Rush Enterprises Inc NASDAQ:RUSHA Historical Prices

Below are the 5146 trading days of historical prices for RUSHA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5146	NASDAQ	RUSHA	Thu, Mar 21, 2024	51.13	52.29	51.09	52.17
5145	NASDAQ	RUSHA	Wed, Mar 20, 2024	49.72	51.64	49.15	51.03
5144	NASDAQ	RUSHA	Tue, Mar 19, 2024	48.93	50.15	48.93	49.71
5143	NASDAQ	RUSHA	Mon, Mar 18, 2024	49.22	50.09	48.84	49.04
5142	NASDAQ	RUSHA	Fri, Mar 15, 2024	47.83	49.31	47.83	49.24
5141	NASDAQ	RUSHA	Thu, Mar 14, 2024	48.24	48.47	47.87	48.32
5140	NASDAQ	RUSHA	Wed, Mar 13, 2024	47.93	48.69	47.86	48.35
5139	NASDAQ	RUSHA	Tue, Mar 12, 2024	47.67	48.12	47.40	48.02
5138	NASDAQ	RUSHA	Mon, Mar 11, 2024	47.69	47.94	47.10	47.63
5137	NASDAQ	RUSHA	Fri, Mar 8, 2024	48.47	49.64	48.08	48.36
5136	NASDAQ	RUSHA	Thu, Mar 7, 2024	48.16	48.94	47.89	47.98
5135	NASDAQ	RUSHA	Wed, Mar 6, 2024	48.88	48.88	47.69	47.71
5134	NASDAQ	RUSHA	Tue, Mar 5, 2024	48.29	49.08	48.27	48.59
5133	NASDAQ	RUSHA	Mon, Mar 4, 2024	48.85	49.76	48.55	48.66
5132	NASDAQ	RUSHA	Fri, Mar 1, 2024	48.69	48.90	48.19	48.86
5131	NASDAQ	RUSHA	Thu, Feb 29, 2024	48.41	49.06	48.21	48.70
5130	NASDAQ	RUSHA	Wed, Feb 28, 2024	47.28	48.33	47.02	47.85
5129	NASDAQ	RUSHA	Tue, Feb 27, 2024	47.46	48.02	47.09	47.72
5128	NASDAQ	RUSHA	Mon, Feb 26, 2024	46.29	47.18	46.13	47.04
5127	NASDAQ	RUSHA	Fri, Feb 23, 2024	45.65	46.80	45.48	46.69
5126	NASDAQ	RUSHA	Thu, Feb 22, 2024	45.57	46.01	45.39	45.72
5125	NASDAQ	RUSHA	Wed, Feb 21, 2024	44.83	45.66	44.78	45.54
5124	NASDAQ	RUSHA	Tue, Feb 20, 2024	45.95	46.44	44.49	44.73
5123	NASDAQ	RUSHA	Fri, Feb 16, 2024	48.00	48.05	46.58	46.75
5122	NASDAQ	RUSHA	Thu, Feb 15, 2024	47.40	48.92	47.14	48.20
5121	NASDAQ	RUSHA	Wed, Feb 14, 2024	46.03	47.22	44.01	47.07
5120	NASDAQ	RUSHA	Tue, Feb 13, 2024	46.54	47.34	45.82	46.28
5119	NASDAQ	RUSHA	Mon, Feb 12, 2024	46.99	48.49	46.99	47.81
5118	NASDAQ	RUSHA	Fri, Feb 9, 2024	46.87	47.77	46.41	47.44
5117	NASDAQ	RUSHA	Thu, Feb 8, 2024	46.03	46.56	45.74	46.55
5116	NASDAQ	RUSHA	Wed, Feb 7, 2024	46.05	46.91	45.88	46.25
5115	NASDAQ	RUSHA	Tue, Feb 6, 2024	45.37	46.42	45.37	46.02
5114	NASDAQ	RUSHA	Mon, Feb 5, 2024	45.75	46.00	45.17	45.60
5113	NASDAQ	RUSHA	Fri, Feb 2, 2024	45.59	46.50	45.24	46.31
5112	NASDAQ	RUSHA	Thu, Feb 1, 2024	45.17	46.34	45.13	46.23
5111	NASDAQ	RUSHA	Wed, Jan 31, 2024	46.83	47.23	44.90	44.91
5110	NASDAQ	RUSHA	Tue, Jan 30, 2024	46.03	47.11	46.03	46.78
5109	NASDAQ	RUSHA	Mon, Jan 29, 2024	45.68	46.46	45.47	46.41
5108	NASDAQ	RUSHA	Fri, Jan 26, 2024	46.13	46.27	45.26	45.68
5107	NASDAQ	RUSHA	Thu, Jan 25, 2024	45.23	46.06	45.02	45.75
5106	NASDAQ	RUSHA	Wed, Jan 24, 2024	45.80	45.80	44.30	44.76
5105	NASDAQ	RUSHA	Tue, Jan 23, 2024	45.69	45.90	45.23	45.36
5104	NASDAQ	RUSHA	Mon, Jan 22, 2024	44.63	45.50	44.44	45.31
5103	NASDAQ	RUSHA	Fri, Jan 19, 2024	44.47	44.47	43.43	44.13
5102	NASDAQ	RUSHA	Thu, Jan 18, 2024	43.41	44.27	43.07	44.22
5101	NASDAQ	RUSHA	Wed, Jan 17, 2024	43.06	43.49	42.77	42.92
5100	NASDAQ	RUSHA	Tue, Jan 16, 2024	43.36	43.92	43.16	43.63
5099	NASDAQ	RUSHA	Fri, Jan 12, 2024	44.89	44.98	43.55	43.84
5098	NASDAQ	RUSHA	Thu, Jan 11, 2024	44.29	44.57	43.71	44.31
5097	NASDAQ	RUSHA	Wed, Jan 10, 2024	44.96	45.15	44.45	44.59
5096	NASDAQ	RUSHA	Tue, Jan 9, 2024	45.84	46.09	45.01	45.10
5095	NASDAQ	RUSHA	Mon, Jan 8, 2024	46.12	46.76	45.95	46.48
5094	NASDAQ	RUSHA	Fri, Jan 5, 2024	46.24	46.92	46.01	46.15
5093	NASDAQ	RUSHA	Thu, Jan 4, 2024	47.42	47.79	46.32	46.66
5092	NASDAQ	RUSHA	Wed, Jan 3, 2024	48.68	48.68	47.08	47.16
5091	NASDAQ	RUSHA	Tue, Jan 2, 2024	50.00	50.50	48.62	48.89
5090	NASDAQ	RUSHA	Fri, Dec 29, 2023	48.86	50.42	48.86	50.30
5089	NASDAQ	RUSHA	Thu, Dec 28, 2023	48.38	49.25	48.02	49.07
5088	NASDAQ	RUSHA	Wed, Dec 27, 2023	48.51	49.14	48.15	48.44
5087	NASDAQ	RUSHA	Tue, Dec 26, 2023	47.31	48.72	47.03	48.46
5086	NASDAQ	RUSHA	Fri, Dec 22, 2023	47.22	47.98	47.11	47.41
5085	NASDAQ	RUSHA	Thu, Dec 21, 2023	47.20	47.55	46.25	46.86
5084	NASDAQ	RUSHA	Wed, Dec 20, 2023	47.02	48.30	46.18	46.74
5083	NASDAQ	RUSHA	Tue, Dec 19, 2023	43.16	44.14	42.95	43.93
5082	NASDAQ	RUSHA	Mon, Dec 18, 2023	43.48	43.53	42.49	42.80
5081	NASDAQ	RUSHA	Fri, Dec 15, 2023	43.63	43.63	42.76	43.10
5080	NASDAQ	RUSHA	Thu, Dec 14, 2023	42.55	43.98	42.17	43.40
5079	NASDAQ	RUSHA	Wed, Dec 13, 2023	41.01	41.98	40.45	41.87
5078	NASDAQ	RUSHA	Tue, Dec 12, 2023	41.20	41.27	40.52	40.86
5077	NASDAQ	RUSHA	Mon, Dec 11, 2023	40.74	41.50	40.59	41.24
5076	NASDAQ	RUSHA	Fri, Dec 8, 2023	40.19	40.90	40.18	40.60
5075	NASDAQ	RUSHA	Thu, Dec 7, 2023	40.68	40.68	40.12	40.41
5074	NASDAQ	RUSHA	Wed, Dec 6, 2023	41.11	41.78	40.36	40.44
5073	NASDAQ	RUSHA	Tue, Dec 5, 2023	41.20	41.20	40.03	40.33
5072	NASDAQ	RUSHA	Mon, Dec 4, 2023	40.58	41.34	40.35	41.23
5071	NASDAQ	RUSHA	Fri, Dec 1, 2023	39.82	41.06	39.64	40.93
5070	NASDAQ	RUSHA	Thu, Nov 30, 2023	39.62	39.99	39.25	39.67
5069	NASDAQ	RUSHA	Wed, Nov 29, 2023	38.78	39.60	38.78	39.47
5068	NASDAQ	RUSHA	Tue, Nov 28, 2023	38.69	38.91	38.45	38.49
5067	NASDAQ	RUSHA	Mon, Nov 27, 2023	38.76	39.06	38.43	38.78
5066	NASDAQ	RUSHA	Fri, Nov 24, 2023	38.66	39.18	38.66	38.80
5065	NASDAQ	RUSHA	Wed, Nov 22, 2023	38.46	38.85	38.18	38.66
5064	NASDAQ	RUSHA	Tue, Nov 21, 2023	38.93	38.93	38.10	38.28
5063	NASDAQ	RUSHA	Mon, Nov 20, 2023	38.41	39.24	38.19	39.12
