NASDAQ	ROIC	Fri, Feb 11, 2022	18.49	18.74	18.17	18.34
3089	NASDAQ	ROIC	Thu, Feb 10, 2022	18.30	18.85	18.23	18.44
3088	NASDAQ	ROIC	Wed, Feb 9, 2022	18.31	18.58	18.31	18.50
3087	NASDAQ	ROIC	Tue, Feb 8, 2022	18.13	18.48	18.13	18.22
3086	NASDAQ	ROIC	Mon, Feb 7, 2022	18.23	18.34	18.05	18.14
3085	NASDAQ	ROIC	Fri, Feb 4, 2022	18.11	18.65	17.80	18.15
3084	NASDAQ	ROIC	Thu, Feb 3, 2022	18.50	18.65	18.22	18.22
3083	NASDAQ	ROIC	Wed, Feb 2, 2022	18.44	18.65	17.80	18.56
3082	NASDAQ	ROIC	Tue, Feb 1, 2022	18.27	18.62	18.21	18.45
3081	NASDAQ	ROIC	Mon, Jan 31, 2022	18.32	18.53	18.14	18.53
3080	NASDAQ	ROIC	Fri, Jan 28, 2022	18.11	18.50	17.87	18.50
3079	NASDAQ	ROIC	Thu, Jan 27, 2022	18.20	18.56	17.94	18.08
3078	NASDAQ	ROIC	Wed, Jan 26, 2022	18.25	18.66	17.92	18.15
3077	NASDAQ	ROIC	Tue, Jan 25, 2022	17.92	18.25	17.60	18.10
3076	NASDAQ	ROIC	Mon, Jan 24, 2022	17.92	18.14	17.35	18.10
3075	NASDAQ	ROIC	Fri, Jan 21, 2022	18.38	18.59	18.17	18.21
3074	NASDAQ	ROIC	Thu, Jan 20, 2022	18.19	18.92	18.19	18.45
3073	NASDAQ	ROIC	Wed, Jan 19, 2022	19.17	19.33	18.76	18.78
3072	NASDAQ	ROIC	Tue, Jan 18, 2022	19.38	19.42	19.13	19.18
3071	NASDAQ	ROIC	Fri, Jan 14, 2022	19.47	19.60	19.19	19.47
3070	NASDAQ	ROIC	Thu, Jan 13, 2022	19.44	19.77	19.44	19.62
3069	NASDAQ	ROIC	Wed, Jan 12, 2022	19.44	19.55	19.35	19.38
3068	NASDAQ	ROIC	Tue, Jan 11, 2022	19.45	19.55	19.19	19.49
3067	NASDAQ	ROIC	Mon, Jan 10, 2022	19.46	19.65	19.37	19.49
3066	NASDAQ	ROIC	Fri, Jan 7, 2022	19.54	19.69	19.46	19.55
3065	NASDAQ	ROIC	Thu, Jan 6, 2022	19.64	19.77	19.48	19.57
3064	NASDAQ	ROIC	Wed, Jan 5, 2022	19.95	20.08	19.55	19.57
3063	NASDAQ	ROIC	Tue, Jan 4, 2022	19.83	20.09	19.80	19.86
3062	NASDAQ	ROIC	Mon, Jan 3, 2022	19.63	19.93	19.53	19.76
3061	NASDAQ	ROIC	Fri, Dec 31, 2021	19.59	19.80	19.58	19.60
3060	NASDAQ	ROIC	Thu, Dec 30, 2021	19.29	19.74	19.18	19.57
3059	NASDAQ	ROIC	Wed, Dec 29, 2021	19.21	19.29	19.03	19.26
3058	NASDAQ	ROIC	Tue, Dec 28, 2021	19.05	19.24	19.04	19.17
3057	NASDAQ	ROIC	Mon, Dec 27, 2021	18.85	19.14	18.74	19.13
3056	NASDAQ	ROIC	Thu, Dec 23, 2021	19.00	19.05	18.77	18.87
3055	NASDAQ	ROIC	Wed, Dec 22, 2021	18.94	19.04	18.84	18.93
3054	NASDAQ	ROIC	Tue, Dec 21, 2021	18.55	19.03	18.55	18.97
3053	NASDAQ	ROIC	Mon, Dec 20, 2021	18.38	18.48	18.08	18.45
3052	NASDAQ	ROIC	Fri, Dec 17, 2021	18.56	18.93	18.56	18.58
3051	NASDAQ	ROIC	Thu, Dec 16, 2021	18.93	19.00	18.63	18.69
3050	NASDAQ	ROIC	Wed, Dec 15, 2021	18.62	19.00	18.45	18.99
3049	NASDAQ	ROIC	Tue, Dec 14, 2021	18.65	18.87	18.51	18.58
3048	NASDAQ	ROIC	Mon, Dec 13, 2021	18.64	18.72	18.25	18.66
3047	NASDAQ	ROIC	Fri, Dec 10, 2021	18.71	18.71	18.40	18.68
3046	NASDAQ	ROIC	Thu, Dec 9, 2021	18.69	18.75	18.46	18.60
3045	NASDAQ	ROIC	Wed, Dec 8, 2021	18.67	18.95	18.59	18.86
3044	NASDAQ	ROIC	Tue, Dec 7, 2021	18.75	18.89	18.28	18.65
3043	NASDAQ	ROIC	Mon, Dec 6, 2021	18.22	18.77	18.14	18.66
3042	NASDAQ	ROIC	Fri, Dec 3, 2021	17.96	18.10	17.75	17.87
3041	NASDAQ	ROIC	Thu, Dec 2, 2021	17.27	18.06	17.27	17.90
3040	NASDAQ	ROIC	Wed, Dec 1, 2021	17.90	18.12	17.16	17.16
3039	NASDAQ	ROIC	Tue, Nov 30, 2021	17.68	17.93	17.49	17.56
3038	NASDAQ	ROIC	Mon, Nov 29, 2021	18.08	18.31	17.66	17.78
3037	NASDAQ	ROIC	Fri, Nov 26, 2021	18.16	18.43	17.65	17.95
3036	NASDAQ	ROIC	Wed, Nov 24, 2021	18.59	18.80	18.43	18.68
3035	NASDAQ	ROIC	Tue, Nov 23, 2021	18.58	18.83	18.49	18.62
3034	NASDAQ	ROIC	Mon, Nov 22, 2021	18.69	18.92	18.56	18.63
3033	NASDAQ	ROIC	Fri, Nov 19, 2021	18.60	18.84	18.44	18.65
3032	NASDAQ	ROIC	Thu, Nov 18, 2021	18.70	18.78	18.49	18.71
3031	NASDAQ	ROIC	Wed, Nov 17, 2021	18.21	18.74	18.04	18.67
3030	NASDAQ	ROIC	Tue, Nov 16, 2021	18.68	18.97	18.20	18.36
3029	NASDAQ	ROIC	Mon, Nov 15, 2021	18.32	18.63	18.20	18.63
3028	NASDAQ	ROIC	Fri, Nov 12, 2021	18.23	18.28	18.03	18.20
3027	NASDAQ	ROIC	Thu, Nov 11, 2021	18.33	18.35	17.96	18.25
3026	NASDAQ	ROIC	Wed, Nov 10, 2021	18.10	18.47	18.10	18.34
3025	NASDAQ	ROIC	Tue, Nov 9, 2021	18.10	18.25	18.03	18.17
3024	NASDAQ	ROIC	Mon, Nov 8, 2021	18.49	18.57	17.92	18.09
3023	NASDAQ	ROIC	Fri, Nov 5, 2021	18.93	18.93	18.37	18.41
3022	NASDAQ	ROIC	Thu, Nov 4, 2021	18.58	18.64	18.07	18.21
3021	NASDAQ	ROIC	Wed, Nov 3, 2021	18.12	18.63	18.12	18.40
3020	NASDAQ	ROIC	Tue, Nov 2, 2021	18.22	18.39	18.18	18.19
3019	NASDAQ	ROIC	Mon, Nov 1, 2021	17.88	18.22	17.70	18.14
3018	NASDAQ	ROIC	Fri, Oct 29, 2021	17.86	18.02	17.66	17.77
3017	NASDAQ	ROIC	Thu, Oct 28, 2021	17.87	17.97	17.75	17.93
3016	NASDAQ	ROIC	Wed, Oct 27, 2021	18.44	18.44	17.58	17.83
3015	NASDAQ	ROIC	Tue, Oct 26, 2021	18.44	18.53	18.21	18.21
3014	NASDAQ	ROIC	Mon, Oct 25, 2021	18.30	18.44	18.07	18.41
3013	NASDAQ	ROIC	Fri, Oct 22, 2021	18.13	18.32	18.09	18.23
3012	NASDAQ	ROIC	Thu, Oct 21, 2021	18.25	18.39	18.04	18.13
3011	NASDAQ	ROIC	Wed, Oct 20, 2021	18.05	18.30	17.98	18.26
3010	NASDAQ	ROIC	Tue, Oct 19, 2021	18.46	18.47	18.08	18.10
3009	NASDAQ	ROIC	Mon, Oct 18, 2021	18.52	18.61	18.38	18.45
3008	NASDAQ	ROIC	Fri, Oct 15, 2021	18.67	18.67	18.42	18.52
3007	NASDAQ	ROIC	Thu, Oct 14, 2021	18.50	18.56	18.33	18.37
3006	NASDAQ	ROIC	Wed, Oct 13, 2021	18.24	18.46	18.09	18.44
3005	NASDAQ	ROIC	Tue, Oct 12, 2021	18.03	18.29	17.68	18.27
3004	NASDAQ	ROIC	Mon, Oct 11, 2021	18.09	18.21	17.95	18.06
3003	NASDAQ	ROIC	Fri, Oct 8, 2021	18.10	18.37	18.01	18.02
3002	NASDAQ	ROIC	Thu, Oct 7, 2021	18.03	18.30	17.96	18.13
3001	NASDAQ	ROIC	Wed, Oct 6, 2021	17.79	17.91	17.49	17.88
3000	NASDAQ	ROIC	Tue, Oct 5, 2021	18.10	18.10	17.85	17.95
2999	NASDAQ	ROIC	Mon, Oct 4, 2021	18.03	18.23	17.96	18.10
2998	NASDAQ	ROIC	Fri, Oct 1, 2021	17.51	18.05	17.48	17.99
2997	NASDAQ	ROIC	Thu, Sep 30, 2021	17.83	17.83	17.35	17.42
2996	NASDAQ	ROIC	Wed, Sep 29, 2021	17.56	17.80	17.48	17.79
2995	NASDAQ	ROIC	Tue, Sep 28, 2021	17.53	17.86	17.47	17.52
2994	NASDAQ	ROIC	Mon, Sep 27, 2021	17.61	17.99	17.57	17.63
2993	NASDAQ	ROIC	Fri, Sep 24, 2021	17.58	17.72	17.47	17.51
2992	NASDAQ	ROIC	Thu, Sep 23, 2021	17.63	17.86	17.63	17.71
2991	NASDAQ	ROIC	Wed, Sep 22, 2021	17.38	17.70	17.31	17.59
2990	NASDAQ	ROIC	Tue, Sep 21, 2021	17.29	17.48	17.20	17.21
2989	NASDAQ	ROIC	Mon, Sep 20, 2021	17.02	17.30	16.90	17.22
2988	NASDAQ	ROIC	Fri, Sep 17, 2021	17.69	17.75	17.18	17.29
2987	NASDAQ	ROIC	Thu, Sep 16, 2021	17.58	17.77	17.58	17.61
2986	NASDAQ	ROIC	Wed, Sep 15, 2021	18.08	18.08	17.45	17.68
2985	NASDAQ	ROIC	Tue, Sep 14, 2021	17.82	17.82	17.38	17.51
2984	NASDAQ	ROIC	Mon, Sep 13, 2021	17.49	17.91	17.43	17.75
2983	NASDAQ	ROIC	Fri, Sep 10, 2021	17.75	17.88	17.22	17.26
2982	NASDAQ	ROIC	Thu, Sep 9, 2021	17.89	17.94	17.68	17.68
2981	NASDAQ	ROIC	Wed, Sep 8, 2021	17.94	18.14	17.84	17.96
2980	NASDAQ	ROIC	Tue, Sep 7, 2021	18.25	18.25	17.86	17.96
2979	NASDAQ	ROIC	Fri, Sep 3, 2021	18.21	18.25	17.98	18.23
2978	NASDAQ	ROIC	Thu, Sep 2, 2021	18.27	18.40	18.03	18.21
2977	NASDAQ	ROIC	Wed, Sep 1, 2021	18.16	18.28	18.05	18.16
2976	NASDAQ	ROIC	Tue, Aug 31, 2021	17.96	18.17	17.92	18.08
2975	NASDAQ	ROIC	Mon, Aug 30, 2021	18.17	18.18	17.79	18.03
2974	NASDAQ	ROIC	Fri, Aug 27, 2021	17.61	18.17	17.61	18.09
2973	NASDAQ	ROIC	Thu, Aug 26, 2021	17.70	17.77	17.49	17.52
2972	NASDAQ	ROIC	Wed, Aug 25, 2021	17.63	17.83	17.41	17.66
2971	NASDAQ	ROIC	Tue, Aug 24, 2021	17.32	17.61	17.16	17.57
2970	NASDAQ	ROIC	Mon, Aug 23, 2021	17.49	17.49	17.11	17.28
2969	NASDAQ	ROIC	Fri, Aug 20, 2021	17.01	17.25	16.85	17.19
2968	NASDAQ	ROIC	Thu, Aug 19, 2021	17.06	17.21	16.84	17.08
2967	NASDAQ	ROIC	Wed, Aug 18, 2021	17.09	17.36	16.95	17.16
2966	NASDAQ	ROIC	Tue, Aug 17, 2021	17.26	17.26	16.93	17.17
2965	NASDAQ	ROIC	Mon, Aug 16, 2021	17.39	17.61	17.28	17.35
2964	NASDAQ	ROIC	Fri, Aug 13, 2021	17.48	17.53	17.38	17.47
2963	NASDAQ	ROIC	Thu, Aug 12, 2021	17.66	17.80	17.33	17.45
2962	NASDAQ	ROIC	Wed, Aug 11, 2021	17.70	17.70	17.45	17.67
2961	NASDAQ	ROIC	Tue, Aug 10, 2021	17.52	17.65	17.34	17.65
2960	NASDAQ	ROIC	Mon, Aug 9, 2021	17.56	17.64	17.34	17.55
2959	NASDAQ	ROIC	Fri, Aug 6, 2021	17.87	18.02	17.64	17.67
2958	NASDAQ	ROIC	Thu, Aug 5, 2021	17.36	17.68	17.35	17.64
2957	NASDAQ	ROIC	Wed, Aug 4, 2021	17.38	17.59	17.18	17.23
2956	NASDAQ	ROIC	Tue, Aug 3, 2021	17.68	17.73	17.32	17.58
2955	NASDAQ	ROIC	Mon, Aug 2, 2021	17.82	18.17	17.53	17.58
2954	NASDAQ	ROIC	Fri, Jul 30, 2021	17.76	18.14	17.65	17.67
2953	NASDAQ	ROIC	Thu, Jul 29, 2021	17.93	18.16	17.41	17.79
2952	NASDAQ	ROIC	Wed, Jul 28, 2021	17.71	17.88	17.34	17.67
2951	NASDAQ	ROIC	Tue, Jul 27, 2021	17.43	17.72	17.35	17.66
2950	NASDAQ	ROIC	Mon, Jul 26, 2021	17.53	17.83	17.42	17.56
2949	NASDAQ	ROIC	Fri, Jul 23, 2021	17.56	17.74	17.31	17.52
2948	NASDAQ	ROIC	Thu, Jul 22, 2021	17.70	17.79	17.25	17.42
2947	NASDAQ	ROIC	Wed, Jul 21, 2021	17.55	17.94	17.30	17.79
2946	NASDAQ	ROIC	Tue, Jul 20, 2021	16.83	17.62	16.78	17.42
2945	NASDAQ	ROIC	Mon, Jul 19, 2021	17.15	17.15	16.47	16.80
2944	NASDAQ	ROIC	Fri, Jul 16, 2021	17.64	17.75	17.39	17.45
2943	NASDAQ	ROIC	Thu, Jul 15, 2021	17.49	17.62	17.34	17.51
2942	NASDAQ	ROIC	Wed, Jul 14, 2021	17.41	17.68	17.40	17.57
2941	NASDAQ	ROIC	Tue, Jul 13, 2021	17.89	17.90	17.33	17.40
2940	NASDAQ	ROIC	Mon, Jul 12, 2021	17.64	17.96	17.55	17.92
2939	NASDAQ	ROIC	Fri, Jul 9, 2021	17.47	17.74	17.42	17.73
2938	NASDAQ	ROIC	Thu, Jul 8, 2021	17.19	17.44	16.96	17.29
2937	NASDAQ	ROIC	Wed, Jul 7, 2021	17.62	17.64	17.28	17.46
2936	NASDAQ	ROIC	Tue, Jul 6, 2021	17.78	17.93	17.30	17.63
2935	NASDAQ	ROIC	Fri, Jul 2, 2021	17.94	18.09	17.78	17.80
2934	NASDAQ	ROIC	Thu, Jul 1, 2021	17.78	18.13	17.73	17.93
2933	NASDAQ	ROIC	Wed, Jun 30, 2021	17.53	17.83	17.53	17.66
2932	NASDAQ	ROIC	Tue, Jun 29, 2021	17.70	17.90	17.56	17.62
2931	NASDAQ	ROIC	Mon, Jun 28, 2021	17.86	17.86	17.35	17.65
2930	NASDAQ	ROIC	Fri, Jun 25, 2021	17.86	18.00	17.74	17.90
2929	NASDAQ	ROIC	Thu, Jun 24, 2021	17.97	18.03	17.63	17.83
2928	NASDAQ	ROIC	Wed, Jun 23, 2021	17.81	18.03	17.72	17.90
2927	NASDAQ	ROIC	Tue, Jun 22, 2021	17.93	17.98	17.71	17.80
2926	NASDAQ	ROIC	Mon, Jun 21, 2021	17.68	18.08	17.52	17.99
2925	NASDAQ	ROIC	Fri, Jun 18, 2021	17.86	17.87	17.51	17.53
2924	NASDAQ	ROIC	Thu, Jun 17, 2021	18.14	18.31	17.64	18.02
2923	NASDAQ	ROIC	Wed, Jun 16, 2021	18.37	18.55	18.19	18.31
2922	NASDAQ	ROIC	Tue, Jun 15, 2021	18.54	18.64	18.39	18.44
2921	NASDAQ	ROIC	Mon, Jun 14, 2021	18.58	18.73	18.43	18.60
2920	NASDAQ	ROIC	Fri, Jun 11, 2021	18.65	18.65	18.43	18.61
2919	NASDAQ	ROIC	Thu, Jun 10, 2021	18.79	18.86	18.23	18.61
2918	NASDAQ	ROIC	Wed, Jun 9, 2021	18.66	18.77	18.56	18.74
2917	NASDAQ	ROIC	Tue, Jun 8, 2021	18.32	18.73	17.76	18.63
2916	NASDAQ	ROIC	Mon, Jun 7, 2021	18.06	18.45	17.91	18.37
2915	NASDAQ	ROIC	Fri, Jun 4, 2021	18.15	18.17	17.85	17.89
2914	NASDAQ	ROIC	Thu, Jun 3, 2021	18.39	18.43	18.01	18.10
2913	NASDAQ	ROIC	Wed, Jun 2, 2021	18.27	18.43	18.06	18.37
2912	NASDAQ	ROIC	Tue, Jun 1, 2021	18.01	18.23	17.70	18.15
2911	NASDAQ	ROIC	Fri, May 28, 2021	17.91	17.94	17.68	17.86
2910	NASDAQ	ROIC	Thu, May 27, 2021	17.90	17.94	17.75	17.80
2909	NASDAQ	ROIC	Wed, May 26, 2021	17.57	17.88	17.10	17.77
2908	NASDAQ	ROIC	Tue, May 25, 2021	17.85	18.02	17.58	17.60
2907	NASDAQ	ROIC	Mon, May 24, 2021	17.81	17.95	17.65	17.84
2906	NASDAQ	ROIC	Fri, May 21, 2021	17.68	17.74	17.47	17.61
2905	NASDAQ	ROIC	Thu, May 20, 2021	17.29	17.57	17.04	17.54
2904	NASDAQ	ROIC	Wed, May 19, 2021	17.20	17.36	16.83	17.32
2903	NASDAQ	ROIC	Tue, May 18, 2021	17.50	17.52	16.98	17.32
2902	NASDAQ	ROIC	Mon, May 17, 2021	17.49	17.62	16.97	17.48
2901	NASDAQ	ROIC	Fri, May 14, 2021	17.52	17.63	17.40	17.57
2900	NASDAQ	ROIC	Thu, May 13, 2021	17.01	17.46	17.00	17.38
2899	NASDAQ	ROIC	Wed, May 12, 2021	17.46	17.70	16.93	17.03
2898	NASDAQ	ROIC	Tue, May 11, 2021	17.48	17.59	17.30	17.54
2897	NASDAQ	ROIC	Mon, May 10, 2021	18.02	18.27	17.71	17.73
2896	NASDAQ	ROIC	Fri, May 7, 2021	17.59	18.04	17.50	18.03
2895	NASDAQ	ROIC	Thu, May 6, 2021	17.39	17.71	17.26	17.69
2894	NASDAQ	ROIC	Wed, May 5, 2021	17.80	17.80	17.21	17.33
2893	NASDAQ	ROIC	Tue, May 4, 2021	17.46	17.79	17.46	17.69
2892	NASDAQ	ROIC	Mon, May 3, 2021	17.67	17.82	17.55	17.64
2891	NASDAQ	ROIC	Fri, Apr 30, 2021	17.60	17.70	17.44	17.60
2890	NASDAQ	ROIC	Thu, Apr 29, 2021	17.70	17.99	17.52	17.72
2889	NASDAQ	ROIC	Wed, Apr 28, 2021	17.77	17.89	17.47	17.52
2888	NASDAQ	ROIC	Tue, Apr 27, 2021	17.99	18.10	17.65	17.78
2887	NASDAQ	ROIC	Mon, Apr 26, 2021	17.75	17.88	17.60	17.69
2886	NASDAQ	ROIC	Fri, Apr 23, 2021	17.59	17.67	17.31	17.58
2885	NASDAQ	ROIC	Thu, Apr 22, 2021	17.58	17.70	16.80	17.34
2884	NASDAQ	ROIC	Wed, Apr 21, 2021	17.26	17.54	17.16	17.44
2883	NASDAQ	ROIC	Tue, Apr 20, 2021	17.26	17.50	17.11	17.37
2882	NASDAQ	ROIC	Mon, Apr 19, 2021	17.30	17.36	16.90	17.35
2881	NASDAQ	ROIC	Fri, Apr 16, 2021	17.15	17.38	16.94	17.33
2880	NASDAQ	ROIC	Thu, Apr 15, 2021	16.60	17.09	16.57	17.07
2879	NASDAQ	ROIC	Wed, Apr 14, 2021	16.63	16.76	16.35	16.39
2878	NASDAQ	ROIC	Tue, Apr 13, 2021	16.27	16.51	16.22	16.48
2877	NASDAQ	ROIC	Mon, Apr 12, 2021	16.43	16.45	16.11	16.41
2876	NASDAQ	ROIC	Fri, Apr 9, 2021	16.37	16.48	16.24	16.30
2875	NASDAQ	ROIC	Thu, Apr 8, 2021	16.40	16.50	16.20	16.31
2874	NASDAQ	ROIC	Wed, Apr 7, 2021	16.39	16.59	16.19	16.42
2873	NASDAQ	ROIC	Tue, Apr 6, 2021	16.22	16.53	16.18	16.45
2872	NASDAQ	ROIC	Mon, Apr 5, 2021	16.45	16.48	16.07	16.23
2871	NASDAQ	ROIC	Thu, Apr 1, 2021	15.99	16.31	15.82	16.30
2870	NASDAQ	ROIC	Wed, Mar 31, 2021	16.22	16.24	15.85	15.87
2869	NASDAQ	ROIC	Tue, Mar 30, 2021	16.18	16.38	16.15	16.27
2868	NASDAQ	ROIC	Mon, Mar 29, 2021	16.14	16.44	16.01	16.01
2867	NASDAQ	ROIC	Fri, Mar 26, 2021	16.35	16.48	16.15	16.45
2866	NASDAQ	ROIC	Thu, Mar 25, 2021	15.72	16.24	15.47	16.14
2865	NASDAQ	ROIC	Wed, Mar 24, 2021	15.88	16.32	15.88	15.90
2864	NASDAQ	ROIC	Tue, Mar 23, 2021	15.99	16.49	15.78	15.89
2863	NASDAQ	ROIC	Mon, Mar 22, 2021	16.38	16.43	15.94	16.18
2862	NASDAQ	ROIC	Fri, Mar 19, 2021	16.67	16.81	16.31	16.34
2861	NASDAQ	ROIC	Thu, Mar 18, 2021	16.98	17.11	16.64	16.75
2860	NASDAQ	ROIC	Wed, Mar 17, 2021	16.49	17.13	16.44	17.02
2859	NASDAQ	ROIC	Tue, Mar 16, 2021	16.97	16.99	16.39	16.40
2858	NASDAQ	ROIC	Mon, Mar 15, 2021	17.01	17.11	16.72	16.96
2857	NASDAQ	ROIC	Fri, Mar 12, 2021	16.82	17.05	16.72	16.95
2856	NASDAQ	ROIC	Thu, Mar 11, 2021	16.95	17.06	16.70	16.74
2855	NASDAQ	ROIC	Wed, Mar 10, 2021	16.61	17.03	16.45	16.88
2854	NASDAQ	ROIC	Tue, Mar 9, 2021	16.89	16.89	16.22	16.40
2853	NASDAQ	ROIC	Mon, Mar 8, 2021	16.33	16.92	16.10	16.75
2852	NASDAQ	ROIC	Fri, Mar 5, 2021	16.30	16.33	15.67	16.27
2851	NASDAQ	ROIC	Thu, Mar 4, 2021	16.13	16.30	15.63	16.09
2850	NASDAQ	ROIC	Wed, Mar 3, 2021	15.76	16.22	15.74	16.08
2849	NASDAQ	ROIC	Tue, Mar 2, 2021	15.98	16.00	15.61	15.65
2848	NASDAQ	ROIC	Mon, Mar 1, 2021	16.27	16.50	15.95	16.09
2847	NASDAQ	ROIC	Fri, Feb 26, 2021	15.85	16.01	15.50	15.81
2846	NASDAQ	ROIC	Thu, Feb 25, 2021	16.05	16.43	15.71	15.85
2845	NASDAQ	ROIC	Wed, Feb 24, 2021	16.38	16.54	15.85	15.93
2844	NASDAQ	ROIC	Tue, Feb 23, 2021	16.23	16.54	16.06	16.21
2843	NASDAQ	ROIC	Mon, Feb 22, 2021	15.77	16.33	15.57	16.23
2842	NASDAQ	ROIC	Fri, Feb 19, 2021	15.57	15.94	15.56	15.77
2841	NASDAQ	ROIC	Thu, Feb 18, 2021	15.54	15.85	15.48	15.56
2840	NASDAQ	ROIC	Wed, Feb 17, 2021	15.51	15.80	15.38	15.66
2839	NASDAQ	ROIC	Tue, Feb 16, 2021	15.81	16.02	15.43	15.57
2838	NASDAQ	ROIC	Fri, Feb 12, 2021	15.52	15.97	15.46	15.70
2837	NASDAQ	ROIC	Thu, Feb 11, 2021	15.32	15.69	15.32	15.58
2836	NASDAQ	ROIC	Wed, Feb 10, 2021	15.24	15.67	15.15	15.31
2835	NASDAQ	ROIC	Tue, Feb 9, 2021	15.06	15.31	14.93	15.15
2834	NASDAQ	ROIC	Mon, Feb 8, 2021	14.82	15.07	14.73	15.01
2833	NASDAQ	ROIC	Fri, Feb 5, 2021	14.82	14.86	14.63	14.77
2832	NASDAQ	ROIC	Thu, Feb 4, 2021	14.51	14.82	14.45	14.64
2831	NASDAQ	ROIC	Wed, Feb 3, 2021	14.07	14.48	13.99	14.42
2830	NASDAQ	ROIC	Tue, Feb 2, 2021	14.24	14.24	13.92	14.13
2829	NASDAQ	ROIC	Mon, Feb 1, 2021	14.17	14.20	13.73	14.12
2828	NASDAQ	ROIC	Fri, Jan 29, 2021	14.61	14.61	14.01	14.09
2827	NASDAQ	ROIC	Thu, Jan 28, 2021	15.01	15.21	14.57	14.61
2826	NASDAQ	ROIC	Wed, Jan 27, 2021	14.31	15.04	14.30	14.75
2825	NASDAQ	ROIC	Tue, Jan 26, 2021	14.76	15.02	14.55	14.69
2824	NASDAQ	ROIC	Mon, Jan 25, 2021	14.31	14.99	14.19	14.54
2823	NASDAQ	ROIC	Fri, Jan 22, 2021	13.98	14.42	13.91	14.39
2822	NASDAQ	ROIC	Thu, Jan 21, 2021	14.57	14.57	14.11	14.21
2821	NASDAQ	ROIC	Wed, Jan 20, 2021	14.25	14.86	14.25	14.60
2820	NASDAQ	ROIC	Tue, Jan 19, 2021	14.83	14.83	14.16	14.34
2819	NASDAQ	ROIC	Fri, Jan 15, 2021	14.24	14.49	14.02	14.31
2818	NASDAQ	ROIC	Thu, Jan 14, 2021	14.26	14.55	14.13	14.40
2817	NASDAQ	ROIC	Wed, Jan 13, 2021	14.01	14.32	13.84	14.06
2816	NASDAQ	ROIC	Tue, Jan 12, 2021	13.52	14.00	13.34	13.98
2815	NASDAQ	ROIC	Mon, Jan 11, 2021	13.70	13.77	13.38	13.50
2814	NASDAQ	ROIC	Fri, Jan 8, 2021	13.66	13.94	13.50	13.90
2813	NASDAQ	ROIC	Thu, Jan 7, 2021	13.63	13.66	13.38	13.62
2812	NASDAQ	ROIC	Wed, Jan 6, 2021	13.13	13.73	13.04	13.62
2811	NASDAQ	ROIC	Tue, Jan 5, 2021	12.87	13.17	12.79	12.87
2810	NASDAQ	ROIC	Mon, Jan 4, 2021	13.44	13.64	12.83	12.89
2809	NASDAQ	ROIC	Thu, Dec 31, 2020	13.16	13.45	12.98	13.39
2808	NASDAQ	ROIC	Wed, Dec 30, 2020	13.16	13.47	13.13	13.22
2807	NASDAQ	ROIC	Tue, Dec 29, 2020	13.39	13.64	13.05	13.17
2806	NASDAQ	ROIC	Mon, Dec 28, 2020	13.38	13.61	13.12	13.37
2805	NASDAQ	ROIC	Thu, Dec 24, 2020	13.43	13.43	13.20	13.34
2804	NASDAQ	ROIC	Wed, Dec 23, 2020	13.39	13.56	13.12	13.31
2803	NASDAQ	ROIC	Tue, Dec 22, 2020	13.27	13.38	13.07	13.25
2802	NASDAQ	ROIC	Mon, Dec 21, 2020	12.89	13.20	12.81	13.19
2801	NASDAQ	ROIC	Fri, Dec 18, 2020	13.74	13.75	13.18	13.23
2800	NASDAQ	ROIC	Thu, Dec 17, 2020	13.78	13.82	13.58	13.73
2799	NASDAQ	ROIC	Wed, Dec 16, 2020	13.92	13.99	13.60	13.66
2798	NASDAQ	ROIC	Tue, Dec 15, 2020	13.50	13.89	13.39	13.87
2797	NASDAQ	ROIC	Mon, Dec 14, 2020	13.41	13.84	13.39	13.39
2796	NASDAQ	ROIC	Fri, Dec 11, 2020	13.70	13.80	13.36	13.52
2795	NASDAQ	ROIC	Thu, Dec 10, 2020	13.07	13.93	13.07	13.80
2794	NASDAQ	ROIC	Wed, Dec 9, 2020	13.98	14.10	13.80	13.92
2793	NASDAQ	ROIC	Tue, Dec 8, 2020	13.71	14.05	13.66	13.84
2792	NASDAQ	ROIC	Mon, Dec 7, 2020	14.27	14.27	13.78	13.84
2791	NASDAQ	ROIC	Fri, Dec 4, 2020	14.12	14.37	14.07	14.35
2790	NASDAQ	ROIC	Thu, Dec 3, 2020	13.89	14.10	13.78	13.94
2789	NASDAQ	ROIC	Wed, Dec 2, 2020	13.47	13.96	13.21	13.80
2788	NASDAQ	ROIC	Tue, Dec 1, 2020	13.18	13.67	13.10	13.53
2787	NASDAQ	ROIC	Mon, Nov 30, 2020	13.52	13.75	12.96	12.98
2786	NASDAQ	ROIC	Fri, Nov 27, 2020	14.02	14.07	13.53	13.58
2785	NASDAQ	ROIC	Wed, Nov 25, 2020	13.92	14.19	13.77	14.02
2784	NASDAQ	ROIC	Tue, Nov 24, 2020	14.31	14.69	14.10	14.11
2783	NASDAQ	ROIC	Mon, Nov 23, 2020	13.64	14.35	13.63	13.94
2782	NASDAQ	ROIC	Fri, Nov 20, 2020	13.29	13.50	13.25	13.42
2781	NASDAQ	ROIC	Thu, Nov 19, 2020	13.28	13.54	13.13	13.43
2780	NASDAQ	ROIC	Wed, Nov 18, 2020	13.67	13.84	13.35	13.35
2779	NASDAQ	ROIC	Tue, Nov 17, 2020	13.31	13.69	13.22	13.53
2778	NASDAQ	ROIC	Mon, Nov 16, 2020	13.50	13.90	13.28	13.61
2777	NASDAQ	ROIC	Fri, Nov 13, 2020	12.42	13.02	12.40	13.01
2776	NASDAQ	ROIC	Thu, Nov 12, 2020	12.20	12.44	11.96	12.22
2775	NASDAQ	ROIC	Wed, Nov 11, 2020	13.12	13.12	12.29	12.47
2774	NASDAQ	ROIC	Tue, Nov 10, 2020	12.81	13.26	12.72	13.12
2773	NASDAQ	ROIC	Mon, Nov 9, 2020	10.90	13.32	10.90	12.77
2772	NASDAQ	ROIC	Fri, Nov 6, 2020	10.12	10.47	9.95	9.96
2771	NASDAQ	ROIC	Thu, Nov 5, 2020	10.53	10.67	10.20	10.21
2770	NASDAQ	ROIC	Wed, Nov 4, 2020	10.52	10.59	10.13	10.44
2769	NASDAQ	ROIC	Tue, Nov 3, 2020	10.36	10.70	10.30	10.65
2768	NASDAQ	ROIC	Mon, Nov 2, 2020	9.82	10.18	9.76	10.17
2767	NASDAQ	ROIC	Fri, Oct 30, 2020	10.07	10.20	9.69	9.73
2766	NASDAQ	ROIC	Thu, Oct 29, 2020	9.87	10.13	9.76	10.10
2765	NASDAQ	ROIC	Wed, Oct 28, 2020	10.00	10.26	9.86	9.87
2764	NASDAQ	ROIC	Tue, Oct 27, 2020	10.88	10.97	10.24	10.25
2763	NASDAQ	ROIC	Mon, Oct 26, 2020	10.97	10.97	10.35	10.73
2762	NASDAQ	ROIC	Fri, Oct 23, 2020	10.81	11.08	10.79	11.04
2761	NASDAQ	ROIC	Thu, Oct 22, 2020	10.39	10.76	10.35	10.74
2760	NASDAQ	ROIC	Wed, Oct 21, 2020	10.36	10.42	10.21	10.36
2759	NASDAQ	ROIC	Tue, Oct 20, 2020	10.40	10.56	10.34	10.37
2758	NASDAQ	ROIC	Mon, Oct 19, 2020	10.51	10.51	10.24	10.26
2757	NASDAQ	ROIC	Fri, Oct 16, 2020	10.66	10.69	10.30	10.47
2756	NASDAQ	ROIC	Thu, Oct 15, 2020	10.40	10.79	10.39	10.72
2755	NASDAQ	ROIC	Wed, Oct 14, 2020	10.57	10.68	10.43	10.48
2754	NASDAQ	ROIC	Tue, Oct 13, 2020	10.80	10.82	10.39	10.56
2753	NASDAQ	ROIC	Mon, Oct 12, 2020	10.86	10.95	10.68	10.88
2752	NASDAQ	ROIC	Fri, Oct 9, 2020	11.03	11.04	10.81	10.93
2751	NASDAQ	ROIC	Thu, Oct 8, 2020	11.08	11.16	10.88	10.95
2750	NASDAQ	ROIC	Wed, Oct 7, 2020	11.32	11.46	10.93	10.96
2749	NASDAQ	ROIC	Tue, Oct 6, 2020	11.38	11.53	11.16	11.22
2748	NASDAQ	ROIC	Mon, Oct 5, 2020	11.43	11.45	10.80	11.22
2747	NASDAQ	ROIC	Fri, Oct 2, 2020	10.49	11.26	10.00	11.23
2746	NASDAQ	ROIC	Thu, Oct 1, 2020	10.46	10.77	10.26	10.76
2745	NASDAQ	ROIC	Wed, Sep 30, 2020	10.28	10.58	10.24	10.42
2744	NASDAQ	ROIC	Tue, Sep 29, 2020	10.64	10.64	10.03	10.22
2743	NASDAQ	ROIC	Mon, Sep 28, 2020	10.21	10.71	10.21	10.65
2742	NASDAQ	ROIC	Fri, Sep 25, 2020	9.90	10.11	9.87	10.05
2741	NASDAQ	ROIC	Thu, Sep 24, 2020	9.78	10.08	9.66	9.92
2740	NASDAQ	ROIC	Wed, Sep 23, 2020	9.92	10.23	9.63	9.75
2739	NASDAQ	ROIC	Tue, Sep 22, 2020	10.19	10.43	9.87	9.91
2738	NASDAQ	ROIC	Mon, Sep 21, 2020	10.68	10.68	10.03	10.14
2737	NASDAQ	ROIC	Fri, Sep 18, 2020	11.44	11.44	10.94	10.96
2736	NASDAQ	ROIC	Thu, Sep 17, 2020	11.37	11.52	11.21	11.34
2735	NASDAQ	ROIC	Wed, Sep 16, 2020	11.64	11.73	11.27	11.55
2734	NASDAQ	ROIC	Tue, Sep 15, 2020	11.07	11.67	10.60	11.54
2733	NASDAQ	ROIC	Mon, Sep 14, 2020	10.73	11.09	10.70	10.98
2732	NASDAQ	ROIC	Fri, Sep 11, 2020	10.95	10.95	10.46	10.61
2731	NASDAQ	ROIC	Thu, Sep 10, 2020	11.29	11.32	10.87	10.88
2730	NASDAQ	ROIC	Wed, Sep 9, 2020	11.76	11.79	11.14	11.29
2729	NASDAQ	ROIC	Tue, Sep 8, 2020	11.96	11.97	11.67	11.69
2728	NASDAQ	ROIC	Fri, Sep 4, 2020	11.84	12.11	11.70	12.08
2727	NASDAQ	ROIC	Thu, Sep 3, 2020	11.47	11.87	11.47	11.67
2726	NASDAQ	ROIC	Wed, Sep 2, 2020	11.20	11.53	11.12	11.49
2725	NASDAQ	ROIC	Tue, Sep 1, 2020	10.97	11.30	10.87	11.26
2724	NASDAQ	ROIC	Mon, Aug 31, 2020	11.25	11.35	11.12	11.13
2723	NASDAQ	ROIC	Fri, Aug 28, 2020	11.73	11.73	11.10	11.32
2722	NASDAQ	ROIC	Thu, Aug 27, 2020	11.14	11.59	11.14	11.37
2721	NASDAQ	ROIC	Wed, Aug 26, 2020	11.50	11.74	11.02	11.12
2720	NASDAQ	ROIC	Tue, Aug 25, 2020	11.58	11.75	11.32	11.51
2719	NASDAQ	ROIC	Mon, Aug 24, 2020	11.22	11.58	11.06	11.55
2718	NASDAQ	ROIC	Fri, Aug 21, 2020	11.12	11.44	10.91	11.16
2717	NASDAQ	ROIC	Thu, Aug 20, 2020	10.98	11.43	10.95	11.15
2716	NASDAQ	ROIC	Wed, Aug 19, 2020	11.49	11.61	11.05	11.06
2715	NASDAQ	ROIC	Tue, Aug 18, 2020	11.93	11.93	11.37	11.49
2714	NASDAQ	ROIC	Mon, Aug 17, 2020	11.93	12.05	11.79	11.97
2713	NASDAQ	ROIC	Fri, Aug 14, 2020	11.87	12.17	11.74	11.95
2712	NASDAQ	ROIC	Thu, Aug 13, 2020	12.10	12.24	11.89	11.93
2711	NASDAQ	ROIC	Wed, Aug 12, 2020	12.24	12.27	11.98	12.13
2710	NASDAQ	ROIC	Tue, Aug 11, 2020	12.04	12.38	11.96	12.05
2709	NASDAQ	ROIC	Mon, Aug 10, 2020	11.49	12.01	11.02	11.81
2708	NASDAQ	ROIC	Fri, Aug 7, 2020	11.04	11.43	10.83	11.43