5062	NASDAQ	RUSHA	Fri, Nov 17, 2023	38.74	38.90	38.24	38.54
5061	NASDAQ	RUSHA	Thu, Nov 16, 2023	39.33	39.45	38.28	38.35
5060	NASDAQ	RUSHA	Wed, Nov 15, 2023	39.55	40.27	39.20	39.53
5059	NASDAQ	RUSHA	Tue, Nov 14, 2023	38.94	39.59	38.93	39.58
5058	NASDAQ	RUSHA	Mon, Nov 13, 2023	37.68	38.22	37.68	37.87
5057	NASDAQ	RUSHA	Fri, Nov 10, 2023	37.55	38.22	37.47	37.96
5056	NASDAQ	RUSHA	Thu, Nov 9, 2023	37.50	37.77	37.13	37.15
5055	NASDAQ	RUSHA	Wed, Nov 8, 2023	37.25	37.34	36.83	37.21
5054	NASDAQ	RUSHA	Tue, Nov 7, 2023	38.09	38.09	37.29	37.43
5053	NASDAQ	RUSHA	Mon, Nov 6, 2023	37.88	38.35	37.69	38.28
5052	NASDAQ	RUSHA	Fri, Nov 3, 2023	37.63	38.29	37.36	38.08
5051	NASDAQ	RUSHA	Thu, Nov 2, 2023	37.08	37.43	36.40	37.02
5050	NASDAQ	RUSHA	Wed, Nov 1, 2023	35.40	36.91	34.98	36.68
5049	NASDAQ	RUSHA	Tue, Oct 31, 2023	35.40	35.76	35.10	35.58
5048	NASDAQ	RUSHA	Mon, Oct 30, 2023	35.79	36.36	35.30	35.49
5047	NASDAQ	RUSHA	Fri, Oct 27, 2023	34.83	35.84	34.77	35.33
5046	NASDAQ	RUSHA	Thu, Oct 26, 2023	35.17	35.67	34.73	34.91
5045	NASDAQ	RUSHA	Wed, Oct 25, 2023	36.66	37.96	34.68	34.99
5044	NASDAQ	RUSHA	Tue, Oct 24, 2023	38.99	39.18	38.11	38.54
5043	NASDAQ	RUSHA	Mon, Oct 23, 2023	39.11	39.38	38.56	38.64
5042	NASDAQ	RUSHA	Fri, Oct 20, 2023	39.63	39.98	38.98	39.02
5041	NASDAQ	RUSHA	Thu, Oct 19, 2023	40.42	40.60	39.44	39.48
5040	NASDAQ	RUSHA	Wed, Oct 18, 2023	41.00	41.05	40.26	40.56
5039	NASDAQ	RUSHA	Tue, Oct 17, 2023	40.10	41.41	40.10	41.09
5038	NASDAQ	RUSHA	Mon, Oct 16, 2023	40.31	40.82	39.76	40.28
5037	NASDAQ	RUSHA	Fri, Oct 13, 2023	40.67	40.85	39.82	39.83
5036	NASDAQ	RUSHA	Thu, Oct 12, 2023	41.36	41.36	40.49	40.67
5035	NASDAQ	RUSHA	Wed, Oct 11, 2023	40.82	41.34	40.82	41.17
5034	NASDAQ	RUSHA	Tue, Oct 10, 2023	40.91	41.19	40.59	40.59
5033	NASDAQ	RUSHA	Mon, Oct 9, 2023	39.71	40.78	39.59	40.61
5032	NASDAQ	RUSHA	Fri, Oct 6, 2023	39.80	40.88	39.19	39.88
5031	NASDAQ	RUSHA	Thu, Oct 5, 2023	40.45	40.81	39.84	39.86
5030	NASDAQ	RUSHA	Wed, Oct 4, 2023	40.28	40.99	40.10	40.44
5029	NASDAQ	RUSHA	Tue, Oct 3, 2023	40.45	40.93	39.92	40.18
5028	NASDAQ	RUSHA	Mon, Oct 2, 2023	40.73	40.92	40.30	40.63
5027	NASDAQ	RUSHA	Fri, Sep 29, 2023	42.26	42.26	40.69	40.83
5026	NASDAQ	RUSHA	Thu, Sep 28, 2023	41.59	42.56	41.39	42.15
5025	NASDAQ	RUSHA	Wed, Sep 27, 2023	40.82	41.75	40.63	41.64
5024	NASDAQ	RUSHA	Tue, Sep 26, 2023	40.77	41.16	40.52	40.70
5023	NASDAQ	RUSHA	Mon, Sep 25, 2023	40.12	41.36	40.12	40.93
5022	NASDAQ	RUSHA	Fri, Sep 22, 2023	40.08	40.46	40.08	40.40
5021	NASDAQ	RUSHA	Thu, Sep 21, 2023	40.17	40.45	39.93	40.06
5020	NASDAQ	RUSHA	Wed, Sep 20, 2023	40.32	40.78	40.15	40.35
5019	NASDAQ	RUSHA	Tue, Sep 19, 2023	40.31	40.78	40.31	40.35
5018	NASDAQ	RUSHA	Mon, Sep 18, 2023	40.04	40.46	39.93	40.26
5017	NASDAQ	RUSHA	Fri, Sep 15, 2023	40.50	40.72	39.90	40.00
5016	NASDAQ	RUSHA	Thu, Sep 14, 2023	39.75	40.57	39.75	40.53
5015	NASDAQ	RUSHA	Wed, Sep 13, 2023	39.35	39.70	39.20	39.46
5014	NASDAQ	RUSHA	Tue, Sep 12, 2023	39.41	39.88	39.41	39.54
5013	NASDAQ	RUSHA	Mon, Sep 11, 2023	39.54	39.54	39.54	39.54
5012	NASDAQ	RUSHA	Fri, Sep 8, 2023	39.64	39.80	39.31	39.49
5011	NASDAQ	RUSHA	Thu, Sep 7, 2023	39.91	40.02	38.85	39.50
5010	NASDAQ	RUSHA	Wed, Sep 6, 2023	40.33	40.88	39.75	39.92
5009	NASDAQ	RUSHA	Tue, Sep 5, 2023	41.92	41.92	40.27	40.42
5008	NASDAQ	RUSHA	Fri, Sep 1, 2023	41.55	42.25	41.55	42.06
5007	NASDAQ	RUSHA	Thu, Aug 31, 2023	41.56	42.02	41.41	41.41
5006	NASDAQ	RUSHA	Wed, Aug 30, 2023	41.06	41.60	40.86	41.57
5005	NASDAQ	RUSHA	Tue, Aug 29, 2023	42.02	42.28	41.02	41.24
5004	NASDAQ	RUSHA	Mon, Aug 28, 2023	42.17	42.60	42.17	42.26
5003	NASDAQ	RUSHA	Fri, Aug 25, 2023	42.27	42.27	41.52	41.97
5002	NASDAQ	RUSHA	Thu, Aug 24, 2023	41.83	42.34	41.75	41.95
5001	NASDAQ	RUSHA	Wed, Aug 23, 2023	41.62	42.14	41.55	42.13
5000	NASDAQ	RUSHA	Tue, Aug 22, 2023	41.60	41.84	41.45	41.67
4999	NASDAQ	RUSHA	Mon, Aug 21, 2023	41.39	41.76	41.05	41.60
4998	NASDAQ	RUSHA	Fri, Aug 18, 2023	41.04	41.45	40.83	41.30
4997	NASDAQ	RUSHA	Thu, Aug 17, 2023	41.55	41.93	40.99	41.10
4996	NASDAQ	RUSHA	Wed, Aug 16, 2023	41.77	42.25	41.44	41.49
4995	NASDAQ	RUSHA	Tue, Aug 15, 2023	42.19	42.38	41.43	41.79
4994	NASDAQ	RUSHA	Mon, Aug 14, 2023	42.35	42.50	42.02	42.32
4993	NASDAQ	RUSHA	Fri, Aug 11, 2023	42.10	42.58	42.10	42.41
4992	NASDAQ	RUSHA	Thu, Aug 10, 2023	42.27	42.44	41.76	42.17
4991	NASDAQ	RUSHA	Wed, Aug 9, 2023	42.61	42.61	41.88	42.21
4990	NASDAQ	RUSHA	Tue, Aug 8, 2023	43.00	43.00	42.44	42.73
4989	NASDAQ	RUSHA	Mon, Aug 7, 2023	42.97	43.56	42.71	43.51
4988	NASDAQ	RUSHA	Fri, Aug 4, 2023	43.23	43.39	42.71	42.78
4987	NASDAQ	RUSHA	Thu, Aug 3, 2023	43.48	43.60	43.16	43.31
4986	NASDAQ	RUSHA	Wed, Aug 2, 2023	43.29	43.74	43.17	43.53
4985	NASDAQ	RUSHA	Tue, Aug 1, 2023	43.06	43.64	43.06	43.52
4984	NASDAQ	RUSHA	Mon, Jul 31, 2023	42.31	43.15	42.27	43.12
4983	NASDAQ	RUSHA	Fri, Jul 28, 2023	42.83	43.19	42.22	42.42
4982	NASDAQ	RUSHA	Thu, Jul 27, 2023	43.05	43.26	42.12	42.40
4981	NASDAQ	RUSHA	Wed, Jul 26, 2023	43.33	46.30	43.01	43.50
4980	NASDAQ	RUSHA	Tue, Jul 25, 2023	41.69	42.69	41.69	42.43
4979	NASDAQ	RUSHA	Mon, Jul 24, 2023	41.65	42.24	41.65	41.91
4978	NASDAQ	RUSHA	Fri, Jul 21, 2023	42.05	42.21	41.64	41.67
4977	NASDAQ	RUSHA	Thu, Jul 20, 2023	42.16	42.19	41.65	41.98
4976	NASDAQ	RUSHA	Wed, Jul 19, 2023	41.32	42.03	40.89	42.02
4975	NASDAQ	RUSHA	Tue, Jul 18, 2023	41.16	41.81	40.96	41.16
4974	NASDAQ	RUSHA	Mon, Jul 17, 2023	41.05	41.67	40.98	41.16
4973	NASDAQ	RUSHA	Fri, Jul 14, 2023	40.40	41.28	39.95	41.21
4972	NASDAQ	RUSHA	Thu, Jul 13, 2023	40.26	40.66	39.93	40.57
4971	NASDAQ	RUSHA	Wed, Jul 12, 2023	40.89	40.91	40.27	40.27
4970	NASDAQ	RUSHA	Tue, Jul 11, 2023	39.90	40.63	39.77	40.34
4969	NASDAQ	RUSHA	Mon, Jul 10, 2023	39.42	40.23	39.32	39.73
4968	NASDAQ	RUSHA	Fri, Jul 7, 2023	39.15	39.79	39.15	39.55
4967	NASDAQ	RUSHA	Thu, Jul 6, 2023	39.50	39.93	38.97	39.21
4966	NASDAQ	RUSHA	Wed, Jul 5, 2023	40.52	40.52	39.81	39.83
4965	NASDAQ	RUSHA	Mon, Jul 3, 2023	40.41	41.03	40.41	40.75
4964	NASDAQ	RUSHA	Fri, Jun 30, 2023	41.22	41.23	40.47	40.49
4963	NASDAQ	RUSHA	Thu, Jun 29, 2023	40.71	41.32	40.68	40.83
4962	NASDAQ	RUSHA	Wed, Jun 28, 2023	40.45	40.85	40.22	40.57
4961	NASDAQ	RUSHA	Tue, Jun 27, 2023	39.84	40.71	39.80	40.49
4960	NASDAQ	RUSHA	Mon, Jun 26, 2023	39.69	40.24	39.55	39.76
4959	NASDAQ	RUSHA	Fri, Jun 23, 2023	39.55	40.03	39.46	39.67
4958	NASDAQ	RUSHA	Thu, Jun 22, 2023	39.68	40.09	39.30	40.09
4957	NASDAQ	RUSHA	Wed, Jun 21, 2023	39.50	40.23	39.15	39.65
4956	NASDAQ	RUSHA	Tue, Jun 20, 2023	39.75	40.08	39.51	39.56
4955	NASDAQ	RUSHA	Fri, Jun 16, 2023	40.32	40.63	39.67	39.69
4954	NASDAQ	RUSHA	Thu, Jun 15, 2023	39.81	40.27	39.81	40.05
4953	NASDAQ	RUSHA	Wed, Jun 14, 2023	40.13	40.71	39.84	40.01
4952	NASDAQ	RUSHA	Tue, Jun 13, 2023	39.06	40.21	39.04	40.07
4951	NASDAQ	RUSHA	Mon, Jun 12, 2023	39.03	39.50	38.86	38.92
4950	NASDAQ	RUSHA	Fri, Jun 9, 2023	38.77	39.21	38.74	39.07
4949	NASDAQ	RUSHA	Thu, Jun 8, 2023	39.26	39.41	38.91	38.96
4948	NASDAQ	RUSHA	Wed, Jun 7, 2023	38.07	39.43	37.85	39.26
4947	NASDAQ	RUSHA	Tue, Jun 6, 2023	36.63	38.34	36.48	37.92
4946	NASDAQ	RUSHA	Mon, Jun 5, 2023	36.78	36.96	36.13	36.59
4945	NASDAQ	RUSHA	Fri, Jun 2, 2023	35.19	37.07	34.84	37.03
4944	NASDAQ	RUSHA	Thu, Jun 1, 2023	35.02	35.19	34.54	34.78
4943	NASDAQ	RUSHA	Wed, May 31, 2023	35.49	35.49	34.67	34.85
4942	NASDAQ	RUSHA	Tue, May 30, 2023	35.77	36.19	35.34	35.69
4941	NASDAQ	RUSHA	Fri, May 26, 2023	35.33	35.93	35.33	35.75
4940	NASDAQ	RUSHA	Thu, May 25, 2023	35.03	35.41	34.53	35.40
4939	NASDAQ	RUSHA	Wed, May 24, 2023	35.57	35.72	35.06	35.11
4938	NASDAQ	RUSHA	Tue, May 23, 2023	35.13	35.72	34.86	35.65
4937	NASDAQ	RUSHA	Mon, May 22, 2023	35.21	35.55	34.89	35.13
4936	NASDAQ	RUSHA	Fri, May 19, 2023	36.12	36.12	34.84	35.16
4935	NASDAQ	RUSHA	Thu, May 18, 2023	35.57	35.93	35.44	35.69
4934	NASDAQ	RUSHA	Wed, May 17, 2023	35.40	35.87	35.40	35.57
4933	NASDAQ	RUSHA	Tue, May 16, 2023	35.07	35.43	34.67	35.23
4932	NASDAQ	RUSHA	Mon, May 15, 2023	35.29	35.40	34.94	35.18
4931	NASDAQ	RUSHA	Fri, May 12, 2023	35.21	35.63	34.76	35.06
4930	NASDAQ	RUSHA	Thu, May 11, 2023	34.93	35.27	34.79	34.99
4929	NASDAQ	RUSHA	Wed, May 10, 2023	35.11	35.33	34.83	35.09
4928	NASDAQ	RUSHA	Tue, May 9, 2023	33.95	34.76	33.67	34.71
4927	NASDAQ	RUSHA	Mon, May 8, 2023	34.23	34.37	34.00	34.17
4926	NASDAQ	RUSHA	Fri, May 5, 2023	33.95	34.45	33.80	34.20
4925	NASDAQ	RUSHA	Thu, May 4, 2023	34.27	34.33	33.37	33.47
4924	NASDAQ	RUSHA	Wed, May 3, 2023	35.20	35.58	34.48	34.51
4923	NASDAQ	RUSHA	Tue, May 2, 2023	35.40	35.48	34.61	35.13
4922	NASDAQ	RUSHA	Mon, May 1, 2023	35.38	36.34	35.28	35.59
4921	NASDAQ	RUSHA	Fri, Apr 28, 2023	35.25	35.93	35.14	35.41
4920	NASDAQ	RUSHA	Thu, Apr 27, 2023	34.81	35.37	34.76	35.34
4919	NASDAQ	RUSHA	Wed, Apr 26, 2023	35.32	35.99	33.99	34.83
4918	NASDAQ	RUSHA	Tue, Apr 25, 2023	35.89	35.99	35.62	35.79
4917	NASDAQ	RUSHA	Mon, Apr 24, 2023	36.22	36.81	36.15	36.24
4916	NASDAQ	RUSHA	Fri, Apr 21, 2023	36.36	36.43	35.55	36.16
4915	NASDAQ	RUSHA	Thu, Apr 20, 2023	36.30	36.72	36.13	36.40
4914	NASDAQ	RUSHA	Wed, Apr 19, 2023	35.99	36.47	35.80	36.39
4913	NASDAQ	RUSHA	Tue, Apr 18, 2023	36.16	36.40	35.89	36.15
4912	NASDAQ	RUSHA	Mon, Apr 17, 2023	36.14	36.36	35.85	36.07
4911	NASDAQ	RUSHA	Fri, Apr 14, 2023	36.03	36.29	35.67	36.11
4910	NASDAQ	RUSHA	Thu, Apr 13, 2023	36.00	36.23	35.40	36.03
4909	NASDAQ	RUSHA	Wed, Apr 12, 2023	36.01	36.24	35.78	35.95
4908	NASDAQ	RUSHA	Tue, Apr 11, 2023	35.63	36.07	35.62	35.78
4907	NASDAQ	RUSHA	Mon, Apr 10, 2023	34.46	35.54	34.44	35.45
4906	NASDAQ	RUSHA	Thu, Apr 6, 2023	34.89	35.13	34.51	34.57
4905	NASDAQ	RUSHA	Wed, Apr 5, 2023	35.33	35.39	34.58	34.91
4904	NASDAQ	RUSHA	Tue, Apr 4, 2023	36.41	36.41	35.30	35.57
4903	NASDAQ	RUSHA	Mon, Apr 3, 2023	36.41	36.73	35.99	36.29
4902	NASDAQ	RUSHA	Fri, Mar 31, 2023	35.99	36.55	35.92	36.40
4901	NASDAQ	RUSHA	Thu, Mar 30, 2023	35.96	36.12	35.71	35.78
4900	NASDAQ	RUSHA	Wed, Mar 29, 2023	35.72	35.83	35.41	35.73
4899	NASDAQ	RUSHA	Tue, Mar 28, 2023	35.16	35.57	35.16	35.37
4898	NASDAQ	RUSHA	Mon, Mar 27, 2023	34.93	35.36	34.67	35.19
4897	NASDAQ	RUSHA	Fri, Mar 24, 2023	34.32	34.95	34.03	34.74
4896	NASDAQ	RUSHA	Thu, Mar 23, 2023	34.89	35.50	34.47	34.53
4895	NASDAQ	RUSHA	Wed, Mar 22, 2023	35.45	35.81	34.77	34.77
4894	NASDAQ	RUSHA	Tue, Mar 21, 2023	35.55	36.21	35.21	35.51
4893	NASDAQ	RUSHA	Mon, Mar 20, 2023	34.78	35.43	34.57	34.97
4892	NASDAQ	RUSHA	Fri, Mar 17, 2023	35.09	35.33	34.29	34.41
4891	NASDAQ	RUSHA	Thu, Mar 16, 2023	34.52	35.55	34.43	35.38
4890	NASDAQ	RUSHA	Wed, Mar 15, 2023	34.43	35.09	34.27	35.04