2707	NASDAQ	ROIC	Thu, Aug 6, 2020	11.00	11.22	10.89	11.11
2706	NASDAQ	ROIC	Wed, Aug 5, 2020	11.17	11.25	10.93	11.08
2705	NASDAQ	ROIC	Tue, Aug 4, 2020	10.72	11.02	10.60	10.97
2704	NASDAQ	ROIC	Mon, Aug 3, 2020	10.83	10.83	10.47	10.67
2703	NASDAQ	ROIC	Fri, Jul 31, 2020	10.96	11.00	10.51	10.87
2702	NASDAQ	ROIC	Thu, Jul 30, 2020	10.68	11.06	10.51	11.01
2701	NASDAQ	ROIC	Wed, Jul 29, 2020	10.67	10.93	10.51	10.74
2700	NASDAQ	ROIC	Tue, Jul 28, 2020	10.10	10.81	10.04	10.70
2699	NASDAQ	ROIC	Mon, Jul 27, 2020	10.05	10.12	9.80	10.08
2698	NASDAQ	ROIC	Fri, Jul 24, 2020	10.28	10.39	10.07	10.12
2697	NASDAQ	ROIC	Thu, Jul 23, 2020	10.36	10.49	10.07	10.28
2696	NASDAQ	ROIC	Wed, Jul 22, 2020	10.04	10.50	9.98	10.45
2695	NASDAQ	ROIC	Tue, Jul 21, 2020	10.24	10.45	10.12	10.17
2694	NASDAQ	ROIC	Mon, Jul 20, 2020	10.24	10.34	9.85	10.06
2693	NASDAQ	ROIC	Fri, Jul 17, 2020	10.36	10.42	10.18	10.30
2692	NASDAQ	ROIC	Thu, Jul 16, 2020	10.44	10.52	10.21	10.37
2691	NASDAQ	ROIC	Wed, Jul 15, 2020	10.55	10.69	10.40	10.58
2690	NASDAQ	ROIC	Tue, Jul 14, 2020	10.39	10.54	9.98	10.16
2689	NASDAQ	ROIC	Mon, Jul 13, 2020	10.37	10.61	10.07	10.34
2688	NASDAQ	ROIC	Fri, Jul 10, 2020	10.12	10.54	10.11	10.24
2687	NASDAQ	ROIC	Thu, Jul 9, 2020	10.49	10.50	9.95	10.10
2686	NASDAQ	ROIC	Wed, Jul 8, 2020	10.70	10.80	10.37	10.57
2685	NASDAQ	ROIC	Tue, Jul 7, 2020	11.12	11.12	10.64	10.75
2684	NASDAQ	ROIC	Mon, Jul 6, 2020	11.48	11.61	11.04	11.31
2683	NASDAQ	ROIC	Thu, Jul 2, 2020	11.67	11.87	11.05	11.16
2682	NASDAQ	ROIC	Wed, Jul 1, 2020	11.30	11.66	11.17	11.31
2681	NASDAQ	ROIC	Tue, Jun 30, 2020	11.43	11.76	11.29	11.33
2680	NASDAQ	ROIC	Mon, Jun 29, 2020	11.43	11.73	11.09	11.55
2679	NASDAQ	ROIC	Fri, Jun 26, 2020	11.18	11.30	10.90	11.16
2678	NASDAQ	ROIC	Thu, Jun 25, 2020	10.80	11.37	10.50	11.34
2677	NASDAQ	ROIC	Wed, Jun 24, 2020	10.98	11.24	10.28	10.79
2676	NASDAQ	ROIC	Tue, Jun 23, 2020	11.44	11.63	11.18	11.29
2675	NASDAQ	ROIC	Mon, Jun 22, 2020	11.07	11.38	10.92	11.28
2674	NASDAQ	ROIC	Fri, Jun 19, 2020	11.56	11.98	11.09	11.14
2673	NASDAQ	ROIC	Thu, Jun 18, 2020	11.22	11.74	11.22	11.54
2672	NASDAQ	ROIC	Wed, Jun 17, 2020	12.04	12.04	11.51	11.52
2671	NASDAQ	ROIC	Tue, Jun 16, 2020	12.43	12.59	11.84	12.05
2670	NASDAQ	ROIC	Mon, Jun 15, 2020	10.96	11.88	10.69	11.73
2669	NASDAQ	ROIC	Fri, Jun 12, 2020	11.25	11.58	11.03	11.50
2668	NASDAQ	ROIC	Thu, Jun 11, 2020	11.06	11.21	10.38	10.50
2667	NASDAQ	ROIC	Wed, Jun 10, 2020	12.61	12.69	11.74	11.90
2666	NASDAQ	ROIC	Tue, Jun 9, 2020	13.04	13.42	12.68	12.80
2665	NASDAQ	ROIC	Mon, Jun 8, 2020	13.29	13.62	13.13	13.60
2664	NASDAQ	ROIC	Fri, Jun 5, 2020	12.65	13.73	12.65	12.87
2663	NASDAQ	ROIC	Thu, Jun 4, 2020	11.54	12.36	11.29	12.15
2662	NASDAQ	ROIC	Wed, Jun 3, 2020	10.78	11.77	10.58	11.64
2661	NASDAQ	ROIC	Tue, Jun 2, 2020	10.18	10.75	9.87	10.49
2660	NASDAQ	ROIC	Mon, Jun 1, 2020	9.46	10.19	9.38	9.97
2659	NASDAQ	ROIC	Fri, May 29, 2020	9.23	9.68	9.18	9.39
2658	NASDAQ	ROIC	Thu, May 28, 2020	10.60	10.63	9.71	9.84
2657	NASDAQ	ROIC	Wed, May 27, 2020	10.30	10.51	9.98	10.46
2656	NASDAQ	ROIC	Tue, May 26, 2020	9.55	9.99	9.50	9.90
2655	NASDAQ	ROIC	Fri, May 22, 2020	9.25	9.33	8.86	9.05
2654	NASDAQ	ROIC	Thu, May 21, 2020	8.97	9.33	8.94	9.20
2653	NASDAQ	ROIC	Wed, May 20, 2020	9.18	9.38	8.87	9.00
2652	NASDAQ	ROIC	Tue, May 19, 2020	9.37	9.39	8.94	9.14
2651	NASDAQ	ROIC	Mon, May 18, 2020	8.56	9.47	8.56	9.46
2650	NASDAQ	ROIC	Fri, May 15, 2020	8.30	8.75	8.19	8.40
2649	NASDAQ	ROIC	Thu, May 14, 2020	7.83	8.75	7.49	8.68
2648	NASDAQ	ROIC	Wed, May 13, 2020	8.25	8.27	7.62	8.08
2647	NASDAQ	ROIC	Tue, May 12, 2020	8.80	8.88	8.32	8.33
2646	NASDAQ	ROIC	Mon, May 11, 2020	9.16	9.17	8.63	8.84
2645	NASDAQ	ROIC	Fri, May 8, 2020	8.96	9.46	8.96	9.38
2644	NASDAQ	ROIC	Thu, May 7, 2020	8.76	9.12	8.40	8.78
2643	NASDAQ	ROIC	Wed, May 6, 2020	9.14	9.41	8.45	8.54
2642	NASDAQ	ROIC	Tue, May 5, 2020	9.21	9.53	9.09	9.17
2641	NASDAQ	ROIC	Mon, May 4, 2020	8.88	9.12	8.74	9.10
2640	NASDAQ	ROIC	Fri, May 1, 2020	9.60	9.65	8.95	9.27
2639	NASDAQ	ROIC	Thu, Apr 30, 2020	9.87	9.87	9.45	9.71
2638	NASDAQ	ROIC	Wed, Apr 29, 2020	9.55	10.25	9.51	10.20
2637	NASDAQ	ROIC	Tue, Apr 28, 2020	8.85	9.43	8.73	9.25
2636	NASDAQ	ROIC	Mon, Apr 27, 2020	8.00	8.52	7.97	8.48
2635	NASDAQ	ROIC	Fri, Apr 24, 2020	7.93	8.08	7.76	7.96
2634	NASDAQ	ROIC	Thu, Apr 23, 2020	7.49	8.08	7.47	7.87
2633	NASDAQ	ROIC	Wed, Apr 22, 2020	7.88	8.02	7.45	7.61
2632	NASDAQ	ROIC	Tue, Apr 21, 2020	7.50	7.73	7.43	7.67
2631	NASDAQ	ROIC	Mon, Apr 20, 2020	7.83	7.97	7.55	7.76
2630	NASDAQ	ROIC	Fri, Apr 17, 2020	8.18	8.56	7.98	8.11
2629	NASDAQ	ROIC	Thu, Apr 16, 2020	8.43	8.48	7.73	7.79
2628	NASDAQ	ROIC	Wed, Apr 15, 2020	8.75	8.83	8.10	8.29
2627	NASDAQ	ROIC	Tue, Apr 14, 2020	9.21	9.62	8.89	9.20
2626	NASDAQ	ROIC	Mon, Apr 13, 2020	9.47	9.93	8.80	9.07
2625	NASDAQ	ROIC	Thu, Apr 9, 2020	9.35	10.06	9.08	9.50
2624	NASDAQ	ROIC	Wed, Apr 8, 2020	8.61	8.87	8.25	8.77
2623	NASDAQ	ROIC	Tue, Apr 7, 2020	7.82	8.56	7.71	8.34
2622	NASDAQ	ROIC	Mon, Apr 6, 2020	7.35	7.65	7.21	7.41
2621	NASDAQ	ROIC	Fri, Apr 3, 2020	7.01	7.29	6.66	7.00
2620	NASDAQ	ROIC	Thu, Apr 2, 2020	7.44	7.88	7.02	7.02
2619	NASDAQ	ROIC	Wed, Apr 1, 2020	7.82	8.01	7.19	7.48
2618	NASDAQ	ROIC	Tue, Mar 31, 2020	8.32	8.64	8.10	8.29
2617	NASDAQ	ROIC	Mon, Mar 30, 2020	8.97	9.09	7.81	8.21
2616	NASDAQ	ROIC	Fri, Mar 27, 2020	9.64	9.76	8.80	8.97
2615	NASDAQ	ROIC	Thu, Mar 26, 2020	9.03	10.00	8.76	9.93
2614	NASDAQ	ROIC	Wed, Mar 25, 2020	8.20	9.42	7.92	8.95
2613	NASDAQ	ROIC	Tue, Mar 24, 2020	7.12	8.21	7.12	8.13
2612	NASDAQ	ROIC	Mon, Mar 23, 2020	7.20	7.25	6.47	6.81
2611	NASDAQ	ROIC	Fri, Mar 20, 2020	7.38	8.25	7.02	7.23
2610	NASDAQ	ROIC	Thu, Mar 19, 2020	6.74	7.79	6.44	7.25
2609	NASDAQ	ROIC	Wed, Mar 18, 2020	9.73	9.77	5.84	6.72
2608	NASDAQ	ROIC	Tue, Mar 17, 2020	11.09	11.70	10.08	10.29
2607	NASDAQ	ROIC	Mon, Mar 16, 2020	11.50	11.60	10.63	11.01
2606	NASDAQ	ROIC	Fri, Mar 13, 2020	12.48	12.59	11.11	12.59
2605	NASDAQ	ROIC	Thu, Mar 12, 2020	12.55	13.17	12.02	12.03
2604	NASDAQ	ROIC	Wed, Mar 11, 2020	14.25	14.25	13.33	13.48
2603	NASDAQ	ROIC	Tue, Mar 10, 2020	14.43	14.63	13.80	14.56
2602	NASDAQ	ROIC	Mon, Mar 9, 2020	14.50	14.78	14.06	14.08
2601	NASDAQ	ROIC	Fri, Mar 6, 2020	15.38	15.45	14.89	15.28
2600	NASDAQ	ROIC	Thu, Mar 5, 2020	15.71	15.79	15.38	15.71
2599	NASDAQ	ROIC	Wed, Mar 4, 2020	15.37	15.98	15.28	15.94
2598	NASDAQ	ROIC	Tue, Mar 3, 2020	15.47	15.74	14.95	15.12
2597	NASDAQ	ROIC	Mon, Mar 2, 2020	15.00	15.50	14.77	15.49
2596	NASDAQ	ROIC	Fri, Feb 28, 2020	15.00	15.24	14.77	15.00
2595	NASDAQ	ROIC	Thu, Feb 27, 2020	15.91	16.04	15.30	15.33
2594	NASDAQ	ROIC	Wed, Feb 26, 2020	16.50	16.55	16.12	16.13
2593	NASDAQ	ROIC	Tue, Feb 25, 2020	16.96	16.98	16.38	16.49
2592	NASDAQ	ROIC	Mon, Feb 24, 2020	16.82	17.02	16.74	16.96
2591	NASDAQ	ROIC	Fri, Feb 21, 2020	16.83	17.03	16.75	17.01
2590	NASDAQ	ROIC	Thu, Feb 20, 2020	16.64	16.89	16.63	16.82
2589	NASDAQ	ROIC	Wed, Feb 19, 2020	16.79	17.06	16.45	16.65
2588	NASDAQ	ROIC	Tue, Feb 18, 2020	17.09	17.19	16.96	17.01
2587	NASDAQ	ROIC	Fri, Feb 14, 2020	16.89	17.11	16.89	17.08
2586	NASDAQ	ROIC	Thu, Feb 13, 2020	16.74	16.97	16.71	16.87
2585	NASDAQ	ROIC	Wed, Feb 12, 2020	16.83	16.98	16.62	16.79
2584	NASDAQ	ROIC	Tue, Feb 11, 2020	17.05	17.15	16.68	16.80
2583	NASDAQ	ROIC	Mon, Feb 10, 2020	16.91	17.30	16.89	17.04
2582	NASDAQ	ROIC	Fri, Feb 7, 2020	17.05	17.07	16.78	16.79
2581	NASDAQ	ROIC	Thu, Feb 6, 2020	17.11	17.19	16.94	17.01
2580	NASDAQ	ROIC	Wed, Feb 5, 2020	16.85	17.05	16.85	17.01
2579	NASDAQ	ROIC	Tue, Feb 4, 2020	16.71	16.95	16.65	16.84
2578	NASDAQ	ROIC	Mon, Feb 3, 2020	16.59	16.86	16.51	16.65
2577	NASDAQ	ROIC	Fri, Jan 31, 2020	16.59	16.76	16.46	16.57
2576	NASDAQ	ROIC	Thu, Jan 30, 2020	16.93	17.02	16.56	16.64
2575	NASDAQ	ROIC	Wed, Jan 29, 2020	17.13	17.20	16.95	16.96
2574	NASDAQ	ROIC	Tue, Jan 28, 2020	17.12	17.27	17.11	17.13
2573	NASDAQ	ROIC	Mon, Jan 27, 2020	17.44	17.51	17.07	17.09
2572	NASDAQ	ROIC	Fri, Jan 24, 2020	17.57	17.62	17.43	17.54
2571	NASDAQ	ROIC	Thu, Jan 23, 2020	17.26	17.61	17.25	17.57
2570	NASDAQ	ROIC	Wed, Jan 22, 2020	17.31	17.45	17.18	17.23
2569	NASDAQ	ROIC	Tue, Jan 21, 2020	17.34	17.39	17.13	17.34
2568	NASDAQ	ROIC	Fri, Jan 17, 2020	17.23	17.28	17.14	17.24
2567	NASDAQ	ROIC	Thu, Jan 16, 2020	17.23	17.27	17.09	17.14
2566	NASDAQ	ROIC	Wed, Jan 15, 2020	16.90	17.14	16.90	17.14
2565	NASDAQ	ROIC	Tue, Jan 14, 2020	16.93	16.93	16.70	16.90
2564	NASDAQ	ROIC	Mon, Jan 13, 2020	16.82	16.98	16.79	16.91
2563	NASDAQ	ROIC	Fri, Jan 10, 2020	16.81	16.83	16.62	16.77
2562	NASDAQ	ROIC	Thu, Jan 9, 2020	16.97	17.00	16.73	16.76
2561	NASDAQ	ROIC	Wed, Jan 8, 2020	16.97	17.03	16.83	16.98
2560	NASDAQ	ROIC	Tue, Jan 7, 2020	17.21	17.25	16.89	17.05
2559	NASDAQ	ROIC	Mon, Jan 6, 2020	17.19	17.48	17.17	17.42
2558	NASDAQ	ROIC	Fri, Jan 3, 2020	17.10	17.31	17.09	17.26
2557	NASDAQ	ROIC	Thu, Jan 2, 2020	17.69	17.70	17.07	17.19
2556	NASDAQ	ROIC	Tue, Dec 31, 2019	17.41	17.68	17.41	17.66
2555	NASDAQ	ROIC	Mon, Dec 30, 2019	17.49	17.60	17.41	17.46
2554	NASDAQ	ROIC	Fri, Dec 27, 2019	17.33	17.57	17.33	17.51
2553	NASDAQ	ROIC	Thu, Dec 26, 2019	17.34	17.39	17.23	17.33
2552	NASDAQ	ROIC	Tue, Dec 24, 2019	17.25	17.37	17.18	17.29
2551	NASDAQ	ROIC	Mon, Dec 23, 2019	17.36	17.39	17.24	17.27
2550	NASDAQ	ROIC	Fri, Dec 20, 2019	17.37	17.43	17.29	17.32
2549	NASDAQ	ROIC	Thu, Dec 19, 2019	17.39	17.39	17.27	17.33
2548	NASDAQ	ROIC	Wed, Dec 18, 2019	17.23	17.41	17.23	17.33
2547	NASDAQ	ROIC	Tue, Dec 17, 2019	17.30	17.33	17.12	17.20
2546	NASDAQ	ROIC	Mon, Dec 16, 2019	17.11	17.36	17.07	17.30
2545	NASDAQ	ROIC	Fri, Dec 13, 2019	17.29	17.34	16.99	17.16
2544	NASDAQ	ROIC	Thu, Dec 12, 2019	17.79	17.87	17.40	17.43
2543	NASDAQ	ROIC	Wed, Dec 11, 2019	18.12	18.12	17.68	17.77
2542	NASDAQ	ROIC	Tue, Dec 10, 2019	18.14	18.24	18.06	18.10
2541	NASDAQ	ROIC	Mon, Dec 9, 2019	18.06	18.16	17.97	18.13
2540	NASDAQ	ROIC	Fri, Dec 6, 2019	18.23	18.31	18.04	18.06
2539	NASDAQ	ROIC	Thu, Dec 5, 2019	18.14	18.15	17.98	18.13
2538	NASDAQ	ROIC	Wed, Dec 4, 2019	17.87	18.17	17.82	18.12
2537	NASDAQ	ROIC	Tue, Dec 3, 2019	17.85	17.94	17.80	17.92
2536	NASDAQ	ROIC	Mon, Dec 2, 2019	18.21	18.23	17.84	17.87
2535	NASDAQ	ROIC	Fri, Nov 29, 2019	18.19	18.29	18.17	18.24
2534	NASDAQ	ROIC	Wed, Nov 27, 2019	17.99	18.23	17.95	18.22
2533	NASDAQ	ROIC	Tue, Nov 26, 2019	17.91	18.07	17.86	17.97
2532	NASDAQ	ROIC	Mon, Nov 25, 2019	17.71	17.95	17.71	17.87
2531	NASDAQ	ROIC	Fri, Nov 22, 2019	17.77	17.82	17.50	17.74
2530	NASDAQ	ROIC	Thu, Nov 21, 2019	18.10	18.14	17.77	17.78
2529	NASDAQ	ROIC	Wed, Nov 20, 2019	18.22	18.32	17.51	18.11
2528	NASDAQ	ROIC	Tue, Nov 19, 2019	18.28	18.31	18.16	18.26
2527	NASDAQ	ROIC	Mon, Nov 18, 2019	18.35	18.36	18.21	18.24
2526	NASDAQ	ROIC	Fri, Nov 15, 2019	18.17	18.35	18.07	18.32
2525	NASDAQ	ROIC	Thu, Nov 14, 2019	18.04	18.16	18.00	18.12
2524	NASDAQ	ROIC	Wed, Nov 13, 2019	17.93	18.06	17.83	17.95
2523	NASDAQ	ROIC	Tue, Nov 12, 2019	18.19	18.30	17.93	17.95
2522	NASDAQ	ROIC	Mon, Nov 11, 2019	18.12	18.19	18.03	18.19
2521	NASDAQ	ROIC	Fri, Nov 8, 2019	18.05	18.20	18.02	18.11
2520	NASDAQ	ROIC	Thu, Nov 7, 2019	18.38	18.57	18.05	18.11
2519	NASDAQ	ROIC	Wed, Nov 6, 2019	18.37	18.52	18.33	18.38
2518	NASDAQ	ROIC	Tue, Nov 5, 2019	18.58	18.66	18.29	18.34
2517	NASDAQ	ROIC	Mon, Nov 4, 2019	18.70	18.76	18.55	18.58
2516	NASDAQ	ROIC	Fri, Nov 1, 2019	18.69	18.75	18.54	18.73
2515	NASDAQ	ROIC	Thu, Oct 31, 2019	18.68	18.86	18.61	18.67
2514	NASDAQ	ROIC	Wed, Oct 30, 2019	18.61	18.91	18.60	18.83
2513	NASDAQ	ROIC	Tue, Oct 29, 2019	18.85	18.85	18.33	18.60
2512	NASDAQ	ROIC	Mon, Oct 28, 2019	18.86	18.89	18.69	18.74
2511	NASDAQ	ROIC	Fri, Oct 25, 2019	18.76	18.87	18.68	18.82
2510	NASDAQ	ROIC	Thu, Oct 24, 2019	19.00	19.00	18.73	18.80
2509	NASDAQ	ROIC	Wed, Oct 23, 2019	19.00	19.18	18.80	18.98
2508	NASDAQ	ROIC	Tue, Oct 22, 2019	18.96	18.99	18.79	18.95
2507	NASDAQ	ROIC	Mon, Oct 21, 2019	18.56	18.93	18.56	18.91
2506	NASDAQ	ROIC	Fri, Oct 18, 2019	18.33	18.51	18.27	18.49
2505	NASDAQ	ROIC	Thu, Oct 17, 2019	18.49	18.58	18.35	18.38
2504	NASDAQ	ROIC	Wed, Oct 16, 2019	18.51	18.56	18.38	18.47
2503	NASDAQ	ROIC	Tue, Oct 15, 2019	18.53	18.63	18.37	18.48
2502	NASDAQ	ROIC	Mon, Oct 14, 2019	18.44	18.49	18.33	18.43
2501	NASDAQ	ROIC	Fri, Oct 11, 2019	18.21	18.50	18.20	18.44
2500	NASDAQ	ROIC	Thu, Oct 10, 2019	18.23	18.27	18.07	18.13
2499	NASDAQ	ROIC	Wed, Oct 9, 2019	18.32	18.42	18.16	18.21
2498	NASDAQ	ROIC	Tue, Oct 8, 2019	18.30	18.41	18.22	18.31
2497	NASDAQ	ROIC	Mon, Oct 7, 2019	18.18	18.38	18.09	18.31
2496	NASDAQ	ROIC	Fri, Oct 4, 2019	18.12	18.24	18.06	18.24
2495	NASDAQ	ROIC	Thu, Oct 3, 2019	18.20	18.27	17.99	18.09
2494	NASDAQ	ROIC	Wed, Oct 2, 2019	18.29	18.29	18.07	18.19
2493	NASDAQ	ROIC	Tue, Oct 1, 2019	18.29	18.32	17.95	18.28
2492	NASDAQ	ROIC	Mon, Sep 30, 2019	18.32	18.40	18.22	18.23
2491	NASDAQ	ROIC	Fri, Sep 27, 2019	18.40	18.45	18.19	18.30
2490	NASDAQ	ROIC	Thu, Sep 26, 2019	18.36	18.44	18.25	18.38
2489	NASDAQ	ROIC	Wed, Sep 25, 2019	18.22	18.39	18.21	18.28
2488	NASDAQ	ROIC	Tue, Sep 24, 2019	18.28	18.31	18.15	18.22
2487	NASDAQ	ROIC	Mon, Sep 23, 2019	18.29	18.38	18.24	18.26
2486	NASDAQ	ROIC	Fri, Sep 20, 2019	18.38	18.56	18.36	18.39
2485	NASDAQ	ROIC	Thu, Sep 19, 2019	18.41	18.54	18.36	18.40
2484	NASDAQ	ROIC	Wed, Sep 18, 2019	18.37	18.40	18.10	18.30
2483	NASDAQ	ROIC	Tue, Sep 17, 2019	18.16	18.32	18.03	18.31
2482	NASDAQ	ROIC	Mon, Sep 16, 2019	18.26	18.26	18.15	18.18
2481	NASDAQ	ROIC	Fri, Sep 13, 2019	18.45	18.57	18.09	18.22
2480	NASDAQ	ROIC	Thu, Sep 12, 2019	18.40	18.52	18.22	18.42
2479	NASDAQ	ROIC	Wed, Sep 11, 2019	18.39	18.44	18.22	18.41
2478	NASDAQ	ROIC	Tue, Sep 10, 2019	18.35	18.52	18.28	18.52
2477	NASDAQ	ROIC	Mon, Sep 9, 2019	18.02	18.43	17.98	18.41
2476	NASDAQ	ROIC	Fri, Sep 6, 2019	18.00	18.20	18.00	18.09
2475	NASDAQ	ROIC	Thu, Sep 5, 2019	17.80	18.04	17.67	17.99
2474	NASDAQ	ROIC	Wed, Sep 4, 2019	17.70	17.90	17.69	17.78
2473	NASDAQ	ROIC	Tue, Sep 3, 2019	17.43	17.71	17.40	17.62
2472	NASDAQ	ROIC	Fri, Aug 30, 2019	17.44	17.55	17.42	17.51
2471	NASDAQ	ROIC	Thu, Aug 29, 2019	17.42	17.53	17.41	17.44
2470	NASDAQ	ROIC	Wed, Aug 28, 2019	17.32	17.49	17.05	17.35
2469	NASDAQ	ROIC	Tue, Aug 27, 2019	17.53	17.60	17.27	17.28
2468	NASDAQ	ROIC	Mon, Aug 26, 2019	17.54	17.57	17.34	17.51
2467	NASDAQ	ROIC	Fri, Aug 23, 2019	17.77	17.93	17.40	17.43
2466	NASDAQ	ROIC	Thu, Aug 22, 2019	17.85	17.89	17.57	17.80
2465	NASDAQ	ROIC	Wed, Aug 21, 2019	17.62	17.80	17.57	17.79
2464	NASDAQ	ROIC	Tue, Aug 20, 2019	17.84	17.86	17.60	17.60
2463	NASDAQ	ROIC	Mon, Aug 19, 2019	17.93	17.93	17.78	17.84
2462	NASDAQ	ROIC	Fri, Aug 16, 2019	17.72	17.86	17.68	17.80
2461	NASDAQ	ROIC	Thu, Aug 15, 2019	17.84	17.91	17.70	17.72
2460	NASDAQ	ROIC	Wed, Aug 14, 2019	18.00	18.07	17.73	17.77
2459	NASDAQ	ROIC	Tue, Aug 13, 2019	18.22	18.37	18.10	18.11
2458	NASDAQ	ROIC	Mon, Aug 12, 2019	18.35	18.41	18.08	18.21
2457	NASDAQ	ROIC	Fri, Aug 9, 2019	18.27	18.35	18.13	18.33
2456	NASDAQ	ROIC	Thu, Aug 8, 2019	17.98	18.29	17.86	18.29
2455	NASDAQ	ROIC	Wed, Aug 7, 2019	17.68	17.99	17.48	17.98
2454	NASDAQ	ROIC	Tue, Aug 6, 2019	17.66	17.86	17.59	17.70
2453	NASDAQ	ROIC	Mon, Aug 5, 2019	17.89	17.91	17.40	17.67
2452	NASDAQ	ROIC	Fri, Aug 2, 2019	17.91	18.10	17.85	18.01
2451	NASDAQ	ROIC	Thu, Aug 1, 2019	18.13	18.19	17.93	17.94
2450	NASDAQ	ROIC	Wed, Jul 31, 2019	18.20	18.36	17.95	18.14
2449	NASDAQ	ROIC	Tue, Jul 30, 2019	18.02	18.27	18.02	18.25
2448	NASDAQ	ROIC	Mon, Jul 29, 2019	18.05	18.20	17.98	18.11
2447	NASDAQ	ROIC	Fri, Jul 26, 2019	17.87	18.05	17.76	17.97
2446	NASDAQ	ROIC	Thu, Jul 25, 2019	18.65	18.65	17.67	17.85
2445	NASDAQ	ROIC	Wed, Jul 24, 2019	17.75	17.88	17.60	17.86
2444	NASDAQ	ROIC	Tue, Jul 23, 2019	17.53	17.76	17.47	17.75
2443	NASDAQ	ROIC	Mon, Jul 22, 2019	17.62	17.62	17.43	17.50
2442	NASDAQ	ROIC	Fri, Jul 19, 2019	17.88	17.99	17.58	17.59
2441	NASDAQ	ROIC	Thu, Jul 18, 2019	17.80	18.02	17.65	17.97
2440	NASDAQ	ROIC	Wed, Jul 17, 2019	17.98	18.04	17.68	17.86
2439	NASDAQ	ROIC	Tue, Jul 16, 2019	17.79	18.01	16.82	17.94
2438	NASDAQ	ROIC	Mon, Jul 15, 2019	17.95	18.00	17.80	17.86
2437	NASDAQ	ROIC	Fri, Jul 12, 2019	17.86	18.02	17.79	17.95
2436	NASDAQ	ROIC	Thu, Jul 11, 2019	18.03	18.06	17.79	17.86
2435	NASDAQ	ROIC	Wed, Jul 10, 2019	18.01	18.05	17.81	18.04
2434	NASDAQ	ROIC	Tue, Jul 9, 2019	17.59	17.79	17.50	17.74
2433	NASDAQ	ROIC	Mon, Jul 8, 2019	17.54	17.65	17.44	17.61
2432	NASDAQ	ROIC	Fri, Jul 5, 2019	17.36	17.53	17.15	17.50
2431	NASDAQ	ROIC	Wed, Jul 3, 2019	17.32	17.55	17.32	17.48
2430	NASDAQ	ROIC	Tue, Jul 2, 2019	17.04	17.34	16.97	17.32
2429	NASDAQ	ROIC	Mon, Jul 1, 2019	17.19	17.24	16.61	16.97
2428	NASDAQ	ROIC	Fri, Jun 28, 2019	17.05	17.29	16.93	17.13
2427	NASDAQ	ROIC	Thu, Jun 27, 2019	16.73	17.00	16.51	16.99
2426	NASDAQ	ROIC	Wed, Jun 26, 2019	17.15	17.20	16.63	16.67
2425	NASDAQ	ROIC	Tue, Jun 25, 2019	17.13	17.31	17.08	17.15
2424	NASDAQ	ROIC	Mon, Jun 24, 2019	17.31	17.33	17.02	17.11
2423	NASDAQ	ROIC	Fri, Jun 21, 2019	17.46	17.46	17.16	17.30
2422	NASDAQ	ROIC	Thu, Jun 20, 2019	17.59	17.59	17.47	17.51
2421	NASDAQ	ROIC	Wed, Jun 19, 2019	17.45	17.53	17.26	17.49
2420	NASDAQ	ROIC	Tue, Jun 18, 2019	17.41	17.54	17.36	17.46
2419	NASDAQ	ROIC	Mon, Jun 17, 2019	17.26	17.43	17.24	17.32
2418	NASDAQ	ROIC	Fri, Jun 14, 2019	17.15	17.32	17.11	17.26
2417	NASDAQ	ROIC	Thu, Jun 13, 2019	17.00	17.21	16.96	17.17
2416	NASDAQ	ROIC	Wed, Jun 12, 2019	16.90	17.03	16.79	16.96
2415	NASDAQ	ROIC	Tue, Jun 11, 2019	17.07	17.12	16.89	17.03
2414	NASDAQ	ROIC	Mon, Jun 10, 2019	17.12	17.12	16.90	17.04
2413	NASDAQ	ROIC	Fri, Jun 7, 2019	17.13	17.19	17.04	17.12
2412	NASDAQ	ROIC	Thu, Jun 6, 2019	17.19	17.21	16.90	17.05
2411	NASDAQ	ROIC	Wed, Jun 5, 2019	16.81	17.13	16.73	17.13
2410	NASDAQ	ROIC	Tue, Jun 4, 2019	16.79	16.87	16.54	16.73
2409	NASDAQ	ROIC	Mon, Jun 3, 2019	16.78	16.83	16.59	16.77
2408	NASDAQ	ROIC	Fri, May 31, 2019	16.64	16.81	16.46	16.74
2407	NASDAQ	ROIC	Thu, May 30, 2019	16.77	16.90	16.63	16.73
2406	NASDAQ	ROIC	Wed, May 29, 2019	17.19	17.21	16.70	16.73
2405	NASDAQ	ROIC	Tue, May 28, 2019	17.37	17.47	17.22	17.22
2404	NASDAQ	ROIC	Fri, May 24, 2019	17.44	17.56	17.30	17.34
2403	NASDAQ	ROIC	Thu, May 23, 2019	17.46	17.46	17.28	17.37
2402	NASDAQ	ROIC	Wed, May 22, 2019	17.52	17.58	17.40	17.51
2401	NASDAQ	ROIC	Tue, May 21, 2019	17.41	17.57	17.40	17.53
2400	NASDAQ	ROIC	Mon, May 20, 2019	17.51	17.58	17.27	17.37
2399	NASDAQ	ROIC	Fri, May 17, 2019	17.54	17.57	17.42	17.54
2398	NASDAQ	ROIC	Thu, May 16, 2019	17.53	17.69	17.52	17.58
2397	NASDAQ	ROIC	Wed, May 15, 2019	17.60	17.66	17.46	17.52
2396	NASDAQ	ROIC	Tue, May 14, 2019	17.55	17.65	17.47	17.59
2395	NASDAQ	ROIC	Mon, May 13, 2019	17.67	17.85	17.56	17.57
2394	NASDAQ	ROIC	Fri, May 10, 2019	17.55	17.86	17.52	17.80
2393	NASDAQ	ROIC	Thu, May 9, 2019	17.56	17.63	17.36	17.60
2392	NASDAQ	ROIC	Wed, May 8, 2019	17.53	17.71	17.50	17.56
2391	NASDAQ	ROIC	Tue, May 7, 2019	18.00	18.00	17.38	17.54
2390	NASDAQ	ROIC	Mon, May 6, 2019	17.80	18.01	17.77	17.96
2389	NASDAQ	ROIC	Fri, May 3, 2019	17.84	17.96	17.71	17.91
2388	NASDAQ	ROIC	Thu, May 2, 2019	17.68	17.89	17.62	17.81
2387	NASDAQ	ROIC	Wed, May 1, 2019	17.55	17.83	17.55	17.71
2386	NASDAQ	ROIC	Tue, Apr 30, 2019	17.45	17.63	17.34	17.55
2385	NASDAQ	ROIC	Mon, Apr 29, 2019	17.59	17.71	17.40	17.44
2384	NASDAQ	ROIC	Fri, Apr 26, 2019	17.67	17.79	17.55	17.62
2383	NASDAQ	ROIC	Thu, Apr 25, 2019	17.61	17.67	17.15	17.60
2382	NASDAQ	ROIC	Wed, Apr 24, 2019	17.26	17.52	17.23	17.40
2381	NASDAQ	ROIC	Tue, Apr 23, 2019	16.87	17.20	16.82	17.12
2380	NASDAQ	ROIC	Mon, Apr 22, 2019	17.16	17.21	16.62	16.86
2379	NASDAQ	ROIC	Thu, Apr 18, 2019	16.88	17.34	16.88	17.23
2378	NASDAQ	ROIC	Wed, Apr 17, 2019	17.11	17.15	16.86	16.88
2377	NASDAQ	ROIC	Tue, Apr 16, 2019	17.52	17.52	17.03	17.09
2376	NASDAQ	ROIC	Mon, Apr 15, 2019	17.69	17.86	17.49	17.53
2375	NASDAQ	ROIC	Fri, Apr 12, 2019	17.64	17.68	17.49	17.68
2374	NASDAQ	ROIC	Thu, Apr 11, 2019	17.64	17.77	17.56	17.64
2373	NASDAQ	ROIC	Wed, Apr 10, 2019	17.32	17.76	17.23	17.66
2372	NASDAQ	ROIC	Tue, Apr 9, 2019	17.26	17.35	17.15	17.22
2371	NASDAQ	ROIC	Mon, Apr 8, 2019	17.33	17.40	17.20	17.26
2370	NASDAQ	ROIC	Fri, Apr 5, 2019	17.17	17.38	17.17	17.34
2369	NASDAQ	ROIC	Thu, Apr 4, 2019	17.28	17.34	17.14	17.19
2368	NASDAQ	ROIC	Wed, Apr 3, 2019	17.39	17.40	17.21	17.25
2367	NASDAQ	ROIC	Tue, Apr 2, 2019	17.40	17.44	17.16	17.36
2366	NASDAQ	ROIC	Mon, Apr 1, 2019	17.34	17.39	17.15	17.39
2365	NASDAQ	ROIC	Fri, Mar 29, 2019	17.44	17.48	17.30	17.34
2364	NASDAQ	ROIC	Thu, Mar 28, 2019	17.36	17.50	17.23	17.40
2363	NASDAQ	ROIC	Wed, Mar 27, 2019	17.29	17.37	17.13	17.35
2362	NASDAQ	ROIC	Tue, Mar 26, 2019	16.86	17.30	16.78	17.28
2361	NASDAQ	ROIC	Mon, Mar 25, 2019	16.89	16.97	16.78	16.85
2360	NASDAQ	ROIC	Fri, Mar 22, 2019	17.06	17.22	16.89	16.89
2359	NASDAQ	ROIC	Thu, Mar 21, 2019	16.80	17.24	16.80	17.07
2358	NASDAQ	ROIC	Wed, Mar 20, 2019	16.82	17.02	16.68	16.82
2357	NASDAQ	ROIC	Tue, Mar 19, 2019	16.76	16.86	16.71	16.83
2356	NASDAQ	ROIC	Mon, Mar 18, 2019	16.90	17.07	16.68	16.75
2355	NASDAQ	ROIC	Fri, Mar 15, 2019	16.89	16.97	16.77	16.90
2354	NASDAQ	ROIC	Thu, Mar 14, 2019	16.86	16.88	16.77	16.87
2353	NASDAQ	ROIC	Wed, Mar 13, 2019	16.96	17.00	16.85	16.88
2352	NASDAQ	ROIC	Tue, Mar 12, 2019	17.01	17.18	16.96	17.06
2351	NASDAQ	ROIC	Mon, Mar 11, 2019	16.89	16.99	16.77	16.97
2350	NASDAQ	ROIC	Fri, Mar 8, 2019	16.83	16.99	16.78	16.86
2349	NASDAQ	ROIC	Thu, Mar 7, 2019	16.84	16.99	16.71	16.86
2348	NASDAQ	ROIC	Wed, Mar 6, 2019	16.96	17.01	16.73	16.78
2347	NASDAQ	ROIC	Tue, Mar 5, 2019	16.89	17.08	16.87	16.95
2346	NASDAQ	ROIC	Mon, Mar 4, 2019	16.85	16.96	16.72	16.90
2345	NASDAQ	ROIC	Fri, Mar 1, 2019	17.18	17.26	16.79	16.84
2344	NASDAQ	ROIC	Thu, Feb 28, 2019	17.12	17.29	16.91	17.17
2343	NASDAQ	ROIC	Wed, Feb 27, 2019	17.17	17.21	16.97	17.15
2342	NASDAQ	ROIC	Tue, Feb 26, 2019	16.99	17.34	16.93	17.23
2341	NASDAQ	ROIC	Mon, Feb 25, 2019	17.18	17.23	16.94	16.95
2340	NASDAQ	ROIC	Fri, Feb 22, 2019	17.18	17.41	17.06	17.12
2339	NASDAQ	ROIC	Thu, Feb 21, 2019	17.16	17.27	16.90	17.25
2338	NASDAQ	ROIC	Wed, Feb 20, 2019	17.65	17.68	16.97	17.26
2337	NASDAQ	ROIC	Tue, Feb 19, 2019	17.82	17.91	17.70	17.80
2336	NASDAQ	ROIC	Fri, Feb 15, 2019	17.81	17.98	17.68	17.82
2335	NASDAQ	ROIC	Thu, Feb 14, 2019	17.98	17.99	17.75	17.80
2334	NASDAQ	ROIC	Wed, Feb 13, 2019	17.82	17.97	17.68	17.97
2333	NASDAQ	ROIC	Tue, Feb 12, 2019	17.89	17.89	17.59	17.84
2332	NASDAQ	ROIC	Mon, Feb 11, 2019	17.96	17.99	17.83	17.88
2331	NASDAQ	ROIC	Fri, Feb 8, 2019	17.73	17.96	17.73	17.93
2330	NASDAQ	ROIC	Thu, Feb 7, 2019	17.46	17.81	17.34	17.77
2329	NASDAQ	ROIC	Wed, Feb 6, 2019	17.60	17.63	17.44	17.53
2328	NASDAQ	ROIC	Tue, Feb 5, 2019	17.66	17.66	17.52	17.60
2327	NASDAQ	ROIC	Mon, Feb 4, 2019	17.33	17.64	17.24	17.64
2326	NASDAQ	ROIC	Fri, Feb 1, 2019	17.60	17.68	17.08	17.40
2325	NASDAQ	ROIC	Thu, Jan 31, 2019	17.74	17.78	17.49	17.57
2324	NASDAQ	ROIC	Wed, Jan 30, 2019	17.63	17.85	17.49	17.75
2323	NASDAQ	ROIC	Tue, Jan 29, 2019	17.47	17.57	17.42	17.56
2322	NASDAQ	ROIC	Mon, Jan 28, 2019	17.18	17.49	17.16	17.45
2321	NASDAQ	ROIC	Fri, Jan 25, 2019	16.96	17.28	16.91	17.27
2320	NASDAQ	ROIC	Thu, Jan 24, 2019	16.89	16.97	16.76	16.94
2319	NASDAQ	ROIC	Wed, Jan 23, 2019	16.80	16.88	16.70	16.87
2318	NASDAQ	ROIC	Tue, Jan 22, 2019	16.91	16.92	16.60	16.78
2317	NASDAQ	ROIC	Fri, Jan 18, 2019	16.91	17.00	16.72	16.88
2316	NASDAQ	ROIC	Thu, Jan 17, 2019	16.96	17.11	16.79	16.91
2315	NASDAQ	ROIC	Wed, Jan 16, 2019	16.82	17.05	16.75	17.01
2314	NASDAQ	ROIC	Tue, Jan 15, 2019	16.65	16.85	16.61	16.83
2313	NASDAQ	ROIC	Mon, Jan 14, 2019	16.69	16.76	16.57	16.61
2312	NASDAQ	ROIC	Fri, Jan 11, 2019	16.71	16.75	16.52	16.75
2311	NASDAQ	ROIC	Thu, Jan 10, 2019	16.60	16.89	16.55	16.71
2310	NASDAQ	ROIC	Wed, Jan 9, 2019	16.81	16.93	16.52	16.71
2309	NASDAQ	ROIC	Tue, Jan 8, 2019	16.34	16.78	16.26	16.78
2308	NASDAQ	ROIC	Mon, Jan 7, 2019	15.95	16.42	15.94	16.26
2307	NASDAQ	ROIC	Fri, Jan 4, 2019	15.81	16.13	15.76	15.89
2306	NASDAQ	ROIC	Thu, Jan 3, 2019	15.55	15.96	15.54	15.70
2305	NASDAQ	ROIC	Wed, Jan 2, 2019	15.73	15.77	15.45	15.55
2304	NASDAQ	ROIC	Mon, Dec 31, 2018	16.12	16.25	15.65	15.88
2303	NASDAQ	ROIC	Fri, Dec 28, 2018	16.24	16.40	15.98	16.11
2302	NASDAQ	ROIC	Thu, Dec 27, 2018	15.99	16.13	15.58	16.10
2301	NASDAQ	ROIC	Wed, Dec 26, 2018	15.51	16.16	15.44	16.15
2300	NASDAQ	ROIC	Mon, Dec 24, 2018	15.99	16.01	15.45	15.46
2299	NASDAQ	ROIC	Fri, Dec 21, 2018	16.21	16.47	15.95	15.98
2298	NASDAQ	ROIC	Thu, Dec 20, 2018	16.41	16.45	16.05	16.15
2297	NASDAQ	ROIC	Wed, Dec 19, 2018	16.91	16.91	16.35	16.42
2296	NASDAQ	ROIC	Tue, Dec 18, 2018	16.93	17.17	16.82	16.89
2295	NASDAQ	ROIC	Mon, Dec 17, 2018	17.67	17.76	16.74	16.80
2294	NASDAQ	ROIC	Fri, Dec 14, 2018	17.52	17.77	17.52	17.68
2293	NASDAQ	ROIC	Thu, Dec 13, 2018	17.45	17.76	17.45	17.57
2292	NASDAQ	ROIC	Wed, Dec 12, 2018	18.01	18.06	17.58	17.62
2291	NASDAQ	ROIC	Tue, Dec 11, 2018	17.85	18.06	17.79	17.89
2290	NASDAQ	ROIC	Mon, Dec 10, 2018	17.93	17.94	17.54	17.81
2289	NASDAQ	ROIC	Fri, Dec 7, 2018	18.12	18.12	17.87	17.94
2288	NASDAQ	ROIC	Thu, Dec 6, 2018	17.53	18.13	17.36	18.11
2287	NASDAQ	ROIC	Tue, Dec 4, 2018	18.20	18.23	17.58	17.61
2286	NASDAQ	ROIC	Mon, Dec 3, 2018	18.23	18.23	17.90	18.21
2285	NASDAQ	ROIC	Fri, Nov 30, 2018	17.74	18.15	17.74	18.10
2284	NASDAQ	ROIC	Thu, Nov 29, 2018	17.84	17.89	17.68	17.74
2283	NASDAQ	ROIC	Wed, Nov 28, 2018	17.57	17.83	17.51	17.82
2282	NASDAQ	ROIC	Tue, Nov 27, 2018	17.65	17.66	17.53	17.59
2281	NASDAQ	ROIC	Mon, Nov 26, 2018	17.61	17.85	17.57	17.64
2280	NASDAQ	ROIC	Fri, Nov 23, 2018	17.65	17.78	17.51	17.56
2279	NASDAQ	ROIC	Wed, Nov 21, 2018	17.78	17.97	17.56	17.68
2278	NASDAQ	ROIC	Tue, Nov 20, 2018	17.70	17.78	17.53	17.64
2277	NASDAQ	ROIC	Mon, Nov 19, 2018	17.73	17.89	17.49	17.78
2276	NASDAQ	ROIC	Fri, Nov 16, 2018	17.54	17.77	17.50	17.75
2275	NASDAQ	ROIC	Thu, Nov 15, 2018	17.71	17.71	17.36	17.60
2274	NASDAQ	ROIC	Wed, Nov 14, 2018	17.83	17.89	17.69	17.76
2273	NASDAQ	ROIC	Tue, Nov 13, 2018	17.85	17.97	17.65	17.72
2272	NASDAQ	ROIC	Mon, Nov 12, 2018	17.95	18.17	17.60	17.82
2271	NASDAQ	ROIC	Fri, Nov 9, 2018	17.97	18.14	17.86	17.93
2270	NASDAQ	ROIC	Thu, Nov 8, 2018	17.92	17.98	17.75	17.98
2269	NASDAQ	ROIC	Wed, Nov 7, 2018	17.70	17.94	17.61	17.92
2268	NASDAQ	ROIC	Tue, Nov 6, 2018	17.70	17.78	17.60	17.67
2267	NASDAQ	ROIC	Mon, Nov 5, 2018	17.59	17.84	17.59	17.70
2266	NASDAQ	ROIC	Fri, Nov 2, 2018	17.65	17.76	17.18	17.49
2265	NASDAQ	ROIC	Thu, Nov 1, 2018	17.65	17.79	17.53	17.67
2264	NASDAQ	ROIC	Wed, Oct 31, 2018	17.94	17.94	17.49	17.59
2263	NASDAQ	ROIC	Tue, Oct 30, 2018	17.62	18.09	17.59	17.95
2262	NASDAQ	ROIC	Mon, Oct 29, 2018	17.39	17.79	17.34	17.66
2261	NASDAQ	ROIC	Fri, Oct 26, 2018	17.38	17.49	17.08	17.23
2260	NASDAQ	ROIC	Thu, Oct 25, 2018	16.93	17.44	16.81	17.38
2259	NASDAQ	ROIC	Wed, Oct 24, 2018	17.69	17.77	16.87	16.98
2258	NASDAQ	ROIC	Tue, Oct 23, 2018	17.81	17.98	17.63	17.84
2257	NASDAQ	ROIC	Mon, Oct 22, 2018	18.18	18.42	17.81	17.87
2256	NASDAQ	ROIC	Fri, Oct 19, 2018	17.96	18.26	17.96	18.18
2255	NASDAQ	ROIC	Thu, Oct 18, 2018	18.03	18.19	17.92	18.01
2254	NASDAQ	ROIC	Wed, Oct 17, 2018	18.10	18.18	17.88	18.02
2253	NASDAQ	ROIC	Tue, Oct 16, 2018	17.81	18.22	17.60	18.10
2252	NASDAQ	ROIC	Mon, Oct 15, 2018	17.62	17.92	17.59	17.73
2251	NASDAQ	ROIC	Fri, Oct 12, 2018	17.85	17.91	17.60	17.60
2250	NASDAQ	ROIC	Thu, Oct 11, 2018	18.26	18.26	17.73	17.73
2249	NASDAQ	ROIC	Wed, Oct 10, 2018	18.46	18.67	18.25	18.27
2248	NASDAQ	ROIC	Tue, Oct 9, 2018	18.64	18.65	18.31	18.50
2247	NASDAQ	ROIC	Mon, Oct 8, 2018	18.24	18.68	18.24	18.65
2246	NASDAQ	ROIC	Fri, Oct 5, 2018	18.08	18.33	18.00	18.24
2245	NASDAQ	ROIC	Thu, Oct 4, 2018	18.11	18.18	17.89	18.04
2244	NASDAQ	ROIC	Wed, Oct 3, 2018	18.32	18.41	18.01	18.19
2243	NASDAQ	ROIC	Tue, Oct 2, 2018	18.43	18.58	18.27	18.32
2242	NASDAQ	ROIC	Mon, Oct 1, 2018	18.74	18.75	18.39	18.39
2241	NASDAQ	ROIC	Fri, Sep 28, 2018	18.28	18.69	18.25	18.67
2240	NASDAQ	ROIC	Thu, Sep 27, 2018	18.22	18.36	18.18	18.26
2239	NASDAQ	ROIC	Wed, Sep 26, 2018	18.42	18.53	18.18	18.19
2238	NASDAQ	ROIC	Tue, Sep 25, 2018	18.29	18.52	18.24	18.43
2237	NASDAQ	ROIC	Mon, Sep 24, 2018	18.54	18.61	18.13	18.25
2236	NASDAQ	ROIC	Fri, Sep 21, 2018	18.63	18.87	18.60	18.60
2235	NASDAQ	ROIC	Thu, Sep 20, 2018	18.56	18.70	18.40	18.70
2234	NASDAQ	ROIC	Wed, Sep 19, 2018	18.77	18.92	18.47	18.52
2233	NASDAQ	ROIC	Tue, Sep 18, 2018	19.13	19.17	18.86	18.88
2232	NASDAQ	ROIC	Mon, Sep 17, 2018	18.82	19.10	18.75	19.08
2231	NASDAQ	ROIC	Fri, Sep 14, 2018	19.19	19.19	18.65	18.80
2230	NASDAQ	ROIC	Thu, Sep 13, 2018	19.28	19.31	19.12	19.23
2229	NASDAQ	ROIC	Wed, Sep 12, 2018	19.20	19.27	19.08	19.21
2228	NASDAQ	ROIC	Tue, Sep 11, 2018	19.38	19.50	19.32	19.40
2227	NASDAQ	ROIC	Mon, Sep 10, 2018	19.41	19.65	19.41	19.44
2226	NASDAQ	ROIC	Fri, Sep 7, 2018	19.54	19.54	19.33	19.36
2225	NASDAQ	ROIC	Thu, Sep 6, 2018	19.68	19.80	19.58	19.58
2224	NASDAQ	ROIC	Wed, Sep 5, 2018	19.46	19.70	19.28	19.61
2223	NASDAQ	ROIC	Tue, Sep 4, 2018	19.70	19.77	19.38	19.44
2222	NASDAQ	ROIC	Fri, Aug 31, 2018	19.52	19.75	19.51	19.74
2221	NASDAQ	ROIC	Thu, Aug 30, 2018	19.53	19.68	19.46	19.53
2220	NASDAQ	ROIC	Wed, Aug 29, 2018	19.55	19.62	19.51	19.55
2219	NASDAQ	ROIC	Tue, Aug 28, 2018	19.50	19.64	19.40	19.62
2218	NASDAQ	ROIC	Mon, Aug 27, 2018	19.70	19.71	19.39	19.50
2217	NASDAQ	ROIC	Fri, Aug 24, 2018	19.57	19.67	19.46	19.65
2216	NASDAQ	ROIC	Thu, Aug 23, 2018	19.55	19.65	19.52	19.58
2215	NASDAQ	ROIC	Wed, Aug 22, 2018	19.65	19.65	19.49	19.56
2214	NASDAQ	ROIC	Tue, Aug 21, 2018	19.54	19.76	19.44	19.57
2213	NASDAQ	ROIC	Mon, Aug 20, 2018	19.38	19.67	19.37	19.54
2212	NASDAQ	ROIC	Fri, Aug 17, 2018	19.10	19.33	19.08	19.33
2211	NASDAQ	ROIC	Thu, Aug 16, 2018	19.13	19.19	19.07	19.10
2210	NASDAQ	ROIC	Wed, Aug 15, 2018	19.06	19.20	19.05	19.11
2209	NASDAQ	ROIC	Tue, Aug 14, 2018	18.87	19.05	18.83	19.05
2208	NASDAQ	ROIC	Mon, Aug 13, 2018	18.99	19.02	18.79	18.81
2207	NASDAQ	ROIC	Fri, Aug 10, 2018	18.91	19.15	18.89	18.94
2206	NASDAQ	ROIC	Thu, Aug 9, 2018	19.04	19.13	18.96	18.96
2205	NASDAQ	ROIC	Wed, Aug 8, 2018	19.11	19.15	18.96	19.00
2204	NASDAQ	ROIC	Tue, Aug 7, 2018	19.15	19.16	18.90	19.10
2203	NASDAQ	ROIC	Mon, Aug 6, 2018	19.32	19.42	19.09	19.15
2202	NASDAQ	ROIC	Fri, Aug 3, 2018	19.03	19.30	18.99	19.29
2201	NASDAQ	ROIC	Thu, Aug 2, 2018	18.92	19.11	18.87	19.00
2200	NASDAQ	ROIC	Wed, Aug 1, 2018	18.84	18.93	18.66	18.90
2199	NASDAQ	ROIC	Tue, Jul 31, 2018	18.57	19.10	18.43	18.91
2198	NASDAQ	ROIC	Mon, Jul 30, 2018	18.30	18.65	18.19	18.58
2197	NASDAQ	ROIC	Fri, Jul 27, 2018	18.88	18.93	18.29	18.30
2196	NASDAQ	ROIC	Thu, Jul 26, 2018	17.25	19.26	17.25	18.75
2195	NASDAQ	ROIC	Wed, Jul 25, 2018	18.99	19.27	18.86	19.14
2194	NASDAQ	ROIC	Tue, Jul 24, 2018	19.14	19.21	18.94	18.95
2193	NASDAQ	ROIC	Mon, Jul 23, 2018	19.03	19.16	18.87	19.13
2192	NASDAQ	ROIC	Fri, Jul 20, 2018	19.12	19.14	18.86	19.03
2191	NASDAQ	ROIC	Thu, Jul 19, 2018	18.86	19.28	18.78	19.15
2190	NASDAQ	ROIC	Wed, Jul 18, 2018	19.04	19.07	18.71	18.89
2189	NASDAQ	ROIC	Tue, Jul 17, 2018	19.13	19.27	18.93	19.01
2188	NASDAQ	ROIC	Mon, Jul 16, 2018	19.15	19.17	18.88	19.02
2187	NASDAQ	ROIC	Fri, Jul 13, 2018	19.18	19.32	19.10	19.13
2186	NASDAQ	ROIC	Thu, Jul 12, 2018	19.20	19.25	19.06	19.17
2185	NASDAQ	ROIC	Wed, Jul 11, 2018	19.19	19.28	19.05	19.15
2184	NASDAQ	ROIC	Tue, Jul 10, 2018	19.36	19.48	19.12	19.26
2183	NASDAQ	ROIC	Mon, Jul 9, 2018	19.51	19.54	19.22	19.38
2182	NASDAQ	ROIC	Fri, Jul 6, 2018	19.49	19.53	19.37	19.50
2181	NASDAQ	ROIC	Thu, Jul 5, 2018	19.13	19.44	18.99	19.43
2180	NASDAQ	ROIC	Tue, Jul 3, 2018	19.12	19.28	18.95	19.12
2179	NASDAQ	ROIC	Mon, Jul 2, 2018	19.13	19.23	18.79	19.07
2178	NASDAQ	ROIC	Fri, Jun 29, 2018	19.28	19.39	19.11	19.16
2177	NASDAQ	ROIC	Thu, Jun 28, 2018	19.21	19.33	19.08	19.30
2176	NASDAQ	ROIC	Wed, Jun 27, 2018	19.49	19.50	19.04	19.20
2175	NASDAQ	ROIC	Tue, Jun 26, 2018	19.48	19.58	19.34	19.40
2174	NASDAQ	ROIC	Mon, Jun 25, 2018	19.53	19.66	19.31	19.43
2173	NASDAQ	ROIC	Fri, Jun 22, 2018	19.45	19.60	19.36	19.52
2172	NASDAQ	ROIC	Thu, Jun 21, 2018	19.02	19.44	19.02	19.41
2171	NASDAQ	ROIC	Wed, Jun 20, 2018	18.75	19.08	18.73	18.99
2170	NASDAQ	ROIC	Tue, Jun 19, 2018	18.81	18.88	18.64	18.70
2169	NASDAQ	ROIC	Mon, Jun 18, 2018	18.74	18.87	18.55	18.77
2168	NASDAQ	ROIC	Fri, Jun 15, 2018	18.66	18.91	18.66	18.78
2167	NASDAQ	ROIC	Thu, Jun 14, 2018	18.60	18.82	18.51	18.78
2166	NASDAQ	ROIC	Wed, Jun 13, 2018	18.74	18.82	18.39	18.51
2165	NASDAQ	ROIC	Tue, Jun 12, 2018	18.42	18.94	18.42	18.89
2164	NASDAQ	ROIC	Mon, Jun 11, 2018	18.45	18.64	18.44	18.48
2163	NASDAQ	ROIC	Fri, Jun 8, 2018	18.44	18.59	18.39	18.47
2162	NASDAQ	ROIC	Thu, Jun 7, 2018	18.52	18.62	18.32	18.39
2161	NASDAQ	ROIC	Wed, Jun 6, 2018	18.26	18.62	17.98	18.53
2160	NASDAQ	ROIC	Tue, Jun 5, 2018	18.03	18.29	17.97	18.22
2159	NASDAQ	ROIC	Mon, Jun 4, 2018	17.86	18.01	17.77	17.91
2158	NASDAQ	ROIC	Fri, Jun 1, 2018	18.18	18.21	17.81	17.87
2157	NASDAQ	ROIC	Thu, May 31, 2018	18.14	18.21	17.97	18.12
2156	NASDAQ	ROIC	Wed, May 30, 2018	17.87	18.26	17.74	18.12
2155	NASDAQ	ROIC	Tue, May 29, 2018	17.77	17.96	17.67	17.91
2154	NASDAQ	ROIC	Fri, May 25, 2018	17.74	17.83	17.68	17.80
2153	NASDAQ	ROIC	Thu, May 24, 2018	17.93	17.93	17.66	17.77
2152	NASDAQ	ROIC	Wed, May 23, 2018	17.70	17.98	17.67	17.86
2151	NASDAQ	ROIC	Tue, May 22, 2018	17.43	17.78	17.36	17.67
2150	NASDAQ	ROIC	Mon, May 21, 2018	17.25	17.53	17.11	17.38
2149	NASDAQ	ROIC	Fri, May 18, 2018	17.28	17.28	17.09	17.16
2148	NASDAQ	ROIC	Thu, May 17, 2018	17.08	17.32	17.05	17.22
2147	NASDAQ	ROIC	Wed, May 16, 2018	16.94	17.16	16.94	17.09
2146	NASDAQ	ROIC	Tue, May 15, 2018	17.01	17.06	16.87	16.92
2145	NASDAQ	ROIC	Mon, May 14, 2018	17.43	17.43	17.08	17.11
2144	NASDAQ	ROIC	Fri, May 11, 2018	17.53	17.58	17.35	17.43
2143	NASDAQ	ROIC	Thu, May 10, 2018	17.33	17.43	17.22	17.43
2142	NASDAQ	ROIC	Wed, May 9, 2018	17.07	17.32	17.01	17.22
2141	NASDAQ	ROIC	Tue, May 8, 2018	17.39	17.41	17.07	17.11
2140	NASDAQ	ROIC	Mon, May 7, 2018	17.40	17.65	17.35	17.37
2139	NASDAQ	ROIC	Fri, May 4, 2018	17.06	17.44	17.06	17.39
2138	NASDAQ	ROIC	Thu, May 3, 2018	16.94	17.17	16.80	17.07
2137	NASDAQ	ROIC	Wed, May 2, 2018	17.26	17.26	16.87	16.91
2136	NASDAQ	ROIC	Tue, May 1, 2018	17.25	17.34	17.05	17.29
2135	NASDAQ	ROIC	Mon, Apr 30, 2018	17.52	17.59	17.16	17.20
2134	NASDAQ	ROIC	Fri, Apr 27, 2018	16.84	17.55	16.75	17.53
2133	NASDAQ	ROIC	Thu, Apr 26, 2018	16.94	16.94	16.27	16.83
2132	NASDAQ	ROIC	Wed, Apr 25, 2018	16.44	16.59	16.18	16.31
2131	NASDAQ	ROIC	Tue, Apr 24, 2018	16.47	16.57	16.25	16.52
2130	NASDAQ	ROIC	Mon, Apr 23, 2018	16.62	16.70	16.32	16.41
2129	NASDAQ	ROIC	Fri, Apr 20, 2018	16.88	17.06	16.56	16.62
2128	NASDAQ	ROIC	Thu, Apr 19, 2018	17.10	17.18	16.73	16.90
2127	NASDAQ	ROIC	Wed, Apr 18, 2018	17.19	17.28	17.13	17.23
2126	NASDAQ	ROIC	Tue, Apr 17, 2018	17.17	17.33	17.06	17.19
2125	NASDAQ	ROIC	Mon, Apr 16, 2018	17.02	17.21	16.93	17.11
2124	NASDAQ	ROIC	Fri, Apr 13, 2018	17.00	17.04	16.86	16.99
2123	NASDAQ	ROIC	Thu, Apr 12, 2018	17.20	17.20	16.89	16.94
2122	NASDAQ	ROIC	Wed, Apr 11, 2018	17.33	17.46	17.16	17.21
2121	NASDAQ	ROIC	Tue, Apr 10, 2018	17.45	17.57	17.30	17.34
2120	NASDAQ	ROIC	Mon, Apr 9, 2018	17.37	17.52	17.19	17.34
2119	NASDAQ	ROIC	Fri, Apr 6, 2018	17.72	17.87	17.27	17.32
2118	NASDAQ	ROIC	Thu, Apr 5, 2018	17.95	17.95	17.65	17.75
2117	NASDAQ	ROIC	Wed, Apr 4, 2018	17.68	18.02	17.51	17.94
2116	NASDAQ	ROIC	Tue, Apr 3, 2018	17.48	17.78	17.32	17.73
2115	NASDAQ	ROIC	Mon, Apr 2, 2018	17.63	17.74	17.32	17.43
2114	NASDAQ	ROIC	Thu, Mar 29, 2018	17.74	17.86	17.59	17.67
2113	NASDAQ	ROIC	Wed, Mar 28, 2018	17.22	17.72	17.18	17.65
2112	NASDAQ	ROIC	Tue, Mar 27, 2018	17.08	17.33	16.80	17.12
2111	NASDAQ	ROIC	Mon, Mar 26, 2018	16.98	17.12	16.79	17.04
2110	NASDAQ	ROIC	Fri, Mar 23, 2018	17.36	17.40	16.78	16.79
2109	NASDAQ	ROIC	Thu, Mar 22, 2018	17.21	17.57	17.21	17.29
2108	NASDAQ	ROIC	Wed, Mar 21, 2018	17.22	17.53	17.14	17.22
2107	NASDAQ	ROIC	Tue, Mar 20, 2018	17.43	17.61	17.07	17.26
2106	NASDAQ	ROIC	Mon, Mar 19, 2018	17.55	17.59	17.07	17.39
2105	NASDAQ	ROIC	Fri, Mar 16, 2018	17.58	17.71	17.42	17.70
2104	NASDAQ	ROIC	Thu, Mar 15, 2018	17.65	17.70	17.39	17.60
2103	NASDAQ	ROIC	Wed, Mar 14, 2018	17.71	17.77	17.49	17.73
2102	NASDAQ	ROIC	Tue, Mar 13, 2018	17.81	17.98	17.73	17.91
2101	NASDAQ	ROIC	Mon, Mar 12, 2018	17.67	17.79	17.48	17.72
2100	NASDAQ	ROIC	Fri, Mar 9, 2018	17.50	17.67	17.12	17.63
2099	NASDAQ	ROIC	Thu, Mar 8, 2018	17.82	17.88	17.51	17.56
2098	NASDAQ	ROIC	Wed, Mar 7, 2018	17.62	17.84	17.59	17.78
2097	NASDAQ	ROIC	Tue, Mar 6, 2018	17.58	17.70	17.42	17.65
2096	NASDAQ	ROIC	Mon, Mar 5, 2018	17.59	17.86	17.52	17.62
2095	NASDAQ	ROIC	Fri, Mar 2, 2018	17.32	17.69	17.19	17.61
2094	NASDAQ	ROIC	Thu, Mar 1, 2018	17.17	17.57	17.01	17.46
2093	NASDAQ	ROIC	Wed, Feb 28, 2018	17.16	17.45	17.13	17.16
2092	NASDAQ	ROIC	Tue, Feb 27, 2018	17.55	17.70	17.09	17.11
2091	NASDAQ	ROIC	Mon, Feb 26, 2018	17.51	17.60	17.30	17.59
2090	NASDAQ	ROIC	Fri, Feb 23, 2018	17.57	17.72	17.12	17.47
2089	NASDAQ	ROIC	Thu, Feb 22, 2018	17.50	18.17	17.50	17.63
2088	NASDAQ	ROIC	Wed, Feb 21, 2018	17.73	17.91	17.53	17.62
2087	NASDAQ	ROIC	Tue, Feb 20, 2018	17.56	17.95	17.56	17.69
2086	NASDAQ	ROIC	Fri, Feb 16, 2018	17.31	17.74	17.31	17.62
2085	NASDAQ	ROIC	Thu, Feb 15, 2018	17.33	17.64	17.26	17.31
2084	NASDAQ	ROIC	Wed, Feb 14, 2018	16.97	17.33	16.61	17.28
2083	NASDAQ	ROIC	Tue, Feb 13, 2018	16.84	17.18	16.66	17.13
2082	NASDAQ	ROIC	Mon, Feb 12, 2018	16.84	17.39	16.21	16.88
2081	NASDAQ	ROIC	Fri, Feb 9, 2018	16.69	16.86	16.31	16.73
2080	NASDAQ	ROIC	Thu, Feb 8, 2018	17.19	17.22	16.61	16.62
2079	NASDAQ	ROIC	Wed, Feb 7, 2018	17.36	17.65	17.20	17.21
2078	NASDAQ	ROIC	Tue, Feb 6, 2018	16.95	17.38	16.74	17.36
2077	NASDAQ	ROIC	Mon, Feb 5, 2018	17.61	17.89	17.13	17.15
2076	NASDAQ	ROIC	Fri, Feb 2, 2018	17.80	17.99	17.50	17.65
2075	NASDAQ	ROIC	Thu, Feb 1, 2018	18.35	18.42	17.87	17.90
2074	NASDAQ	ROIC	Wed, Jan 31, 2018	18.25	18.39	18.07	18.37
2073	NASDAQ	ROIC	Tue, Jan 30, 2018	18.31	18.37	18.10	18.12
2072	NASDAQ	ROIC	Mon, Jan 29, 2018	18.65	18.68	18.18	18.34
2071	NASDAQ	ROIC	Fri, Jan 26, 2018	18.98	19.17	18.57	18.69
2070	NASDAQ	ROIC	Thu, Jan 25, 2018	18.96	19.00	18.76	18.91
2069	NASDAQ	ROIC	Wed, Jan 24, 2018	19.07	19.12	18.80	18.91
2068	NASDAQ	ROIC	Tue, Jan 23, 2018	19.21	19.23	19.03	19.09
2067	NASDAQ	ROIC	Mon, Jan 22, 2018	18.96	19.13	18.83	19.09
2066	NASDAQ	ROIC	Fri, Jan 19, 2018	18.68	18.95	18.57	18.94
2065	NASDAQ	ROIC	Thu, Jan 18, 2018	18.81	18.88	18.66	18.71
2064	NASDAQ	ROIC	Wed, Jan 17, 2018	18.82	18.96	18.80	18.86
2063	NASDAQ	ROIC	Tue, Jan 16, 2018	18.92	19.07	18.73	18.76
2062	NASDAQ	ROIC	Fri, Jan 12, 2018	18.83	18.85	18.73	18.76
2061	NASDAQ	ROIC	Thu, Jan 11, 2018	19.01	19.08	18.78	18.84
2060	NASDAQ	ROIC	Wed, Jan 10, 2018	19.14	19.23	18.85	19.00
2059	NASDAQ	ROIC	Tue, Jan 9, 2018	19.67	19.89	19.16	19.24
2058	NASDAQ	ROIC	Mon, Jan 8, 2018	19.59	19.71	19.47	19.66
2057	NASDAQ	ROIC	Fri, Jan 5, 2018	19.47	19.61	19.42	19.59
2056	NASDAQ	ROIC	Thu, Jan 4, 2018	19.96	19.99	19.43	19.45
2055	NASDAQ	ROIC	Wed, Jan 3, 2018	20.04	20.14	19.89	19.94
2054	NASDAQ	ROIC	Tue, Jan 2, 2018	19.97	20.09	19.75	20.03
2053	NASDAQ	ROIC	Fri, Dec 29, 2017	20.02	20.07	19.91	19.95
2052	NASDAQ	ROIC	Thu, Dec 28, 2017	19.80	20.03	19.67	20.01
2051	NASDAQ	ROIC	Wed, Dec 27, 2017	19.68	19.85	19.60	19.78
2050	NASDAQ	ROIC	Tue, Dec 26, 2017	19.32	19.69	19.29	19.65
2049	NASDAQ	ROIC	Fri, Dec 22, 2017	19.21	19.35	19.09	19.32
2048	NASDAQ	ROIC	Thu, Dec 21, 2017	19.30	19.34	19.14	19.23
2047	NASDAQ	ROIC	Wed, Dec 20, 2017	19.50	19.71	19.23	19.24
2046	NASDAQ	ROIC	Tue, Dec 19, 2017	19.93	19.99	19.44	19.54
2045	NASDAQ	ROIC	Mon, Dec 18, 2017	19.95	20.09	19.89	19.93
2044	NASDAQ	ROIC	Fri, Dec 15, 2017	19.60	19.89	19.60	19.87
2043	NASDAQ	ROIC	Thu, Dec 14, 2017	19.56	19.73	19.46	19.60
2042	NASDAQ	ROIC	Wed, Dec 13, 2017	19.41	19.61	19.34	19.51
2041	NASDAQ	ROIC	Tue, Dec 12, 2017	19.31	19.54	19.25	19.52
2040	NASDAQ	ROIC	Mon, Dec 11, 2017	19.46	19.50	19.23	19.31
2039	NASDAQ	ROIC	Fri, Dec 8, 2017	19.35	19.49	19.27	19.48
2038	NASDAQ	ROIC	Thu, Dec 7, 2017	19.27	19.42	19.19	19.33
2037	NASDAQ	ROIC	Wed, Dec 6, 2017	19.48	19.57	19.11	19.25
2036	NASDAQ	ROIC	Tue, Dec 5, 2017	19.81	19.84	19.43	19.45
2035	NASDAQ	ROIC	Mon, Dec 4, 2017	19.54	19.89	19.54	19.84
2034	NASDAQ	ROIC	Fri, Dec 1, 2017	19.64	19.69	19.33	19.52
2033	NASDAQ	ROIC	Thu, Nov 30, 2017	19.71	19.85	19.53	19.57
2032	NASDAQ	ROIC	Wed, Nov 29, 2017	19.43	19.83	19.43	19.70
2031	NASDAQ	ROIC	Tue, Nov 28, 2017	19.59	19.64	19.33	19.56
2030	NASDAQ	ROIC	Mon, Nov 27, 2017	19.70	19.81	19.51	19.59
2029	NASDAQ	ROIC	Fri, Nov 24, 2017	19.88	19.88	19.45	19.77
2028	NASDAQ	ROIC	Wed, Nov 22, 2017	19.68	19.92	19.62	19.82
2027	NASDAQ	ROIC	Tue, Nov 21, 2017	19.60	19.73	19.51	19.73
2026	NASDAQ	ROIC	Mon, Nov 20, 2017	19.54	19.62	19.17	19.58
2025	NASDAQ	ROIC	Fri, Nov 17, 2017	19.38	19.57	19.26	19.55
2024	NASDAQ	ROIC	Thu, Nov 16, 2017	19.29	19.44	19.21	19.41
2023	NASDAQ	ROIC	Wed, Nov 15, 2017	19.27	19.40	19.17	19.35
2022	NASDAQ	ROIC	Tue, Nov 14, 2017	19.27	19.46	19.10	19.30
2021	NASDAQ	ROIC	Mon, Nov 13, 2017	19.05	19.38	18.99	19.32
2020	NASDAQ	ROIC	Fri, Nov 10, 2017	18.84	19.14	18.84	19.01
2019	NASDAQ	ROIC	Thu, Nov 9, 2017	18.65	19.13	18.64	18.88
2018	NASDAQ	ROIC	Wed, Nov 8, 2017	18.74	18.93	18.68	18.74
2017	NASDAQ	ROIC	Tue, Nov 7, 2017	18.30	18.93	18.30	18.77
2016	NASDAQ	ROIC	Mon, Nov 6, 2017	18.45	18.61	18.39	18.49
2015	NASDAQ	ROIC	Fri, Nov 3, 2017	18.57	18.58	18.22	18.43
2014	NASDAQ	ROIC	Thu, Nov 2, 2017	18.27	18.60	18.27	18.57
2013	NASDAQ	ROIC	Wed, Nov 1, 2017	18.01	18.27	17.91	18.18
2012	NASDAQ	ROIC	Tue, Oct 31, 2017	18.24	18.24	17.87	17.98
2011	NASDAQ	ROIC	Mon, Oct 30, 2017	18.28	18.40	18.10	18.21
2010	NASDAQ	ROIC	Fri, Oct 27, 2017	18.25	18.44	18.03	18.37
2009	NASDAQ	ROIC	Thu, Oct 26, 2017	18.74	18.80	18.25	18.28
2008	NASDAQ	ROIC	Wed, Oct 25, 2017	18.74	18.95	18.46	18.59
2007	NASDAQ	ROIC	Tue, Oct 24, 2017	18.81	18.84	18.54	18.71
2006	NASDAQ	ROIC	Mon, Oct 23, 2017	18.77	18.91	18.69	18.85
2005	NASDAQ	ROIC	Fri, Oct 20, 2017	19.12	19.26	18.67	18.76
2004	NASDAQ	ROIC	Thu, Oct 19, 2017	19.20	19.33	19.02	19.06
2003	NASDAQ	ROIC	Wed, Oct 18, 2017	19.20	19.48	19.04	19.20
2002	NASDAQ	ROIC	Tue, Oct 17, 2017	19.16	19.33	19.14	19.20
2001	NASDAQ	ROIC	Mon, Oct 16, 2017	19.40	19.48	19.09	19.22
2000	NASDAQ	ROIC	Fri, Oct 13, 2017	19.40	19.47	19.18	19.40
1999	NASDAQ	ROIC	Thu, Oct 12, 2017	19.11	19.31	19.11	19.26
1998	NASDAQ	ROIC	Wed, Oct 11, 2017	19.13	19.33	19.10	19.14
1997	NASDAQ	ROIC	Tue, Oct 10, 2017	19.12	19.31	19.06	19.15
1996	NASDAQ	ROIC	Mon, Oct 9, 2017	18.95	19.14	18.85	18.99
1995	NASDAQ	ROIC	Fri, Oct 6, 2017	19.02	19.07	18.80	18.95
1994	NASDAQ	ROIC	Thu, Oct 5, 2017	19.02	19.29	19.01	19.08
1993	NASDAQ	ROIC	Wed, Oct 4, 2017	19.06	19.17	18.92	19.04
1992	NASDAQ	ROIC	Tue, Oct 3, 2017	18.98	19.02	18.81	19.00
1991	NASDAQ	ROIC	Mon, Oct 2, 2017	19.07	19.07	18.90	19.01
1990	NASDAQ	ROIC	Fri, Sep 29, 2017	19.02	19.13	18.87	19.01
1989	NASDAQ	ROIC	Thu, Sep 28, 2017	19.04	19.09	18.90	19.03
1988	NASDAQ	ROIC	Wed, Sep 27, 2017	19.38	19.41	18.92	18.99
1987	NASDAQ	ROIC	Tue, Sep 26, 2017	19.25	19.46	19.25	19.44
1986	NASDAQ	ROIC	Mon, Sep 25, 2017	18.99	19.48	18.99	19.25
1985	NASDAQ	ROIC	Fri, Sep 22, 2017	19.02	19.05	18.87	18.98
1984	NASDAQ	ROIC	Thu, Sep 21, 2017	19.26	19.38	18.86	18.89
1983	NASDAQ	ROIC	Wed, Sep 20, 2017	19.36	19.43	19.18	19.25
1982	NASDAQ	ROIC	Tue, Sep 19, 2017	19.56	19.57	19.32	19.35
1981	NASDAQ	ROIC	Mon, Sep 18, 2017	19.79	19.84	19.50	19.59
1980	NASDAQ	ROIC	Fri, Sep 15, 2017	19.78	19.92	19.55	19.84
1979	NASDAQ	ROIC	Thu, Sep 14, 2017	19.69	20.01	19.63	19.99
1978	NASDAQ	ROIC	Wed, Sep 13, 2017	19.64	19.76	19.51	19.74
1977	NASDAQ	ROIC	Tue, Sep 12, 2017	19.94	20.13	19.65	19.75
1976	NASDAQ	ROIC	Mon, Sep 11, 2017	20.05	20.26	19.97	20.02
1975	NASDAQ	ROIC	Fri, Sep 8, 2017	20.19	20.27	20.00	20.07
1974	NASDAQ	ROIC	Thu, Sep 7, 2017	20.27	20.38	20.16	20.23
1973	NASDAQ	ROIC	Wed, Sep 6, 2017	20.01	20.54	20.01	20.25
1972	NASDAQ	ROIC	Tue, Sep 5, 2017	19.95	20.16	19.88	19.99
1971	NASDAQ	ROIC	Fri, Sep 1, 2017	19.84	20.08	19.75	19.94
1970	NASDAQ	ROIC	Thu, Aug 31, 2017	19.87	20.09	19.80	19.84
1969	NASDAQ	ROIC	Wed, Aug 30, 2017	19.65	19.81	19.50	19.80
1968	NASDAQ	ROIC	Tue, Aug 29, 2017	19.85	19.93	19.60	19.67
1967	NASDAQ	ROIC	Mon, Aug 28, 2017	20.26	20.32	19.75	19.87
1966	NASDAQ	ROIC	Fri, Aug 25, 2017	20.07	20.34	19.89	20.21
1965	NASDAQ	ROIC	Thu, Aug 24, 2017	20.23	20.53	19.98	20.02
1964	NASDAQ	ROIC	Wed, Aug 23, 2017	19.97	20.26	19.87	20.17
1963	NASDAQ	ROIC	Tue, Aug 22, 2017	20.13	20.24	20.02	20.07
1962	NASDAQ	ROIC	Mon, Aug 21, 2017	19.72	20.22	19.69	20.18
1961	NASDAQ	ROIC	Fri, Aug 18, 2017	19.89	20.12	19.70	19.73
1960	NASDAQ	ROIC	Thu, Aug 17, 2017	20.33	20.33	20.00	20.04
1959	NASDAQ	ROIC	Wed, Aug 16, 2017	20.13	20.32	20.09	20.14
1958	NASDAQ	ROIC	Tue, Aug 15, 2017	20.40	20.42	19.97	20.05
1957	NASDAQ	ROIC	Mon, Aug 14, 2017	20.09	20.51	19.92	20.48
1956	NASDAQ	ROIC	Fri, Aug 11, 2017	20.19	20.20	19.87	20.03
1955	NASDAQ	ROIC	Thu, Aug 10, 2017	20.32	20.38	20.17	20.17
1954	NASDAQ	ROIC	Wed, Aug 9, 2017	20.35	20.47	20.18	20.40
1953	NASDAQ	ROIC	Tue, Aug 8, 2017	20.45	20.54	20.13	20.31
1952	NASDAQ	ROIC	Mon, Aug 7, 2017	20.33	20.48	20.17	20.48
1951	NASDAQ	ROIC	Fri, Aug 4, 2017	20.11	20.41	20.11	20.33
1950	NASDAQ	ROIC	Thu, Aug 3, 2017	20.18	20.35	20.04	20.10
1949	NASDAQ	ROIC	Wed, Aug 2, 2017	20.45	20.45	20.15	20.20
1948	NASDAQ	ROIC	Tue, Aug 1, 2017	20.33	20.62	20.20	20.52
1947	NASDAQ	ROIC	Mon, Jul 31, 2017	20.29	20.35	19.99	20.28
1946	NASDAQ	ROIC	Fri, Jul 28, 2017	20.47	20.62	20.24	20.28
1945	NASDAQ	ROIC	Thu, Jul 27, 2017	20.71	20.78	19.79	20.50
1944	NASDAQ	ROIC	Wed, Jul 26, 2017	20.41	20.67	20.33	20.59
1943	NASDAQ	ROIC	Tue, Jul 25, 2017	19.99	20.42	19.89	20.40
1942	NASDAQ	ROIC	Mon, Jul 24, 2017	20.02	20.13	19.83	20.02
1941	NASDAQ	ROIC	Fri, Jul 21, 2017	20.42	20.42	19.85	20.02