4889	NASDAQ	RUSHA	Tue, Mar 14, 2023	35.83	36.23	34.93	35.49
4888	NASDAQ	RUSHA	Mon, Mar 13, 2023	35.75	35.93	34.63	34.99
4887	NASDAQ	RUSHA	Fri, Mar 10, 2023	36.62	37.03	36.11	36.36
4886	NASDAQ	RUSHA	Thu, Mar 9, 2023	37.33	37.48	36.65	36.69
4885	NASDAQ	RUSHA	Wed, Mar 8, 2023	37.62	37.87	36.95	37.15
4884	NASDAQ	RUSHA	Tue, Mar 7, 2023	37.79	38.41	37.51	37.67
4883	NASDAQ	RUSHA	Mon, Mar 6, 2023	38.53	38.64	37.57	37.75
4882	NASDAQ	RUSHA	Fri, Mar 3, 2023	38.56	38.75	38.21	38.53
4881	NASDAQ	RUSHA	Thu, Mar 2, 2023	38.01	38.59	37.89	38.43
4880	NASDAQ	RUSHA	Wed, Mar 1, 2023	37.83	38.62	37.74	38.31
4879	NASDAQ	RUSHA	Tue, Feb 28, 2023	38.15	38.41	37.60	37.79
4878	NASDAQ	RUSHA	Mon, Feb 27, 2023	38.11	38.57	38.05	38.21
4877	NASDAQ	RUSHA	Fri, Feb 24, 2023	37.81	37.93	37.41	37.81
4876	NASDAQ	RUSHA	Thu, Feb 23, 2023	38.08	38.42	37.88	38.11
4875	NASDAQ	RUSHA	Wed, Feb 22, 2023	38.15	38.62	37.93	37.97
4874	NASDAQ	RUSHA	Tue, Feb 21, 2023	39.63	39.68	37.96	38.05
4873	NASDAQ	RUSHA	Fri, Feb 17, 2023	41.33	41.47	39.87	40.11
4872	NASDAQ	RUSHA	Thu, Feb 16, 2023	38.41	41.21	38.12	40.90
4871	NASDAQ	RUSHA	Wed, Feb 15, 2023	37.65	38.47	37.49	38.43
4870	NASDAQ	RUSHA	Tue, Feb 14, 2023	37.75	38.14	37.46	38.02
4869	NASDAQ	RUSHA	Mon, Feb 13, 2023	37.01	38.01	36.94	37.90
4868	NASDAQ	RUSHA	Fri, Feb 10, 2023	36.70	37.01	36.43	36.88
4867	NASDAQ	RUSHA	Thu, Feb 9, 2023	36.65	37.12	36.35	36.70
4866	NASDAQ	RUSHA	Wed, Feb 8, 2023	36.93	37.30	36.28	36.28
4865	NASDAQ	RUSHA	Tue, Feb 7, 2023	37.17	37.28	36.66	37.16
4864	NASDAQ	RUSHA	Mon, Feb 6, 2023	37.75	38.08	37.23	37.37
4863	NASDAQ	RUSHA	Fri, Feb 3, 2023	37.94	38.40	37.94	37.99
4862	NASDAQ	RUSHA	Thu, Feb 2, 2023	37.19	38.49	37.19	38.20
4861	NASDAQ	RUSHA	Wed, Feb 1, 2023	35.87	37.34	35.81	37.16
4860	NASDAQ	RUSHA	Tue, Jan 31, 2023	34.99	35.89	34.86	35.87
4859	NASDAQ	RUSHA	Mon, Jan 30, 2023	34.92	35.43	34.78	34.80
4858	NASDAQ	RUSHA	Fri, Jan 27, 2023	35.61	35.61	34.83	35.03
4857	NASDAQ	RUSHA	Thu, Jan 26, 2023	34.59	35.34	34.45	35.25
4856	NASDAQ	RUSHA	Wed, Jan 25, 2023	34.45	34.68	34.22	34.51
4855	NASDAQ	RUSHA	Tue, Jan 24, 2023	33.77	34.50	33.44	34.43
4854	NASDAQ	RUSHA	Mon, Jan 23, 2023	33.85	34.02	33.55	33.77
4853	NASDAQ	RUSHA	Fri, Jan 20, 2023	34.07	34.07	33.61	33.85
4852	NASDAQ	RUSHA	Thu, Jan 19, 2023	34.22	34.32	33.47	33.84
4851	NASDAQ	RUSHA	Wed, Jan 18, 2023	34.08	34.51	34.08	34.24
4850	NASDAQ	RUSHA	Tue, Jan 17, 2023	34.39	34.69	34.08	34.10
4849	NASDAQ	RUSHA	Fri, Jan 13, 2023	34.60	34.77	34.49	34.52
4848	NASDAQ	RUSHA	Thu, Jan 12, 2023	34.90	35.09	34.51	34.86
4847	NASDAQ	RUSHA	Wed, Jan 11, 2023	35.10	35.31	34.57	34.81
4846	NASDAQ	RUSHA	Tue, Jan 10, 2023	34.73	35.31	34.45	35.09
4845	NASDAQ	RUSHA	Mon, Jan 9, 2023	35.29	35.59	34.80	34.84
4844	NASDAQ	RUSHA	Fri, Jan 6, 2023	34.55	35.33	34.55	35.29
4843	NASDAQ	RUSHA	Thu, Jan 5, 2023	34.41	34.41	33.85	34.21
4842	NASDAQ	RUSHA	Wed, Jan 4, 2023	34.76	35.02	34.19	34.50
4841	NASDAQ	RUSHA	Tue, Jan 3, 2023	34.93	35.24	34.33	34.48
4840	NASDAQ	RUSHA	Fri, Dec 30, 2022	34.73	35.15	34.35	34.85
4839	NASDAQ	RUSHA	Thu, Dec 29, 2022	34.19	34.96	34.03	34.87
4838	NASDAQ	RUSHA	Wed, Dec 28, 2022	34.69	35.02	33.85	34.03
4837	NASDAQ	RUSHA	Tue, Dec 27, 2022	34.80	35.06	34.51	34.72
4836	NASDAQ	RUSHA	Fri, Dec 23, 2022	34.05	34.81	34.05	34.72
4835	NASDAQ	RUSHA	Thu, Dec 22, 2022	34.27	34.38	33.63	34.11
4834	NASDAQ	RUSHA	Wed, Dec 21, 2022	33.77	34.69	33.55	34.43
4833	NASDAQ	RUSHA	Tue, Dec 20, 2022	33.71	33.86	33.37	33.53
4832	NASDAQ	RUSHA	Mon, Dec 19, 2022	33.24	33.91	33.18	33.71
4831	NASDAQ	RUSHA	Fri, Dec 16, 2022	32.95	33.39	32.84	33.28
4830	NASDAQ	RUSHA	Thu, Dec 15, 2022	33.71	33.71	33.05	33.31
4829	NASDAQ	RUSHA	Wed, Dec 14, 2022	33.59	34.17	33.42	33.97
4828	NASDAQ	RUSHA	Tue, Dec 13, 2022	33.97	34.17	33.01	33.41
4827	NASDAQ	RUSHA	Mon, Dec 12, 2022	33.41	33.46	32.65	33.12
4826	NASDAQ	RUSHA	Fri, Dec 9, 2022	35.05	35.05	33.11	33.18
4825	NASDAQ	RUSHA	Thu, Dec 8, 2022	35.95	35.95	34.54	34.77
4824	NASDAQ	RUSHA	Wed, Dec 7, 2022	35.83	36.10	35.36	35.56
4823	NASDAQ	RUSHA	Tue, Dec 6, 2022	35.65	35.95	35.36	35.88
4822	NASDAQ	RUSHA	Mon, Dec 5, 2022	35.38	36.71	34.90	35.76
4821	NASDAQ	RUSHA	Fri, Dec 2, 2022	34.22	34.98	34.13	34.80
4820	NASDAQ	RUSHA	Thu, Dec 1, 2022	34.61	34.80	34.21	34.67
4819	NASDAQ	RUSHA	Wed, Nov 30, 2022	33.65	34.50	32.93	34.35
4818	NASDAQ	RUSHA	Tue, Nov 29, 2022	34.01	34.22	33.66	33.69
4817	NASDAQ	RUSHA	Mon, Nov 28, 2022	34.47	34.58	33.82	34.01
4816	NASDAQ	RUSHA	Fri, Nov 25, 2022	34.51	34.81	34.51	34.59
4815	NASDAQ	RUSHA	Wed, Nov 23, 2022	34.33	34.69	34.16	34.67
4814	NASDAQ	RUSHA	Tue, Nov 22, 2022	34.18	34.95	33.50	34.54
4813	NASDAQ	RUSHA	Mon, Nov 21, 2022	33.83	34.13	33.66	34.05
4812	NASDAQ	RUSHA	Fri, Nov 18, 2022	33.61	34.14	33.61	34.00
4811	NASDAQ	RUSHA	Thu, Nov 17, 2022	32.77	33.52	32.22	33.51
4810	NASDAQ	RUSHA	Wed, Nov 16, 2022	33.30	33.53	32.45	33.10
4809	NASDAQ	RUSHA	Tue, Nov 15, 2022	33.67	34.19	33.36	33.51
4808	NASDAQ	RUSHA	Mon, Nov 14, 2022	33.86	34.17	33.29	33.31
4807	NASDAQ	RUSHA	Fri, Nov 11, 2022	33.91	34.58	33.91	34.11
4806	NASDAQ	RUSHA	Thu, Nov 10, 2022	33.08	34.00	32.99	33.91
4805	NASDAQ	RUSHA	Wed, Nov 9, 2022	32.15	32.56	31.88	31.99
4804	NASDAQ	RUSHA	Tue, Nov 8, 2022	32.91	33.15	32.23	32.62
4803	NASDAQ	RUSHA	Mon, Nov 7, 2022	32.79	32.95	32.44	32.74
4802	NASDAQ	RUSHA	Fri, Nov 4, 2022	32.68	33.07	32.13	32.71
4801	NASDAQ	RUSHA	Thu, Nov 3, 2022	32.13	32.60	31.67	32.34
4800	NASDAQ	RUSHA	Wed, Nov 2, 2022	33.21	33.88	32.55	32.58
4799	NASDAQ	RUSHA	Tue, Nov 1, 2022	33.55	33.65	33.14	33.40
4798	NASDAQ	RUSHA	Mon, Oct 31, 2022	33.55	33.59	33.21	33.26
4797	NASDAQ	RUSHA	Fri, Oct 28, 2022	33.07	33.69	32.90	33.43
4796	NASDAQ	RUSHA	Thu, Oct 27, 2022	32.60	33.65	32.45	32.90
4795	NASDAQ	RUSHA	Wed, Oct 26, 2022	32.89	33.40	31.69	32.21
4794	NASDAQ	RUSHA	Tue, Oct 25, 2022	32.64	33.12	32.15	32.99
4793	NASDAQ	RUSHA	Mon, Oct 24, 2022	32.28	32.92	32.20	32.65
4792	NASDAQ	RUSHA	Fri, Oct 21, 2022	31.33	32.28	31.13	32.12
4791	NASDAQ	RUSHA	Thu, Oct 20, 2022	32.05	32.20	31.04	31.11
4790	NASDAQ	RUSHA	Wed, Oct 19, 2022	32.45	32.86	31.50	32.07
4789	NASDAQ	RUSHA	Tue, Oct 18, 2022	32.17	32.63	32.09	32.57
4788	NASDAQ	RUSHA	Mon, Oct 17, 2022	31.51	32.13	31.22	31.53
4787	NASDAQ	RUSHA	Fri, Oct 14, 2022	31.77	31.91	30.72	31.04
4786	NASDAQ	RUSHA	Thu, Oct 13, 2022	30.36	31.69	30.19	31.58
4785	NASDAQ	RUSHA	Wed, Oct 12, 2022	31.01	31.30	30.67	30.76
4784	NASDAQ	RUSHA	Tue, Oct 11, 2022	30.54	31.18	30.51	31.01
4783	NASDAQ	RUSHA	Mon, Oct 10, 2022	30.59	30.78	29.65	30.61
4782	NASDAQ	RUSHA	Fri, Oct 7, 2022	30.47	30.53	30.04	30.31
4781	NASDAQ	RUSHA	Thu, Oct 6, 2022	30.68	31.05	30.48	30.64
4780	NASDAQ	RUSHA	Wed, Oct 5, 2022	30.44	30.86	30.15	30.83
4779	NASDAQ	RUSHA	Tue, Oct 4, 2022	30.66	31.02	30.38	30.70
4778	NASDAQ	RUSHA	Mon, Oct 3, 2022	29.56	30.53	29.43	30.27
4777	NASDAQ	RUSHA	Fri, Sep 30, 2022	29.35	29.86	29.15	29.24
4776	NASDAQ	RUSHA	Thu, Sep 29, 2022	29.37	29.39	28.64	29.31
4775	NASDAQ	RUSHA	Wed, Sep 28, 2022	29.08	30.02	28.97	29.78
4774	NASDAQ	RUSHA	Tue, Sep 27, 2022	29.08	29.15	28.48	29.02
4773	NASDAQ	RUSHA	Mon, Sep 26, 2022	29.06	29.58	28.74	28.87
4772	NASDAQ	RUSHA	Fri, Sep 23, 2022	29.44	29.57	28.91	29.32
4771	NASDAQ	RUSHA	Thu, Sep 22, 2022	29.96	30.09	29.41	29.76
4770	NASDAQ	RUSHA	Wed, Sep 21, 2022	30.71	31.11	30.11	30.15
4769	NASDAQ	RUSHA	Tue, Sep 20, 2022	30.45	30.83	29.88	30.54
4768	NASDAQ	RUSHA	Mon, Sep 19, 2022	29.46	31.11	29.41	30.79
4767	NASDAQ	RUSHA	Fri, Sep 16, 2022	30.49	30.78	29.21	29.70
4766	NASDAQ	RUSHA	Thu, Sep 15, 2022	30.84	31.31	30.51	30.67
4765	NASDAQ	RUSHA	Wed, Sep 14, 2022	31.32	31.44	30.45	31.10
4764	NASDAQ	RUSHA	Tue, Sep 13, 2022	31.85	32.17	30.94	31.13
4763	NASDAQ	RUSHA	Mon, Sep 12, 2022	32.53	32.62	32.19	32.55
4762	NASDAQ	RUSHA	Fri, Sep 9, 2022	31.89	32.42	31.54	32.35
4761	NASDAQ	RUSHA	Thu, Sep 8, 2022	31.36	31.72	30.77	31.61
4760	NASDAQ	RUSHA	Wed, Sep 7, 2022	30.87	31.73	30.87	31.65
4759	NASDAQ	RUSHA	Tue, Sep 6, 2022	31.42	31.42	30.68	31.05
4758	NASDAQ	RUSHA	Fri, Sep 2, 2022	31.44	32.01	30.98	31.13
4757	NASDAQ	RUSHA	Thu, Sep 1, 2022	31.11	31.39	30.75	31.19
4756	NASDAQ	RUSHA	Wed, Aug 31, 2022	31.83	32.02	31.12	31.37
4755	NASDAQ	RUSHA	Tue, Aug 30, 2022	32.99	33.29	31.85	31.87
4754	NASDAQ	RUSHA	Mon, Aug 29, 2022	32.83	33.11	32.43	32.95
4753	NASDAQ	RUSHA	Fri, Aug 26, 2022	34.11	34.11	32.91	33.00
4752	NASDAQ	RUSHA	Thu, Aug 25, 2022	33.26	34.10	33.26	34.10
4751	NASDAQ	RUSHA	Wed, Aug 24, 2022	33.23	33.65	33.02	33.33
4750	NASDAQ	RUSHA	Tue, Aug 23, 2022	33.57	33.91	33.31	33.46
4749	NASDAQ	RUSHA	Mon, Aug 22, 2022	34.09	34.27	33.34	33.70
4748	NASDAQ	RUSHA	Fri, Aug 19, 2022	34.69	34.72	34.35	34.41
4747	NASDAQ	RUSHA	Thu, Aug 18, 2022	34.56	34.91	34.45	34.80
4746	NASDAQ	RUSHA	Wed, Aug 17, 2022	34.81	35.01	34.45	34.59
4745	NASDAQ	RUSHA	Tue, Aug 16, 2022	33.92	35.33	33.76	35.19
4744	NASDAQ	RUSHA	Mon, Aug 15, 2022	33.39	34.13	33.33	34.03
4743	NASDAQ	RUSHA	Fri, Aug 12, 2022	33.07	33.94	32.87	33.78
4742	NASDAQ	RUSHA	Thu, Aug 11, 2022	32.92	33.64	32.76	32.86
4741	NASDAQ	RUSHA	Wed, Aug 10, 2022	32.53	32.83	32.47	32.82
4740	NASDAQ	RUSHA	Tue, Aug 9, 2022	32.60	32.86	31.87	32.04
4739	NASDAQ	RUSHA	Mon, Aug 8, 2022	32.71	33.13	32.13	32.47
4738	NASDAQ	RUSHA	Fri, Aug 5, 2022	31.75	32.46	31.71	32.43
4737	NASDAQ	RUSHA	Thu, Aug 4, 2022	32.71	32.87	32.13	32.15
4736	NASDAQ	RUSHA	Wed, Aug 3, 2022	32.29	32.95	32.11	32.67
4735	NASDAQ	RUSHA	Tue, Aug 2, 2022	32.62	32.64	32.01	32.25
4734	NASDAQ	RUSHA	Mon, Aug 1, 2022	32.17	32.81	31.75	32.71
4733	NASDAQ	RUSHA	Fri, Jul 29, 2022	32.15	32.41	31.77	32.13
4732	NASDAQ	RUSHA	Thu, Jul 28, 2022	32.16	32.59	31.84	32.15
4731	NASDAQ	RUSHA	Wed, Jul 27, 2022	33.50	34.54	31.03	31.79
4730	NASDAQ	RUSHA	Tue, Jul 26, 2022	33.67	33.89	33.15	33.81
4729	NASDAQ	RUSHA	Mon, Jul 25, 2022	33.45	33.93	33.26	33.47
4728	NASDAQ	RUSHA	Fri, Jul 22, 2022	33.79	34.18	33.06	33.45
4727	NASDAQ	RUSHA	Thu, Jul 21, 2022	33.39	33.72	33.13	33.70
4726	NASDAQ	RUSHA	Wed, Jul 20, 2022	33.23	33.84	32.92	33.67
4725	NASDAQ	RUSHA	Tue, Jul 19, 2022	32.58	33.49	32.43	33.27
4724	NASDAQ	RUSHA	Mon, Jul 18, 2022	32.73	32.98	32.27	32.37
4723	NASDAQ	RUSHA	Fri, Jul 15, 2022	32.77	33.05	32.23	32.61
4722	NASDAQ	RUSHA	Thu, Jul 14, 2022	31.77	32.13	31.34	32.08
4721	NASDAQ	RUSHA	Wed, Jul 13, 2022	32.36	32.65	31.09	32.43
4720	NASDAQ	RUSHA	Tue, Jul 12, 2022	32.49	33.44	32.34	32.76
4719	NASDAQ	RUSHA	Mon, Jul 11, 2022	32.44	33.13	32.32	32.57
4718	NASDAQ	RUSHA	Fri, Jul 8, 2022	33.08	33.16	32.60	32.76
4717	NASDAQ	RUSHA	Thu, Jul 7, 2022	32.47	33.26	31.95	33.17