1940	NASDAQ	ROIC	Thu, Jul 20, 2017	20.21	20.40	20.13	20.27
1939	NASDAQ	ROIC	Wed, Jul 19, 2017	20.06	20.21	20.01	20.17
1938	NASDAQ	ROIC	Tue, Jul 18, 2017	19.83	20.06	19.73	20.05
1937	NASDAQ	ROIC	Mon, Jul 17, 2017	19.93	20.01	19.75	19.88
1936	NASDAQ	ROIC	Fri, Jul 14, 2017	19.56	19.99	19.55	19.94
1935	NASDAQ	ROIC	Thu, Jul 13, 2017	19.24	19.43	19.09	19.42
1934	NASDAQ	ROIC	Wed, Jul 12, 2017	19.15	19.44	19.14	19.19
1933	NASDAQ	ROIC	Tue, Jul 11, 2017	19.01	19.03	18.66	18.97
1932	NASDAQ	ROIC	Mon, Jul 10, 2017	19.31	19.37	18.77	18.85
1931	NASDAQ	ROIC	Fri, Jul 7, 2017	19.01	19.39	18.98	19.33
1930	NASDAQ	ROIC	Thu, Jul 6, 2017	18.99	19.18	18.84	18.98
1929	NASDAQ	ROIC	Wed, Jul 5, 2017	19.68	19.79	19.08	19.12
1928	NASDAQ	ROIC	Mon, Jul 3, 2017	19.27	19.75	19.25	19.69
1927	NASDAQ	ROIC	Fri, Jun 30, 2017	19.53	19.65	19.18	19.19
1926	NASDAQ	ROIC	Thu, Jun 29, 2017	19.39	19.61	19.28	19.49
1925	NASDAQ	ROIC	Wed, Jun 28, 2017	19.32	19.62	19.12	19.48
1924	NASDAQ	ROIC	Tue, Jun 27, 2017	19.27	19.42	19.22	19.30
1923	NASDAQ	ROIC	Mon, Jun 26, 2017	19.22	19.54	19.14	19.36
1922	NASDAQ	ROIC	Fri, Jun 23, 2017	18.83	19.26	18.79	19.13
1921	NASDAQ	ROIC	Thu, Jun 22, 2017	18.87	19.31	18.57	18.82
1920	NASDAQ	ROIC	Wed, Jun 21, 2017	18.96	19.08	18.69	18.88
1919	NASDAQ	ROIC	Tue, Jun 20, 2017	19.21	19.22	18.77	18.99
1918	NASDAQ	ROIC	Mon, Jun 19, 2017	19.57	19.59	19.12	19.15
1917	NASDAQ	ROIC	Fri, Jun 16, 2017	20.52	20.63	19.48	19.57
1916	NASDAQ	ROIC	Thu, Jun 15, 2017	20.46	20.82	20.46	20.69
1915	NASDAQ	ROIC	Wed, Jun 14, 2017	20.87	20.90	20.45	20.60
1914	NASDAQ	ROIC	Tue, Jun 13, 2017	20.57	20.88	20.42	20.70
1913	NASDAQ	ROIC	Mon, Jun 12, 2017	20.40	20.83	20.36	20.72
1912	NASDAQ	ROIC	Fri, Jun 9, 2017	20.01	20.51	19.84	20.33
1911	NASDAQ	ROIC	Thu, Jun 8, 2017	20.07	20.10	19.80	19.99
1910	NASDAQ	ROIC	Wed, Jun 7, 2017	19.79	20.16	19.77	20.05
1909	NASDAQ	ROIC	Tue, Jun 6, 2017	19.57	19.89	19.34	19.74
1908	NASDAQ	ROIC	Mon, Jun 5, 2017	19.75	19.92	19.57	19.64
1907	NASDAQ	ROIC	Fri, Jun 2, 2017	20.04	20.25	19.78	19.83
1906	NASDAQ	ROIC	Thu, Jun 1, 2017	19.75	19.98	19.61	19.92
1905	NASDAQ	ROIC	Wed, May 31, 2017	19.77	19.88	19.51	19.76
1904	NASDAQ	ROIC	Tue, May 30, 2017	20.03	20.11	19.74	19.77
1903	NASDAQ	ROIC	Fri, May 26, 2017	20.11	20.16	19.85	20.06
1902	NASDAQ	ROIC	Thu, May 25, 2017	20.05	21.20	19.99	20.13
1901	NASDAQ	ROIC	Wed, May 24, 2017	19.87	20.18	19.87	20.04
1900	NASDAQ	ROIC	Tue, May 23, 2017	19.76	19.88	19.68	19.85
1899	NASDAQ	ROIC	Mon, May 22, 2017	19.66	19.89	19.61	19.69
1898	NASDAQ	ROIC	Fri, May 19, 2017	19.48	19.86	19.44	19.65
1897	NASDAQ	ROIC	Thu, May 18, 2017	19.35	19.55	19.20	19.53
1896	NASDAQ	ROIC	Wed, May 17, 2017	19.22	19.48	19.13	19.40
1895	NASDAQ	ROIC	Tue, May 16, 2017	19.85	19.85	19.14	19.26
1894	NASDAQ	ROIC	Mon, May 15, 2017	19.94	20.26	19.83	19.87
1893	NASDAQ	ROIC	Fri, May 12, 2017	20.00	20.17	19.87	19.94
1892	NASDAQ	ROIC	Thu, May 11, 2017	20.37	20.44	19.89	19.98
1891	NASDAQ	ROIC	Wed, May 10, 2017	20.30	20.63	20.22	20.44
1890	NASDAQ	ROIC	Tue, May 9, 2017	20.34	20.34	20.13	20.31
1889	NASDAQ	ROIC	Mon, May 8, 2017	20.88	20.95	20.30	20.33
1888	NASDAQ	ROIC	Fri, May 5, 2017	20.78	20.90	20.68	20.88
1887	NASDAQ	ROIC	Thu, May 4, 2017	20.70	20.78	20.31	20.74
1886	NASDAQ	ROIC	Wed, May 3, 2017	20.92	20.99	20.63	20.80
1885	NASDAQ	ROIC	Tue, May 2, 2017	20.94	21.00	20.74	20.92
1884	NASDAQ	ROIC	Mon, May 1, 2017	20.60	20.99	20.46	20.90
1883	NASDAQ	ROIC	Fri, Apr 28, 2017	21.02	21.02	20.58	20.60
1882	NASDAQ	ROIC	Thu, Apr 27, 2017	21.09	21.30	20.92	21.01
1881	NASDAQ	ROIC	Wed, Apr 26, 2017	21.45	21.46	21.04	21.10
1880	NASDAQ	ROIC	Tue, Apr 25, 2017	21.30	21.58	21.26	21.52
1879	NASDAQ	ROIC	Mon, Apr 24, 2017	21.93	21.94	21.14	21.28
1878	NASDAQ	ROIC	Fri, Apr 21, 2017	21.96	22.00	21.78	21.80
1877	NASDAQ	ROIC	Thu, Apr 20, 2017	21.93	22.01	21.75	22.00
1876	NASDAQ	ROIC	Wed, Apr 19, 2017	21.86	22.06	21.82	21.87
1875	NASDAQ	ROIC	Tue, Apr 18, 2017	21.71	21.91	21.46	21.87
1874	NASDAQ	ROIC	Mon, Apr 17, 2017	21.57	21.78	21.53	21.77
1873	NASDAQ	ROIC	Thu, Apr 13, 2017	21.50	21.84	21.45	21.51
1872	NASDAQ	ROIC	Wed, Apr 12, 2017	21.52	21.63	21.41	21.52
1871	NASDAQ	ROIC	Tue, Apr 11, 2017	21.19	21.61	21.18	21.57
1870	NASDAQ	ROIC	Mon, Apr 10, 2017	20.87	21.21	20.75	21.18
1869	NASDAQ	ROIC	Fri, Apr 7, 2017	20.92	21.05	20.82	20.85
1868	NASDAQ	ROIC	Thu, Apr 6, 2017	20.85	21.03	20.78	20.94
1867	NASDAQ	ROIC	Wed, Apr 5, 2017	21.22	21.24	20.81	20.85
1866	NASDAQ	ROIC	Tue, Apr 4, 2017	21.08	21.26	21.03	21.18
1865	NASDAQ	ROIC	Mon, Apr 3, 2017	20.99	21.15	20.90	21.12
1864	NASDAQ	ROIC	Fri, Mar 31, 2017	20.86	21.06	20.86	21.03
1863	NASDAQ	ROIC	Thu, Mar 30, 2017	20.80	20.94	20.66	20.85
1862	NASDAQ	ROIC	Wed, Mar 29, 2017	20.79	20.90	20.64	20.79
1861	NASDAQ	ROIC	Tue, Mar 28, 2017	21.14	21.14	20.53	20.82
1860	NASDAQ	ROIC	Mon, Mar 27, 2017	21.21	21.22	20.70	20.78
1859	NASDAQ	ROIC	Fri, Mar 24, 2017	21.16	21.32	21.09	21.12
1858	NASDAQ	ROIC	Thu, Mar 23, 2017	20.77	21.33	20.63	21.12
1857	NASDAQ	ROIC	Wed, Mar 22, 2017	21.02	21.33	20.46	20.81
1856	NASDAQ	ROIC	Tue, Mar 21, 2017	21.22	21.30	20.94	21.02
1855	NASDAQ	ROIC	Mon, Mar 20, 2017	21.25	21.33	21.11	21.15
1854	NASDAQ	ROIC	Fri, Mar 17, 2017	20.91	21.27	20.90	21.25
1853	NASDAQ	ROIC	Thu, Mar 16, 2017	20.95	21.13	20.93	21.00
1852	NASDAQ	ROIC	Wed, Mar 15, 2017	20.57	21.12	20.57	21.01
1851	NASDAQ	ROIC	Tue, Mar 14, 2017	20.17	20.53	20.13	20.51
1850	NASDAQ	ROIC	Mon, Mar 13, 2017	20.34	20.61	20.31	20.45
1849	NASDAQ	ROIC	Fri, Mar 10, 2017	20.40	20.64	20.17	20.40
1848	NASDAQ	ROIC	Thu, Mar 9, 2017	20.75	20.82	20.30	20.30
1847	NASDAQ	ROIC	Wed, Mar 8, 2017	21.01	21.06	20.73	20.75
1846	NASDAQ	ROIC	Tue, Mar 7, 2017	21.25	21.29	21.03	21.16
1845	NASDAQ	ROIC	Mon, Mar 6, 2017	21.29	21.40	21.19	21.30
1844	NASDAQ	ROIC	Fri, Mar 3, 2017	21.62	21.71	21.14	21.38
1843	NASDAQ	ROIC	Thu, Mar 2, 2017	21.73	21.73	21.42	21.65
1842	NASDAQ	ROIC	Wed, Mar 1, 2017	21.95	22.00	21.73	21.76
1841	NASDAQ	ROIC	Tue, Feb 28, 2017	22.30	22.30	21.92	22.00
1840	NASDAQ	ROIC	Mon, Feb 27, 2017	22.04	22.37	22.00	22.25
1839	NASDAQ	ROIC	Fri, Feb 24, 2017	22.19	22.19	21.85	22.04
1838	NASDAQ	ROIC	Thu, Feb 23, 2017	21.08	22.16	20.86	22.10
1837	NASDAQ	ROIC	Wed, Feb 22, 2017	21.30	21.38	21.16	21.30
1836	NASDAQ	ROIC	Tue, Feb 21, 2017	21.00	21.32	20.94	21.31
1835	NASDAQ	ROIC	Fri, Feb 17, 2017	21.17	21.27	20.92	20.99
1834	NASDAQ	ROIC	Thu, Feb 16, 2017	20.91	21.11	20.91	21.05
1833	NASDAQ	ROIC	Wed, Feb 15, 2017	21.13	21.18	20.72	20.87
1832	NASDAQ	ROIC	Tue, Feb 14, 2017	21.51	21.51	21.17	21.21
1831	NASDAQ	ROIC	Mon, Feb 13, 2017	21.59	21.64	21.35	21.54
1830	NASDAQ	ROIC	Fri, Feb 10, 2017	21.22	21.59	21.18	21.53
1829	NASDAQ	ROIC	Thu, Feb 9, 2017	20.89	21.22	20.89	21.16
1828	NASDAQ	ROIC	Wed, Feb 8, 2017	20.90	21.01	20.74	20.93
1827	NASDAQ	ROIC	Tue, Feb 7, 2017	20.97	21.07	20.80	20.85
1826	NASDAQ	ROIC	Mon, Feb 6, 2017	21.09	21.09	20.86	20.92
1825	NASDAQ	ROIC	Fri, Feb 3, 2017	20.93	21.14	20.81	20.99
1824	NASDAQ	ROIC	Thu, Feb 2, 2017	20.60	20.93	20.42	20.87
1823	NASDAQ	ROIC	Wed, Feb 1, 2017	21.15	21.32	20.67	20.69
1822	NASDAQ	ROIC	Tue, Jan 31, 2017	20.67	21.33	20.67	21.20
1821	NASDAQ	ROIC	Mon, Jan 30, 2017	20.56	20.80	20.38	20.75
1820	NASDAQ	ROIC	Fri, Jan 27, 2017	20.96	20.96	20.52	20.58
1819	NASDAQ	ROIC	Thu, Jan 26, 2017	20.97	21.06	20.84	20.90
1818	NASDAQ	ROIC	Wed, Jan 25, 2017	20.93	21.05	20.83	20.96
1817	NASDAQ	ROIC	Tue, Jan 24, 2017	21.06	21.15	20.87	20.96
1816	NASDAQ	ROIC	Mon, Jan 23, 2017	20.86	21.11	20.78	21.08
1815	NASDAQ	ROIC	Fri, Jan 20, 2017	20.61	20.87	20.61	20.83
1814	NASDAQ	ROIC	Thu, Jan 19, 2017	20.97	21.03	20.65	20.70
1813	NASDAQ	ROIC	Wed, Jan 18, 2017	20.93	21.06	20.72	21.02
1812	NASDAQ	ROIC	Tue, Jan 17, 2017	20.73	20.97	20.69	20.95
1811	NASDAQ	ROIC	Fri, Jan 13, 2017	20.75	20.82	20.50	20.74
1810	NASDAQ	ROIC	Thu, Jan 12, 2017	20.67	20.77	20.45	20.75
1809	NASDAQ	ROIC	Wed, Jan 11, 2017	20.76	20.82	20.57	20.63
1808	NASDAQ	ROIC	Tue, Jan 10, 2017	20.89	21.04	20.71	20.76
1807	NASDAQ	ROIC	Mon, Jan 9, 2017	21.37	21.40	20.94	20.94
1806	NASDAQ	ROIC	Fri, Jan 6, 2017	21.24	21.56	21.24	21.37
1805	NASDAQ	ROIC	Thu, Jan 5, 2017	21.32	21.51	20.98	21.39
1804	NASDAQ	ROIC	Wed, Jan 4, 2017	21.13	21.44	21.12	21.42
1803	NASDAQ	ROIC	Tue, Jan 3, 2017	21.22	21.24	21.00	21.13
1802	NASDAQ	ROIC	Fri, Dec 30, 2016	20.96	21.26	20.83	21.13
1801	NASDAQ	ROIC	Thu, Dec 29, 2016	20.65	20.92	20.51	20.88
1800	NASDAQ	ROIC	Wed, Dec 28, 2016	20.68	20.84	20.48	20.55
1799	NASDAQ	ROIC	Tue, Dec 27, 2016	20.67	20.82	20.58	20.63
1798	NASDAQ	ROIC	Fri, Dec 23, 2016	20.65	20.77	20.58	20.68
1797	NASDAQ	ROIC	Thu, Dec 22, 2016	20.65	20.68	20.42	20.66
1796	NASDAQ	ROIC	Wed, Dec 21, 2016	20.93	21.21	20.69	20.69
1795	NASDAQ	ROIC	Tue, Dec 20, 2016	20.82	21.08	20.69	20.98
1794	NASDAQ	ROIC	Mon, Dec 19, 2016	20.75	20.97	20.69	20.81
1793	NASDAQ	ROIC	Fri, Dec 16, 2016	20.21	20.78	20.21	20.21
1792	NASDAQ	ROIC	Thu, Dec 15, 2016	20.45	20.63	20.09	20.13
1791	NASDAQ	ROIC	Wed, Dec 14, 2016	21.20	21.21	20.48	20.50
1790	NASDAQ	ROIC	Tue, Dec 13, 2016	21.11	21.45	20.80	21.13
1789	NASDAQ	ROIC	Mon, Dec 12, 2016	21.19	21.34	20.91	21.15
1788	NASDAQ	ROIC	Fri, Dec 9, 2016	21.49	21.67	21.18	21.23
1787	NASDAQ	ROIC	Thu, Dec 8, 2016	21.12	21.54	21.00	21.48
1786	NASDAQ	ROIC	Wed, Dec 7, 2016	20.86	21.35	20.86	21.20
1785	NASDAQ	ROIC	Tue, Dec 6, 2016	20.81	21.02	20.59	20.80
1784	NASDAQ	ROIC	Mon, Dec 5, 2016	20.63	20.77	20.55	20.73
1783	NASDAQ	ROIC	Fri, Dec 2, 2016	20.37	20.80	20.37	20.62
1782	NASDAQ	ROIC	Thu, Dec 1, 2016	20.44	20.63	20.19	20.32
1781	NASDAQ	ROIC	Wed, Nov 30, 2016	20.89	20.89	20.47	20.64
1780	NASDAQ	ROIC	Tue, Nov 29, 2016	20.94	21.13	20.88	20.95
1779	NASDAQ	ROIC	Mon, Nov 28, 2016	20.76	20.99	20.63	20.85
1778	NASDAQ	ROIC	Fri, Nov 25, 2016	20.72	20.89	20.56	20.71
1777	NASDAQ	ROIC	Wed, Nov 23, 2016	20.40	20.63	20.30	20.62
1776	NASDAQ	ROIC	Tue, Nov 22, 2016	20.06	20.60	19.97	20.59
1775	NASDAQ	ROIC	Mon, Nov 21, 2016	20.03	20.19	19.89	19.96
1774	NASDAQ	ROIC	Fri, Nov 18, 2016	19.92	20.11	19.80	19.99
1773	NASDAQ	ROIC	Thu, Nov 17, 2016	19.78	20.14	19.77	19.79
1772	NASDAQ	ROIC	Wed, Nov 16, 2016	19.81	19.97	19.62	19.79
1771	NASDAQ	ROIC	Tue, Nov 15, 2016	19.87	20.07	19.64	19.81
1770	NASDAQ	ROIC	Mon, Nov 14, 2016	19.39	19.82	19.23	19.80
1769	NASDAQ	ROIC	Fri, Nov 11, 2016	19.08	19.63	19.06	19.40
1768	NASDAQ	ROIC	Thu, Nov 10, 2016	19.54	19.68	18.45	19.08
1767	NASDAQ	ROIC	Wed, Nov 9, 2016	19.28	19.58	19.04	19.45
1766	NASDAQ	ROIC	Tue, Nov 8, 2016	19.49	19.83	19.47	19.76
1765	NASDAQ	ROIC	Mon, Nov 7, 2016	19.39	19.55	19.27	19.52
1764	NASDAQ	ROIC	Fri, Nov 4, 2016	19.19	19.26	19.08	19.15
1763	NASDAQ	ROIC	Thu, Nov 3, 2016	19.19	19.29	19.05	19.10
1762	NASDAQ	ROIC	Wed, Nov 2, 2016	19.66	19.76	19.19	19.20
1761	NASDAQ	ROIC	Tue, Nov 1, 2016	20.03	20.06	19.50	19.62
1760	NASDAQ	ROIC	Mon, Oct 31, 2016	19.81	20.12	19.76	20.11
1759	NASDAQ	ROIC	Fri, Oct 28, 2016	19.73	20.12	19.65	19.76
1758	NASDAQ	ROIC	Thu, Oct 27, 2016	20.38	20.43	19.71	19.75
1757	NASDAQ	ROIC	Wed, Oct 26, 2016	20.72	20.81	19.82	20.49
1756	NASDAQ	ROIC	Tue, Oct 25, 2016	21.29	21.32	21.05	21.13
1755	NASDAQ	ROIC	Mon, Oct 24, 2016	21.33	21.53	21.19	21.28
1754	NASDAQ	ROIC	Fri, Oct 21, 2016	21.03	21.30	21.00	21.25
1753	NASDAQ	ROIC	Thu, Oct 20, 2016	21.16	21.23	21.00	21.19
1752	NASDAQ	ROIC	Wed, Oct 19, 2016	21.18	21.25	21.03	21.14
1751	NASDAQ	ROIC	Tue, Oct 18, 2016	21.21	21.36	21.11	21.13
1750	NASDAQ	ROIC	Mon, Oct 17, 2016	21.11	21.26	21.07	21.07
1749	NASDAQ	ROIC	Fri, Oct 14, 2016	21.20	21.49	21.00	21.04
1748	NASDAQ	ROIC	Thu, Oct 13, 2016	20.86	21.26	20.86	21.19
1747	NASDAQ	ROIC	Wed, Oct 12, 2016	20.60	20.95	20.58	20.89
1746	NASDAQ	ROIC	Tue, Oct 11, 2016	20.73	20.79	20.49	20.56
1745	NASDAQ	ROIC	Mon, Oct 10, 2016	20.60	20.82	20.60	20.74
1744	NASDAQ	ROIC	Fri, Oct 7, 2016	20.63	20.80	20.40	20.55
1743	NASDAQ	ROIC	Thu, Oct 6, 2016	20.43	20.63	20.23	20.50
1742	NASDAQ	ROIC	Wed, Oct 5, 2016	21.10	21.15	20.45	20.54
1741	NASDAQ	ROIC	Tue, Oct 4, 2016	21.50	21.50	20.88	21.03
1740	NASDAQ	ROIC	Mon, Oct 3, 2016	21.92	21.92	21.43	21.50
1739	NASDAQ	ROIC	Fri, Sep 30, 2016	22.21	22.32	21.96	21.96
1738	NASDAQ	ROIC	Thu, Sep 29, 2016	22.32	22.35	22.03	22.13
1737	NASDAQ	ROIC	Wed, Sep 28, 2016	22.25	22.41	22.18	22.39
1736	NASDAQ	ROIC	Tue, Sep 27, 2016	22.62	22.62	22.14	22.19
1735	NASDAQ	ROIC	Mon, Sep 26, 2016	22.45	22.63	22.37	22.55
1734	NASDAQ	ROIC	Fri, Sep 23, 2016	22.32	22.52	22.04	22.46
1733	NASDAQ	ROIC	Thu, Sep 22, 2016	22.01	22.35	21.95	22.30
1732	NASDAQ	ROIC	Wed, Sep 21, 2016	21.74	21.95	21.43	21.91
1731	NASDAQ	ROIC	Tue, Sep 20, 2016	21.85	21.85	21.66	21.68
1730	NASDAQ	ROIC	Mon, Sep 19, 2016	21.49	21.73	21.44	21.71
1729	NASDAQ	ROIC	Fri, Sep 16, 2016	21.24	21.49	21.03	21.46
1728	NASDAQ	ROIC	Thu, Sep 15, 2016	21.10	21.30	21.08	21.25
1727	NASDAQ	ROIC	Wed, Sep 14, 2016	21.28	21.38	21.17	21.20
1726	NASDAQ	ROIC	Tue, Sep 13, 2016	21.67	21.67	21.15	21.15
1725	NASDAQ	ROIC	Mon, Sep 12, 2016	21.74	22.00	21.64	21.91
1724	NASDAQ	ROIC	Fri, Sep 9, 2016	22.57	22.64	21.85	21.86
1723	NASDAQ	ROIC	Thu, Sep 8, 2016	22.88	22.88	22.66	22.74
1722	NASDAQ	ROIC	Wed, Sep 7, 2016	22.68	22.98	22.59	22.97
1721	NASDAQ	ROIC	Tue, Sep 6, 2016	22.59	22.76	22.48	22.71
1720	NASDAQ	ROIC	Fri, Sep 2, 2016	22.28	22.83	22.28	22.60
1719	NASDAQ	ROIC	Thu, Sep 1, 2016	22.36	22.38	22.09	22.21
1718	NASDAQ	ROIC	Wed, Aug 31, 2016	22.39	22.44	22.23	22.31
1717	NASDAQ	ROIC	Tue, Aug 30, 2016	22.46	22.55	22.21	22.34
1716	NASDAQ	ROIC	Mon, Aug 29, 2016	22.18	22.44	22.15	22.38
1715	NASDAQ	ROIC	Fri, Aug 26, 2016	22.35	22.50	22.00	22.14
1714	NASDAQ	ROIC	Thu, Aug 25, 2016	22.18	22.42	22.06	22.35
1713	NASDAQ	ROIC	Wed, Aug 24, 2016	22.12	22.17	21.91	22.12
1712	NASDAQ	ROIC	Tue, Aug 23, 2016	22.11	22.24	22.07	22.15
1711	NASDAQ	ROIC	Mon, Aug 22, 2016	21.84	22.09	21.79	22.08
1710	NASDAQ	ROIC	Fri, Aug 19, 2016	21.97	22.10	21.71	21.76
1709	NASDAQ	ROIC	Thu, Aug 18, 2016	21.91	22.10	21.87	21.89
1708	NASDAQ	ROIC	Wed, Aug 17, 2016	21.85	22.02	21.60	21.95
1707	NASDAQ	ROIC	Tue, Aug 16, 2016	21.90	21.90	21.63	21.82
1706	NASDAQ	ROIC	Mon, Aug 15, 2016	21.96	22.12	21.86	21.89
1705	NASDAQ	ROIC	Fri, Aug 12, 2016	22.01	22.22	21.93	21.97
1704	NASDAQ	ROIC	Thu, Aug 11, 2016	22.31	22.33	21.95	21.96
1703	NASDAQ	ROIC	Wed, Aug 10, 2016	22.37	22.45	22.01	22.34
1702	NASDAQ	ROIC	Tue, Aug 9, 2016	22.14	22.32	22.05	22.30
1701	NASDAQ	ROIC	Mon, Aug 8, 2016	22.37	22.44	22.11	22.21
1700	NASDAQ	ROIC	Fri, Aug 5, 2016	22.31	22.46	22.27	22.31
1699	NASDAQ	ROIC	Thu, Aug 4, 2016	22.47	22.50	22.34	22.39
1698	NASDAQ	ROIC	Wed, Aug 3, 2016	22.53	22.57	22.37	22.46
1697	NASDAQ	ROIC	Tue, Aug 2, 2016	22.93	22.96	22.58	22.59
1696	NASDAQ	ROIC	Mon, Aug 1, 2016	22.93	23.03	22.82	23.03
1695	NASDAQ	ROIC	Fri, Jul 29, 2016	22.63	23.05	22.58	22.83
1694	NASDAQ	ROIC	Thu, Jul 28, 2016	22.45	22.74	22.39	22.64
1693	NASDAQ	ROIC	Wed, Jul 27, 2016	22.46	22.85	22.26	22.36
1692	NASDAQ	ROIC	Tue, Jul 26, 2016	22.70	22.78	22.39	22.45
1691	NASDAQ	ROIC	Mon, Jul 25, 2016	22.69	22.88	22.66	22.73
1690	NASDAQ	ROIC	Fri, Jul 22, 2016	22.57	22.81	22.46	22.68
1689	NASDAQ	ROIC	Thu, Jul 21, 2016	22.47	22.67	22.38	22.64
1688	NASDAQ	ROIC	Wed, Jul 20, 2016	22.64	22.64	22.45	22.54
1687	NASDAQ	ROIC	Tue, Jul 19, 2016	22.55	22.69	22.44	22.56
1686	NASDAQ	ROIC	Mon, Jul 18, 2016	22.56	22.62	22.34	22.53
1685	NASDAQ	ROIC	Fri, Jul 15, 2016	22.48	22.55	22.35	22.50
1684	NASDAQ	ROIC	Thu, Jul 14, 2016	22.84	22.84	22.25	22.49
1683	NASDAQ	ROIC	Wed, Jul 13, 2016	22.44	22.76	22.33	22.72
1682	NASDAQ	ROIC	Tue, Jul 12, 2016	22.52	22.60	22.09	22.30
1681	NASDAQ	ROIC	Mon, Jul 11, 2016	22.26	22.74	22.10	22.58
1680	NASDAQ	ROIC	Fri, Jul 8, 2016	22.29	22.30	22.04	22.22
1679	NASDAQ	ROIC	Thu, Jul 7, 2016	21.85	22.16	21.57	22.10
1678	NASDAQ	ROIC	Wed, Jul 6, 2016	22.02	22.20	21.99	22.03
1677	NASDAQ	ROIC	Tue, Jul 5, 2016	21.90	22.17	21.90	22.09
1676	NASDAQ	ROIC	Fri, Jul 1, 2016	21.65	21.90	21.65	21.86
1675	NASDAQ	ROIC	Thu, Jun 30, 2016	21.86	21.91	21.50	21.67
1674	NASDAQ	ROIC	Wed, Jun 29, 2016	21.60	21.79	21.55	21.79
1673	NASDAQ	ROIC	Tue, Jun 28, 2016	20.65	21.48	20.60	21.45
1672	NASDAQ	ROIC	Mon, Jun 27, 2016	20.58	20.72	20.46	20.65
1671	NASDAQ	ROIC	Fri, Jun 24, 2016	20.29	20.77	20.11	20.67
1670	NASDAQ	ROIC	Thu, Jun 23, 2016	20.60	20.80	20.60	20.74
1669	NASDAQ	ROIC	Wed, Jun 22, 2016	20.65	20.66	20.52	20.57
1668	NASDAQ	ROIC	Tue, Jun 21, 2016	20.53	20.73	20.48	20.65
1667	NASDAQ	ROIC	Mon, Jun 20, 2016	20.52	20.73	20.52	20.54
1666	NASDAQ	ROIC	Fri, Jun 17, 2016	20.56	20.56	20.33	20.49
1665	NASDAQ	ROIC	Thu, Jun 16, 2016	20.49	20.62	20.38	20.60
1664	NASDAQ	ROIC	Wed, Jun 15, 2016	20.60	20.73	20.46	20.54
1663	NASDAQ	ROIC	Tue, Jun 14, 2016	20.57	20.69	20.48	20.53
1662	NASDAQ	ROIC	Mon, Jun 13, 2016	20.75	20.87	20.48	20.66
1661	NASDAQ	ROIC	Fri, Jun 10, 2016	20.82	20.92	20.74	20.85
1660	NASDAQ	ROIC	Thu, Jun 9, 2016	20.79	20.91	20.70	20.85
1659	NASDAQ	ROIC	Wed, Jun 8, 2016	20.52	20.82	20.49	20.80
1658	NASDAQ	ROIC	Tue, Jun 7, 2016	20.42	20.60	20.42	20.53
1657	NASDAQ	ROIC	Mon, Jun 6, 2016	20.44	20.58	20.21	20.40
1656	NASDAQ	ROIC	Fri, Jun 3, 2016	20.51	20.67	20.34	20.45
1655	NASDAQ	ROIC	Thu, Jun 2, 2016	20.19	20.39	20.14	20.37
1654	NASDAQ	ROIC	Wed, Jun 1, 2016	20.25	20.39	20.15	20.25
1653	NASDAQ	ROIC	Tue, May 31, 2016	20.29	20.29	20.02	20.22
1652	NASDAQ	ROIC	Fri, May 27, 2016	20.14	20.44	20.11	20.20
1651	NASDAQ	ROIC	Thu, May 26, 2016	20.04	20.16	19.97	20.12
1650	NASDAQ	ROIC	Wed, May 25, 2016	20.14	20.27	19.81	20.07
1649	NASDAQ	ROIC	Tue, May 24, 2016	20.00	20.34	19.98	20.02
1648	NASDAQ	ROIC	Mon, May 23, 2016	19.97	20.10	19.89	19.96
1647	NASDAQ	ROIC	Fri, May 20, 2016	19.84	20.11	19.65	20.05
1646	NASDAQ	ROIC	Thu, May 19, 2016	19.73	19.83	19.57	19.76
1645	NASDAQ	ROIC	Wed, May 18, 2016	20.13	20.13	19.66	19.87
1644	NASDAQ	ROIC	Tue, May 17, 2016	20.67	20.67	19.99	20.16
1643	NASDAQ	ROIC	Mon, May 16, 2016	20.60	20.90	20.59	20.73
1642	NASDAQ	ROIC	Fri, May 13, 2016	20.64	20.74	20.32	20.64
1641	NASDAQ	ROIC	Thu, May 12, 2016	20.46	20.71	20.36	20.66
1640	NASDAQ	ROIC	Wed, May 11, 2016	20.86	20.86	20.33	20.46
1639	NASDAQ	ROIC	Tue, May 10, 2016	21.07	21.07	20.80	20.89
1638	NASDAQ	ROIC	Mon, May 9, 2016	20.70	21.10	20.61	20.93
1637	NASDAQ	ROIC	Fri, May 6, 2016	20.29	20.70	20.22	20.69
1636	NASDAQ	ROIC	Thu, May 5, 2016	20.31	20.41	20.18	20.37
1635	NASDAQ	ROIC	Wed, May 4, 2016	20.00	20.42	19.96	20.34
1634	NASDAQ	ROIC	Tue, May 3, 2016	20.09	20.10	19.85	20.05
1633	NASDAQ	ROIC	Mon, May 2, 2016	19.65	20.16	19.65	20.14
1632	NASDAQ	ROIC	Fri, Apr 29, 2016	19.89	20.00	19.44	19.67
1631	NASDAQ	ROIC	Thu, Apr 28, 2016	19.53	19.99	19.53	19.88
1630	NASDAQ	ROIC	Wed, Apr 27, 2016	19.53	19.61	19.28	19.60
1629	NASDAQ	ROIC	Tue, Apr 26, 2016	19.48	19.64	19.40	19.56
1628	NASDAQ	ROIC	Mon, Apr 25, 2016	18.95	19.40	18.95	19.40
1627	NASDAQ	ROIC	Fri, Apr 22, 2016	18.91	19.22	18.80	19.08
1626	NASDAQ	ROIC	Thu, Apr 21, 2016	19.25	19.27	18.84	18.92
1625	NASDAQ	ROIC	Wed, Apr 20, 2016	19.59	19.63	19.29	19.31
1624	NASDAQ	ROIC	Tue, Apr 19, 2016	19.65	19.68	19.56	19.61
1623	NASDAQ	ROIC	Mon, Apr 18, 2016	19.63	19.67	19.51	19.62
1622	NASDAQ	ROIC	Fri, Apr 15, 2016	19.42	19.67	19.40	19.63
1621	NASDAQ	ROIC	Thu, Apr 14, 2016	19.58	19.58	19.41	19.45
1620	NASDAQ	ROIC	Wed, Apr 13, 2016	19.75	19.75	19.44	19.60
1619	NASDAQ	ROIC	Tue, Apr 12, 2016	19.68	19.77	19.60	19.68
1618	NASDAQ	ROIC	Mon, Apr 11, 2016	19.78	19.82	19.68	19.71
1617	NASDAQ	ROIC	Fri, Apr 8, 2016	19.67	19.81	19.57	19.75
1616	NASDAQ	ROIC	Thu, Apr 7, 2016	19.45	19.70	19.11	19.57
1615	NASDAQ	ROIC	Wed, Apr 6, 2016	19.75	19.86	19.58	19.63
1614	NASDAQ	ROIC	Tue, Apr 5, 2016	20.14	20.14	20.14	19.79
1613	NASDAQ	ROIC	Mon, Apr 4, 2016	20.13	20.21	20.00	20.14
1612	NASDAQ	ROIC	Fri, Apr 1, 2016	20.21	20.26	20.04	20.12
1611	NASDAQ	ROIC	Thu, Mar 31, 2016	20.04	20.15	19.96	20.10
1610	NASDAQ	ROIC	Wed, Mar 30, 2016	20.00	20.23	19.93	20.10
1609	NASDAQ	ROIC	Tue, Mar 29, 2016	19.33	19.95	19.33	19.33
1608	NASDAQ	ROIC	Mon, Mar 28, 2016	19.03	19.37	19.03	19.33
1607	NASDAQ	ROIC	Thu, Mar 24, 2016	18.98	18.98	18.98	19.08
1606	NASDAQ	ROIC	Wed, Mar 23, 2016	19.00	19.17	18.89	18.98
1605	NASDAQ	ROIC	Tue, Mar 22, 2016	18.84	19.09	18.84	19.08
1604	NASDAQ	ROIC	Mon, Mar 21, 2016	19.16	19.16	18.89	18.93
1603	NASDAQ	ROIC	Fri, Mar 18, 2016	19.51	19.51	19.05	19.07
1602	NASDAQ	ROIC	Thu, Mar 17, 2016	19.09	19.46	19.05	19.41
1601	NASDAQ	ROIC	Wed, Mar 16, 2016	18.93	19.28	18.87	19.20
1600	NASDAQ	ROIC	Tue, Mar 15, 2016	18.96	18.96	18.96	19.01
1599	NASDAQ	ROIC	Mon, Mar 14, 2016	19.06	19.18	18.87	18.96
1598	NASDAQ	ROIC	Fri, Mar 11, 2016	19.00	19.25	18.98	19.24
1597	NASDAQ	ROIC	Thu, Mar 10, 2016	19.17	19.26	18.74	19.07
1596	NASDAQ	ROIC	Wed, Mar 9, 2016	18.91	18.91	18.91	19.07
1595	NASDAQ	ROIC	Tue, Mar 8, 2016	19.07	19.20	18.87	19.09
1594	NASDAQ	ROIC	Mon, Mar 7, 2016	18.92	19.10	18.80	19.09
1593	NASDAQ	ROIC	Fri, Mar 4, 2016	18.96	18.96	18.96	18.92
1592	NASDAQ	ROIC	Thu, Mar 3, 2016	19.25	19.25	19.25	18.96
1591	NASDAQ	ROIC	Wed, Mar 2, 2016	19.08	19.27	18.96	19.03
1590	NASDAQ	ROIC	Tue, Mar 1, 2016	18.38	18.38	18.38	19.03
1589	NASDAQ	ROIC	Mon, Feb 29, 2016	18.65	18.65	18.65	18.38
1588	NASDAQ	ROIC	Fri, Feb 26, 2016	19.16	19.16	19.16	18.65
1587	NASDAQ	ROIC	Thu, Feb 25, 2016	18.69	19.36	18.66	19.16
1586	NASDAQ	ROIC	Wed, Feb 24, 2016	18.59	18.60	18.06	18.50
1585	NASDAQ	ROIC	Tue, Feb 23, 2016	18.52	18.73	18.44	18.51
1584	NASDAQ	ROIC	Mon, Feb 22, 2016	18.69	18.81	18.18	18.53
1583	NASDAQ	ROIC	Fri, Feb 19, 2016	18.37	18.61	18.33	18.47
1582	NASDAQ	ROIC	Thu, Feb 18, 2016	18.11	18.41	18.07	18.39
1581	NASDAQ	ROIC	Wed, Feb 17, 2016	18.27	18.50	18.13	18.13
1580	NASDAQ	ROIC	Tue, Feb 16, 2016	18.22	18.29	18.06	18.20
1579	NASDAQ	ROIC	Fri, Feb 12, 2016	18.08	18.28	18.00	18.09
1578	NASDAQ	ROIC	Thu, Feb 11, 2016	17.89	18.17	17.78	18.01
1577	NASDAQ	ROIC	Wed, Feb 10, 2016	18.24	18.50	18.10	18.11
1576	NASDAQ	ROIC	Tue, Feb 9, 2016	18.05	18.40	17.97	18.20
1575	NASDAQ	ROIC	Mon, Feb 8, 2016	18.40	18.44	17.87	18.25
1574	NASDAQ	ROIC	Fri, Feb 5, 2016	18.65	18.68	18.46	18.46
1573	NASDAQ	ROIC	Thu, Feb 4, 2016	18.67	18.78	18.45	18.67
1572	NASDAQ	ROIC	Wed, Feb 3, 2016	18.71	18.81	18.50	18.70
1571	NASDAQ	ROIC	Tue, Feb 2, 2016	18.66	18.77	18.35	18.61
1570	NASDAQ	ROIC	Mon, Feb 1, 2016	18.35	18.78	18.02	18.70
1569	NASDAQ	ROIC	Fri, Jan 29, 2016	18.02	18.49	17.97	18.49
1568	NASDAQ	ROIC	Thu, Jan 28, 2016	18.08	18.23	17.82	17.91
1567	NASDAQ	ROIC	Wed, Jan 27, 2016	18.22	18.22	17.87	17.97
1566	NASDAQ	ROIC	Tue, Jan 26, 2016	17.92	18.22	17.88	18.22
1565	NASDAQ	ROIC	Mon, Jan 25, 2016	18.00	18.20	17.75	17.86
1564	NASDAQ	ROIC	Fri, Jan 22, 2016	17.78	18.07	17.67	18.05
1563	NASDAQ	ROIC	Thu, Jan 21, 2016	17.61	17.80	17.36	17.60
1562	NASDAQ	ROIC	Wed, Jan 20, 2016	17.47	18.14	16.90	17.45
1561	NASDAQ	ROIC	Tue, Jan 19, 2016	17.85	17.94	17.49	17.63
1560	NASDAQ	ROIC	Fri, Jan 15, 2016	17.19	17.65	17.18	17.64
1559	NASDAQ	ROIC	Thu, Jan 14, 2016	17.60	17.74	17.37	17.56