4716	NASDAQ	RUSHA	Wed, Jul 6, 2022	32.43	33.02	31.71	32.15
4715	NASDAQ	RUSHA	Tue, Jul 5, 2022	31.94	32.67	31.47	32.53
4714	NASDAQ	RUSHA	Fri, Jul 1, 2022	31.96	32.63	31.69	32.54
4713	NASDAQ	RUSHA	Thu, Jun 30, 2022	31.73	32.37	31.39	32.13
4712	NASDAQ	RUSHA	Wed, Jun 29, 2022	32.31	32.36	31.67	32.21
4711	NASDAQ	RUSHA	Tue, Jun 28, 2022	33.29	34.03	32.20	32.31
4710	NASDAQ	RUSHA	Mon, Jun 27, 2022	33.04	33.90	32.52	33.15
4709	NASDAQ	RUSHA	Fri, Jun 24, 2022	32.09	32.92	31.87	32.52
4708	NASDAQ	RUSHA	Thu, Jun 23, 2022	32.71	33.01	31.66	31.91
4707	NASDAQ	RUSHA	Wed, Jun 22, 2022	32.25	33.14	32.01	32.77
4706	NASDAQ	RUSHA	Tue, Jun 21, 2022	32.31	32.93	31.91	32.71
4705	NASDAQ	RUSHA	Fri, Jun 17, 2022	32.21	32.21	31.33	31.85
4704	NASDAQ	RUSHA	Thu, Jun 16, 2022	33.05	33.38	31.59	31.85
4703	NASDAQ	RUSHA	Wed, Jun 15, 2022	33.63	34.09	33.23	33.72
4702	NASDAQ	RUSHA	Tue, Jun 14, 2022	33.57	33.61	32.79	33.36
4701	NASDAQ	RUSHA	Mon, Jun 13, 2022	33.37	33.47	32.83	32.92
4700	NASDAQ	RUSHA	Fri, Jun 10, 2022	34.87	34.97	33.95	34.12
4699	NASDAQ	RUSHA	Thu, Jun 9, 2022	35.13	35.65	35.07	35.38
4698	NASDAQ	RUSHA	Wed, Jun 8, 2022	35.15	35.67	34.82	35.43
4697	NASDAQ	RUSHA	Tue, Jun 7, 2022	34.99	35.28	34.81	35.19
4696	NASDAQ	RUSHA	Mon, Jun 6, 2022	33.67	35.32	33.67	35.31
4695	NASDAQ	RUSHA	Fri, Jun 3, 2022	35.10	35.10	34.14	34.77
4694	NASDAQ	RUSHA	Thu, Jun 2, 2022	34.41	35.19	34.14	35.10
4693	NASDAQ	RUSHA	Wed, Jun 1, 2022	34.26	34.61	33.74	34.23
4692	NASDAQ	RUSHA	Tue, May 31, 2022	34.04	34.32	33.20	33.99
4691	NASDAQ	RUSHA	Fri, May 27, 2022	33.95	34.62	33.95	34.49
4690	NASDAQ	RUSHA	Thu, May 26, 2022	33.83	34.41	33.55	33.89
4689	NASDAQ	RUSHA	Wed, May 25, 2022	33.14	33.96	32.96	33.70
4688	NASDAQ	RUSHA	Tue, May 24, 2022	32.51	33.45	32.31	33.32
4687	NASDAQ	RUSHA	Mon, May 23, 2022	32.49	32.86	32.19	32.76
4686	NASDAQ	RUSHA	Fri, May 20, 2022	33.04	33.38	31.43	32.17
4685	NASDAQ	RUSHA	Thu, May 19, 2022	32.54	33.33	32.03	32.81
4684	NASDAQ	RUSHA	Wed, May 18, 2022	34.65	34.65	32.60	33.06
4683	NASDAQ	RUSHA	Tue, May 17, 2022	34.41	35.33	33.98	35.05
4682	NASDAQ	RUSHA	Mon, May 16, 2022	33.88	34.20	33.37	34.05
4681	NASDAQ	RUSHA	Fri, May 13, 2022	33.56	34.30	33.56	33.97
4680	NASDAQ	RUSHA	Thu, May 12, 2022	33.36	33.69	32.89	33.59
4679	NASDAQ	RUSHA	Wed, May 11, 2022	33.63	34.55	33.24	33.37
4678	NASDAQ	RUSHA	Tue, May 10, 2022	34.81	34.83	33.24	33.60
4677	NASDAQ	RUSHA	Mon, May 9, 2022	33.76	35.02	33.76	34.57
4676	NASDAQ	RUSHA	Fri, May 6, 2022	34.82	35.13	33.78	34.17
4675	NASDAQ	RUSHA	Thu, May 5, 2022	35.73	35.73	34.44	35.05
4674	NASDAQ	RUSHA	Wed, May 4, 2022	35.20	36.25	34.77	36.13
4673	NASDAQ	RUSHA	Tue, May 3, 2022	34.37	35.50	34.23	35.29
4672	NASDAQ	RUSHA	Mon, May 2, 2022	33.89	34.92	33.64	34.38
4671	NASDAQ	RUSHA	Fri, Apr 29, 2022	35.08	35.43	33.80	33.92
4670	NASDAQ	RUSHA	Thu, Apr 28, 2022	33.57	35.65	33.57	35.46
4669	NASDAQ	RUSHA	Wed, Apr 27, 2022	34.39	34.63	32.96	33.86
4668	NASDAQ	RUSHA	Tue, Apr 26, 2022	32.53	33.04	31.92	31.99
4667	NASDAQ	RUSHA	Mon, Apr 25, 2022	32.47	32.93	31.94	32.79
4666	NASDAQ	RUSHA	Fri, Apr 22, 2022	32.97	33.29	32.65	32.72
4665	NASDAQ	RUSHA	Thu, Apr 21, 2022	33.65	33.92	32.82	33.18
4664	NASDAQ	RUSHA	Wed, Apr 20, 2022	33.63	34.24	33.27	33.33
4663	NASDAQ	RUSHA	Tue, Apr 19, 2022	32.29	33.58	31.91	33.39
4662	NASDAQ	RUSHA	Mon, Apr 18, 2022	32.02	32.38	31.89	31.99
4661	NASDAQ	RUSHA	Thu, Apr 14, 2022	32.13	32.63	31.99	32.16
4660	NASDAQ	RUSHA	Wed, Apr 13, 2022	31.59	32.24	31.59	32.03
4659	NASDAQ	RUSHA	Tue, Apr 12, 2022	31.60	32.46	31.58	31.59
4658	NASDAQ	RUSHA	Mon, Apr 11, 2022	31.31	32.33	31.15	31.29
4657	NASDAQ	RUSHA	Fri, Apr 8, 2022	32.03	32.16	31.48	31.49
4656	NASDAQ	RUSHA	Thu, Apr 7, 2022	32.60	32.72	31.46	31.79
4655	NASDAQ	RUSHA	Wed, Apr 6, 2022	32.79	33.15	31.95	32.63
4654	NASDAQ	RUSHA	Tue, Apr 5, 2022	32.91	33.46	32.58	32.92
4653	NASDAQ	RUSHA	Mon, Apr 4, 2022	33.81	33.81	32.83	32.96
4652	NASDAQ	RUSHA	Fri, Apr 1, 2022	34.23	34.63	33.48	33.65
4651	NASDAQ	RUSHA	Thu, Mar 31, 2022	34.85	34.94	33.85	33.94
4650	NASDAQ	RUSHA	Wed, Mar 30, 2022	35.27	35.45	34.73	35.00
4649	NASDAQ	RUSHA	Tue, Mar 29, 2022	34.54	35.55	34.54	35.33
4648	NASDAQ	RUSHA	Mon, Mar 28, 2022	34.77	34.92	34.02	34.29
4647	NASDAQ	RUSHA	Fri, Mar 25, 2022	35.01	35.13	34.22	34.93
4646	NASDAQ	RUSHA	Thu, Mar 24, 2022	35.06	35.63	34.61	34.98
4645	NASDAQ	RUSHA	Wed, Mar 23, 2022	35.03	35.12	34.61	35.01
4644	NASDAQ	RUSHA	Tue, Mar 22, 2022	35.43	35.80	34.97	35.27
4643	NASDAQ	RUSHA	Mon, Mar 21, 2022	35.45	35.81	35.03	35.38
4642	NASDAQ	RUSHA	Fri, Mar 18, 2022	35.82	35.82	34.90	35.31
4641	NASDAQ	RUSHA	Thu, Mar 17, 2022	35.50	36.06	35.36	35.77
4640	NASDAQ	RUSHA	Wed, Mar 16, 2022	35.35	36.17	35.07	35.79
4639	NASDAQ	RUSHA	Tue, Mar 15, 2022	35.11	35.56	34.38	35.36
4638	NASDAQ	RUSHA	Mon, Mar 14, 2022	34.73	35.33	34.47	35.23
4637	NASDAQ	RUSHA	Fri, Mar 11, 2022	34.33	34.57	34.09	34.50
4636	NASDAQ	RUSHA	Thu, Mar 10, 2022	33.59	34.25	33.30	34.13
4635	NASDAQ	RUSHA	Wed, Mar 9, 2022	34.66	34.75	34.01	34.05
4634	NASDAQ	RUSHA	Tue, Mar 8, 2022	35.56	35.56	33.64	34.15
4633	NASDAQ	RUSHA	Mon, Mar 7, 2022	34.61	34.84	33.91	34.15
4632	NASDAQ	RUSHA	Fri, Mar 4, 2022	34.44	34.59	33.50	34.53
4631	NASDAQ	RUSHA	Thu, Mar 3, 2022	33.99	34.85	33.99	34.81
4630	NASDAQ	RUSHA	Wed, Mar 2, 2022	33.07	34.57	33.07	34.29