1558	NASDAQ	ROIC	Wed, Jan 13, 2016	17.77	17.93	17.46	17.54
1557	NASDAQ	ROIC	Tue, Jan 12, 2016	17.88	17.88	17.60	17.74
1556	NASDAQ	ROIC	Mon, Jan 11, 2016	17.44	17.87	17.35	17.76
1555	NASDAQ	ROIC	Fri, Jan 8, 2016	17.62	17.67	17.31	17.35
1554	NASDAQ	ROIC	Thu, Jan 7, 2016	17.64	17.81	17.55	17.55
1553	NASDAQ	ROIC	Wed, Jan 6, 2016	17.69	18.00	17.66	17.98
1552	NASDAQ	ROIC	Tue, Jan 5, 2016	17.51	17.96	17.50	17.88
1551	NASDAQ	ROIC	Mon, Jan 4, 2016	17.69	17.76	17.39	17.48
1550	NASDAQ	ROIC	Thu, Dec 31, 2015	18.11	18.14	17.83	17.90
1549	NASDAQ	ROIC	Wed, Dec 30, 2015	18.17	18.25	18.07	18.10
1548	NASDAQ	ROIC	Tue, Dec 29, 2015	18.05	18.28	18.02	18.24
1547	NASDAQ	ROIC	Mon, Dec 28, 2015	17.87	18.04	17.87	18.02
1546	NASDAQ	ROIC	Thu, Dec 24, 2015	17.94	18.02	17.84	17.93
1545	NASDAQ	ROIC	Wed, Dec 23, 2015	17.86	17.95	17.80	17.93
1544	NASDAQ	ROIC	Tue, Dec 22, 2015	17.89	17.93	17.76	17.77
1543	NASDAQ	ROIC	Mon, Dec 21, 2015	18.00	18.00	17.69	17.87
1542	NASDAQ	ROIC	Fri, Dec 18, 2015	17.88	17.96	17.64	17.85
1541	NASDAQ	ROIC	Thu, Dec 17, 2015	18.16	18.20	17.56	17.97
1540	NASDAQ	ROIC	Wed, Dec 16, 2015	18.02	18.21	17.67	18.17
1539	NASDAQ	ROIC	Tue, Dec 15, 2015	17.54	17.54	17.54	17.54
1538	NASDAQ	ROIC	Mon, Dec 14, 2015	17.55	17.65	17.44	17.54
1537	NASDAQ	ROIC	Fri, Dec 11, 2015	17.36	17.71	17.36	17.61
1536	NASDAQ	ROIC	Thu, Dec 10, 2015	17.91	18.09	17.79	17.81
1535	NASDAQ	ROIC	Wed, Dec 9, 2015	17.97	18.11	17.79	17.85
1534	NASDAQ	ROIC	Tue, Dec 8, 2015	17.95	18.18	17.95	18.03
1533	NASDAQ	ROIC	Mon, Dec 7, 2015	18.11	18.23	17.92	18.10
1532	NASDAQ	ROIC	Fri, Dec 4, 2015	17.84	18.26	17.84	18.16
1531	NASDAQ	ROIC	Thu, Dec 3, 2015	18.09	18.50	17.74	17.82
1530	NASDAQ	ROIC	Wed, Dec 2, 2015	18.50	18.54	18.11	18.13
1529	NASDAQ	ROIC	Tue, Dec 1, 2015	18.42	18.59	18.32	18.55
1528	NASDAQ	ROIC	Mon, Nov 30, 2015	18.51	18.56	18.21	18.29
1527	NASDAQ	ROIC	Fri, Nov 27, 2015	18.39	18.59	18.36	18.48
1526	NASDAQ	ROIC	Wed, Nov 25, 2015	18.23	18.36	18.13	18.34
1525	NASDAQ	ROIC	Tue, Nov 24, 2015	18.04	18.27	17.92	18.25
1524	NASDAQ	ROIC	Mon, Nov 23, 2015	18.15	18.29	18.06	18.20
1523	NASDAQ	ROIC	Fri, Nov 20, 2015	18.01	18.19	17.92	18.12
1522	NASDAQ	ROIC	Thu, Nov 19, 2015	17.63	17.94	17.61	17.89
1521	NASDAQ	ROIC	Wed, Nov 18, 2015	17.45	17.71	17.35	17.67
1520	NASDAQ	ROIC	Tue, Nov 17, 2015	17.48	17.57	17.37	17.38
1519	NASDAQ	ROIC	Mon, Nov 16, 2015	17.40	17.52	17.13	17.50
1518	NASDAQ	ROIC	Fri, Nov 13, 2015	17.57	17.82	17.29	17.32
1517	NASDAQ	ROIC	Thu, Nov 12, 2015	17.72	17.81	17.55	17.65
1516	NASDAQ	ROIC	Wed, Nov 11, 2015	17.76	17.86	17.70	17.76
1515	NASDAQ	ROIC	Tue, Nov 10, 2015	17.57	17.85	17.57	17.77
1514	NASDAQ	ROIC	Mon, Nov 9, 2015	17.79	17.83	17.41	17.46
1513	NASDAQ	ROIC	Fri, Nov 6, 2015	18.05	18.13	17.78	17.88
1512	NASDAQ	ROIC	Thu, Nov 5, 2015	18.20	18.33	18.06	18.31
1511	NASDAQ	ROIC	Wed, Nov 4, 2015	18.18	18.28	18.07	18.14
1510	NASDAQ	ROIC	Tue, Nov 3, 2015	18.29	18.32	18.11	18.18
1509	NASDAQ	ROIC	Mon, Nov 2, 2015	18.11	18.36	18.05	18.31
1508	NASDAQ	ROIC	Fri, Oct 30, 2015	18.38	18.50	18.00	18.13
1507	NASDAQ	ROIC	Thu, Oct 29, 2015	18.31	18.68	18.16	18.31
1506	NASDAQ	ROIC	Wed, Oct 28, 2015	18.20	18.48	17.90	18.31
1505	NASDAQ	ROIC	Tue, Oct 27, 2015	18.02	18.20	17.97	18.16
1504	NASDAQ	ROIC	Mon, Oct 26, 2015	18.00	18.00	17.77	18.00
1503	NASDAQ	ROIC	Fri, Oct 23, 2015	18.03	18.12	17.82	17.98
1502	NASDAQ	ROIC	Thu, Oct 22, 2015	17.87	18.02	17.80	18.02
1501	NASDAQ	ROIC	Wed, Oct 21, 2015	17.94	17.98	17.62	17.76
1500	NASDAQ	ROIC	Tue, Oct 20, 2015	17.80	17.99	17.75	17.89
1499	NASDAQ	ROIC	Mon, Oct 19, 2015	17.41	17.90	17.41	17.88
1498	NASDAQ	ROIC	Fri, Oct 16, 2015	17.49	17.58	17.41	17.50
1497	NASDAQ	ROIC	Thu, Oct 15, 2015	17.15	17.50	17.15	17.46
1496	NASDAQ	ROIC	Wed, Oct 14, 2015	17.41	17.53	17.11	17.15
1495	NASDAQ	ROIC	Tue, Oct 13, 2015	17.48	17.55	17.32	17.41
1494	NASDAQ	ROIC	Mon, Oct 12, 2015	17.37	17.65	17.29	17.52
1493	NASDAQ	ROIC	Fri, Oct 9, 2015	17.35	17.42	17.24	17.34
1492	NASDAQ	ROIC	Thu, Oct 8, 2015	17.14	17.35	17.01	17.35
1491	NASDAQ	ROIC	Wed, Oct 7, 2015	16.89	17.18	16.82	17.18
1490	NASDAQ	ROIC	Tue, Oct 6, 2015	16.94	17.05	16.76	16.90
1489	NASDAQ	ROIC	Mon, Oct 5, 2015	16.79	16.98	16.71	16.97
1488	NASDAQ	ROIC	Fri, Oct 2, 2015	16.51	16.69	16.40	16.69
1487	NASDAQ	ROIC	Thu, Oct 1, 2015	16.53	16.63	16.39	16.62
1486	NASDAQ	ROIC	Wed, Sep 30, 2015	16.66	16.71	16.43	16.54
1485	NASDAQ	ROIC	Tue, Sep 29, 2015	16.50	16.60	16.36	16.47
1484	NASDAQ	ROIC	Mon, Sep 28, 2015	16.56	16.56	16.26	16.41
1483	NASDAQ	ROIC	Fri, Sep 25, 2015	16.81	16.81	16.59	16.69
1482	NASDAQ	ROIC	Thu, Sep 24, 2015	16.87	16.99	16.57	16.65
1481	NASDAQ	ROIC	Wed, Sep 23, 2015	16.90	17.03	16.74	16.90
1480	NASDAQ	ROIC	Tue, Sep 22, 2015	16.89	17.04	16.80	16.81
1479	NASDAQ	ROIC	Mon, Sep 21, 2015	17.04	17.10	16.87	17.05
1478	NASDAQ	ROIC	Fri, Sep 18, 2015	16.52	17.10	16.50	16.88
1477	NASDAQ	ROIC	Thu, Sep 17, 2015	16.52	16.93	16.33	16.73
1476	NASDAQ	ROIC	Wed, Sep 16, 2015	16.17	16.53	16.17	16.48
1475	NASDAQ	ROIC	Tue, Sep 15, 2015	16.00	16.33	15.96	16.16
1474	NASDAQ	ROIC	Mon, Sep 14, 2015	16.12	16.14	15.99	16.00
1473	NASDAQ	ROIC	Fri, Sep 11, 2015	15.69	16.12	15.69	16.01
1472	NASDAQ	ROIC	Thu, Sep 10, 2015	15.75	16.10	15.72	15.90
1471	NASDAQ	ROIC	Wed, Sep 9, 2015	16.14	16.19	15.73	15.79
1470	NASDAQ	ROIC	Tue, Sep 8, 2015	15.93	16.07	15.78	16.01
1469	NASDAQ	ROIC	Fri, Sep 4, 2015	15.69	15.85	15.41	15.55
1468	NASDAQ	ROIC	Thu, Sep 3, 2015	16.10	16.71	15.85	15.89
1467	NASDAQ	ROIC	Wed, Sep 2, 2015	15.62	15.69	15.44	15.69
1466	NASDAQ	ROIC	Tue, Sep 1, 2015	15.61	15.73	15.30	15.43
1465	NASDAQ	ROIC	Mon, Aug 31, 2015	16.46	16.50	15.92	15.93
1464	NASDAQ	ROIC	Fri, Aug 28, 2015	16.43	16.46	16.29	16.44
1463	NASDAQ	ROIC	Thu, Aug 27, 2015	16.25	16.52	16.08	16.44
1462	NASDAQ	ROIC	Wed, Aug 26, 2015	16.02	16.13	15.64	16.06
1461	NASDAQ	ROIC	Tue, Aug 25, 2015	16.75	16.75	15.64	15.75
1460	NASDAQ	ROIC	Mon, Aug 24, 2015	16.71	16.84	16.21	16.26
1459	NASDAQ	ROIC	Fri, Aug 21, 2015	16.89	17.21	16.89	16.94
1458	NASDAQ	ROIC	Thu, Aug 20, 2015	17.20	17.42	16.99	17.06
1457	NASDAQ	ROIC	Wed, Aug 19, 2015	17.21	17.38	17.07	17.25
1456	NASDAQ	ROIC	Tue, Aug 18, 2015	17.25	17.34	17.15	17.30
1455	NASDAQ	ROIC	Mon, Aug 17, 2015	17.13	17.30	16.95	17.24
1454	NASDAQ	ROIC	Fri, Aug 14, 2015	16.91	17.14	16.78	17.13
1453	NASDAQ	ROIC	Thu, Aug 13, 2015	16.77	17.03	16.65	16.98
1452	NASDAQ	ROIC	Wed, Aug 12, 2015	16.82	16.83	16.63	16.80
1451	NASDAQ	ROIC	Tue, Aug 11, 2015	16.56	16.84	16.52	16.81
1450	NASDAQ	ROIC	Mon, Aug 10, 2015	16.93	16.93	16.51	16.60
1449	NASDAQ	ROIC	Fri, Aug 7, 2015	16.72	16.90	16.59	16.81
1448	NASDAQ	ROIC	Thu, Aug 6, 2015	16.99	17.08	16.69	16.75
1447	NASDAQ	ROIC	Wed, Aug 5, 2015	16.52	16.92	16.50	16.90
1446	NASDAQ	ROIC	Tue, Aug 4, 2015	17.14	17.32	17.06	17.11
1445	NASDAQ	ROIC	Mon, Aug 3, 2015	17.19	17.32	17.08	17.26
1444	NASDAQ	ROIC	Fri, Jul 31, 2015	17.11	17.34	17.07	17.15
1443	NASDAQ	ROIC	Thu, Jul 30, 2015	16.87	17.25	16.60	16.93
1442	NASDAQ	ROIC	Wed, Jul 29, 2015	16.69	16.99	16.59	16.83
1441	NASDAQ	ROIC	Tue, Jul 28, 2015	16.64	16.75	16.53	16.66
1440	NASDAQ	ROIC	Mon, Jul 27, 2015	16.74	16.79	16.59	16.64
1439	NASDAQ	ROIC	Fri, Jul 24, 2015	16.57	16.77	16.57	16.71
1438	NASDAQ	ROIC	Thu, Jul 23, 2015	16.90	16.90	16.53	16.63
1437	NASDAQ	ROIC	Wed, Jul 22, 2015	16.92	16.98	16.79	16.89
1436	NASDAQ	ROIC	Tue, Jul 21, 2015	16.75	16.84	16.68	16.78
1435	NASDAQ	ROIC	Mon, Jul 20, 2015	16.66	16.78	16.52	16.75
1434	NASDAQ	ROIC	Fri, Jul 17, 2015	16.72	16.81	16.61	16.71
1433	NASDAQ	ROIC	Thu, Jul 16, 2015	16.60	16.76	16.56	16.76
1432	NASDAQ	ROIC	Wed, Jul 15, 2015	16.40	16.58	16.33	16.52
1431	NASDAQ	ROIC	Tue, Jul 14, 2015	16.50	16.56	16.36	16.46
1430	NASDAQ	ROIC	Mon, Jul 13, 2015	16.35	16.69	16.35	16.42
1429	NASDAQ	ROIC	Fri, Jul 10, 2015	16.29	16.50	16.03	16.43
1428	NASDAQ	ROIC	Thu, Jul 9, 2015	16.20	16.25	16.00	16.09
1427	NASDAQ	ROIC	Wed, Jul 8, 2015	16.05	16.18	15.95	16.14
1426	NASDAQ	ROIC	Tue, Jul 7, 2015	16.09	16.24	16.04	16.15
1425	NASDAQ	ROIC	Mon, Jul 6, 2015	15.79	16.03	15.74	15.98
1424	NASDAQ	ROIC	Thu, Jul 2, 2015	15.94	16.18	15.79	15.82
1423	NASDAQ	ROIC	Wed, Jul 1, 2015	15.67	15.89	15.61	15.86
1422	NASDAQ	ROIC	Tue, Jun 30, 2015	15.74	15.79	15.44	15.62
1421	NASDAQ	ROIC	Mon, Jun 29, 2015	15.86	16.02	15.56	15.58
1420	NASDAQ	ROIC	Fri, Jun 26, 2015	15.84	16.02	15.75	15.89
1419	NASDAQ	ROIC	Thu, Jun 25, 2015	15.91	15.91	15.76	15.78
1418	NASDAQ	ROIC	Wed, Jun 24, 2015	15.97	16.06	15.82	15.87
1417	NASDAQ	ROIC	Tue, Jun 23, 2015	16.33	16.35	15.98	16.00
1416	NASDAQ	ROIC	Mon, Jun 22, 2015	16.47	16.58	16.38	16.39
1415	NASDAQ	ROIC	Fri, Jun 19, 2015	16.54	16.56	16.21	16.42
1414	NASDAQ	ROIC	Thu, Jun 18, 2015	16.04	16.39	16.04	16.32
1413	NASDAQ	ROIC	Wed, Jun 17, 2015	15.88	16.02	15.79	16.00
1412	NASDAQ	ROIC	Tue, Jun 16, 2015	15.74	15.94	15.66	15.91
1411	NASDAQ	ROIC	Mon, Jun 15, 2015	15.80	15.93	15.70	15.73
1410	NASDAQ	ROIC	Fri, Jun 12, 2015	15.89	15.90	15.76	15.85
1409	NASDAQ	ROIC	Thu, Jun 11, 2015	16.11	16.11	16.00	16.05
1408	NASDAQ	ROIC	Wed, Jun 10, 2015	15.85	16.10	15.81	16.02
1407	NASDAQ	ROIC	Tue, Jun 9, 2015	16.43	16.53	15.82	15.91
1406	NASDAQ	ROIC	Mon, Jun 8, 2015	15.99	16.10	15.92	16.01
1405	NASDAQ	ROIC	Fri, Jun 5, 2015	15.99	16.10	15.80	16.03
1404	NASDAQ	ROIC	Thu, Jun 4, 2015	16.14	16.21	16.04	16.13
1403	NASDAQ	ROIC	Wed, Jun 3, 2015	16.36	16.45	16.15	16.18
1402	NASDAQ	ROIC	Tue, Jun 2, 2015	16.41	16.53	16.31	16.41
1401	NASDAQ	ROIC	Mon, Jun 1, 2015	16.33	16.59	16.33	16.54
1400	NASDAQ	ROIC	Fri, May 29, 2015	16.54	16.56	16.30	16.33
1399	NASDAQ	ROIC	Thu, May 28, 2015	16.61	16.64	16.48	16.59
1398	NASDAQ	ROIC	Wed, May 27, 2015	16.60	16.72	16.50	16.64
1397	NASDAQ	ROIC	Tue, May 26, 2015	16.60	16.70	16.47	16.55
1396	NASDAQ	ROIC	Fri, May 22, 2015	16.59	16.79	16.52	16.72
1395	NASDAQ	ROIC	Thu, May 21, 2015	16.60	16.68	16.52	16.63
1394	NASDAQ	ROIC	Wed, May 20, 2015	16.50	16.64	16.46	16.56
1393	NASDAQ	ROIC	Tue, May 19, 2015	16.46	16.68	16.41	16.49
1392	NASDAQ	ROIC	Mon, May 18, 2015	16.43	16.63	16.39	16.50
1391	NASDAQ	ROIC	Fri, May 15, 2015	16.45	16.67	16.42	16.55
1390	NASDAQ	ROIC	Thu, May 14, 2015	16.12	16.46	16.12	16.42
1389	NASDAQ	ROIC	Wed, May 13, 2015	16.35	16.44	16.05	16.09
1388	NASDAQ	ROIC	Tue, May 12, 2015	15.98	16.34	15.82	16.28
1387	NASDAQ	ROIC	Mon, May 11, 2015	16.34	16.51	16.08	16.16
1386	NASDAQ	ROIC	Fri, May 8, 2015	16.52	16.77	16.28	16.33
1385	NASDAQ	ROIC	Thu, May 7, 2015	16.23	16.40	16.13	16.32
1384	NASDAQ	ROIC	Wed, May 6, 2015	16.50	16.50	16.06	16.23
1383	NASDAQ	ROIC	Tue, May 5, 2015	16.76	16.97	16.30	16.40
1382	NASDAQ	ROIC	Mon, May 4, 2015	16.97	17.03	16.75	16.81
1381	NASDAQ	ROIC	Fri, May 1, 2015	16.77	17.04	16.66	16.91
1380	NASDAQ	ROIC	Thu, Apr 30, 2015	17.27	17.41	16.63	16.78
1379	NASDAQ	ROIC	Wed, Apr 29, 2015	17.68	17.71	17.32	17.36
1378	NASDAQ	ROIC	Tue, Apr 28, 2015	17.72	17.81	17.59	17.76
1377	NASDAQ	ROIC	Mon, Apr 27, 2015	17.81	17.93	17.64	17.75
1376	NASDAQ	ROIC	Fri, Apr 24, 2015	17.61	17.77	17.53	17.71
1375	NASDAQ	ROIC	Thu, Apr 23, 2015	17.60	17.70	17.50	17.61
1374	NASDAQ	ROIC	Wed, Apr 22, 2015	17.55	17.67	17.47	17.66
1373	NASDAQ	ROIC	Tue, Apr 21, 2015	17.55	17.66	17.49	17.51
1372	NASDAQ	ROIC	Mon, Apr 20, 2015	17.50	17.56	17.39	17.53
1371	NASDAQ	ROIC	Fri, Apr 17, 2015	17.43	17.51	17.24	17.44
1370	NASDAQ	ROIC	Thu, Apr 16, 2015	17.40	17.60	17.35	17.56
1369	NASDAQ	ROIC	Wed, Apr 15, 2015	17.57	17.66	17.48	17.48
1368	NASDAQ	ROIC	Tue, Apr 14, 2015	17.61	17.82	17.61	17.64
1367	NASDAQ	ROIC	Mon, Apr 13, 2015	17.66	17.73	17.60	17.62
1366	NASDAQ	ROIC	Fri, Apr 10, 2015	17.87	17.93	17.67	17.71
1365	NASDAQ	ROIC	Thu, Apr 9, 2015	18.13	18.13	17.66	17.73
1364	NASDAQ	ROIC	Wed, Apr 8, 2015	18.10	18.25	18.10	18.15
1363	NASDAQ	ROIC	Tue, Apr 7, 2015	18.40	18.42	18.06	18.09
1362	NASDAQ	ROIC	Mon, Apr 6, 2015	18.16	18.47	18.16	18.43
1361	NASDAQ	ROIC	Thu, Apr 2, 2015	18.08	18.25	17.90	18.21
1360	NASDAQ	ROIC	Wed, Apr 1, 2015	18.30	18.30	17.98	18.13
1359	NASDAQ	ROIC	Tue, Mar 31, 2015	18.20	18.36	18.05	18.30
1358	NASDAQ	ROIC	Mon, Mar 30, 2015	18.16	18.34	18.10	18.31
1357	NASDAQ	ROIC	Fri, Mar 27, 2015	18.12	18.39	18.01	18.03
1356	NASDAQ	ROIC	Thu, Mar 26, 2015	18.14	18.21	18.01	18.04
1355	NASDAQ	ROIC	Wed, Mar 25, 2015	18.60	18.73	18.08	18.18
1354	NASDAQ	ROIC	Tue, Mar 24, 2015	18.72	18.72	18.36	18.55
1353	NASDAQ	ROIC	Mon, Mar 23, 2015	18.58	18.68	18.45	18.61
1352	NASDAQ	ROIC	Fri, Mar 20, 2015	18.15	18.56	18.00	18.55
1351	NASDAQ	ROIC	Thu, Mar 19, 2015	17.98	18.19	17.98	18.04
1350	NASDAQ	ROIC	Wed, Mar 18, 2015	17.71	18.22	17.60	18.08
1349	NASDAQ	ROIC	Tue, Mar 17, 2015	17.58	17.81	17.54	17.77
1348	NASDAQ	ROIC	Mon, Mar 16, 2015	17.49	17.74	17.45	17.64
1347	NASDAQ	ROIC	Fri, Mar 13, 2015	17.40	17.52	17.15	17.42
1346	NASDAQ	ROIC	Thu, Mar 12, 2015	17.17	17.37	17.03	17.37
1345	NASDAQ	ROIC	Wed, Mar 11, 2015	17.00	17.27	16.95	17.16
1344	NASDAQ	ROIC	Tue, Mar 10, 2015	16.93	17.06	16.84	16.96
1343	NASDAQ	ROIC	Mon, Mar 9, 2015	16.95	17.11	16.88	17.02
1342	NASDAQ	ROIC	Fri, Mar 6, 2015	17.29	17.29	16.83	16.86
1341	NASDAQ	ROIC	Thu, Mar 5, 2015	17.36	17.56	17.22	17.47
1340	NASDAQ	ROIC	Wed, Mar 4, 2015	17.15	17.33	17.03	17.30
1339	NASDAQ	ROIC	Tue, Mar 3, 2015	17.12	17.29	17.01	17.22
1338	NASDAQ	ROIC	Mon, Mar 2, 2015	16.68	17.29	16.61	17.13
1337	NASDAQ	ROIC	Fri, Feb 27, 2015	16.70	17.00	16.60	16.75
1336	NASDAQ	ROIC	Thu, Feb 26, 2015	16.94	16.94	16.65	16.70
1335	NASDAQ	ROIC	Wed, Feb 25, 2015	16.96	17.18	16.65	16.98
1334	NASDAQ	ROIC	Tue, Feb 24, 2015	17.03	17.08	16.85	17.04
1333	NASDAQ	ROIC	Mon, Feb 23, 2015	16.94	17.13	16.79	17.13
1332	NASDAQ	ROIC	Fri, Feb 20, 2015	16.94	17.01	16.83	16.93
1331	NASDAQ	ROIC	Thu, Feb 19, 2015	17.40	17.40	16.93	16.95
1330	NASDAQ	ROIC	Wed, Feb 18, 2015	17.15	17.54	17.04	17.40
1329	NASDAQ	ROIC	Tue, Feb 17, 2015	17.23	17.52	17.17	17.19
1328	NASDAQ	ROIC	Fri, Feb 13, 2015	17.35	17.40	17.16	17.27
1327	NASDAQ	ROIC	Thu, Feb 12, 2015	17.23	17.40	17.14	17.35
1326	NASDAQ	ROIC	Wed, Feb 11, 2015	17.30	17.35	17.02	17.15
1325	NASDAQ	ROIC	Tue, Feb 10, 2015	17.35	17.44	17.15	17.29
1324	NASDAQ	ROIC	Mon, Feb 9, 2015	17.51	17.61	17.28	17.31
1323	NASDAQ	ROIC	Fri, Feb 6, 2015	18.02	18.08	17.43	17.52
1322	NASDAQ	ROIC	Thu, Feb 5, 2015	17.97	18.08	17.91	18.01
1321	NASDAQ	ROIC	Wed, Feb 4, 2015	17.95	18.04	17.91	17.97
1320	NASDAQ	ROIC	Tue, Feb 3, 2015	17.70	18.05	17.62	18.02
1319	NASDAQ	ROIC	Mon, Feb 2, 2015	17.67	17.75	17.32	17.67
1318	NASDAQ	ROIC	Fri, Jan 30, 2015	18.02	18.14	17.66	17.67
1317	NASDAQ	ROIC	Thu, Jan 29, 2015	17.97	18.17	17.90	18.15
1316	NASDAQ	ROIC	Wed, Jan 28, 2015	18.14	18.22	17.92	17.95
1315	NASDAQ	ROIC	Tue, Jan 27, 2015	18.04	18.15	18.00	18.10
1314	NASDAQ	ROIC	Mon, Jan 26, 2015	17.91	18.19	17.80	18.12
1313	NASDAQ	ROIC	Fri, Jan 23, 2015	18.15	18.26	17.94	17.99
1312	NASDAQ	ROIC	Thu, Jan 22, 2015	17.87	18.22	17.75	18.16
1311	NASDAQ	ROIC	Wed, Jan 21, 2015	17.63	17.79	17.53	17.73
1310	NASDAQ	ROIC	Tue, Jan 20, 2015	17.78	17.90	17.50	17.64
1309	NASDAQ	ROIC	Fri, Jan 16, 2015	17.52	17.74	17.39	17.73
1308	NASDAQ	ROIC	Thu, Jan 15, 2015	17.56	17.58	17.31	17.56
1307	NASDAQ	ROIC	Wed, Jan 14, 2015	17.42	17.60	17.38	17.56
1306	NASDAQ	ROIC	Tue, Jan 13, 2015	17.60	17.66	17.32	17.57
1305	NASDAQ	ROIC	Mon, Jan 12, 2015	17.52	17.60	17.44	17.54
1304	NASDAQ	ROIC	Fri, Jan 9, 2015	17.38	17.59	17.25	17.47
1303	NASDAQ	ROIC	Thu, Jan 8, 2015	17.38	17.44	17.21	17.40
1302	NASDAQ	ROIC	Wed, Jan 7, 2015	16.91	17.36	16.89	17.35
1301	NASDAQ	ROIC	Tue, Jan 6, 2015	16.98	17.02	16.81	16.86
1300	NASDAQ	ROIC	Mon, Jan 5, 2015	16.89	16.99	16.84	16.88
1299	NASDAQ	ROIC	Fri, Jan 2, 2015	16.90	17.05	16.84	16.98
1298	NASDAQ	ROIC	Wed, Dec 31, 2014	17.16	17.22	16.72	16.79
1297	NASDAQ	ROIC	Tue, Dec 30, 2014	17.07	17.19	17.04	17.12
1296	NASDAQ	ROIC	Mon, Dec 29, 2014	17.03	17.20	16.99	17.13
1295	NASDAQ	ROIC	Fri, Dec 26, 2014	16.97	17.04	16.88	17.02
1294	NASDAQ	ROIC	Wed, Dec 24, 2014	16.90	17.00	16.87	16.92
1293	NASDAQ	ROIC	Tue, Dec 23, 2014	16.97	16.98	16.79	16.89
1292	NASDAQ	ROIC	Mon, Dec 22, 2014	16.66	16.92	16.54	16.89
1291	NASDAQ	ROIC	Fri, Dec 19, 2014	16.86	16.88	16.58	16.69
1290	NASDAQ	ROIC	Thu, Dec 18, 2014	16.75	16.86	16.55	16.77
1289	NASDAQ	ROIC	Wed, Dec 17, 2014	15.95	16.61	15.88	16.61
1288	NASDAQ	ROIC	Tue, Dec 16, 2014	15.92	16.12	15.65	15.89
1287	NASDAQ	ROIC	Mon, Dec 15, 2014	16.32	16.34	15.96	15.96
1286	NASDAQ	ROIC	Fri, Dec 12, 2014	16.35	16.50	16.29	16.32
1285	NASDAQ	ROIC	Thu, Dec 11, 2014	16.55	16.56	16.39	16.52
1284	NASDAQ	ROIC	Wed, Dec 10, 2014	16.68	16.72	16.51	16.68
1283	NASDAQ	ROIC	Tue, Dec 9, 2014	16.39	16.76	16.36	16.75
1282	NASDAQ	ROIC	Mon, Dec 8, 2014	16.51	16.77	16.46	16.52
1281	NASDAQ	ROIC	Fri, Dec 5, 2014	16.56	16.62	16.42	16.56
1280	NASDAQ	ROIC	Thu, Dec 4, 2014	16.57	16.60	16.36	16.60
1279	NASDAQ	ROIC	Wed, Dec 3, 2014	16.77	16.98	16.55	16.57
1278	NASDAQ	ROIC	Tue, Dec 2, 2014	16.33	16.73	16.32	16.72
1277	NASDAQ	ROIC	Mon, Dec 1, 2014	16.45	16.58	16.35	16.35
1276	NASDAQ	ROIC	Fri, Nov 28, 2014	16.62	16.74	16.46	16.46
1275	NASDAQ	ROIC	Wed, Nov 26, 2014	16.39	16.58	16.29	16.58
1274	NASDAQ	ROIC	Tue, Nov 25, 2014	16.37	16.46	16.17	16.40
1273	NASDAQ	ROIC	Mon, Nov 24, 2014	16.20	16.42	16.20	16.39
1272	NASDAQ	ROIC	Fri, Nov 21, 2014	16.37	16.51	16.18	16.20
1271	NASDAQ	ROIC	Thu, Nov 20, 2014	16.08	16.28	16.08	16.21
1270	NASDAQ	ROIC	Wed, Nov 19, 2014	16.22	16.34	16.10	16.14
1269	NASDAQ	ROIC	Tue, Nov 18, 2014	16.25	16.36	16.23	16.29
1268	NASDAQ	ROIC	Mon, Nov 17, 2014	16.18	16.30	16.08	16.20
1267	NASDAQ	ROIC	Fri, Nov 14, 2014	16.39	16.41	16.17	16.24
1266	NASDAQ	ROIC	Thu, Nov 13, 2014	16.40	16.53	16.36	16.50
1265	NASDAQ	ROIC	Wed, Nov 12, 2014	16.48	16.56	16.39	16.40
1264	NASDAQ	ROIC	Tue, Nov 11, 2014	16.52	16.59	16.44	16.51
1263	NASDAQ	ROIC	Mon, Nov 10, 2014	16.18	16.51	16.18	16.50
1262	NASDAQ	ROIC	Fri, Nov 7, 2014	16.19	16.32	16.10	16.22
1261	NASDAQ	ROIC	Thu, Nov 6, 2014	16.37	16.52	16.16	16.19
1260	NASDAQ	ROIC	Wed, Nov 5, 2014	16.55	16.58	16.33	16.40
1259	NASDAQ	ROIC	Tue, Nov 4, 2014	16.61	16.64	16.16	16.45
1258	NASDAQ	ROIC	Mon, Nov 3, 2014	16.40	16.69	16.33	16.67
1257	NASDAQ	ROIC	Fri, Oct 31, 2014	16.21	16.36	16.02	16.34
1256	NASDAQ	ROIC	Thu, Oct 30, 2014	16.07	16.07	15.75	16.02
1255	NASDAQ	ROIC	Wed, Oct 29, 2014	16.01	16.08	15.78	16.04
1254	NASDAQ	ROIC	Tue, Oct 28, 2014	15.84	16.06	15.73	16.05
1253	NASDAQ	ROIC	Mon, Oct 27, 2014	15.56	15.79	15.52	15.78
1252	NASDAQ	ROIC	Fri, Oct 24, 2014	15.75	15.93	15.48	15.64
1251	NASDAQ	ROIC	Thu, Oct 23, 2014	15.65	15.85	15.61	15.70
1250	NASDAQ	ROIC	Wed, Oct 22, 2014	15.55	15.67	15.51	15.56
1249	NASDAQ	ROIC	Tue, Oct 21, 2014	15.40	15.55	15.17	15.55
1248	NASDAQ	ROIC	Mon, Oct 20, 2014	15.01	15.42	14.93	15.41
1247	NASDAQ	ROIC	Fri, Oct 17, 2014	15.40	15.40	15.04	15.07
1246	NASDAQ	ROIC	Thu, Oct 16, 2014	15.02	15.35	15.02	15.23
1245	NASDAQ	ROIC	Wed, Oct 15, 2014	15.06	15.28	14.92	15.19
1244	NASDAQ	ROIC	Tue, Oct 14, 2014	15.02	15.27	14.96	15.12
1243	NASDAQ	ROIC	Mon, Oct 13, 2014	14.85	15.12	14.81	14.96
1242	NASDAQ	ROIC	Fri, Oct 10, 2014	15.03	15.09	14.83	14.89
1241	NASDAQ	ROIC	Thu, Oct 9, 2014	15.05	15.24	14.91	14.91
1240	NASDAQ	ROIC	Wed, Oct 8, 2014	14.75	15.10	14.75	15.10
1239	NASDAQ	ROIC	Tue, Oct 7, 2014	14.85	14.92	14.78	14.78
1238	NASDAQ	ROIC	Mon, Oct 6, 2014	14.87	15.05	14.75	14.92
1237	NASDAQ	ROIC	Fri, Oct 3, 2014	14.91	14.92	14.67	14.88
1236	NASDAQ	ROIC	Thu, Oct 2, 2014	14.74	14.89	14.71	14.75
1235	NASDAQ	ROIC	Wed, Oct 1, 2014	14.67	14.80	14.61	14.73
1234	NASDAQ	ROIC	Tue, Sep 30, 2014	14.91	14.91	14.65	14.70
1233	NASDAQ	ROIC	Mon, Sep 29, 2014	14.77	14.92	14.66	14.87
1232	NASDAQ	ROIC	Fri, Sep 26, 2014	14.66	14.89	14.50	14.85
1231	NASDAQ	ROIC	Thu, Sep 25, 2014	14.76	14.81	14.64	14.66
1230	NASDAQ	ROIC	Wed, Sep 24, 2014	14.84	14.91	14.68	14.80
1229	NASDAQ	ROIC	Tue, Sep 23, 2014	14.94	15.00	14.79	14.87
1228	NASDAQ	ROIC	Mon, Sep 22, 2014	15.04	15.04	14.90	14.96
1227	NASDAQ	ROIC	Fri, Sep 19, 2014	15.17	15.24	15.02	15.09
1226	NASDAQ	ROIC	Thu, Sep 18, 2014	15.15	15.19	15.05	15.15
1225	NASDAQ	ROIC	Wed, Sep 17, 2014	15.05	15.16	14.97	15.14
1224	NASDAQ	ROIC	Tue, Sep 16, 2014	14.98	15.10	14.93	15.08
1223	NASDAQ	ROIC	Mon, Sep 15, 2014	15.19	15.25	14.95	15.01
1222	NASDAQ	ROIC	Fri, Sep 12, 2014	15.68	15.69	15.12	15.23
1221	NASDAQ	ROIC	Thu, Sep 11, 2014	15.60	15.83	15.55	15.76
1220	NASDAQ	ROIC	Wed, Sep 10, 2014	16.00	16.02	15.81	15.83
1219	NASDAQ	ROIC	Tue, Sep 9, 2014	16.16	16.16	15.93	16.02
1218	NASDAQ	ROIC	Mon, Sep 8, 2014	16.12	16.26	16.01	16.19
1217	NASDAQ	ROIC	Fri, Sep 5, 2014	15.95	16.18	15.95	16.17
1216	NASDAQ	ROIC	Thu, Sep 4, 2014	16.08	16.09	15.96	15.98
1215	NASDAQ	ROIC	Wed, Sep 3, 2014	15.93	16.04	15.80	16.04
1214	NASDAQ	ROIC	Tue, Sep 2, 2014	15.91	15.95	15.76	15.93
1213	NASDAQ	ROIC	Fri, Aug 29, 2014	15.82	15.86	15.76	15.84
1212	NASDAQ	ROIC	Thu, Aug 28, 2014	15.78	15.84	15.72	15.84
1211	NASDAQ	ROIC	Wed, Aug 27, 2014	15.92	15.92	15.72	15.84
1210	NASDAQ	ROIC	Tue, Aug 26, 2014	15.68	15.84	15.68	15.83
1209	NASDAQ	ROIC	Mon, Aug 25, 2014	15.85	15.85	15.62	15.72
1208	NASDAQ	ROIC	Fri, Aug 22, 2014	15.91	15.93	15.73	15.75
1207	NASDAQ	ROIC	Thu, Aug 21, 2014	15.97	16.09	15.86	15.92
1206	NASDAQ	ROIC	Wed, Aug 20, 2014	15.87	16.00	15.79	15.98
1205	NASDAQ	ROIC	Tue, Aug 19, 2014	15.90	15.98	15.86	15.93
1204	NASDAQ	ROIC	Mon, Aug 18, 2014	15.70	15.91	15.69	15.91
1203	NASDAQ	ROIC	Fri, Aug 15, 2014	15.76	15.76	15.46	15.59
1202	NASDAQ	ROIC	Thu, Aug 14, 2014	15.80	15.86	15.65	15.68
1201	NASDAQ	ROIC	Wed, Aug 13, 2014	15.60	15.80	15.60	15.80
1200	NASDAQ	ROIC	Tue, Aug 12, 2014	15.57	15.67	15.55	15.60
1199	NASDAQ	ROIC	Mon, Aug 11, 2014	15.50	15.71	15.41	15.61
1198	NASDAQ	ROIC	Fri, Aug 8, 2014	15.43	15.53	15.43	15.50
1197	NASDAQ	ROIC	Thu, Aug 7, 2014	15.51	15.57	15.38	15.48
1196	NASDAQ	ROIC	Wed, Aug 6, 2014	15.47	15.61	15.44	15.47
1195	NASDAQ	ROIC	Tue, Aug 5, 2014	15.61	15.71	15.45	15.47
1194	NASDAQ	ROIC	Mon, Aug 4, 2014	15.47	15.73	15.31	15.63
1193	NASDAQ	ROIC	Fri, Aug 1, 2014	15.47	15.52	15.37	15.45
1192	NASDAQ	ROIC	Thu, Jul 31, 2014	15.66	15.93	15.37	15.43
1191	NASDAQ	ROIC	Wed, Jul 30, 2014	15.86	15.96	15.62	15.69
1190	NASDAQ	ROIC	Tue, Jul 29, 2014	15.81	15.96	15.68	15.83
1189	NASDAQ	ROIC	Mon, Jul 28, 2014	15.80	15.84	15.73	15.79
1188	NASDAQ	ROIC	Fri, Jul 25, 2014	15.70	15.89	15.65	15.84
1187	NASDAQ	ROIC	Thu, Jul 24, 2014	15.84	15.94	15.73	15.80
1186	NASDAQ	ROIC	Wed, Jul 23, 2014	15.80	15.92	15.75	15.86
1185	NASDAQ	ROIC	Tue, Jul 22, 2014	15.87	15.99	15.75	15.86
1184	NASDAQ	ROIC	Mon, Jul 21, 2014	15.94	15.94	15.75	15.86
1183	NASDAQ	ROIC	Fri, Jul 18, 2014	15.72	16.08	15.72	16.02
1182	NASDAQ	ROIC	Thu, Jul 17, 2014	15.68	15.88	15.65	15.80
1181	NASDAQ	ROIC	Wed, Jul 16, 2014	15.73	15.79	15.68	15.77
1180	NASDAQ	ROIC	Tue, Jul 15, 2014	15.67	15.86	15.65	15.71
1179	NASDAQ	ROIC	Mon, Jul 14, 2014	15.73	15.83	15.20	15.71
1178	NASDAQ	ROIC	Fri, Jul 11, 2014	15.68	15.82	15.67	15.73
1177	NASDAQ	ROIC	Thu, Jul 10, 2014	15.76	15.89	15.69	15.76
1176	NASDAQ	ROIC	Wed, Jul 9, 2014	15.70	15.84	15.63	15.80
1175	NASDAQ	ROIC	Tue, Jul 8, 2014	15.75	15.76	15.63	15.67
1174	NASDAQ	ROIC	Mon, Jul 7, 2014	15.74	15.80	15.70	15.74
1173	NASDAQ	ROIC	Thu, Jul 3, 2014	15.84	15.84	15.68	15.71
1172	NASDAQ	ROIC	Wed, Jul 2, 2014	15.85	15.96	15.72	15.82
1171	NASDAQ	ROIC	Tue, Jul 1, 2014	15.77	15.87	15.71	15.83
1170	NASDAQ	ROIC	Mon, Jun 30, 2014	15.81	15.97	15.63	15.73
1169	NASDAQ	ROIC	Fri, Jun 27, 2014	15.70	15.86	15.64	15.84
1168	NASDAQ	ROIC	Thu, Jun 26, 2014	15.72	15.82	15.65	15.81
1167	NASDAQ	ROIC	Wed, Jun 25, 2014	15.58	15.71	15.58	15.68
1166	NASDAQ	ROIC	Tue, Jun 24, 2014	15.66	15.72	15.57	15.58
1165	NASDAQ	ROIC	Mon, Jun 23, 2014	15.73	15.75	15.54	15.58
1164	NASDAQ	ROIC	Fri, Jun 20, 2014	15.76	15.96	15.71	15.74
1163	NASDAQ	ROIC	Thu, Jun 19, 2014	15.75	15.84	15.65	15.80
1162	NASDAQ	ROIC	Wed, Jun 18, 2014	15.54	15.80	15.41	15.78
1161	NASDAQ	ROIC	Tue, Jun 17, 2014	15.72	15.73	15.46	15.52
1160	NASDAQ	ROIC	Mon, Jun 16, 2014	15.62	15.75	15.60	15.67
1159	NASDAQ	ROIC	Fri, Jun 13, 2014	15.29	15.77	15.23	15.71
1158	NASDAQ	ROIC	Thu, Jun 12, 2014	15.26	15.26	14.99	15.07
1157	NASDAQ	ROIC	Wed, Jun 11, 2014	15.52	15.59	15.32	15.42
1156	NASDAQ	ROIC	Tue, Jun 10, 2014	15.69	15.72	15.50	15.66
1155	NASDAQ	ROIC	Mon, Jun 9, 2014	16.02	16.10	15.60	15.65
1154	NASDAQ	ROIC	Fri, Jun 6, 2014	16.23	16.30	15.96	16.00
1153	NASDAQ	ROIC	Thu, Jun 5, 2014	15.99	16.16	15.91	16.12
1152	NASDAQ	ROIC	Wed, Jun 4, 2014	15.90	15.97	15.78	15.95
1151	NASDAQ	ROIC	Tue, Jun 3, 2014	15.94	15.98	15.83	15.90
1150	NASDAQ	ROIC	Mon, Jun 2, 2014	15.91	15.94	15.69	15.92
1149	NASDAQ	ROIC	Fri, May 30, 2014	15.77	15.87	15.74	15.80
1148	NASDAQ	ROIC	Thu, May 29, 2014	15.63	15.73	15.49	15.71
1147	NASDAQ	ROIC	Wed, May 28, 2014	15.85	15.85	15.56	15.57
1146	NASDAQ	ROIC	Tue, May 27, 2014	15.87	15.94	15.75	15.90
1145	NASDAQ	ROIC	Fri, May 23, 2014	15.65	15.81	15.60	15.76
1144	NASDAQ	ROIC	Thu, May 22, 2014	15.63	15.71	15.57	15.61
1143	NASDAQ	ROIC	Wed, May 21, 2014	15.70	15.76	15.46	15.55
1142	NASDAQ	ROIC	Tue, May 20, 2014	15.84	15.84	15.56	15.63
1141	NASDAQ	ROIC	Mon, May 19, 2014	15.85	15.90	15.76	15.82
1140	NASDAQ	ROIC	Fri, May 16, 2014	15.63	15.85	15.63	15.84
1139	NASDAQ	ROIC	Thu, May 15, 2014	15.65	15.74	15.48	15.66
1138	NASDAQ	ROIC	Wed, May 14, 2014	15.85	15.85	15.66	15.70
1137	NASDAQ	ROIC	Tue, May 13, 2014	15.91	16.03	15.76	15.81
1136	NASDAQ	ROIC	Mon, May 12, 2014	15.93	16.10	15.82	15.89
1135	NASDAQ	ROIC	Fri, May 9, 2014	15.86	16.15	15.81	15.93
1134	NASDAQ	ROIC	Thu, May 8, 2014	16.11	16.22	15.91	15.98
1133	NASDAQ	ROIC	Wed, May 7, 2014	15.52	15.71	15.44	15.70
1132	NASDAQ	ROIC	Tue, May 6, 2014	15.59	15.62	15.38	15.45
1131	NASDAQ	ROIC	Mon, May 5, 2014	15.59	15.61	15.46	15.59
1130	NASDAQ	ROIC	Fri, May 2, 2014	15.47	15.63	15.42	15.62
1129	NASDAQ	ROIC	Thu, May 1, 2014	15.61	15.70	15.27	15.46
1128	NASDAQ	ROIC	Wed, Apr 30, 2014	15.82	15.82	15.54	15.63
1127	NASDAQ	ROIC	Tue, Apr 29, 2014	15.85	15.93	15.75	15.79
1126	NASDAQ	ROIC	Mon, Apr 28, 2014	15.78	15.82	15.66	15.74
1125	NASDAQ	ROIC	Fri, Apr 25, 2014	15.79	15.90	15.67	15.70
1124	NASDAQ	ROIC	Thu, Apr 24, 2014	15.79	15.90	15.66	15.77
1123	NASDAQ	ROIC	Wed, Apr 23, 2014	15.80	15.84	15.68	15.73
1122	NASDAQ	ROIC	Tue, Apr 22, 2014	15.77	15.86	15.69	15.77
1121	NASDAQ	ROIC	Mon, Apr 21, 2014	15.72	15.79	15.25	15.74
1120	NASDAQ	ROIC	Thu, Apr 17, 2014	15.70	15.80	15.70	15.76
1119	NASDAQ	ROIC	Wed, Apr 16, 2014	15.67	15.77	15.57	15.76
1118	NASDAQ	ROIC	Tue, Apr 15, 2014	15.45	15.66	15.34	15.60
1117	NASDAQ	ROIC	Mon, Apr 14, 2014	15.39	15.46	15.19	15.37
1116	NASDAQ	ROIC	Fri, Apr 11, 2014	15.25	15.42	15.23	15.30
1115	NASDAQ	ROIC	Thu, Apr 10, 2014	15.39	15.53	15.32	15.33
1114	NASDAQ	ROIC	Wed, Apr 9, 2014	15.31	15.45	15.21	15.35
1113	NASDAQ	ROIC	Tue, Apr 8, 2014	15.21	15.33	15.20	15.30
1112	NASDAQ	ROIC	Mon, Apr 7, 2014	15.15	15.25	15.07	15.19
1111	NASDAQ	ROIC	Fri, Apr 4, 2014	15.17	15.24	15.09	15.16
1110	NASDAQ	ROIC	Thu, Apr 3, 2014	15.45	15.50	15.02	15.09
1109	NASDAQ	ROIC	Wed, Apr 2, 2014	15.01	15.18	14.88	15.12
1108	NASDAQ	ROIC	Tue, Apr 1, 2014	14.91	15.02	14.82	15.01
1107	NASDAQ	ROIC	Mon, Mar 31, 2014	14.82	14.98	14.72	14.94
1106	NASDAQ	ROIC	Fri, Mar 28, 2014	14.76	14.96	14.74	14.80
1105	NASDAQ	ROIC	Thu, Mar 27, 2014	14.63	14.73	14.54	14.73
1104	NASDAQ	ROIC	Wed, Mar 26, 2014	14.71	14.78	14.64	14.67
1103	NASDAQ	ROIC	Tue, Mar 25, 2014	14.57	14.66	14.49	14.64
1102	NASDAQ	ROIC	Mon, Mar 24, 2014	14.63	14.63	14.47	14.49
1101	NASDAQ	ROIC	Fri, Mar 21, 2014	14.53	14.74	14.53	14.66
1100	NASDAQ	ROIC	Thu, Mar 20, 2014	14.50	14.61	14.34	14.52
1099	NASDAQ	ROIC	Wed, Mar 19, 2014	14.87	15.04	14.52	14.55
1098	NASDAQ	ROIC	Tue, Mar 18, 2014	14.74	14.85	14.67	14.83
1097	NASDAQ	ROIC	Mon, Mar 17, 2014	14.81	14.87	14.60	14.73
1096	NASDAQ	ROIC	Fri, Mar 14, 2014	14.61	14.77	14.50	14.76
1095	NASDAQ	ROIC	Thu, Mar 13, 2014	14.59	14.65	14.40	14.64
1094	NASDAQ	ROIC	Wed, Mar 12, 2014	14.66	14.95	14.49	14.54
1093	NASDAQ	ROIC	Tue, Mar 11, 2014	14.46	15.01	14.31	14.83
1092	NASDAQ	ROIC	Mon, Mar 10, 2014	14.53	14.67	14.36	14.50
1091	NASDAQ	ROIC	Fri, Mar 7, 2014	14.81	14.97	14.45	14.52
1090	NASDAQ	ROIC	Thu, Mar 6, 2014	14.98	15.08	14.78	14.79
1089	NASDAQ	ROIC	Wed, Mar 5, 2014	15.01	15.05	14.88	14.98
1088	NASDAQ	ROIC	Tue, Mar 4, 2014	14.93	15.18	14.87	15.02
1087	NASDAQ	ROIC	Mon, Mar 3, 2014	14.82	14.83	14.68	14.80
1086	NASDAQ	ROIC	Fri, Feb 28, 2014	14.83	14.88	14.71	14.83
1085	NASDAQ	ROIC	Thu, Feb 27, 2014	14.70	14.80	14.69	14.78
1084	NASDAQ	ROIC	Wed, Feb 26, 2014	14.78	14.78	14.61	14.72
1083	NASDAQ	ROIC	Tue, Feb 25, 2014	13.85	14.78	13.85	14.73
1082	NASDAQ	ROIC	Mon, Feb 24, 2014	14.66	14.73	14.53	14.56
1081	NASDAQ	ROIC	Fri, Feb 21, 2014	14.64	14.67	14.54	14.58
1080	NASDAQ	ROIC	Thu, Feb 20, 2014	14.60	14.65	14.45	14.57
1079	NASDAQ	ROIC	Wed, Feb 19, 2014	14.44	14.63	14.44	14.58
1078	NASDAQ	ROIC	Tue, Feb 18, 2014	14.68	14.68	14.47	14.52
1077	NASDAQ	ROIC	Fri, Feb 14, 2014	14.50	14.61	14.37	14.61
1076	NASDAQ	ROIC	Thu, Feb 13, 2014	14.27	14.55	14.20	14.50
1075	NASDAQ	ROIC	Wed, Feb 12, 2014	14.42	14.50	14.20	14.36
1074	NASDAQ	ROIC	Tue, Feb 11, 2014	14.25	14.45	14.17	14.41
1073	NASDAQ	ROIC	Mon, Feb 10, 2014	14.27	14.35	14.13	14.29
1072	NASDAQ	ROIC	Fri, Feb 7, 2014	14.10	14.28	14.10	14.24
1071	NASDAQ	ROIC	Thu, Feb 6, 2014	14.07	14.25	14.01	14.07
1070	NASDAQ	ROIC	Wed, Feb 5, 2014	14.18	14.27	14.02	14.06
1069	NASDAQ	ROIC	Tue, Feb 4, 2014	14.12	14.41	14.03	14.26
1068	NASDAQ	ROIC	Mon, Feb 3, 2014	14.42	14.48	14.01	14.05
1067	NASDAQ	ROIC	Fri, Jan 31, 2014	14.00	14.47	14.00	14.46
1066	NASDAQ	ROIC	Wed, Jan 29, 2014	14.02	14.16	14.01	14.10
1065	NASDAQ	ROIC	Tue, Jan 28, 2014	14.17	14.31	14.01	14.10
1064	NASDAQ	ROIC	Mon, Jan 27, 2014	14.45	14.53	14.18	14.19
1063	NASDAQ	ROIC	Fri, Jan 24, 2014	14.54	14.72	14.35	14.46
1062	NASDAQ	ROIC	Thu, Jan 23, 2014	14.66	14.79	14.53	14.63
1061	NASDAQ	ROIC	Wed, Jan 22, 2014	14.82	14.88	14.73	14.74
1060	NASDAQ	ROIC	Tue, Jan 21, 2014	14.85	14.88	14.70	14.80
1059	NASDAQ	ROIC	Fri, Jan 17, 2014	14.73	14.87	14.71	14.75
1058	NASDAQ	ROIC	Thu, Jan 16, 2014	14.79	14.87	14.74	14.80
1057	NASDAQ	ROIC	Wed, Jan 15, 2014	14.66	14.79	14.58	14.75
1056	NASDAQ	ROIC	Tue, Jan 14, 2014	14.60	14.71	14.53	14.67
1055	NASDAQ	ROIC	Mon, Jan 13, 2014	14.65	14.67	14.42	14.55
1054	NASDAQ	ROIC	Fri, Jan 10, 2014	14.72	14.75	14.57	14.69
1053	NASDAQ	ROIC	Thu, Jan 9, 2014	14.59	14.71	14.42	14.70
1052	NASDAQ	ROIC	Wed, Jan 8, 2014	14.60	14.69	14.44	14.54
1051	NASDAQ	ROIC	Tue, Jan 7, 2014	14.67	14.79	14.60	14.67
1050	NASDAQ	ROIC	Mon, Jan 6, 2014	14.75	14.80	14.61	14.66
1049	NASDAQ	ROIC	Fri, Jan 3, 2014	14.57	14.75	14.55	14.73
1048	NASDAQ	ROIC	Thu, Jan 2, 2014	14.63	14.70	14.47	14.56
1047	NASDAQ	ROIC	Tue, Dec 31, 2013	14.90	14.99	14.71	14.72
1046	NASDAQ	ROIC	Mon, Dec 30, 2013	15.08	15.08	14.91	14.92
1045	NASDAQ	ROIC	Fri, Dec 27, 2013	15.05	15.09	14.75	15.04
1044	NASDAQ	ROIC	Thu, Dec 26, 2013	15.00	15.12	14.92	14.99
1043	NASDAQ	ROIC	Tue, Dec 24, 2013	14.98	15.05	14.90	14.99
1042	NASDAQ	ROIC	Mon, Dec 23, 2013	14.98	15.03	14.74	15.00
1041	NASDAQ	ROIC	Fri, Dec 20, 2013	14.72	15.00	14.67	14.99
1040	NASDAQ	ROIC	Thu, Dec 19, 2013	14.82	14.84	14.64	14.65
1039	NASDAQ	ROIC	Wed, Dec 18, 2013	14.57	14.85	14.38	14.85
1038	NASDAQ	ROIC	Tue, Dec 17, 2013	14.54	14.58	14.39	14.54
1037	NASDAQ	ROIC	Mon, Dec 16, 2013	14.42	14.53	14.35	14.50
1036	NASDAQ	ROIC	Fri, Dec 13, 2013	14.49	14.89	14.32	14.40
1035	NASDAQ	ROIC	Thu, Dec 12, 2013	14.43	14.53	14.33	14.41
1034	NASDAQ	ROIC	Wed, Dec 11, 2013	14.98	14.98	14.57	14.61
1033	NASDAQ	ROIC	Tue, Dec 10, 2013	15.09	15.20	14.90	14.92
1032	NASDAQ	ROIC	Mon, Dec 9, 2013	14.84	15.07	14.74	15.07
1031	NASDAQ	ROIC	Fri, Dec 6, 2013	14.75	14.85	14.61	14.82
1030	NASDAQ	ROIC	Thu, Dec 5, 2013	14.65	14.70	14.52	14.66
1029	NASDAQ	ROIC	Wed, Dec 4, 2013	14.60	14.69	14.43	14.63
1028	NASDAQ	ROIC	Tue, Dec 3, 2013	14.46	14.70	14.42	14.69
1027	NASDAQ	ROIC	Mon, Dec 2, 2013	14.60	14.62	14.35	14.51
1026	NASDAQ	ROIC	Fri, Nov 29, 2013	14.75	14.81	14.56	14.57
1025	NASDAQ	ROIC	Wed, Nov 27, 2013	14.58	14.72	14.40	14.66
1024	NASDAQ	ROIC	Tue, Nov 26, 2013	14.41	14.52	14.25	14.51
1023	NASDAQ	ROIC	Mon, Nov 25, 2013	14.54	14.58	14.41	14.43
1022	NASDAQ	ROIC	Fri, Nov 22, 2013	14.65	14.66	14.44	14.55
1021	NASDAQ	ROIC	Thu, Nov 21, 2013	14.61	14.68	14.53	14.64
1020	NASDAQ	ROIC	Wed, Nov 20, 2013	14.65	14.82	14.49	14.53
1019	NASDAQ	ROIC	Tue, Nov 19, 2013	14.83	14.83	14.54	14.62
1018	NASDAQ	ROIC	Mon, Nov 18, 2013	14.79	14.85	14.64	14.70
1017	NASDAQ	ROIC	Fri, Nov 15, 2013	14.63	14.76	14.62	14.75
1016	NASDAQ	ROIC	Thu, Nov 14, 2013	14.46	14.70	14.45	14.62
1015	NASDAQ	ROIC	Wed, Nov 13, 2013	14.35	14.51	14.15	14.50
1014	NASDAQ	ROIC	Tue, Nov 12, 2013	14.28	14.41	14.12	14.40
1013	NASDAQ	ROIC	Mon, Nov 11, 2013	14.41	14.49	14.09	14.29
1012	NASDAQ	ROIC	Fri, Nov 8, 2013	14.60	14.62	14.26	14.44
1011	NASDAQ	ROIC	Thu, Nov 7, 2013	14.82	14.82	14.52	14.61
1010	NASDAQ	ROIC	Wed, Nov 6, 2013	14.71	14.87	14.68	14.73
1009	NASDAQ	ROIC	Tue, Nov 5, 2013	14.64	14.74	14.59	14.63
1008	NASDAQ	ROIC	Mon, Nov 4, 2013	14.78	14.79	14.46	14.66
1007	NASDAQ	ROIC	Fri, Nov 1, 2013	14.81	14.90	14.51	14.77
1006	NASDAQ	ROIC	Thu, Oct 31, 2013	14.75	14.95	14.60	14.83
1005	NASDAQ	ROIC	Wed, Oct 30, 2013	14.81	14.85	14.66	14.77
1004	NASDAQ	ROIC	Tue, Oct 29, 2013	14.78	14.81	14.70	14.77
1003	NASDAQ	ROIC	Mon, Oct 28, 2013	14.73	14.75	14.55	14.75
1002	NASDAQ	ROIC	Fri, Oct 25, 2013	14.74	14.78	14.66	14.71
1001	NASDAQ	ROIC	Thu, Oct 24, 2013	14.64	14.79	14.61	14.75
1000	NASDAQ	ROIC	Wed, Oct 23, 2013	14.41	14.61	14.35	14.55
999	NASDAQ	ROIC	Tue, Oct 22, 2013	14.60	14.66	14.43	14.49
998	NASDAQ	ROIC	Mon, Oct 21, 2013	14.59	14.74	14.42	14.60
997	NASDAQ	ROIC	Fri, Oct 18, 2013	14.48	14.55	14.36	14.55
996	NASDAQ	ROIC	Thu, Oct 17, 2013	14.21	14.41	14.08	14.39
995	NASDAQ	ROIC	Wed, Oct 16, 2013	14.02	14.30	13.98	14.23
994	NASDAQ	ROIC	Tue, Oct 15, 2013	13.93	14.04	13.87	13.91
993	NASDAQ	ROIC	Mon, Oct 14, 2013	14.04	14.11	13.94	13.99
992	NASDAQ	ROIC	Fri, Oct 11, 2013	13.83	14.15	13.71	14.10
991	NASDAQ	ROIC	Thu, Oct 10, 2013	13.75	13.90	13.65	13.88
990	NASDAQ	ROIC	Wed, Oct 9, 2013	13.60	13.80	13.57	13.63
989	NASDAQ	ROIC	Tue, Oct 8, 2013	13.78	13.86	13.60	13.60
988	NASDAQ	ROIC	Mon, Oct 7, 2013	13.65	13.89	13.63	13.70
987	NASDAQ	ROIC	Fri, Oct 4, 2013	13.66	13.81	13.62	13.71
986	NASDAQ	ROIC	Thu, Oct 3, 2013	14.03	14.06	13.66	13.69
985	NASDAQ	ROIC	Wed, Oct 2, 2013	13.98	14.10	13.89	14.06
984	NASDAQ	ROIC	Tue, Oct 1, 2013	13.86	14.10	13.70	14.02
983	NASDAQ	ROIC	Mon, Sep 30, 2013	13.71	13.88	13.68	13.80
982	NASDAQ	ROIC	Fri, Sep 27, 2013	13.85	13.96	13.74	13.79
981	NASDAQ	ROIC	Thu, Sep 26, 2013	14.00	14.09	13.85	13.92
980	NASDAQ	ROIC	Wed, Sep 25, 2013	13.86	14.00	13.82	13.97
979	NASDAQ	ROIC	Tue, Sep 24, 2013	13.86	14.00	13.81	13.86
978	NASDAQ	ROIC	Mon, Sep 23, 2013	13.71	13.89	13.70	13.83
977	NASDAQ	ROIC	Fri, Sep 20, 2013	13.83	13.89	13.69	13.77
976	NASDAQ	ROIC	Thu, Sep 19, 2013	13.98	14.03	13.82	13.83
975	NASDAQ	ROIC	Wed, Sep 18, 2013	13.71	14.00	13.50	14.00
974	NASDAQ	ROIC	Tue, Sep 17, 2013	13.59	13.74	13.54	13.68
973	NASDAQ	ROIC	Mon, Sep 16, 2013	13.53	13.58	13.38	13.53
972	NASDAQ	ROIC	Fri, Sep 13, 2013	13.17	13.43	13.13	13.36
971	NASDAQ	ROIC	Thu, Sep 12, 2013	13.19	13.23	13.06	13.14
970	NASDAQ	ROIC	Wed, Sep 11, 2013	13.29	13.46	13.22	13.28
969	NASDAQ	ROIC	Tue, Sep 10, 2013	13.25	13.41	13.17	13.26
968	NASDAQ	ROIC	Mon, Sep 9, 2013	12.84	13.13	12.81	13.12
967	NASDAQ	ROIC	Fri, Sep 6, 2013	12.72	12.92	12.67	12.84
966	NASDAQ	ROIC	Thu, Sep 5, 2013	12.90	12.98	12.60	12.63
965	NASDAQ	ROIC	Wed, Sep 4, 2013	12.88	12.95	12.77	12.93
964	NASDAQ	ROIC	Tue, Sep 3, 2013	13.05	13.05	12.69	12.82
963	NASDAQ	ROIC	Fri, Aug 30, 2013	13.17	13.32	12.93	12.94
962	NASDAQ	ROIC	Thu, Aug 29, 2013	13.04	13.20	12.83	13.20
961	NASDAQ	ROIC	Wed, Aug 28, 2013	13.14	13.21	13.07	13.09
960	NASDAQ	ROIC	Tue, Aug 27, 2013	13.21	13.31	13.08	13.11
959	NASDAQ	ROIC	Mon, Aug 26, 2013	13.36	13.48	13.28	13.29
958	NASDAQ	ROIC	Fri, Aug 23, 2013	13.25	13.36	13.17	13.36
957	NASDAQ	ROIC	Thu, Aug 22, 2013	13.18	13.32	13.09	13.26
956	NASDAQ	ROIC	Wed, Aug 21, 2013	13.03	13.30	12.81	13.10
955	NASDAQ	ROIC	Tue, Aug 20, 2013	12.83	13.11	12.75	13.08
954	NASDAQ	ROIC	Mon, Aug 19, 2013	13.06	13.10	12.71	12.79
953	NASDAQ	ROIC	Fri, Aug 16, 2013	13.49	13.62	12.94	13.10
952	NASDAQ	ROIC	Thu, Aug 15, 2013	13.65	13.72	13.44	13.52
951	NASDAQ	ROIC	Wed, Aug 14, 2013	13.78	13.84	13.62	13.78
950	NASDAQ	ROIC	Tue, Aug 13, 2013	14.05	14.05	13.65	13.78
949	NASDAQ	ROIC	Mon, Aug 12, 2013	13.97	14.03	13.79	14.00
948	NASDAQ	ROIC	Fri, Aug 9, 2013	13.87	13.98	13.79	13.94
947	NASDAQ	ROIC	Thu, Aug 8, 2013	13.66	13.87	13.62	13.86
946	NASDAQ	ROIC	Wed, Aug 7, 2013	13.69	13.69	13.57	13.64
945	NASDAQ	ROIC	Tue, Aug 6, 2013	13.58	13.71	13.55	13.71
944	NASDAQ	ROIC	Mon, Aug 5, 2013	13.65	13.70	13.41	13.57
943	NASDAQ	ROIC	Fri, Aug 2, 2013	13.58	13.73	13.45	13.65
942	NASDAQ	ROIC	Thu, Aug 1, 2013	13.71	13.76	13.36	13.60
941	NASDAQ	ROIC	Wed, Jul 31, 2013	13.89	13.89	13.50	13.70
940	NASDAQ	ROIC	Tue, Jul 30, 2013	14.04	14.07	13.81	13.90
939	NASDAQ	ROIC	Mon, Jul 29, 2013	14.12	14.17	13.83	13.97
938	NASDAQ	ROIC	Fri, Jul 26, 2013	14.02	14.22	13.96	14.12
937	NASDAQ	ROIC	Thu, Jul 25, 2013	13.72	14.09	13.66	14.08
936	NASDAQ	ROIC	Wed, Jul 24, 2013	14.16	14.21	13.69	13.78
935	NASDAQ	ROIC	Tue, Jul 23, 2013	14.18	14.18	14.01	14.13
934	NASDAQ	ROIC	Mon, Jul 22, 2013	14.00	14.15	13.95	14.15
933	NASDAQ	ROIC	Fri, Jul 19, 2013	14.18	14.21	14.05	14.06
932	NASDAQ	ROIC	Thu, Jul 18, 2013	14.12	14.23	14.01	14.23
931	NASDAQ	ROIC	Wed, Jul 17, 2013	14.10	14.19	14.08	14.09
930	NASDAQ	ROIC	Tue, Jul 16, 2013	14.10	14.15	13.99	14.09
929	NASDAQ	ROIC	Mon, Jul 15, 2013	14.09	14.14	13.98	14.12
928	NASDAQ	ROIC	Fri, Jul 12, 2013	14.09	14.10	13.96	14.06
927	NASDAQ	ROIC	Thu, Jul 11, 2013	13.94	14.11	13.86	14.07
926	NASDAQ	ROIC	Wed, Jul 10, 2013	13.65	13.80	13.57	13.78
925	NASDAQ	ROIC	Tue, Jul 9, 2013	13.46	13.64	13.42	13.62
924	NASDAQ	ROIC	Mon, Jul 8, 2013	13.42	13.53	13.29	13.45
923	NASDAQ	ROIC	Fri, Jul 5, 2013	13.51	13.63	13.05	13.43
922	NASDAQ	ROIC	Wed, Jul 3, 2013	13.55	13.62	13.48	13.49
921	NASDAQ	ROIC	Tue, Jul 2, 2013	13.48	13.62	13.43	13.62
920	NASDAQ	ROIC	Mon, Jul 1, 2013	13.93	14.00	13.47	13.53
919	NASDAQ	ROIC	Fri, Jun 28, 2013	13.83	13.99	13.69	13.90
918	NASDAQ	ROIC	Thu, Jun 27, 2013	13.39	13.87	13.35	13.86
917	NASDAQ	ROIC	Wed, Jun 26, 2013	13.27	13.39	12.93	13.31
916	NASDAQ	ROIC	Tue, Jun 25, 2013	13.11	13.25	12.97	13.21
915	NASDAQ	ROIC	Mon, Jun 24, 2013	13.16	13.20	12.78	13.04
914	NASDAQ	ROIC	Fri, Jun 21, 2013	13.29	13.54	13.13	13.28
913	NASDAQ	ROIC	Thu, Jun 20, 2013	13.57	13.74	13.13	13.23
912	NASDAQ	ROIC	Wed, Jun 19, 2013	14.26	14.26	13.79	13.86
911	NASDAQ	ROIC	Tue, Jun 18, 2013	14.25	14.33	14.06	14.19
910	NASDAQ	ROIC	Mon, Jun 17, 2013	14.24	14.41	14.13	14.19
909	NASDAQ	ROIC	Fri, Jun 14, 2013	14.08	14.24	13.96	14.13
908	NASDAQ	ROIC	Thu, Jun 13, 2013	13.79	14.11	13.75	14.05
907	NASDAQ	ROIC	Wed, Jun 12, 2013	14.00	14.00	13.60	13.83
906	NASDAQ	ROIC	Tue, Jun 11, 2013	14.38	14.46	14.08	14.10
905	NASDAQ	ROIC	Mon, Jun 10, 2013	14.45	14.50	14.31	14.45
904	NASDAQ	ROIC	Fri, Jun 7, 2013	14.35	14.59	14.29	14.41
903	NASDAQ	ROIC	Thu, Jun 6, 2013	14.07	14.33	14.03	14.33
902	NASDAQ	ROIC	Wed, Jun 5, 2013	14.16	14.24	14.01	14.09
901	NASDAQ	ROIC	Tue, Jun 4, 2013	14.25	14.31	14.12	14.14
900	NASDAQ	ROIC	Mon, Jun 3, 2013	14.03	14.33	14.01	14.22
899	NASDAQ	ROIC	Fri, May 31, 2013	14.15	14.20	14.02	14.05
898	NASDAQ	ROIC	Thu, May 30, 2013	14.19	14.27	14.11	14.21
897	NASDAQ	ROIC	Wed, May 29, 2013	14.75	14.78	14.01	14.15
896	NASDAQ	ROIC	Tue, May 28, 2013	15.18	15.20	14.70	14.80
895	NASDAQ	ROIC	Fri, May 24, 2013	15.17	15.17	14.85	14.99
894	NASDAQ	ROIC	Thu, May 23, 2013	15.30	15.33	15.10	15.18
893	NASDAQ	ROIC	Wed, May 22, 2013	15.74	15.79	15.30	15.39
892	NASDAQ	ROIC	Tue, May 21, 2013	15.61	15.77	15.59	15.75
891	NASDAQ	ROIC	Mon, May 20, 2013	15.61	15.66	15.51	15.62
890	NASDAQ	ROIC	Fri, May 17, 2013	15.53	15.71	15.53	15.59
889	NASDAQ	ROIC	Thu, May 16, 2013	15.68	15.76	15.45	15.53
888	NASDAQ	ROIC	Wed, May 15, 2013	15.41	15.75	15.38	15.75
887	NASDAQ	ROIC	Tue, May 14, 2013	15.31	15.58	15.31	15.45
886	NASDAQ	ROIC	Mon, May 13, 2013	15.31	15.35	15.18	15.31
885	NASDAQ	ROIC	Fri, May 10, 2013	15.30	15.33	15.22	15.28
884	NASDAQ	ROIC	Thu, May 9, 2013	15.42	15.52	15.25	15.27
883	NASDAQ	ROIC	Wed, May 8, 2013	15.51	15.63	15.23	15.35
882	NASDAQ	ROIC	Tue, May 7, 2013	15.41	15.78	15.32	15.52
881	NASDAQ	ROIC	Mon, May 6, 2013	14.99	15.36	14.90	15.31
880	NASDAQ	ROIC	Fri, May 3, 2013	15.00	15.02	14.68	15.00
879	NASDAQ	ROIC	Thu, May 2, 2013	14.75	14.75	14.47	14.67
878	NASDAQ	ROIC	Wed, May 1, 2013	14.78	14.81	14.52	14.58
877	NASDAQ	ROIC	Tue, Apr 30, 2013	14.86	14.86	14.66	14.81
876	NASDAQ	ROIC	Mon, Apr 29, 2013	14.66	14.80	14.52	14.80
875	NASDAQ	ROIC	Fri, Apr 26, 2013	14.65	14.69	14.55	14.58
874	NASDAQ	ROIC	Thu, Apr 25, 2013	14.63	14.70	14.56	14.64
873	NASDAQ	ROIC	Wed, Apr 24, 2013	14.48	14.63	14.41	14.63
872	NASDAQ	ROIC	Tue, Apr 23, 2013	14.30	14.45	14.23	14.45
871	NASDAQ	ROIC	Mon, Apr 22, 2013	14.27	14.27	13.97	14.22
870	NASDAQ	ROIC	Fri, Apr 19, 2013	14.05	14.25	14.01	14.23
869	NASDAQ	ROIC	Thu, Apr 18, 2013	14.06	14.07	13.91	14.05
868	NASDAQ	ROIC	Wed, Apr 17, 2013	14.08	14.10	13.91	13.98
867	NASDAQ	ROIC	Tue, Apr 16, 2013	13.88	14.29	13.88	14.11
866	NASDAQ	ROIC	Mon, Apr 15, 2013	14.31	14.33	13.87	13.92
865	NASDAQ	ROIC	Fri, Apr 12, 2013	13.95	14.28	13.86	14.25
864	NASDAQ	ROIC	Thu, Apr 11, 2013	14.02	14.11	13.90	13.92
863	NASDAQ	ROIC	Wed, Apr 10, 2013	14.10	14.12	13.96	13.99
862	NASDAQ	ROIC	Tue, Apr 9, 2013	14.22	14.22	14.04	14.11
861	NASDAQ	ROIC	Mon, Apr 8, 2013	14.05	14.16	13.98	14.16
860	NASDAQ	ROIC	Fri, Apr 5, 2013	13.88	14.06	13.87	14.05
859	NASDAQ	ROIC	Thu, Apr 4, 2013	13.90	14.05	13.89	14.01
858	NASDAQ	ROIC	Wed, Apr 3, 2013	13.93	13.95	13.80	13.92
857	NASDAQ	ROIC	Tue, Apr 2, 2013	13.98	14.00	13.87	13.95
856	NASDAQ	ROIC	Mon, Apr 1, 2013	13.96	14.02	13.81	13.97
855	NASDAQ	ROIC	Thu, Mar 28, 2013	13.97	14.02	13.91	14.02
854	NASDAQ	ROIC	Wed, Mar 27, 2013	13.84	13.99	13.84	13.94
853	NASDAQ	ROIC	Tue, Mar 26, 2013	13.82	13.89	13.75	13.89
852	NASDAQ	ROIC	Mon, Mar 25, 2013	13.74	13.79	13.72	13.74
851	NASDAQ	ROIC	Fri, Mar 22, 2013	13.72	13.95	13.70	13.74
850	NASDAQ	ROIC	Thu, Mar 21, 2013	13.59	13.76	13.54	13.67
849	NASDAQ	ROIC	Wed, Mar 20, 2013	13.55	13.61	13.52	13.60
848	NASDAQ	ROIC	Tue, Mar 19, 2013	13.59	13.70	13.42	13.49
847	NASDAQ	ROIC	Mon, Mar 18, 2013	13.54	13.59	13.32	13.58
846	NASDAQ	ROIC	Fri, Mar 15, 2013	13.24	13.60	13.16	13.59
845	NASDAQ	ROIC	Thu, Mar 14, 2013	13.11	13.23	13.10	13.18
844	NASDAQ	ROIC	Wed, Mar 13, 2013	13.02	13.15	13.02	13.13
843	NASDAQ	ROIC	Tue, Mar 12, 2013	13.14	13.17	13.08	13.12
842	NASDAQ	ROIC	Mon, Mar 11, 2013	13.09	13.14	13.07	13.12
841	NASDAQ	ROIC	Fri, Mar 8, 2013	13.18	13.20	12.97	13.11
840	NASDAQ	ROIC	Thu, Mar 7, 2013	13.27	13.27	13.04	13.07
839	NASDAQ	ROIC	Wed, Mar 6, 2013	13.17	13.30	13.13	13.29
838	NASDAQ	ROIC	Tue, Mar 5, 2013	13.09	13.19	13.07	13.16
837	NASDAQ	ROIC	Mon, Mar 4, 2013	12.93	13.10	12.93	13.08
836	NASDAQ	ROIC	Fri, Mar 1, 2013	12.85	13.02	12.85	13.00
835	NASDAQ	ROIC	Thu, Feb 28, 2013	12.96	12.97	12.91	12.93
834	NASDAQ	ROIC	Wed, Feb 27, 2013	12.86	13.20	12.84	12.92
833	NASDAQ	ROIC	Tue, Feb 26, 2013	12.81	12.85	12.75	12.83
832	NASDAQ	ROIC	Mon, Feb 25, 2013	12.85	12.87	12.75	12.76
831	NASDAQ	ROIC	Fri, Feb 22, 2013	12.85	12.87	12.78	12.85
830	NASDAQ	ROIC	Thu, Feb 21, 2013	12.68	12.91	12.66	12.83
829	NASDAQ	ROIC	Wed, Feb 20, 2013	12.90	12.93	12.63	12.70
828	NASDAQ	ROIC	Tue, Feb 19, 2013	12.87	12.95	12.86	12.93
827	NASDAQ	ROIC	Fri, Feb 15, 2013	12.90	12.91	12.86	12.90
826	NASDAQ	ROIC	Thu, Feb 14, 2013	12.89	12.90	12.86	12.89
825	NASDAQ	ROIC	Wed, Feb 13, 2013	13.09	13.20	12.85	12.89
824	NASDAQ	ROIC	Tue, Feb 12, 2013	12.87	12.91	12.81	12.89
823	NASDAQ	ROIC	Mon, Feb 11, 2013	12.79	12.85	12.77	12.81
822	NASDAQ	ROIC	Fri, Feb 8, 2013	12.85	12.85	12.79	12.82
821	NASDAQ	ROIC	Thu, Feb 7, 2013	12.85	12.88	12.80	12.81
820	NASDAQ	ROIC	Wed, Feb 6, 2013	12.90	13.02	12.80	12.86
819	NASDAQ	ROIC	Tue, Feb 5, 2013	12.95	12.99	12.85	12.92
818	NASDAQ	ROIC	Mon, Feb 4, 2013	13.03	13.06	12.88	12.92
817	NASDAQ	ROIC	Fri, Feb 1, 2013	13.11	13.13	13.00	13.05
816	NASDAQ	ROIC	Thu, Jan 31, 2013	13.03	13.05	13.00	13.05
815	NASDAQ	ROIC	Wed, Jan 30, 2013	13.15	13.16	13.00	13.03
814	NASDAQ	ROIC	Tue, Jan 29, 2013	13.14	13.15	13.12	13.14
813	NASDAQ	ROIC	Mon, Jan 28, 2013	13.15	13.16	13.00	13.16
812	NASDAQ	ROIC	Fri, Jan 25, 2013	13.18	13.18	13.08	13.11
811	NASDAQ	ROIC	Thu, Jan 24, 2013	13.15	13.17	13.07	13.09
810	NASDAQ	ROIC	Wed, Jan 23, 2013	13.15	13.18	13.12	13.16
809	NASDAQ	ROIC	Tue, Jan 22, 2013	13.02	13.18	13.02	13.15
808	NASDAQ	ROIC	Fri, Jan 18, 2013	13.14	13.17	13.09	13.10
807	NASDAQ	ROIC	Thu, Jan 17, 2013	13.15	13.15	13.09	13.15
806	NASDAQ	ROIC	Wed, Jan 16, 2013	13.15	13.15	13.09	13.12
805	NASDAQ	ROIC	Tue, Jan 15, 2013	13.05	13.15	13.04	13.14
804	NASDAQ	ROIC	Mon, Jan 14, 2013	13.15	13.15	13.08	13.13
803	NASDAQ	ROIC	Fri, Jan 11, 2013	13.06	13.12	13.02	13.12
802	NASDAQ	ROIC	Thu, Jan 10, 2013	13.00	13.15	12.99	13.12
801	NASDAQ	ROIC	Wed, Jan 9, 2013	13.00	13.00	12.98	13.00
800	NASDAQ	ROIC	Tue, Jan 8, 2013	12.97	12.98	12.91	12.98
799	NASDAQ	ROIC	Mon, Jan 7, 2013	12.94	12.94	12.87	12.94
798	NASDAQ	ROIC	Fri, Jan 4, 2013	12.90	12.94	12.84	12.93
797	NASDAQ	ROIC	Thu, Jan 3, 2013	12.91	12.96	12.88	12.89
796	NASDAQ	ROIC	Wed, Jan 2, 2013	12.90	12.95	12.87	12.94
795	NASDAQ	ROIC	Mon, Dec 31, 2012	12.77	12.87	12.75	12.85
794	NASDAQ	ROIC	Fri, Dec 28, 2012	12.85	12.90	12.78	12.80
793	NASDAQ	ROIC	Thu, Dec 27, 2012	12.78	12.92	12.76	12.90
792	NASDAQ	ROIC	Wed, Dec 26, 2012	12.79	12.83	12.75	12.77
791	NASDAQ	ROIC	Mon, Dec 24, 2012	12.76	12.90	12.76	12.81