4629	NASDAQ	RUSHA	Tue, Mar 1, 2022	34.41	34.42	33.05	33.37
4628	NASDAQ	RUSHA	Mon, Feb 28, 2022	33.44	34.80	33.17	34.63
4627	NASDAQ	RUSHA	Fri, Feb 25, 2022	33.11	34.01	32.96	33.81
4626	NASDAQ	RUSHA	Thu, Feb 24, 2022	32.08	33.30	31.56	33.19
4625	NASDAQ	RUSHA	Wed, Feb 23, 2022	33.14	33.14	32.40	32.68
4624	NASDAQ	RUSHA	Tue, Feb 22, 2022	33.42	33.77	32.77	32.89
4623	NASDAQ	RUSHA	Fri, Feb 18, 2022	33.48	33.95	32.92	33.33
4622	NASDAQ	RUSHA	Thu, Feb 17, 2022	34.44	34.81	32.54	33.36
4621	NASDAQ	RUSHA	Wed, Feb 16, 2022	33.87	34.38	32.89	34.33
4620	NASDAQ	RUSHA	Tue, Feb 15, 2022	33.27	34.04	33.15	33.80
4619	NASDAQ	RUSHA	Mon, Feb 14, 2022	32.64	34.56	32.11	32.99
4618	NASDAQ	RUSHA	Fri, Feb 11, 2022	32.81	33.10	32.21	32.67
4617	NASDAQ	RUSHA	Thu, Feb 10, 2022	32.93	33.50	32.53	32.67
4616	NASDAQ	RUSHA	Wed, Feb 9, 2022	33.33	33.77	33.19	33.31
4615	NASDAQ	RUSHA	Tue, Feb 8, 2022	32.83	33.54	32.61	33.09
4614	NASDAQ	RUSHA	Mon, Feb 7, 2022	33.21	33.21	32.48	32.71
4613	NASDAQ	RUSHA	Fri, Feb 4, 2022	34.17	34.88	32.83	33.07
4612	NASDAQ	RUSHA	Thu, Feb 3, 2022	34.81	34.98	34.05	34.16
4611	NASDAQ	RUSHA	Wed, Feb 2, 2022	35.57	35.77	34.77	34.88
4610	NASDAQ	RUSHA	Tue, Feb 1, 2022	35.19	36.01	34.75	35.48
4609	NASDAQ	RUSHA	Mon, Jan 31, 2022	34.58	35.41	34.40	35.21
4608	NASDAQ	RUSHA	Fri, Jan 28, 2022	34.94	35.67	33.73	34.79
4607	NASDAQ	RUSHA	Thu, Jan 27, 2022	36.23	36.47	34.57	34.85
4606	NASDAQ	RUSHA	Wed, Jan 26, 2022	36.85	37.44	35.47	35.91
4605	NASDAQ	RUSHA	Tue, Jan 25, 2022	36.52	36.94	35.58	36.40
4604	NASDAQ	RUSHA	Mon, Jan 24, 2022	35.39	37.25	35.39	36.98
4603	NASDAQ	RUSHA	Fri, Jan 21, 2022	35.16	36.44	35.16	35.91
4602	NASDAQ	RUSHA	Thu, Jan 20, 2022	36.33	36.84	35.38	35.40
4601	NASDAQ	RUSHA	Wed, Jan 19, 2022	36.73	36.88	36.25	36.35
4600	NASDAQ	RUSHA	Tue, Jan 18, 2022	37.45	37.52	36.53	36.89
4599	NASDAQ	RUSHA	Fri, Jan 14, 2022	37.59	37.91	36.95	37.79
4598	NASDAQ	RUSHA	Thu, Jan 13, 2022	37.59	38.07	37.38	37.95
4597	NASDAQ	RUSHA	Wed, Jan 12, 2022	37.65	37.92	37.24	37.50
4596	NASDAQ	RUSHA	Tue, Jan 11, 2022	38.01	38.28	36.92	37.45
4595	NASDAQ	RUSHA	Mon, Jan 10, 2022	38.48	38.68	37.47	37.81
4594	NASDAQ	RUSHA	Fri, Jan 7, 2022	40.00	40.59	38.43	38.67
4593	NASDAQ	RUSHA	Thu, Jan 6, 2022	38.84	40.19	38.70	40.17
4592	NASDAQ	RUSHA	Wed, Jan 5, 2022	39.39	40.01	38.57	38.67
4591	NASDAQ	RUSHA	Tue, Jan 4, 2022	37.77	39.49	37.77	39.37
4590	NASDAQ	RUSHA	Mon, Jan 3, 2022	37.13	37.87	37.00	37.73
4589	NASDAQ	RUSHA	Fri, Dec 31, 2021	36.78	37.24	36.76	37.09
4588	NASDAQ	RUSHA	Thu, Dec 30, 2021	37.37	37.43	36.89	37.03
4587	NASDAQ	RUSHA	Wed, Dec 29, 2021	36.94	37.57	36.94	37.39
4586	NASDAQ	RUSHA	Tue, Dec 28, 2021	36.57	37.15	36.24	36.89
4585	NASDAQ	RUSHA	Mon, Dec 27, 2021	35.93	36.57	35.63	36.47
4584	NASDAQ	RUSHA	Thu, Dec 23, 2021	35.69	36.13	35.47	35.79
4583	NASDAQ	RUSHA	Wed, Dec 22, 2021	35.23	35.59	34.51	35.50
4582	NASDAQ	RUSHA	Tue, Dec 21, 2021	34.76	35.29	34.60	35.23
4581	NASDAQ	RUSHA	Mon, Dec 20, 2021	34.63	34.63	33.31	34.41
4580	NASDAQ	RUSHA	Fri, Dec 17, 2021	35.76	35.85	34.85	35.03
4579	NASDAQ	RUSHA	Thu, Dec 16, 2021	36.19	36.45	35.57	35.66
4578	NASDAQ	RUSHA	Wed, Dec 15, 2021	35.78	36.07	35.12	35.89
4577	NASDAQ	RUSHA	Tue, Dec 14, 2021	35.61	36.34	35.50	35.71
4576	NASDAQ	RUSHA	Mon, Dec 13, 2021	36.64	36.64	35.63	35.74
4575	NASDAQ	RUSHA	Fri, Dec 10, 2021	36.93	37.31	35.97	36.67
4574	NASDAQ	RUSHA	Thu, Dec 9, 2021	36.35	36.97	35.89	36.88
4573	NASDAQ	RUSHA	Wed, Dec 8, 2021	36.70	36.73	36.03	36.67
4572	NASDAQ	RUSHA	Tue, Dec 7, 2021	36.53	36.83	36.36	36.42
4571	NASDAQ	RUSHA	Mon, Dec 6, 2021	35.85	36.66	35.80	36.33
4570	NASDAQ	RUSHA	Fri, Dec 3, 2021	35.57	35.73	35.11	35.56
4569	NASDAQ	RUSHA	Thu, Dec 2, 2021	34.87	36.01	34.87	35.35
4568	NASDAQ	RUSHA	Wed, Dec 1, 2021	35.63	36.06	34.88	34.88
4567	NASDAQ	RUSHA	Tue, Nov 30, 2021	35.17	35.74	33.89	33.97
4566	NASDAQ	RUSHA	Mon, Nov 29, 2021	36.28	36.31	35.14	35.17
4565	NASDAQ	RUSHA	Fri, Nov 26, 2021	36.20	36.20	35.10	35.79
4564	NASDAQ	RUSHA	Wed, Nov 24, 2021	37.58	38.07	37.09	37.09
4563	NASDAQ	RUSHA	Tue, Nov 23, 2021	37.89	38.13	37.31	37.89
4562	NASDAQ	RUSHA	Mon, Nov 22, 2021	37.41	38.44	37.33	38.13
4561	NASDAQ	RUSHA	Fri, Nov 19, 2021	36.81	37.48	36.37	37.25
4560	NASDAQ	RUSHA	Thu, Nov 18, 2021	36.81	37.68	36.81	36.94
4559	NASDAQ	RUSHA	Wed, Nov 17, 2021	36.06	36.89	35.50	36.81
4558	NASDAQ	RUSHA	Tue, Nov 16, 2021	35.47	36.49	35.40	36.32
4557	NASDAQ	RUSHA	Mon, Nov 15, 2021	35.49	35.82	35.35	35.57
4556	NASDAQ	RUSHA	Fri, Nov 12, 2021	35.37	35.77	35.22	35.59
4555	NASDAQ	RUSHA	Thu, Nov 11, 2021	35.27	35.76	34.90	35.37
4554	NASDAQ	RUSHA	Wed, Nov 10, 2021	35.71	35.88	35.01	35.13
4553	NASDAQ	RUSHA	Tue, Nov 9, 2021	36.05	36.33	35.51	35.67
4552	NASDAQ	RUSHA	Mon, Nov 8, 2021	36.87	37.14	35.88	35.96
4551	NASDAQ	RUSHA	Fri, Nov 5, 2021	35.91	36.67	35.83	36.45
4550	NASDAQ	RUSHA	Thu, Nov 4, 2021	35.96	36.21	35.43	35.64
4549	NASDAQ	RUSHA	Wed, Nov 3, 2021	35.41	36.04	34.87	35.93
4548	NASDAQ	RUSHA	Tue, Nov 2, 2021	35.32	35.74	34.99	35.42
4547	NASDAQ	RUSHA	Mon, Nov 1, 2021	34.99	35.78	34.78	35.27
4546	NASDAQ	RUSHA	Fri, Oct 29, 2021	34.53	35.06	34.46	34.72
4545	NASDAQ	RUSHA	Thu, Oct 28, 2021	34.84	35.21	34.42	34.59
4544	NASDAQ	RUSHA	Wed, Oct 27, 2021	35.67	35.67	34.39	34.61
4543	NASDAQ	RUSHA	Tue, Oct 26, 2021	35.77	36.18	35.11	35.80