790	NASDAQ	ROIC	Fri, Dec 21, 2012	12.89	12.89	12.75	12.79
789	NASDAQ	ROIC	Thu, Dec 20, 2012	12.87	12.90	12.84	12.90
788	NASDAQ	ROIC	Wed, Dec 19, 2012	12.89	12.91	12.84	12.90
787	NASDAQ	ROIC	Tue, Dec 18, 2012	12.89	12.92	12.86	12.92
786	NASDAQ	ROIC	Mon, Dec 17, 2012	12.86	12.91	12.81	12.91
785	NASDAQ	ROIC	Fri, Dec 14, 2012	12.81	12.86	12.75	12.86
784	NASDAQ	ROIC	Thu, Dec 13, 2012	12.69	12.85	12.60	12.83
783	NASDAQ	ROIC	Wed, Dec 12, 2012	12.86	12.87	12.80	12.86
782	NASDAQ	ROIC	Tue, Dec 11, 2012	12.90	12.90	12.83	12.88
781	NASDAQ	ROIC	Mon, Dec 10, 2012	12.77	12.85	12.77	12.84
780	NASDAQ	ROIC	Fri, Dec 7, 2012	12.80	12.85	12.78	12.80
779	NASDAQ	ROIC	Thu, Dec 6, 2012	12.81	12.83	12.73	12.81
778	NASDAQ	ROIC	Wed, Dec 5, 2012	12.86	12.88	12.75	12.78
777	NASDAQ	ROIC	Tue, Dec 4, 2012	12.79	12.89	12.70	12.86
776	NASDAQ	ROIC	Mon, Dec 3, 2012	12.68	12.82	12.68	12.82
775	NASDAQ	ROIC	Fri, Nov 30, 2012	12.66	12.71	12.60	12.69
774	NASDAQ	ROIC	Thu, Nov 29, 2012	12.51	12.60	12.50	12.59
773	NASDAQ	ROIC	Wed, Nov 28, 2012	12.36	12.43	12.25	12.43
772	NASDAQ	ROIC	Tue, Nov 27, 2012	12.44	12.49	12.29	12.43
771	NASDAQ	ROIC	Mon, Nov 26, 2012	12.33	12.48	12.21	12.43
770	NASDAQ	ROIC	Fri, Nov 23, 2012	12.36	12.48	12.34	12.41
769	NASDAQ	ROIC	Wed, Nov 21, 2012	12.38	12.45	12.32	12.32
768	NASDAQ	ROIC	Tue, Nov 20, 2012	12.27	12.41	12.23	12.40
767	NASDAQ	ROIC	Mon, Nov 19, 2012	12.17	12.43	12.11	12.32
766	NASDAQ	ROIC	Fri, Nov 16, 2012	12.22	12.36	12.14	12.28
765	NASDAQ	ROIC	Thu, Nov 15, 2012	12.27	12.34	12.15	12.25
764	NASDAQ	ROIC	Wed, Nov 14, 2012	12.43	12.50	12.26	12.30
763	NASDAQ	ROIC	Tue, Nov 13, 2012	12.40	12.49	12.38	12.38
762	NASDAQ	ROIC	Mon, Nov 12, 2012	12.41	12.57	12.33	12.43
761	NASDAQ	ROIC	Fri, Nov 9, 2012	12.50	12.50	12.33	12.40
760	NASDAQ	ROIC	Thu, Nov 8, 2012	12.61	12.70	12.53	12.54
759	NASDAQ	ROIC	Wed, Nov 7, 2012	12.66	12.77	12.58	12.64
758	NASDAQ	ROIC	Tue, Nov 6, 2012	12.77	12.80	12.68	12.76
757	NASDAQ	ROIC	Mon, Nov 5, 2012	12.57	12.78	12.57	12.75
756	NASDAQ	ROIC	Fri, Nov 2, 2012	12.73	12.74	12.57	12.66
755	NASDAQ	ROIC	Thu, Nov 1, 2012	12.61	12.89	12.61	12.75
754	NASDAQ	ROIC	Wed, Oct 31, 2012	12.64	12.71	12.53	12.62
753	NASDAQ	ROIC	Fri, Oct 26, 2012	12.67	12.70	12.57	12.60
752	NASDAQ	ROIC	Thu, Oct 25, 2012	12.87	12.89	12.61	12.67
751	NASDAQ	ROIC	Wed, Oct 24, 2012	12.68	12.80	12.65	12.79
750	NASDAQ	ROIC	Tue, Oct 23, 2012	12.85	12.85	12.61	12.69
749	NASDAQ	ROIC	Mon, Oct 22, 2012	12.84	12.86	12.75	12.86
748	NASDAQ	ROIC	Fri, Oct 19, 2012	12.91	12.98	12.78	12.82
747	NASDAQ	ROIC	Thu, Oct 18, 2012	12.88	12.99	12.88	12.94
746	NASDAQ	ROIC	Wed, Oct 17, 2012	12.99	12.99	12.86	12.86
745	NASDAQ	ROIC	Tue, Oct 16, 2012	12.91	12.99	12.81	12.96
744	NASDAQ	ROIC	Mon, Oct 15, 2012	12.73	12.82	12.67	12.82
743	NASDAQ	ROIC	Fri, Oct 12, 2012	12.84	12.88	12.74	12.74
742	NASDAQ	ROIC	Thu, Oct 11, 2012	12.86	12.92	12.80	12.80
741	NASDAQ	ROIC	Wed, Oct 10, 2012	12.89	12.89	12.80	12.82
740	NASDAQ	ROIC	Tue, Oct 9, 2012	12.96	12.98	12.81	12.81
739	NASDAQ	ROIC	Mon, Oct 8, 2012	12.92	12.94	12.79	12.91
738	NASDAQ	ROIC	Fri, Oct 5, 2012	12.94	12.96	12.85	12.92
737	NASDAQ	ROIC	Thu, Oct 4, 2012	12.99	13.00	12.88	12.95
736	NASDAQ	ROIC	Wed, Oct 3, 2012	12.92	13.00	12.90	12.93
735	NASDAQ	ROIC	Tue, Oct 2, 2012	12.99	12.99	12.84	12.93
734	NASDAQ	ROIC	Mon, Oct 1, 2012	12.85	13.00	12.81	12.96
733	NASDAQ	ROIC	Fri, Sep 28, 2012	12.72	12.96	12.72	12.87
732	NASDAQ	ROIC	Thu, Sep 27, 2012	12.69	12.85	12.68	12.77
731	NASDAQ	ROIC	Wed, Sep 26, 2012	12.75	12.83	12.67	12.71
730	NASDAQ	ROIC	Tue, Sep 25, 2012	12.71	12.89	12.70	12.73
729	NASDAQ	ROIC	Mon, Sep 24, 2012	12.70	12.75	12.65	12.69
728	NASDAQ	ROIC	Fri, Sep 21, 2012	12.77	12.77	12.64	12.72
727	NASDAQ	ROIC	Thu, Sep 20, 2012	12.66	12.77	12.62	12.66
726	NASDAQ	ROIC	Wed, Sep 19, 2012	12.74	12.76	12.71	12.71
725	NASDAQ	ROIC	Tue, Sep 18, 2012	12.75	12.80	12.72	12.74
724	NASDAQ	ROIC	Mon, Sep 17, 2012	12.66	12.80	12.66	12.75
723	NASDAQ	ROIC	Fri, Sep 14, 2012	12.75	12.77	12.68	12.71
722	NASDAQ	ROIC	Thu, Sep 13, 2012	12.70	12.75	12.66	12.75
721	NASDAQ	ROIC	Wed, Sep 12, 2012	12.68	12.75	12.63	12.69
720	NASDAQ	ROIC	Tue, Sep 11, 2012	12.58	12.72	12.58	12.68
719	NASDAQ	ROIC	Mon, Sep 10, 2012	12.63	12.66	12.55	12.59
718	NASDAQ	ROIC	Fri, Sep 7, 2012	12.66	12.66	12.52	12.63
717	NASDAQ	ROIC	Thu, Sep 6, 2012	12.59	12.65	12.54	12.59
716	NASDAQ	ROIC	Wed, Sep 5, 2012	12.63	12.63	12.50	12.59
715	NASDAQ	ROIC	Tue, Sep 4, 2012	12.60	12.75	12.52	12.61
714	NASDAQ	ROIC	Fri, Aug 31, 2012	12.64	12.66	12.53	12.57
713	NASDAQ	ROIC	Thu, Aug 30, 2012	12.56	12.61	12.53	12.55
712	NASDAQ	ROIC	Wed, Aug 29, 2012	12.54	12.61	12.54	12.60
711	NASDAQ	ROIC	Tue, Aug 28, 2012	12.55	12.60	12.52	12.55
710	NASDAQ	ROIC	Mon, Aug 27, 2012	12.55	12.60	12.53	12.57
709	NASDAQ	ROIC	Fri, Aug 24, 2012	12.56	12.63	12.51	12.58
708	NASDAQ	ROIC	Thu, Aug 23, 2012	12.60	12.63	12.58	12.58
707	NASDAQ	ROIC	Wed, Aug 22, 2012	12.61	12.63	12.55	12.59
706	NASDAQ	ROIC	Tue, Aug 21, 2012	12.47	12.65	12.47	12.59
705	NASDAQ	ROIC	Mon, Aug 20, 2012	12.57	12.57	12.48	12.50
704	NASDAQ	ROIC	Fri, Aug 17, 2012	12.58	12.62	12.53	12.60
703	NASDAQ	ROIC	Thu, Aug 16, 2012	12.52	12.62	12.45	12.60
702	NASDAQ	ROIC	Wed, Aug 15, 2012	12.48	12.52	12.41	12.52
701	NASDAQ	ROIC	Tue, Aug 14, 2012	12.37	12.46	12.37	12.46
700	NASDAQ	ROIC	Mon, Aug 13, 2012	12.27	12.41	12.26	12.38
699	NASDAQ	ROIC	Fri, Aug 10, 2012	12.33	12.33	12.23	12.26
698	NASDAQ	ROIC	Thu, Aug 9, 2012	12.40	12.42	12.33	12.37
697	NASDAQ	ROIC	Wed, Aug 8, 2012	12.32	12.40	12.27	12.37
696	NASDAQ	ROIC	Tue, Aug 7, 2012	12.41	12.45	12.34	12.36
695	NASDAQ	ROIC	Mon, Aug 6, 2012	12.30	12.40	12.30	12.40
694	NASDAQ	ROIC	Fri, Aug 3, 2012	12.43	12.44	12.34	12.35
693	NASDAQ	ROIC	Thu, Aug 2, 2012	12.14	12.41	12.14	12.37
692	NASDAQ	ROIC	Wed, Aug 1, 2012	12.24	12.33	12.08	12.11
691	NASDAQ	ROIC	Tue, Jul 31, 2012	12.40	12.40	12.16	12.19
690	NASDAQ	ROIC	Mon, Jul 30, 2012	12.26	12.39	12.18	12.37
689	NASDAQ	ROIC	Fri, Jul 27, 2012	12.10	12.26	12.10	12.25
688	NASDAQ	ROIC	Thu, Jul 26, 2012	12.17	12.22	12.06	12.10
687	NASDAQ	ROIC	Wed, Jul 25, 2012	12.18	12.18	12.06	12.10
686	NASDAQ	ROIC	Tue, Jul 24, 2012	12.21	12.22	12.12	12.12
685	NASDAQ	ROIC	Mon, Jul 23, 2012	12.15	12.24	12.15	12.20
684	NASDAQ	ROIC	Fri, Jul 20, 2012	12.35	12.44	12.18	12.28
683	NASDAQ	ROIC	Thu, Jul 19, 2012	12.35	12.43	12.30	12.38
682	NASDAQ	ROIC	Wed, Jul 18, 2012	12.32	12.46	12.27	12.43
681	NASDAQ	ROIC	Tue, Jul 17, 2012	12.35	12.39	12.23	12.37
680	NASDAQ	ROIC	Mon, Jul 16, 2012	12.36	12.40	12.30	12.37
679	NASDAQ	ROIC	Fri, Jul 13, 2012	12.26	12.36	12.22	12.33
678	NASDAQ	ROIC	Thu, Jul 12, 2012	12.21	12.26	12.12	12.22
677	NASDAQ	ROIC	Wed, Jul 11, 2012	12.21	12.25	12.17	12.18
676	NASDAQ	ROIC	Tue, Jul 10, 2012	12.15	12.24	12.11	12.23
675	NASDAQ	ROIC	Mon, Jul 9, 2012	12.09	12.15	12.05	12.14
674	NASDAQ	ROIC	Fri, Jul 6, 2012	12.05	12.14	12.05	12.12
673	NASDAQ	ROIC	Thu, Jul 5, 2012	12.24	12.29	12.12	12.15
672	NASDAQ	ROIC	Tue, Jul 3, 2012	12.22	12.26	12.21	12.25
671	NASDAQ	ROIC	Mon, Jul 2, 2012	12.01	12.22	12.01	12.20
670	NASDAQ	ROIC	Fri, Jun 29, 2012	12.05	12.11	12.00	12.06
669	NASDAQ	ROIC	Thu, Jun 28, 2012	11.85	11.97	11.85	11.95
668	NASDAQ	ROIC	Wed, Jun 27, 2012	11.90	12.01	11.83	12.01
667	NASDAQ	ROIC	Tue, Jun 26, 2012	11.91	11.94	11.80	11.87
666	NASDAQ	ROIC	Mon, Jun 25, 2012	11.85	11.98	11.82	11.93
665	NASDAQ	ROIC	Fri, Jun 22, 2012	12.02	12.05	11.84	11.88
664	NASDAQ	ROIC	Thu, Jun 21, 2012	12.09	12.13	11.95	11.97
663	NASDAQ	ROIC	Wed, Jun 20, 2012	12.13	12.21	12.10	12.13
662	NASDAQ	ROIC	Tue, Jun 19, 2012	12.13	12.24	12.12	12.18
661	NASDAQ	ROIC	Mon, Jun 18, 2012	12.13	12.32	12.13	12.15
660	NASDAQ	ROIC	Fri, Jun 15, 2012	12.14	12.24	12.09	12.20
659	NASDAQ	ROIC	Thu, Jun 14, 2012	11.98	12.19	11.97	12.18
658	NASDAQ	ROIC	Wed, Jun 13, 2012	12.01	12.14	11.92	11.96
657	NASDAQ	ROIC	Tue, Jun 12, 2012	11.97	12.07	11.95	12.00
656	NASDAQ	ROIC	Mon, Jun 11, 2012	12.20	12.30	11.96	11.97
655	NASDAQ	ROIC	Fri, Jun 8, 2012	12.12	12.18	12.05	12.18
654	NASDAQ	ROIC	Thu, Jun 7, 2012	12.20	12.25	12.04	12.05
653	NASDAQ	ROIC	Wed, Jun 6, 2012	12.14	12.20	12.06	12.15
652	NASDAQ	ROIC	Tue, Jun 5, 2012	12.00	12.13	11.99	12.12
651	NASDAQ	ROIC	Mon, Jun 4, 2012	12.01	12.09	11.91	12.04
650	NASDAQ	ROIC	Fri, Jun 1, 2012	11.96	12.06	11.92	12.04
649	NASDAQ	ROIC	Thu, May 31, 2012	12.01	12.04	11.93	12.02
648	NASDAQ	ROIC	Wed, May 30, 2012	12.11	12.15	11.95	12.00
647	NASDAQ	ROIC	Tue, May 29, 2012	12.07	12.16	12.02	12.12
646	NASDAQ	ROIC	Fri, May 25, 2012	12.06	12.07	12.00	12.06
645	NASDAQ	ROIC	Thu, May 24, 2012	12.05	12.12	11.95	12.08
644	NASDAQ	ROIC	Wed, May 23, 2012	11.97	12.09	11.93	12.05
643	NASDAQ	ROIC	Tue, May 22, 2012	12.00	12.06	11.95	12.03
642	NASDAQ	ROIC	Mon, May 21, 2012	12.03	12.04	12.00	12.02
641	NASDAQ	ROIC	Fri, May 18, 2012	11.90	12.09	11.89	12.03
640	NASDAQ	ROIC	Thu, May 17, 2012	12.25	12.27	11.90	11.90
639	NASDAQ	ROIC	Wed, May 16, 2012	12.25	12.40	12.19	12.25
638	NASDAQ	ROIC	Tue, May 15, 2012	12.21	12.30	12.20	12.25
637	NASDAQ	ROIC	Mon, May 14, 2012	12.28	12.44	12.22	12.22
636	NASDAQ	ROIC	Fri, May 11, 2012	12.32	12.51	12.31	12.45
635	NASDAQ	ROIC	Thu, May 10, 2012	12.57	12.80	12.30	12.36
634	NASDAQ	ROIC	Wed, May 9, 2012	12.54	12.65	12.52	12.55
633	NASDAQ	ROIC	Tue, May 8, 2012	12.49	12.62	12.46	12.60
632	NASDAQ	ROIC	Mon, May 7, 2012	12.52	12.57	12.45	12.53
631	NASDAQ	ROIC	Fri, May 4, 2012	12.40	12.52	12.35	12.50
630	NASDAQ	ROIC	Thu, May 3, 2012	12.47	12.47	12.23	12.38
629	NASDAQ	ROIC	Wed, May 2, 2012	12.12	12.41	12.10	12.39
628	NASDAQ	ROIC	Tue, May 1, 2012	12.13	12.25	12.10	12.11
627	NASDAQ	ROIC	Mon, Apr 30, 2012	12.20	12.20	12.10	12.15
626	NASDAQ	ROIC	Fri, Apr 27, 2012	12.12	12.21	12.07	12.20
625	NASDAQ	ROIC	Thu, Apr 26, 2012	12.07	12.15	12.02	12.14
624	NASDAQ	ROIC	Wed, Apr 25, 2012	12.10	12.14	12.07	12.11
623	NASDAQ	ROIC	Tue, Apr 24, 2012	11.99	12.07	11.99	12.06
622	NASDAQ	ROIC	Mon, Apr 23, 2012	11.93	12.02	11.81	12.01
621	NASDAQ	ROIC	Fri, Apr 20, 2012	11.96	12.05	11.86	12.01
620	NASDAQ	ROIC	Thu, Apr 19, 2012	12.07	12.07	11.82	11.85
619	NASDAQ	ROIC	Wed, Apr 18, 2012	12.07	12.11	12.04	12.06
618	NASDAQ	ROIC	Tue, Apr 17, 2012	12.01	12.14	12.00	12.11
617	NASDAQ	ROIC	Mon, Apr 16, 2012	12.05	12.05	12.00	12.01
616	NASDAQ	ROIC	Fri, Apr 13, 2012	12.01	12.05	11.93	12.02
615	NASDAQ	ROIC	Thu, Apr 12, 2012	11.95	12.05	11.95	12.00
614	NASDAQ	ROIC	Wed, Apr 11, 2012	11.94	12.04	11.89	12.00
613	NASDAQ	ROIC	Tue, Apr 10, 2012	12.01	12.05	11.87	11.88
612	NASDAQ	ROIC	Mon, Apr 9, 2012	12.01	12.04	11.99	12.00
611	NASDAQ	ROIC	Thu, Apr 5, 2012	12.01	12.06	11.97	12.05
610	NASDAQ	ROIC	Wed, Apr 4, 2012	11.97	12.06	11.97	11.99
609	NASDAQ	ROIC	Tue, Apr 3, 2012	12.06	12.10	11.98	12.00
608	NASDAQ	ROIC	Mon, Apr 2, 2012	12.10	12.10	12.02	12.06
607	NASDAQ	ROIC	Fri, Mar 30, 2012	12.07	12.10	12.00	12.04
606	NASDAQ	ROIC	Thu, Mar 29, 2012	12.06	12.15	11.95	12.04
605	NASDAQ	ROIC	Wed, Mar 28, 2012	12.04	12.05	11.99	12.00
604	NASDAQ	ROIC	Tue, Mar 27, 2012	12.04	12.07	12.01	12.03
603	NASDAQ	ROIC	Mon, Mar 26, 2012	12.10	12.12	11.99	12.01
602	NASDAQ	ROIC	Fri, Mar 23, 2012	12.00	12.08	11.97	12.08
601	NASDAQ	ROIC	Thu, Mar 22, 2012	11.97	12.05	11.92	12.02
600	NASDAQ	ROIC	Wed, Mar 21, 2012	12.06	12.09	11.95	12.01
599	NASDAQ	ROIC	Tue, Mar 20, 2012	11.99	12.06	11.98	12.01
598	NASDAQ	ROIC	Mon, Mar 19, 2012	12.10	12.10	12.04	12.06
597	NASDAQ	ROIC	Fri, Mar 16, 2012	12.04	12.18	12.00	12.09
596	NASDAQ	ROIC	Thu, Mar 15, 2012	11.97	12.17	11.87	12.03
595	NASDAQ	ROIC	Wed, Mar 14, 2012	12.00	12.01	11.90	11.92
594	NASDAQ	ROIC	Tue, Mar 13, 2012	12.05	12.05	11.94	12.00
593	NASDAQ	ROIC	Mon, Mar 12, 2012	11.99	12.01	11.94	11.98
592	NASDAQ	ROIC	Fri, Mar 9, 2012	11.86	11.95	11.81	11.94
591	NASDAQ	ROIC	Thu, Mar 8, 2012	11.94	11.97	11.82	11.87
590	NASDAQ	ROIC	Wed, Mar 7, 2012	11.85	11.92	11.75	11.90
589	NASDAQ	ROIC	Tue, Mar 6, 2012	11.80	11.84	11.74	11.82
588	NASDAQ	ROIC	Mon, Mar 5, 2012	11.80	11.87	11.74	11.78
587	NASDAQ	ROIC	Fri, Mar 2, 2012	11.57	11.74	11.55	11.69
586	NASDAQ	ROIC	Thu, Mar 1, 2012	11.66	11.76	11.53	11.54
585	NASDAQ	ROIC	Wed, Feb 29, 2012	11.64	11.75	11.63	11.65
584	NASDAQ	ROIC	Tue, Feb 28, 2012	11.73	11.78	11.65	11.67
583	NASDAQ	ROIC	Mon, Feb 27, 2012	11.73	11.75	11.61	11.72
582	NASDAQ	ROIC	Fri, Feb 24, 2012	11.80	11.90	11.71	11.87
581	NASDAQ	ROIC	Thu, Feb 23, 2012	12.05	12.05	11.77	11.79
580	NASDAQ	ROIC	Wed, Feb 22, 2012	11.97	12.00	11.89	11.89
579	NASDAQ	ROIC	Tue, Feb 21, 2012	12.00	12.09	11.95	11.98
578	NASDAQ	ROIC	Fri, Feb 17, 2012	12.00	12.00	11.92	12.00
577	NASDAQ	ROIC	Thu, Feb 16, 2012	11.99	12.00	11.95	12.00
576	NASDAQ	ROIC	Wed, Feb 15, 2012	12.04	12.09	11.92	11.96
575	NASDAQ	ROIC	Tue, Feb 14, 2012	12.00	12.02	11.91	11.97
574	NASDAQ	ROIC	Mon, Feb 13, 2012	12.06	12.10	12.01	12.10
573	NASDAQ	ROIC	Fri, Feb 10, 2012	11.93	12.04	11.90	12.02
572	NASDAQ	ROIC	Thu, Feb 9, 2012	12.00	12.00	11.95	11.96
571	NASDAQ	ROIC	Wed, Feb 8, 2012	11.99	12.05	11.95	11.99
570	NASDAQ	ROIC	Tue, Feb 7, 2012	11.92	11.99	11.91	11.97
569	NASDAQ	ROIC	Mon, Feb 6, 2012	12.00	12.00	11.94	11.96
568	NASDAQ	ROIC	Fri, Feb 3, 2012	11.95	12.01	11.90	12.00
567	NASDAQ	ROIC	Thu, Feb 2, 2012	11.90	11.91	11.80	11.89
566	NASDAQ	ROIC	Wed, Feb 1, 2012	11.90	12.00	11.88	11.98
565	NASDAQ	ROIC	Tue, Jan 31, 2012	11.80	11.86	11.75	11.86
564	NASDAQ	ROIC	Mon, Jan 30, 2012	11.78	11.85	11.75	11.79
563	NASDAQ	ROIC	Fri, Jan 27, 2012	11.87	11.90	11.78	11.82
562	NASDAQ	ROIC	Thu, Jan 26, 2012	11.87	11.99	11.80	11.93
561	NASDAQ	ROIC	Wed, Jan 25, 2012	11.84	11.88	11.73	11.87
560	NASDAQ	ROIC	Tue, Jan 24, 2012	11.56	11.86	11.56	11.85
559	NASDAQ	ROIC	Mon, Jan 23, 2012	11.79	11.85	11.55	11.63
558	NASDAQ	ROIC	Fri, Jan 20, 2012	11.67	11.80	11.67	11.75
557	NASDAQ	ROIC	Thu, Jan 19, 2012	11.79	11.79	11.65	11.70
556	NASDAQ	ROIC	Wed, Jan 18, 2012	11.68	11.77	11.64	11.77
555	NASDAQ	ROIC	Tue, Jan 17, 2012	11.75	11.84	11.65	11.67
554	NASDAQ	ROIC	Fri, Jan 13, 2012	11.70	11.76	11.66	11.72
553	NASDAQ	ROIC	Thu, Jan 12, 2012	11.78	11.82	11.65	11.76
552	NASDAQ	ROIC	Wed, Jan 11, 2012	11.72	11.87	11.69	11.78
551	NASDAQ	ROIC	Tue, Jan 10, 2012	11.78	11.83	11.69	11.76
550	NASDAQ	ROIC	Mon, Jan 9, 2012	11.84	11.84	11.64	11.67
549	NASDAQ	ROIC	Fri, Jan 6, 2012	11.91	11.94	11.75	11.79
548	NASDAQ	ROIC	Thu, Jan 5, 2012	11.75	11.92	11.71	11.89
547	NASDAQ	ROIC	Wed, Jan 4, 2012	11.80	11.89	11.75	11.82
546	NASDAQ	ROIC	Tue, Jan 3, 2012	11.94	11.95	11.70	11.82
545	NASDAQ	ROIC	Fri, Dec 30, 2011	11.77	11.87	11.70	11.84
544	NASDAQ	ROIC	Thu, Dec 29, 2011	11.78	11.85	11.76	11.81
543	NASDAQ	ROIC	Wed, Dec 28, 2011	11.84	11.90	11.68	11.72
542	NASDAQ	ROIC	Tue, Dec 27, 2011	11.85	11.85	11.73	11.82
541	NASDAQ	ROIC	Fri, Dec 23, 2011	11.89	11.89	11.80	11.82
540	NASDAQ	ROIC	Thu, Dec 22, 2011	11.89	11.93	11.82	11.83
539	NASDAQ	ROIC	Wed, Dec 21, 2011	11.70	11.85	11.65	11.83
538	NASDAQ	ROIC	Tue, Dec 20, 2011	11.60	11.70	11.54	11.67
537	NASDAQ	ROIC	Mon, Dec 19, 2011	11.60	11.60	11.50	11.50
536	NASDAQ	ROIC	Fri, Dec 16, 2011	11.50	11.58	11.40	11.55
535	NASDAQ	ROIC	Thu, Dec 15, 2011	11.47	11.50	11.35	11.47
534	NASDAQ	ROIC	Wed, Dec 14, 2011	11.30	11.42	11.30	11.41
533	NASDAQ	ROIC	Tue, Dec 13, 2011	11.35	11.39	11.26	11.29
532	NASDAQ	ROIC	Mon, Dec 12, 2011	11.35	11.35	11.22	11.29
531	NASDAQ	ROIC	Fri, Dec 9, 2011	11.26	11.34	11.15	11.30
530	NASDAQ	ROIC	Thu, Dec 8, 2011	11.20	11.20	11.01	11.06
529	NASDAQ	ROIC	Wed, Dec 7, 2011	11.34	11.34	11.12	11.23
528	NASDAQ	ROIC	Tue, Dec 6, 2011	11.12	11.31	11.07	11.22
527	NASDAQ	ROIC	Mon, Dec 5, 2011	11.17	11.27	11.10	11.17
526	NASDAQ	ROIC	Fri, Dec 2, 2011	11.20	11.29	11.05	11.16
525	NASDAQ	ROIC	Thu, Dec 1, 2011	11.44	11.49	11.11	11.17
524	NASDAQ	ROIC	Wed, Nov 30, 2011	11.75	11.86	11.65	11.78
523	NASDAQ	ROIC	Tue, Nov 29, 2011	11.62	11.62	11.50	11.58
522	NASDAQ	ROIC	Mon, Nov 28, 2011	11.55	11.64	11.53	11.63
521	NASDAQ	ROIC	Fri, Nov 25, 2011	11.41	11.48	11.40	11.41
520	NASDAQ	ROIC	Wed, Nov 23, 2011	11.41	11.64	11.41	11.42
519	NASDAQ	ROIC	Tue, Nov 22, 2011	11.56	11.72	11.42	11.43
518	NASDAQ	ROIC	Mon, Nov 21, 2011	11.62	11.63	11.44	11.52
517	NASDAQ	ROIC	Fri, Nov 18, 2011	11.61	11.67	11.59	11.64
516	NASDAQ	ROIC	Thu, Nov 17, 2011	11.54	11.68	11.48	11.61
515	NASDAQ	ROIC	Wed, Nov 16, 2011	11.45	11.61	11.41	11.53
514	NASDAQ	ROIC	Tue, Nov 15, 2011	11.37	11.60	11.37	11.50
513	NASDAQ	ROIC	Mon, Nov 14, 2011	11.44	11.45	11.33	11.38
512	NASDAQ	ROIC	Fri, Nov 11, 2011	11.50	11.50	11.43	11.45
511	NASDAQ	ROIC	Thu, Nov 10, 2011	11.37	11.42	11.26	11.38
510	NASDAQ	ROIC	Wed, Nov 9, 2011	11.41	11.46	11.25	11.25
509	NASDAQ	ROIC	Tue, Nov 8, 2011	11.56	11.75	11.39	11.62
508	NASDAQ	ROIC	Mon, Nov 7, 2011	11.50	11.50	11.36	11.46
507	NASDAQ	ROIC	Fri, Nov 4, 2011	11.37	11.48	11.31	11.45
506	NASDAQ	ROIC	Thu, Nov 3, 2011	11.50	11.50	11.32	11.43
505	NASDAQ	ROIC	Wed, Nov 2, 2011	11.41	11.47	11.32	11.46
504	NASDAQ	ROIC	Tue, Nov 1, 2011	11.21	11.42	11.21	11.28
503	NASDAQ	ROIC	Mon, Oct 31, 2011	11.25	11.47	11.25	11.40
502	NASDAQ	ROIC	Fri, Oct 28, 2011	11.24	11.37	11.20	11.31
501	NASDAQ	ROIC	Thu, Oct 27, 2011	11.13	11.27	11.08	11.26
500	NASDAQ	ROIC	Wed, Oct 26, 2011	11.12	11.13	11.00	11.12
499	NASDAQ	ROIC	Tue, Oct 25, 2011	11.01	11.12	11.00	11.05
498	NASDAQ	ROIC	Mon, Oct 24, 2011	10.97	11.10	10.96	11.07
497	NASDAQ	ROIC	Fri, Oct 21, 2011	11.05	11.05	10.83	10.90
496	NASDAQ	ROIC	Thu, Oct 20, 2011	10.78	10.95	10.71	10.93
495	NASDAQ	ROIC	Wed, Oct 19, 2011	11.02	11.10	10.75	10.78
494	NASDAQ	ROIC	Tue, Oct 18, 2011	10.79	11.02	10.67	11.02
493	NASDAQ	ROIC	Mon, Oct 17, 2011	10.91	10.95	10.72	10.74
492	NASDAQ	ROIC	Fri, Oct 14, 2011	10.99	10.99	10.86	10.94
491	NASDAQ	ROIC	Thu, Oct 13, 2011	10.92	10.94	10.77	10.89
490	NASDAQ	ROIC	Wed, Oct 12, 2011	10.96	10.96	10.87	10.94
489	NASDAQ	ROIC	Tue, Oct 11, 2011	10.80	10.93	10.74	10.87
488	NASDAQ	ROIC	Mon, Oct 10, 2011	10.67	10.81	10.65	10.80
487	NASDAQ	ROIC	Fri, Oct 7, 2011	10.77	10.79	10.47	10.53
486	NASDAQ	ROIC	Thu, Oct 6, 2011	10.70	10.80	10.62	10.75
485	NASDAQ	ROIC	Wed, Oct 5, 2011	10.78	10.79	10.46	10.71
484	NASDAQ	ROIC	Tue, Oct 4, 2011	10.75	10.81	10.45	10.77
483	NASDAQ	ROIC	Mon, Oct 3, 2011	11.05	11.21	10.75	10.80
482	NASDAQ	ROIC	Fri, Sep 30, 2011	11.07	11.26	11.00	11.08
481	NASDAQ	ROIC	Thu, Sep 29, 2011	11.24	11.26	11.04	11.20
480	NASDAQ	ROIC	Wed, Sep 28, 2011	11.28	11.35	11.08	11.08
479	NASDAQ	ROIC	Tue, Sep 27, 2011	11.33	11.35	11.23	11.29
478	NASDAQ	ROIC	Mon, Sep 26, 2011	11.23	11.23	11.07	11.21
477	NASDAQ	ROIC	Fri, Sep 23, 2011	11.03	11.15	11.00	11.13
476	NASDAQ	ROIC	Thu, Sep 22, 2011	10.99	11.21	10.96	11.05
475	NASDAQ	ROIC	Wed, Sep 21, 2011	11.17	11.20	11.05	11.10
474	NASDAQ	ROIC	Tue, Sep 20, 2011	11.24	11.33	11.12	11.13
473	NASDAQ	ROIC	Mon, Sep 19, 2011	11.10	11.30	11.09	11.20
472	NASDAQ	ROIC	Fri, Sep 16, 2011	11.30	11.30	11.12	11.28
471	NASDAQ	ROIC	Thu, Sep 15, 2011	11.25	11.28	11.12	11.28
470	NASDAQ	ROIC	Wed, Sep 14, 2011	11.15	11.25	11.01	11.16
469	NASDAQ	ROIC	Tue, Sep 13, 2011	11.11	11.11	10.92	11.07
468	NASDAQ	ROIC	Mon, Sep 12, 2011	10.95	11.19	10.90	11.06
467	NASDAQ	ROIC	Fri, Sep 9, 2011	11.17	11.19	11.02	11.04
466	NASDAQ	ROIC	Thu, Sep 8, 2011	11.22	11.38	11.21	11.25
465	NASDAQ	ROIC	Wed, Sep 7, 2011	11.05	11.30	11.02	11.25
464	NASDAQ	ROIC	Tue, Sep 6, 2011	10.71	11.08	10.70	11.00
463	NASDAQ	ROIC	Fri, Sep 2, 2011	10.85	11.04	10.85	10.87
462	NASDAQ	ROIC	Thu, Sep 1, 2011	11.20	11.22	11.00	11.02
461	NASDAQ	ROIC	Wed, Aug 31, 2011	11.22	11.27	11.11	11.19
460	NASDAQ	ROIC	Tue, Aug 30, 2011	11.12	11.22	10.97	11.18
459	NASDAQ	ROIC	Mon, Aug 29, 2011	11.03	11.23	10.93	11.18
458	NASDAQ	ROIC	Fri, Aug 26, 2011	10.88	11.02	10.75	11.01
457	NASDAQ	ROIC	Thu, Aug 25, 2011	11.25	11.25	10.90	10.90
456	NASDAQ	ROIC	Wed, Aug 24, 2011	11.09	11.20	11.09	11.20
455	NASDAQ	ROIC	Tue, Aug 23, 2011	11.00	11.15	10.93	11.15
454	NASDAQ	ROIC	Mon, Aug 22, 2011	11.17	11.17	10.87	10.99
453	NASDAQ	ROIC	Fri, Aug 19, 2011	10.85	11.13	10.80	11.00
452	NASDAQ	ROIC	Thu, Aug 18, 2011	10.92	11.06	10.85	10.95
451	NASDAQ	ROIC	Wed, Aug 17, 2011	11.12	11.15	10.93	11.13
450	NASDAQ	ROIC	Tue, Aug 16, 2011	10.95	11.11	10.82	11.06
449	NASDAQ	ROIC	Mon, Aug 15, 2011	10.88	11.08	10.80	11.03
448	NASDAQ	ROIC	Fri, Aug 12, 2011	10.74	10.85	10.62	10.81
447	NASDAQ	ROIC	Thu, Aug 11, 2011	10.53	10.75	10.42	10.70
446	NASDAQ	ROIC	Wed, Aug 10, 2011	10.69	10.77	10.42	10.45
445	NASDAQ	ROIC	Tue, Aug 9, 2011	10.50	10.75	10.21	10.75
444	NASDAQ	ROIC	Mon, Aug 8, 2011	10.60	10.80	10.32	10.34
443	NASDAQ	ROIC	Fri, Aug 5, 2011	10.92	11.04	10.75	10.80
442	NASDAQ	ROIC	Thu, Aug 4, 2011	11.05	11.13	10.86	10.86
441	NASDAQ	ROIC	Wed, Aug 3, 2011	11.00	11.16	10.85	11.14
440	NASDAQ	ROIC	Tue, Aug 2, 2011	11.11	11.18	10.98	10.99
439	NASDAQ	ROIC	Mon, Aug 1, 2011	11.30	11.34	11.06	11.14
438	NASDAQ	ROIC	Fri, Jul 29, 2011	11.04	11.19	11.04	11.12
437	NASDAQ	ROIC	Thu, Jul 28, 2011	11.00	11.21	11.00	11.14
436	NASDAQ	ROIC	Wed, Jul 27, 2011	11.20	11.24	10.98	10.99
435	NASDAQ	ROIC	Tue, Jul 26, 2011	11.26	11.27	11.13	11.21
434	NASDAQ	ROIC	Mon, Jul 25, 2011	11.17	11.28	11.13	11.23
433	NASDAQ	ROIC	Fri, Jul 22, 2011	11.24	11.28	11.20	11.26
432	NASDAQ	ROIC	Thu, Jul 21, 2011	11.21	11.30	11.18	11.21
431	NASDAQ	ROIC	Wed, Jul 20, 2011	11.10	11.20	11.02	11.17
430	NASDAQ	ROIC	Tue, Jul 19, 2011	11.05	11.15	11.05	11.06
429	NASDAQ	ROIC	Mon, Jul 18, 2011	10.97	11.00	10.88	10.96
428	NASDAQ	ROIC	Fri, Jul 15, 2011	10.94	11.03	10.92	10.97
427	NASDAQ	ROIC	Thu, Jul 14, 2011	11.10	11.10	10.86	10.94
426	NASDAQ	ROIC	Wed, Jul 13, 2011	11.05	11.19	11.00	11.07
425	NASDAQ	ROIC	Tue, Jul 12, 2011	10.96	11.15	10.96	11.05
424	NASDAQ	ROIC	Mon, Jul 11, 2011	11.05	11.08	10.96	10.97
423	NASDAQ	ROIC	Fri, Jul 8, 2011	11.12	11.17	11.07	11.11
422	NASDAQ	ROIC	Thu, Jul 7, 2011	11.09	11.20	11.06	11.19
421	NASDAQ	ROIC	Wed, Jul 6, 2011	11.00	11.08	10.94	11.06
420	NASDAQ	ROIC	Tue, Jul 5, 2011	10.89	11.02	10.89	11.00
419	NASDAQ	ROIC	Fri, Jul 1, 2011	10.78	10.88	10.75	10.85
418	NASDAQ	ROIC	Thu, Jun 30, 2011	10.76	10.78	10.70	10.76
417	NASDAQ	ROIC	Wed, Jun 29, 2011	10.77	10.79	10.69	10.78
416	NASDAQ	ROIC	Tue, Jun 28, 2011	10.74	10.76	10.65	10.74
415	NASDAQ	ROIC	Mon, Jun 27, 2011	10.66	10.75	10.63	10.73
414	NASDAQ	ROIC	Fri, Jun 24, 2011	10.70	10.71	10.59	10.62
413	NASDAQ	ROIC	Thu, Jun 23, 2011	10.60	10.76	10.52	10.66
412	NASDAQ	ROIC	Wed, Jun 22, 2011	10.73	10.79	10.65	10.71
411	NASDAQ	ROIC	Tue, Jun 21, 2011	10.77	10.77	10.67	10.75
410	NASDAQ	ROIC	Mon, Jun 20, 2011	10.60	10.75	10.58	10.70
409	NASDAQ	ROIC	Fri, Jun 17, 2011	10.62	10.68	10.49	10.65
408	NASDAQ	ROIC	Thu, Jun 16, 2011	10.53	10.72	10.53	10.58
407	NASDAQ	ROIC	Wed, Jun 15, 2011	10.63	10.68	10.46	10.54
406	NASDAQ	ROIC	Tue, Jun 14, 2011	10.56	10.72	10.52	10.72
405	NASDAQ	ROIC	Mon, Jun 13, 2011	10.54	10.58	10.42	10.50
404	NASDAQ	ROIC	Fri, Jun 10, 2011	10.62	10.66	10.42	10.53
403	NASDAQ	ROIC	Thu, Jun 9, 2011	10.65	10.78	10.62	10.67
402	NASDAQ	ROIC	Wed, Jun 8, 2011	10.65	10.82	10.63	10.66
401	NASDAQ	ROIC	Tue, Jun 7, 2011	10.70	10.85	10.64	10.69
400	NASDAQ	ROIC	Mon, Jun 6, 2011	10.63	10.75	10.61	10.66
399	NASDAQ	ROIC	Fri, Jun 3, 2011	10.66	10.78	10.62	10.66
398	NASDAQ	ROIC	Thu, Jun 2, 2011	10.70	10.81	10.65	10.74
397	NASDAQ	ROIC	Wed, Jun 1, 2011	10.86	10.90	10.61	10.66
396	NASDAQ	ROIC	Tue, May 31, 2011	10.91	10.97	10.75	10.96
395	NASDAQ	ROIC	Fri, May 27, 2011	10.86	10.86	10.65	10.81
394	NASDAQ	ROIC	Thu, May 26, 2011	10.62	10.81	10.51	10.80
393	NASDAQ	ROIC	Wed, May 25, 2011	10.60	10.78	10.52	10.70
392	NASDAQ	ROIC	Tue, May 24, 2011	10.72	10.82	10.57	10.60
391	NASDAQ	ROIC	Mon, May 23, 2011	10.71	10.75	10.56	10.66
390	NASDAQ	ROIC	Fri, May 20, 2011	10.94	10.96	10.75	10.76
389	NASDAQ	ROIC	Thu, May 19, 2011	10.98	11.00	10.81	10.99
388	NASDAQ	ROIC	Wed, May 18, 2011	10.65	10.94	10.59	10.93
387	NASDAQ	ROIC	Tue, May 17, 2011	10.52	10.69	10.52	10.58
386	NASDAQ	ROIC	Mon, May 16, 2011	10.57	10.68	10.54	10.54
385	NASDAQ	ROIC	Fri, May 13, 2011	10.71	10.88	10.52	10.54
384	NASDAQ	ROIC	Thu, May 12, 2011	10.76	10.93	10.69	10.71
383	NASDAQ	ROIC	Wed, May 11, 2011	11.00	11.03	10.66	10.75
382	NASDAQ	ROIC	Tue, May 10, 2011	11.00	11.10	10.93	10.96
381	NASDAQ	ROIC	Mon, May 9, 2011	10.90	10.93	10.80	10.91
380	NASDAQ	ROIC	Fri, May 6, 2011	11.01	11.13	10.80	10.87
379	NASDAQ	ROIC	Thu, May 5, 2011	11.01	11.17	10.90	10.91
378	NASDAQ	ROIC	Wed, May 4, 2011	11.32	11.32	11.00	11.01
377	NASDAQ	ROIC	Tue, May 3, 2011	11.20	11.28	11.00	11.05
376	NASDAQ	ROIC	Mon, May 2, 2011	11.39	11.39	11.12	11.13
375	NASDAQ	ROIC	Fri, Apr 29, 2011	11.40	11.44	11.25	11.29
374	NASDAQ	ROIC	Thu, Apr 28, 2011	11.58	11.60	11.25	11.29
373	NASDAQ	ROIC	Wed, Apr 27, 2011	10.93	11.72	10.80	11.24
372	NASDAQ	ROIC	Tue, Apr 26, 2011	10.78	10.95	10.72	10.90
371	NASDAQ	ROIC	Mon, Apr 25, 2011	10.68	10.83	10.68	10.74
370	NASDAQ	ROIC	Thu, Apr 21, 2011	10.62	10.67	10.51	10.66
369	NASDAQ	ROIC	Wed, Apr 20, 2011	10.52	10.59	10.44	10.55
368	NASDAQ	ROIC	Tue, Apr 19, 2011	10.47	10.49	10.37	10.42
367	NASDAQ	ROIC	Mon, Apr 18, 2011	10.46	10.46	10.40	10.42
366	NASDAQ	ROIC	Fri, Apr 15, 2011	10.38	10.52	10.30	10.52
365	NASDAQ	ROIC	Thu, Apr 14, 2011	10.33	10.45	10.30	10.42
364	NASDAQ	ROIC	Wed, Apr 13, 2011	10.41	10.50	10.33	10.39
363	NASDAQ	ROIC	Tue, Apr 12, 2011	10.38	10.56	10.32	10.32
362	NASDAQ	ROIC	Mon, Apr 11, 2011	10.51	10.65	10.38	10.38
361	NASDAQ	ROIC	Fri, Apr 8, 2011	10.74	10.80	10.50	10.50
360	NASDAQ	ROIC	Thu, Apr 7, 2011	10.80	10.84	10.57	10.66
359	NASDAQ	ROIC	Wed, Apr 6, 2011	10.73	10.86	10.73	10.82
358	NASDAQ	ROIC	Tue, Apr 5, 2011	10.77	10.80	10.67	10.71
357	NASDAQ	ROIC	Mon, Apr 4, 2011	10.98	10.98	10.77	10.78
356	NASDAQ	ROIC	Fri, Apr 1, 2011	10.94	10.99	10.88	10.90
355	NASDAQ	ROIC	Thu, Mar 31, 2011	10.76	10.94	10.70	10.94
354	NASDAQ	ROIC	Wed, Mar 30, 2011	10.86	10.93	10.71	10.90
353	NASDAQ	ROIC	Tue, Mar 29, 2011	10.80	10.86	10.69	10.80
352	NASDAQ	ROIC	Mon, Mar 28, 2011	10.93	10.93	10.80	10.82
351	NASDAQ	ROIC	Fri, Mar 25, 2011	10.94	11.01	10.89	10.90
350	NASDAQ	ROIC	Thu, Mar 24, 2011	11.01	11.01	10.90	10.93
349	NASDAQ	ROIC	Wed, Mar 23, 2011	11.15	11.15	10.90	11.00
348	NASDAQ	ROIC	Tue, Mar 22, 2011	11.25	11.25	11.07	11.07
347	NASDAQ	ROIC	Mon, Mar 21, 2011	11.22	11.30	11.09	11.16
346	NASDAQ	ROIC	Fri, Mar 18, 2011	11.11	11.25	11.04	11.10
345	NASDAQ	ROIC	Thu, Mar 17, 2011	11.21	11.25	10.97	10.99
344	NASDAQ	ROIC	Wed, Mar 16, 2011	11.09	11.10	10.94	11.07
343	NASDAQ	ROIC	Tue, Mar 15, 2011	10.95	11.11	10.90	11.07
342	NASDAQ	ROIC	Mon, Mar 14, 2011	10.95	11.15	10.93	11.04
341	NASDAQ	ROIC	Fri, Mar 11, 2011	10.80	11.01	10.76	11.01
340	NASDAQ	ROIC	Thu, Mar 10, 2011	10.99	11.03	10.85	10.88
339	NASDAQ	ROIC	Wed, Mar 9, 2011	10.90	11.07	10.85	11.04
338	NASDAQ	ROIC	Tue, Mar 8, 2011	10.77	10.95	10.74	10.87
337	NASDAQ	ROIC	Mon, Mar 7, 2011	10.95	10.98	10.70	10.75
336	NASDAQ	ROIC	Fri, Mar 4, 2011	10.95	11.22	10.83	10.89
335	NASDAQ	ROIC	Thu, Mar 3, 2011	10.73	10.94	10.73	10.90
334	NASDAQ	ROIC	Wed, Mar 2, 2011	10.94	10.94	10.59	10.59
333	NASDAQ	ROIC	Tue, Mar 1, 2011	11.07	11.12	10.89	10.89
332	NASDAQ	ROIC	Mon, Feb 28, 2011	11.15	11.18	10.98	11.00
331	NASDAQ	ROIC	Fri, Feb 25, 2011	10.95	10.96	10.87	10.94
330	NASDAQ	ROIC	Thu, Feb 24, 2011	10.75	10.96	10.72	10.83
329	NASDAQ	ROIC	Wed, Feb 23, 2011	10.46	10.76	10.46	10.65
328	NASDAQ	ROIC	Tue, Feb 22, 2011	10.44	10.50	10.39	10.44
327	NASDAQ	ROIC	Fri, Feb 18, 2011	10.43	10.45	10.31	10.45
326	NASDAQ	ROIC	Thu, Feb 17, 2011	10.30	10.40	10.26	10.36
325	NASDAQ	ROIC	Wed, Feb 16, 2011	10.33	10.34	10.26	10.30
324	NASDAQ	ROIC	Tue, Feb 15, 2011	10.26	10.30	10.21	10.28
323	NASDAQ	ROIC	Mon, Feb 14, 2011	10.20	10.30	10.15	10.25
322	NASDAQ	ROIC	Fri, Feb 11, 2011	10.08	10.21	10.01	10.20
321	NASDAQ	ROIC	Thu, Feb 10, 2011	10.00	10.21	10.00	10.08
320	NASDAQ	ROIC	Wed, Feb 9, 2011	9.96	10.02	9.96	10.01
319	NASDAQ	ROIC	Tue, Feb 8, 2011	10.00	10.02	9.92	10.02
318	NASDAQ	ROIC	Mon, Feb 7, 2011	9.93	10.03	9.88	10.00
317	NASDAQ	ROIC	Fri, Feb 4, 2011	9.91	9.95	9.81	9.94
316	NASDAQ	ROIC	Thu, Feb 3, 2011	9.90	9.96	9.90	9.94
315	NASDAQ	ROIC	Wed, Feb 2, 2011	9.87	9.96	9.87	9.93
314	NASDAQ	ROIC	Tue, Feb 1, 2011	9.81	9.91	9.72	9.91
313	NASDAQ	ROIC	Mon, Jan 31, 2011	9.80	9.90	9.78	9.80
312	NASDAQ	ROIC	Fri, Jan 28, 2011	9.89	9.90	9.72	9.75
311	NASDAQ	ROIC	Thu, Jan 27, 2011	9.86	9.95	9.83	9.92
310	NASDAQ	ROIC	Wed, Jan 26, 2011	9.88	9.91	9.81	9.88
309	NASDAQ	ROIC	Tue, Jan 25, 2011	9.81	9.97	9.74	9.90
308	NASDAQ	ROIC	Mon, Jan 24, 2011	9.67	9.85	9.67	9.83
307	NASDAQ	ROIC	Fri, Jan 21, 2011	9.81	9.84	9.62	9.65
306	NASDAQ	ROIC	Thu, Jan 20, 2011	9.77	9.84	9.75	9.75
305	NASDAQ	ROIC	Wed, Jan 19, 2011	9.85	9.89	9.75	9.78
304	NASDAQ	ROIC	Tue, Jan 18, 2011	9.98	10.03	9.81	9.85
303	NASDAQ	ROIC	Fri, Jan 14, 2011	10.00	10.06	9.96	10.00
302	NASDAQ	ROIC	Thu, Jan 13, 2011	10.04	10.05	9.98	10.00
301	NASDAQ	ROIC	Wed, Jan 12, 2011	10.11	10.11	9.96	10.03
300	NASDAQ	ROIC	Tue, Jan 11, 2011	9.95	9.95	9.85	9.88
299	NASDAQ	ROIC	Mon, Jan 10, 2011	9.92	9.92	9.81	9.90
298	NASDAQ	ROIC	Fri, Jan 7, 2011	9.94	9.98	9.85	9.93
297	NASDAQ	ROIC	Thu, Jan 6, 2011	9.95	9.99	9.91	9.94
296	NASDAQ	ROIC	Wed, Jan 5, 2011	9.98	9.99	9.89	9.97
295	NASDAQ	ROIC	Tue, Jan 4, 2011	10.08	10.08	9.88	9.98
294	NASDAQ	ROIC	Mon, Jan 3, 2011	9.97	10.13	9.97	10.06
293	NASDAQ	ROIC	Fri, Dec 31, 2010	9.86	9.98	9.86	9.91
292	NASDAQ	ROIC	Thu, Dec 30, 2010	9.78	10.07	9.75	9.84
291	NASDAQ	ROIC	Wed, Dec 29, 2010	9.65	9.87	9.65	9.76
290	NASDAQ	ROIC	Tue, Dec 28, 2010	9.80	9.84	9.64	9.67
289	NASDAQ	ROIC	Mon, Dec 27, 2010	9.53	9.80	9.53	9.77
288	NASDAQ	ROIC	Thu, Dec 23, 2010	9.64	9.66	9.52	9.53
287	NASDAQ	ROIC	Wed, Dec 22, 2010	9.65	9.65	9.59	9.60
286	NASDAQ	ROIC	Tue, Dec 21, 2010	9.69	9.70	9.63	9.65
285	NASDAQ	ROIC	Mon, Dec 20, 2010	9.65	9.70	9.65	9.69
284	NASDAQ	ROIC	Fri, Dec 17, 2010	9.74	9.81	9.66	9.67
283	NASDAQ	ROIC	Thu, Dec 16, 2010	9.86	9.88	9.71	9.72
282	NASDAQ	ROIC	Wed, Dec 15, 2010	9.98	10.00	9.83	9.83
281	NASDAQ	ROIC	Tue, Dec 14, 2010	10.05	10.05	9.94	9.95
280	NASDAQ	ROIC	Mon, Dec 13, 2010	10.06	10.10	10.00	10.00
279	NASDAQ	ROIC	Fri, Dec 10, 2010	10.09	10.09	10.00	10.08
278	NASDAQ	ROIC	Thu, Dec 9, 2010	10.14	10.14	10.05	10.05
277	NASDAQ	ROIC	Wed, Dec 8, 2010	10.16	10.16	10.08	10.09
276	NASDAQ	ROIC	Tue, Dec 7, 2010	10.08	10.17	10.05	10.11
275	NASDAQ	ROIC	Mon, Dec 6, 2010	10.02	10.08	9.99	10.03
274	NASDAQ	ROIC	Fri, Dec 3, 2010	9.94	10.08	9.89	10.02
273	NASDAQ	ROIC	Thu, Dec 2, 2010	9.85	9.95	9.83	9.95
272	NASDAQ	ROIC	Wed, Dec 1, 2010	9.94	9.94	9.85	9.87
271	NASDAQ	ROIC	Tue, Nov 30, 2010	9.76	9.92	9.63	9.84
270	NASDAQ	ROIC	Mon, Nov 29, 2010	9.71	9.88	9.70	9.79
269	NASDAQ	ROIC	Fri, Nov 26, 2010	9.84	9.84	9.71	9.71
268	NASDAQ	ROIC	Wed, Nov 24, 2010	9.84	9.91	9.73	9.91
267	NASDAQ	ROIC	Tue, Nov 23, 2010	9.72	9.82	9.62	9.75
266	NASDAQ	ROIC	Mon, Nov 22, 2010	9.86	9.92	9.74	9.81
265	NASDAQ	ROIC	Fri, Nov 19, 2010	9.85	9.90	9.76	9.90
264	NASDAQ	ROIC	Thu, Nov 18, 2010	9.77	9.85	9.69	9.83
263	NASDAQ	ROIC	Wed, Nov 17, 2010	9.58	9.80	9.58	9.71
262	NASDAQ	ROIC	Tue, Nov 16, 2010	9.70	9.81	9.55	9.57
261	NASDAQ	ROIC	Mon, Nov 15, 2010	9.90	9.90	9.72	9.73
260	NASDAQ	ROIC	Fri, Nov 12, 2010	9.80	9.88	9.80	9.84
259	NASDAQ	ROIC	Thu, Nov 11, 2010	9.85	9.89	9.83	9.83
258	NASDAQ	ROIC	Wed, Nov 10, 2010	9.94	9.98	9.82	9.85
257	NASDAQ	ROIC	Tue, Nov 9, 2010	9.95	9.96	9.86	9.89
256	NASDAQ	ROIC	Mon, Nov 8, 2010	9.96	9.98	9.90	9.95
255	NASDAQ	ROIC	Fri, Nov 5, 2010	10.00	10.00	9.91	9.93
254	NASDAQ	ROIC	Thu, Nov 4, 2010	9.88	10.00	9.84	9.97
253	NASDAQ	ROIC	Wed, Nov 3, 2010	9.93	9.93	9.77	9.86
252	NASDAQ	ROIC	Tue, Nov 2, 2010	9.75	9.80	9.65	9.75
251	NASDAQ	ROIC	Mon, Nov 1, 2010	9.67	9.72	9.58	9.70
250	NASDAQ	ROIC	Fri, Oct 29, 2010	9.60	9.75	9.60	9.60
249	NASDAQ	ROIC	Thu, Oct 28, 2010	9.69	9.69	9.59	9.63
248	NASDAQ	ROIC	Wed, Oct 27, 2010	9.73	9.79	9.60	9.62
247	NASDAQ	ROIC	Tue, Oct 26, 2010	9.66	9.79	9.66	9.79
246	NASDAQ	ROIC	Mon, Oct 25, 2010	9.70	9.74	9.68	9.70
245	NASDAQ	ROIC	Fri, Oct 22, 2010	9.70	9.70	9.63	9.67
244	NASDAQ	ROIC	Thu, Oct 21, 2010	9.75	9.75	9.62	9.68
243	NASDAQ	ROIC	Wed, Oct 20, 2010	9.68	9.73	9.58	9.71
242	NASDAQ	ROIC	Tue, Oct 19, 2010	9.61	9.72	9.60	9.62
241	NASDAQ	ROIC	Mon, Oct 18, 2010	9.62	9.73	9.61	9.70
240	NASDAQ	ROIC	Fri, Oct 15, 2010	9.73	9.73	9.60	9.63
239	NASDAQ	ROIC	Thu, Oct 14, 2010	9.62	9.66	9.62	9.64
238	NASDAQ	ROIC	Wed, Oct 13, 2010	9.74	9.74	9.60	9.62
237	NASDAQ	ROIC	Tue, Oct 12, 2010	9.77	9.77	9.60	9.70
236	NASDAQ	ROIC	Mon, Oct 11, 2010	9.72	9.79	9.70	9.76
235	NASDAQ	ROIC	Fri, Oct 8, 2010	9.75	9.83	9.71	9.73
234	NASDAQ	ROIC	Thu, Oct 7, 2010	9.89	9.92	9.73	9.73
233	NASDAQ	ROIC	Wed, Oct 6, 2010	9.87	9.95	9.75	9.81
232	NASDAQ	ROIC	Tue, Oct 5, 2010	9.67	9.91	9.58	9.87
231	NASDAQ	ROIC	Mon, Oct 4, 2010	9.62	9.67	9.53	9.57
230	NASDAQ	ROIC	Fri, Oct 1, 2010	9.65	9.73	9.55	9.60
229	NASDAQ	ROIC	Thu, Sep 30, 2010	9.70	9.72	9.56	9.57
228	NASDAQ	ROIC	Wed, Sep 29, 2010	9.58	9.72	9.51	9.59
227	NASDAQ	ROIC	Tue, Sep 28, 2010	9.58	9.66	9.51	9.63
226	NASDAQ	ROIC	Mon, Sep 27, 2010	9.58	9.69	9.50	9.54
225	NASDAQ	ROIC	Fri, Sep 24, 2010	9.58	9.64	9.52	9.55
224	NASDAQ	ROIC	Thu, Sep 23, 2010	9.62	9.66	9.42	9.48
223	NASDAQ	ROIC	Wed, Sep 22, 2010	9.74	9.86	9.66	9.69
222	NASDAQ	ROIC	Tue, Sep 21, 2010	9.86	9.90	9.70	9.74
221	NASDAQ	ROIC	Mon, Sep 20, 2010	9.72	9.85	9.70	9.84
220	NASDAQ	ROIC	Fri, Sep 17, 2010	9.90	10.18	9.68	9.70
219	NASDAQ	ROIC	Thu, Sep 16, 2010	9.85	9.96	9.64	9.82
218	NASDAQ	ROIC	Wed, Sep 15, 2010	9.83	9.92	9.75	9.88
217	NASDAQ	ROIC	Tue, Sep 14, 2010	9.91	9.98	9.82	9.86
216	NASDAQ	ROIC	Mon, Sep 13, 2010	9.72	9.95	9.72	9.92
215	NASDAQ	ROIC	Fri, Sep 10, 2010	9.61	9.74	9.61	9.69
214	NASDAQ	ROIC	Thu, Sep 9, 2010	9.68	9.76	9.58	9.60
213	NASDAQ	ROIC	Wed, Sep 8, 2010	9.72	9.76	9.54	9.61
212	NASDAQ	ROIC	Tue, Sep 7, 2010	9.76	9.81	9.66	9.68
211	NASDAQ	ROIC	Fri, Sep 3, 2010	9.73	9.82	9.72	9.78
210	NASDAQ	ROIC	Thu, Sep 2, 2010	9.59	9.76	9.55	9.68
209	NASDAQ	ROIC	Wed, Sep 1, 2010	9.55	9.62	9.52	9.59
208	NASDAQ	ROIC	Tue, Aug 31, 2010	9.40	9.49	9.35	9.45
207	NASDAQ	ROIC	Mon, Aug 30, 2010	9.46	9.58	9.38	9.38
206	NASDAQ	ROIC	Fri, Aug 27, 2010	9.45	9.53	9.37	9.50
205	NASDAQ	ROIC	Thu, Aug 26, 2010	9.40	9.54	9.36	9.36
204	NASDAQ	ROIC	Wed, Aug 25, 2010	9.37	9.52	9.37	9.40
203	NASDAQ	ROIC	Tue, Aug 24, 2010	9.40	9.52	9.39	9.41
202	NASDAQ	ROIC	Mon, Aug 23, 2010	9.58	9.65	9.43	9.51
201	NASDAQ	ROIC	Fri, Aug 20, 2010	9.50	9.57	9.42	9.54
200	NASDAQ	ROIC	Thu, Aug 19, 2010	9.71	9.76	9.51	9.52
199	NASDAQ	ROIC	Wed, Aug 18, 2010	9.67	9.79	9.61	9.78
198	NASDAQ	ROIC	Tue, Aug 17, 2010	9.68	9.74	9.59	9.71
197	NASDAQ	ROIC	Mon, Aug 16, 2010	9.51	9.61	9.51	9.61
196	NASDAQ	ROIC	Fri, Aug 13, 2010	9.70	9.72	9.51	9.51
195	NASDAQ	ROIC	Thu, Aug 12, 2010	9.61	9.85	9.61	9.74
194	NASDAQ	ROIC	Wed, Aug 11, 2010	9.68	9.86	9.63	9.65
193	NASDAQ	ROIC	Tue, Aug 10, 2010	9.83	9.86	9.68	9.76
192	NASDAQ	ROIC	Mon, Aug 9, 2010	9.83	9.88	9.76	9.87
191	NASDAQ	ROIC	Fri, Aug 6, 2010	9.82	9.87	9.75	9.79
190	NASDAQ	ROIC	Thu, Aug 5, 2010	9.93	10.01	9.87	9.87
189	NASDAQ	ROIC	Wed, Aug 4, 2010	9.95	10.05	9.95	10.00
188	NASDAQ	ROIC	Tue, Aug 3, 2010	9.99	9.99	9.89	9.91
187	NASDAQ	ROIC	Mon, Aug 2, 2010	9.93	10.04	9.90	10.02
186	NASDAQ	ROIC	Fri, Jul 30, 2010	9.85	10.05	9.80	9.82
185	NASDAQ	ROIC	Thu, Jul 29, 2010	10.00	10.00	9.90	9.93
184	NASDAQ	ROIC	Wed, Jul 28, 2010	9.95	10.00	9.92	9.96
183	NASDAQ	ROIC	Tue, Jul 27, 2010	9.94	10.00	9.88	9.96
182	NASDAQ	ROIC	Mon, Jul 26, 2010	9.84	9.94	9.77	9.90
181	NASDAQ	ROIC	Fri, Jul 23, 2010	9.69	9.85	9.69	9.80
180	NASDAQ	ROIC	Thu, Jul 22, 2010	9.67	9.75	9.63	9.74
179	NASDAQ	ROIC	Wed, Jul 21, 2010	9.69	9.73	9.56	9.57
178	NASDAQ	ROIC	Tue, Jul 20, 2010	9.54	9.65	9.51	9.64
177	NASDAQ	ROIC	Mon, Jul 19, 2010	9.64	9.69	9.55	9.62
176	NASDAQ	ROIC	Fri, Jul 16, 2010	9.63	9.66	9.52	9.58
175	NASDAQ	ROIC	Thu, Jul 15, 2010	9.72	9.72	9.60	9.65
174	NASDAQ	ROIC	Wed, Jul 14, 2010	9.66	9.75	9.63	9.69
173	NASDAQ	ROIC	Tue, Jul 13, 2010	9.69	9.72	9.60	9.70
172	NASDAQ	ROIC	Mon, Jul 12, 2010	9.60	9.74	9.50	9.59
171	NASDAQ	ROIC	Fri, Jul 9, 2010	9.62	9.75	9.56	9.60
170	NASDAQ	ROIC	Thu, Jul 8, 2010	9.72	9.72	9.50	9.60
169	NASDAQ	ROIC	Wed, Jul 7, 2010	9.58	9.66	9.51	9.66
168	NASDAQ	ROIC	Tue, Jul 6, 2010	9.72	9.73	9.50	9.53
167	NASDAQ	ROIC	Fri, Jul 2, 2010	9.69	9.70	9.56	9.61
166	NASDAQ	ROIC	Thu, Jul 1, 2010	9.69	9.69	9.51	9.61
165	NASDAQ	ROIC	Wed, Jun 30, 2010	9.70	9.73	9.61	9.65
164	NASDAQ	ROIC	Tue, Jun 29, 2010	9.77	9.82	9.64	9.67
163	NASDAQ	ROIC	Mon, Jun 28, 2010	9.93	9.94	9.74	9.88
162	NASDAQ	ROIC	Fri, Jun 25, 2010	9.80	10.04	9.70	9.92
161	NASDAQ	ROIC	Thu, Jun 24, 2010	9.72	9.85	9.71	9.75
160	NASDAQ	ROIC	Wed, Jun 23, 2010	9.72	9.84	9.70	9.75
159	NASDAQ	ROIC	Tue, Jun 22, 2010	9.72	9.88	9.66	9.77
158	NASDAQ	ROIC	Mon, Jun 21, 2010	9.67	9.75	9.60	9.67
157	NASDAQ	ROIC	Fri, Jun 18, 2010	9.60	9.75	9.60	9.73
156	NASDAQ	ROIC	Thu, Jun 17, 2010	9.74	9.74	9.60	9.62
155	NASDAQ	ROIC	Wed, Jun 16, 2010	9.63	9.76	9.60	9.73
154	NASDAQ	ROIC	Tue, Jun 15, 2010	9.56	9.68	9.52	9.68
153	NASDAQ	ROIC	Mon, Jun 14, 2010	9.62	9.64	9.52	9.52
152	NASDAQ	ROIC	Fri, Jun 11, 2010	9.46	9.59	9.46	9.58
151	NASDAQ	ROIC	Thu, Jun 10, 2010	9.44	9.53	9.40	9.53
150	NASDAQ	ROIC	Wed, Jun 9, 2010	9.57	9.58	9.41	9.45
149	NASDAQ	ROIC	Tue, Jun 8, 2010	9.55	9.67	9.41	9.51
148	NASDAQ	ROIC	Mon, Jun 7, 2010	9.63	9.72	9.47	9.50
147	NASDAQ	ROIC	Fri, Jun 4, 2010	9.72	9.78	9.59	9.59
146	NASDAQ	ROIC	Thu, Jun 3, 2010	9.72	9.91	9.60	9.83
145	NASDAQ	ROIC	Wed, Jun 2, 2010	9.69	9.79	9.60	9.76
144	NASDAQ	ROIC	Tue, Jun 1, 2010	9.65	9.77	9.55	9.63
143	NASDAQ	ROIC	Fri, May 28, 2010	9.79	9.79	9.61	9.66
142	NASDAQ	ROIC	Thu, May 27, 2010	9.91	9.96	9.52	9.84
141	NASDAQ	ROIC	Wed, May 26, 2010	9.65	9.93	9.65	9.80
140	NASDAQ	ROIC	Tue, May 25, 2010	9.50	9.64	9.35	9.61
139	NASDAQ	ROIC	Mon, May 24, 2010	9.62	9.76	9.56	9.60
138	NASDAQ	ROIC	Fri, May 21, 2010	9.35	9.68	9.35	9.68
137	NASDAQ	ROIC	Thu, May 20, 2010	9.52	9.68	9.34	9.44
136	NASDAQ	ROIC	Wed, May 19, 2010	9.61	9.76	9.42	9.62
135	NASDAQ	ROIC	Tue, May 18, 2010	9.65	9.77	9.62	9.62
134	NASDAQ	ROIC	Mon, May 17, 2010	9.71	9.78	9.53	9.59
133	NASDAQ	ROIC	Fri, May 14, 2010	9.76	9.79	9.73	9.77
132	NASDAQ	ROIC	Thu, May 13, 2010	9.80	9.80	9.69	9.80
131	NASDAQ	ROIC	Wed, May 12, 2010	9.80	9.90	9.66	9.80
130	NASDAQ	ROIC	Tue, May 11, 2010	9.75	9.76	9.70	9.74
129	NASDAQ	ROIC	Mon, May 10, 2010	9.90	9.90	9.73	9.74
128	NASDAQ	ROIC	Fri, May 7, 2010	9.70	9.76	9.60	9.70
127	NASDAQ	ROIC	Thu, May 6, 2010	9.82	9.93	9.61	9.68
126	NASDAQ	ROIC	Wed, May 5, 2010	9.75	9.93	9.75	9.84
125	NASDAQ	ROIC	Tue, May 4, 2010	9.99	9.99	9.75	9.77
124	NASDAQ	ROIC	Mon, May 3, 2010	9.91	9.99	9.86	9.94
123	NASDAQ	ROIC	Fri, Apr 30, 2010	9.94	9.97	9.84	9.88
122	NASDAQ	ROIC	Thu, Apr 29, 2010	9.86	9.99	9.78	9.91
121	NASDAQ	ROIC	Wed, Apr 28, 2010	9.92	9.95	9.78	9.78
120	NASDAQ	ROIC	Tue, Apr 27, 2010	9.98	10.01	9.82	9.86
119	NASDAQ	ROIC	Mon, Apr 26, 2010	9.95	10.01	9.88	9.92
118	NASDAQ	ROIC	Fri, Apr 23, 2010	9.91	10.01	9.85	9.90
117	NASDAQ	ROIC	Thu, Apr 22, 2010	9.88	9.90	9.82	9.86
116	NASDAQ	ROIC	Wed, Apr 21, 2010	9.98	9.98	9.71	9.85
115	NASDAQ	ROIC	Tue, Apr 20, 2010	10.00	10.00	9.90	9.92
114	NASDAQ	ROIC	Mon, Apr 19, 2010	10.00	10.00	9.92	9.93
113	NASDAQ	ROIC	Fri, Apr 16, 2010	10.10	10.13	9.91	9.95
112	NASDAQ	ROIC	Thu, Apr 15, 2010	10.24	10.24	9.99	10.00
111	NASDAQ	ROIC	Wed, Apr 14, 2010	10.25	10.25	10.16	10.18
110	NASDAQ	ROIC	Tue, Apr 13, 2010	10.26	10.26	10.14	10.19
109	NASDAQ	ROIC	Mon, Apr 12, 2010	10.30	10.33	10.19	10.19
108	NASDAQ	ROIC	Fri, Apr 9, 2010	10.35	10.35	10.19	10.22
107	NASDAQ	ROIC	Thu, Apr 8, 2010	10.41	10.41	10.23	10.24
106	NASDAQ	ROIC	Wed, Apr 7, 2010	10.23	10.64	10.13	10.15
105	NASDAQ	ROIC	Tue, Apr 6, 2010	10.26	10.27	10.17	10.20
104	NASDAQ	ROIC	Mon, Apr 5, 2010	10.18	10.32	10.18	10.25
103	NASDAQ	ROIC	Thu, Apr 1, 2010	10.12	10.17	10.10	10.14
102	NASDAQ	ROIC	Wed, Mar 31, 2010	10.11	10.18	10.01	10.12
101	NASDAQ	ROIC	Tue, Mar 30, 2010	10.39	10.39	10.09	10.15
100	NASDAQ	ROIC	Mon, Mar 29, 2010	10.19	10.29	10.11	10.15
99	NASDAQ	ROIC	Fri, Mar 26, 2010	10.29	10.32	10.19	10.23
98	NASDAQ	ROIC	Thu, Mar 25, 2010	10.17	10.39	10.13	10.26
97	NASDAQ	ROIC	Wed, Mar 24, 2010	10.19	10.31	10.16	10.20
96	NASDAQ	ROIC	Tue, Mar 23, 2010	10.16	10.22	10.14	10.20
95	NASDAQ	ROIC	Mon, Mar 22, 2010	10.25	10.29	10.15	10.20
94	NASDAQ	ROIC	Fri, Mar 19, 2010	10.30	10.32	10.20	10.25
93	NASDAQ	ROIC	Thu, Mar 18, 2010	10.21	10.37	10.21	10.33
92	NASDAQ	ROIC	Wed, Mar 17, 2010	10.11	10.40	10.11	10.38
91	NASDAQ	ROIC	Tue, Mar 16, 2010	10.25	10.25	10.20	10.24
90	NASDAQ	ROIC	Mon, Mar 15, 2010	10.24	10.30	10.20	10.21
89	NASDAQ	ROIC	Fri, Mar 12, 2010	10.35	10.35	10.27	10.30
88	NASDAQ	ROIC	Thu, Mar 11, 2010	10.38	10.38	10.17	10.28
87	NASDAQ	ROIC	Wed, Mar 10, 2010	10.21	10.33	10.21	10.30
86	NASDAQ	ROIC	Tue, Mar 9, 2010	10.20	10.27	10.15	10.25
85	NASDAQ	ROIC	Mon, Mar 8, 2010	10.28	10.28	10.16	10.24
84	NASDAQ	ROIC	Fri, Mar 5, 2010	10.25	10.25	10.18	10.23
83	NASDAQ	ROIC	Thu, Mar 4, 2010	9.97	10.20	9.97	10.19
82	NASDAQ	ROIC	Wed, Mar 3, 2010	10.05	10.07	9.96	10.00
81	NASDAQ	ROIC	Tue, Mar 2, 2010	10.03	10.04	9.96	9.98
80	NASDAQ	ROIC	Mon, Mar 1, 2010	10.01	10.09	9.96	10.00
79	NASDAQ	ROIC	Fri, Feb 26, 2010	10.12	10.15	9.95	10.00
78	NASDAQ	ROIC	Thu, Feb 25, 2010	10.06	10.21	10.06	10.10
77	NASDAQ	ROIC	Wed, Feb 24, 2010	10.15	10.29	10.08	10.16
76	NASDAQ	ROIC	Tue, Feb 23, 2010	10.15	10.20	10.12	10.15
75	NASDAQ	ROIC	Mon, Feb 22, 2010	10.18	10.21	10.11	10.18
74	NASDAQ	ROIC	Fri, Feb 19, 2010	10.18	10.29	10.12	10.22
73	NASDAQ	ROIC	Thu, Feb 18, 2010	10.17	10.23	10.11	10.19
72	NASDAQ	ROIC	Wed, Feb 17, 2010	10.28	10.29	10.16	10.20
71	NASDAQ	ROIC	Tue, Feb 16, 2010	10.20	10.25	10.16	10.22
70	NASDAQ	ROIC	Fri, Feb 12, 2010	10.21	10.29	10.15	10.21
69	NASDAQ	ROIC	Thu, Feb 11, 2010	10.15	10.33	10.15	10.28
68	NASDAQ	ROIC	Wed, Feb 10, 2010	10.22	10.26	10.14	10.24
67	NASDAQ	ROIC	Tue, Feb 9, 2010	10.24	10.30	10.21	10.24
66	NASDAQ	ROIC	Mon, Feb 8, 2010	10.24	10.27	10.22	10.23
65	NASDAQ	ROIC	Fri, Feb 5, 2010	10.27	10.31	10.24	10.28
64	NASDAQ	ROIC	Thu, Feb 4, 2010	10.27	10.35	10.25	10.30
63	NASDAQ	ROIC	Wed, Feb 3, 2010	10.27	10.34	10.27	10.30
62	NASDAQ	ROIC	Tue, Feb 2, 2010	10.27	10.35	10.24	10.31
61	NASDAQ	ROIC	Mon, Feb 1, 2010	10.32	10.35	10.26	10.27
60	NASDAQ	ROIC	Fri, Jan 29, 2010	10.28	10.36	10.26	10.28
59	NASDAQ	ROIC	Thu, Jan 28, 2010	10.36	10.41	10.20	10.31
58	NASDAQ	ROIC	Wed, Jan 27, 2010	10.35	10.45	10.30	10.35
57	NASDAQ	ROIC	Tue, Jan 26, 2010	10.43	10.43	10.31	10.35
56	NASDAQ	ROIC	Mon, Jan 25, 2010	10.25	10.44	10.25	10.34
55	NASDAQ	ROIC	Fri, Jan 22, 2010	10.46	10.46	10.32	10.34
54	NASDAQ	ROIC	Thu, Jan 21, 2010	10.50	10.50	10.31	10.41
53	NASDAQ	ROIC	Wed, Jan 20, 2010	10.37	10.49	10.37	10.49
52	NASDAQ	ROIC	Tue, Jan 19, 2010	10.33	10.43	10.30	10.43
51	NASDAQ	ROIC	Fri, Jan 15, 2010	10.28	10.35	10.28	10.35
50	NASDAQ	ROIC	Thu, Jan 14, 2010	10.35	10.35	10.28	10.29
49	NASDAQ	ROIC	Wed, Jan 13, 2010	10.28	10.38	10.28	10.30
48	NASDAQ	ROIC	Tue, Jan 12, 2010	10.30	10.39	10.26	10.30
47	NASDAQ	ROIC	Mon, Jan 11, 2010	10.29	10.34	10.24	10.26
46	NASDAQ	ROIC	Fri, Jan 8, 2010	10.24	10.34	10.24	10.29
45	NASDAQ	ROIC	Thu, Jan 7, 2010	10.17	10.34	10.17	10.28
44	NASDAQ	ROIC	Wed, Jan 6, 2010	10.30	10.30	10.19	10.25
43	NASDAQ	ROIC	Tue, Jan 5, 2010	10.28	10.38	10.16	10.24
42	NASDAQ	ROIC	Mon, Jan 4, 2010	10.15	10.26	10.11	10.18
41	NASDAQ	ROIC	Thu, Dec 31, 2009	10.30	10.30	10.01	10.09
40	NASDAQ	ROIC	Wed, Dec 30, 2009	10.32	10.32	10.16	10.18
39	NASDAQ	ROIC	Tue, Dec 29, 2009	10.28	10.29	10.18	10.22
38	NASDAQ	ROIC	Mon, Dec 28, 2009	10.29	10.31	10.20	10.30
37	NASDAQ	ROIC	Thu, Dec 24, 2009	10.30	10.30	10.20	10.22
36	NASDAQ	ROIC	Wed, Dec 23, 2009	10.29	10.34	10.09	10.30
35	NASDAQ	ROIC	Tue, Dec 22, 2009	10.10	10.25	10.10	10.23
34	NASDAQ	ROIC	Mon, Dec 21, 2009	10.30	10.30	10.21	10.21
33	NASDAQ	ROIC	Fri, Dec 18, 2009	10.29	10.29	10.01	10.19
32	NASDAQ	ROIC	Thu, Dec 17, 2009	10.29	10.29	10.11	10.11
31	NASDAQ	ROIC	Wed, Dec 16, 2009	10.33	10.33	10.12	10.22
30	NASDAQ	ROIC	Tue, Dec 15, 2009	10.30	10.35	10.18	10.31
29	NASDAQ	ROIC	Mon, Dec 14, 2009	10.31	10.35	10.24	10.35
28	NASDAQ	ROIC	Fri, Dec 11, 2009	10.24	10.32	10.20	10.27
27	NASDAQ	ROIC	Thu, Dec 10, 2009	10.33	10.35	10.14	10.21
26	NASDAQ	ROIC	Wed, Dec 9, 2009	10.40	10.40	10.25	10.27
25	NASDAQ	ROIC	Tue, Dec 8, 2009	10.39	10.40	10.37	10.40
24	NASDAQ	ROIC	Mon, Dec 7, 2009	10.48	10.48	10.35	10.40
23	NASDAQ	ROIC	Fri, Dec 4, 2009	10.25	10.39	10.25	10.39
22	NASDAQ	ROIC	Thu, Dec 3, 2009	10.35	10.40	10.35	10.35
21	NASDAQ	ROIC	Wed, Dec 2, 2009	10.40	10.41	10.29	10.37
20	NASDAQ	ROIC	Tue, Dec 1, 2009	10.40	10.40	10.31	10.36
19	NASDAQ	ROIC	Mon, Nov 30, 2009	10.40	10.44	10.30	10.39
18	NASDAQ	ROIC	Fri, Nov 27, 2009	10.30	10.40	10.29	10.40
17	NASDAQ	ROIC	Wed, Nov 25, 2009	10.45	10.45	10.33	10.42
16	NASDAQ	ROIC	Tue, Nov 24, 2009	10.44	10.44	10.30	10.39
15	NASDAQ	ROIC	Mon, Nov 23, 2009	10.37	10.42	10.34	10.35
14	NASDAQ	ROIC	Fri, Nov 20, 2009	10.38	10.39	10.29	10.32
13	NASDAQ	ROIC	Thu, Nov 19, 2009	10.42	10.42	10.32	10.35
12	NASDAQ	ROIC	Wed, Nov 18, 2009	10.40	10.47	10.35	10.39
11	NASDAQ	ROIC	Tue, Nov 17, 2009	10.47	10.49	10.40	10.43
10	NASDAQ	ROIC	Mon, Nov 16, 2009	10.50	10.50	10.40	10.45
9	NASDAQ	ROIC	Fri, Nov 13, 2009	10.45	10.45	10.35	10.40
8	NASDAQ	ROIC	Thu, Nov 12, 2009	10.45	10.45	10.35	10.39
7	NASDAQ	ROIC	Wed, Nov 11, 2009	10.45	10.48	10.33	10.45
6	NASDAQ	ROIC	Tue, Nov 10, 2009	10.48	10.48	10.32	10.37
5	NASDAQ	ROIC	Mon, Nov 9, 2009	10.50	10.50	10.39	10.48
4	NASDAQ	ROIC	Fri, Nov 6, 2009	10.50	10.52	10.36	10.52
3	NASDAQ	ROIC	Thu, Nov 5, 2009	10.50	10.60	10.43	10.50
2	NASDAQ	ROIC	Wed, Nov 4, 2009	10.60	10.60	10.41	10.50
1	NASDAQ	ROIC	Tue, Nov 3, 2009	10.34	10.60	10.34	10.49
#	Exchange	Symbol	Date	Open	High	Low	Close

Retail Opportunity Investments Corp NASDAQ:ROIC 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