4542	NASDAQ	RUSHA	Mon, Oct 25, 2021	35.11	35.95	35.06	35.79
4541	NASDAQ	RUSHA	Fri, Oct 22, 2021	33.89	35.24	33.27	35.13
4540	NASDAQ	RUSHA	Thu, Oct 21, 2021	30.26	35.20	30.26	33.67
4539	NASDAQ	RUSHA	Wed, Oct 20, 2021	31.57	32.71	31.50	31.99
4538	NASDAQ	RUSHA	Tue, Oct 19, 2021	31.67	31.77	31.03	31.55
4537	NASDAQ	RUSHA	Mon, Oct 18, 2021	31.89	32.11	31.27	31.51
4536	NASDAQ	RUSHA	Fri, Oct 15, 2021	33.33	34.09	31.67	31.85
4535	NASDAQ	RUSHA	Thu, Oct 14, 2021	32.23	33.00	31.68	32.98
4534	NASDAQ	RUSHA	Wed, Oct 13, 2021	32.03	32.09	31.43	31.88
4533	NASDAQ	RUSHA	Tue, Oct 12, 2021	31.37	32.13	31.35	32.03
4532	NASDAQ	RUSHA	Mon, Oct 11, 2021	31.31	31.83	31.01	31.31
4531	NASDAQ	RUSHA	Fri, Oct 8, 2021	31.39	31.53	30.95	31.20
4530	NASDAQ	RUSHA	Thu, Oct 7, 2021	31.49	31.56	31.14	31.28
4529	NASDAQ	RUSHA	Wed, Oct 6, 2021	30.85	31.30	30.47	31.24
4528	NASDAQ	RUSHA	Tue, Oct 5, 2021	31.19	31.45	30.63	31.11
4527	NASDAQ	RUSHA	Mon, Oct 4, 2021	30.67	31.12	30.59	31.08
4526	NASDAQ	RUSHA	Fri, Oct 1, 2021	30.37	30.87	30.00	30.63
4525	NASDAQ	RUSHA	Thu, Sep 30, 2021	30.88	30.93	29.87	30.11
4524	NASDAQ	RUSHA	Wed, Sep 29, 2021	29.60	30.87	29.60	30.82
4523	NASDAQ	RUSHA	Tue, Sep 28, 2021	30.88	31.00	30.29	30.34
4522	NASDAQ	RUSHA	Mon, Sep 27, 2021	30.02	31.11	30.02	30.80
4521	NASDAQ	RUSHA	Fri, Sep 24, 2021	29.57	30.09	28.97	29.95
4520	NASDAQ	RUSHA	Thu, Sep 23, 2021	29.31	29.98	29.31	29.71
4519	NASDAQ	RUSHA	Wed, Sep 22, 2021	28.62	29.53	28.62	29.15
4518	NASDAQ	RUSHA	Tue, Sep 21, 2021	28.62	28.76	28.25	28.49
4517	NASDAQ	RUSHA	Mon, Sep 20, 2021	28.17	28.65	27.77	28.43
4516	NASDAQ	RUSHA	Fri, Sep 17, 2021	28.13	28.92	27.88	28.75
4515	NASDAQ	RUSHA	Thu, Sep 16, 2021	28.19	28.53	27.88	28.40
4514	NASDAQ	RUSHA	Wed, Sep 15, 2021	27.66	28.37	27.61	28.21
4513	NASDAQ	RUSHA	Tue, Sep 14, 2021	28.19	28.19	27.39	27.67
4512	NASDAQ	RUSHA	Mon, Sep 13, 2021	27.94	28.11	27.48	27.94
4511	NASDAQ	RUSHA	Fri, Sep 10, 2021	28.12	28.41	27.63	27.63
4510	NASDAQ	RUSHA	Thu, Sep 9, 2021	28.06	28.27	27.83	27.96
4509	NASDAQ	RUSHA	Wed, Sep 8, 2021	28.33	28.69	27.85	28.04
4508	NASDAQ	RUSHA	Tue, Sep 7, 2021	28.91	28.99	28.42	28.50
4507	NASDAQ	RUSHA	Fri, Sep 3, 2021	29.40	29.60	28.99	29.03
4506	NASDAQ	RUSHA	Thu, Sep 2, 2021	29.41	29.66	29.25	29.33
4505	NASDAQ	RUSHA	Wed, Sep 1, 2021	29.48	29.65	28.91	29.35
4504	NASDAQ	RUSHA	Tue, Aug 31, 2021	29.76	29.96	29.23	29.40
4503	NASDAQ	RUSHA	Mon, Aug 30, 2021	30.21	30.21	29.54	29.60
4502	NASDAQ	RUSHA	Fri, Aug 27, 2021	29.31	30.34	29.17	30.11
4501	NASDAQ	RUSHA	Thu, Aug 26, 2021	29.69	29.85	29.15	29.21
4500	NASDAQ	RUSHA	Wed, Aug 25, 2021	29.53	30.65	29.10	29.62
4499	NASDAQ	RUSHA	Tue, Aug 24, 2021	29.80	30.27	29.53	29.58
4498	NASDAQ	RUSHA	Mon, Aug 23, 2021	29.47	29.97	29.24	29.71
4497	NASDAQ	RUSHA	Fri, Aug 20, 2021	28.89	29.47	28.81	29.26
4496	NASDAQ	RUSHA	Thu, Aug 19, 2021	28.75	29.64	28.31	28.99
4495	NASDAQ	RUSHA	Wed, Aug 18, 2021	29.35	30.01	28.99	29.07
4494	NASDAQ	RUSHA	Tue, Aug 17, 2021	29.87	29.87	29.20	29.49
4493	NASDAQ	RUSHA	Mon, Aug 16, 2021	30.09	30.31	29.61	30.13
4492	NASDAQ	RUSHA	Fri, Aug 13, 2021	30.58	30.58	29.97	30.16
4491	NASDAQ	RUSHA	Thu, Aug 12, 2021	30.84	30.85	30.43	30.46
4490	NASDAQ	RUSHA	Wed, Aug 11, 2021	30.14	30.69	30.11	30.69
4489	NASDAQ	RUSHA	Tue, Aug 10, 2021	29.71	30.21	29.61	30.11
4488	NASDAQ	RUSHA	Mon, Aug 9, 2021	29.98	30.27	29.51	29.79
4487	NASDAQ	RUSHA	Fri, Aug 6, 2021	30.20	30.41	29.82	30.23
4486	NASDAQ	RUSHA	Thu, Aug 5, 2021	30.03	30.21	29.63	29.89
4485	NASDAQ	RUSHA	Wed, Aug 4, 2021	30.61	30.61	29.77	29.97
4484	NASDAQ	RUSHA	Tue, Aug 3, 2021	30.90	31.23	30.53	30.84
4483	NASDAQ	RUSHA	Mon, Aug 2, 2021	31.38	31.72	30.80	30.90
4482	NASDAQ	RUSHA	Fri, Jul 30, 2021	31.09	31.42	30.85	31.33
4481	NASDAQ	RUSHA	Thu, Jul 29, 2021	31.15	32.51	30.67	31.33
4480	NASDAQ	RUSHA	Wed, Jul 28, 2021	30.92	31.52	30.09	30.79
4479	NASDAQ	RUSHA	Tue, Jul 27, 2021	30.92	31.16	30.57	30.89
4478	NASDAQ	RUSHA	Mon, Jul 26, 2021	31.98	31.98	30.67	30.93
4477	NASDAQ	RUSHA	Fri, Jul 23, 2021	31.20	31.50	30.71	31.21
4476	NASDAQ	RUSHA	Thu, Jul 22, 2021	31.28	31.41	30.53	30.94
4475	NASDAQ	RUSHA	Wed, Jul 21, 2021	30.63	31.69	30.54	31.28
4474	NASDAQ	RUSHA	Tue, Jul 20, 2021	29.15	30.47	29.07	30.27
4473	NASDAQ	RUSHA	Mon, Jul 19, 2021	29.09	29.85	28.57	29.21
4472	NASDAQ	RUSHA	Fri, Jul 16, 2021	29.77	29.92	29.47	29.82
4471	NASDAQ	RUSHA	Thu, Jul 15, 2021	29.43	29.97	29.23	29.54
4470	NASDAQ	RUSHA	Wed, Jul 14, 2021	29.78	30.28	29.61	29.72
4469	NASDAQ	RUSHA	Tue, Jul 13, 2021	29.40	29.93	28.72	29.75
4468	NASDAQ	RUSHA	Mon, Jul 12, 2021	29.05	29.76	28.63	29.60
4467	NASDAQ	RUSHA	Fri, Jul 9, 2021	28.59	29.39	28.19	29.35
4466	NASDAQ	RUSHA	Thu, Jul 8, 2021	27.57	28.67	27.30	28.14
4465	NASDAQ	RUSHA	Wed, Jul 7, 2021	27.77	28.73	27.65	28.22
4464	NASDAQ	RUSHA	Tue, Jul 6, 2021	28.38	28.47	27.73	27.96
4463	NASDAQ	RUSHA	Fri, Jul 2, 2021	28.86	28.99	28.13	28.63
4462	NASDAQ	RUSHA	Thu, Jul 1, 2021	28.91	29.29	28.65	28.86
4461	NASDAQ	RUSHA	Wed, Jun 30, 2021	28.11	29.06	28.11	28.83
4460	NASDAQ	RUSHA	Tue, Jun 29, 2021	28.27	28.66	27.98	28.15
4459	NASDAQ	RUSHA	Mon, Jun 28, 2021	28.00	28.32	27.43	28.17
4458	NASDAQ	RUSHA	Fri, Jun 25, 2021	28.82	29.32	27.37	27.67
4457	NASDAQ	RUSHA	Thu, Jun 24, 2021	28.21	28.91	27.95	28.71
4456	NASDAQ	RUSHA	Wed, Jun 23, 2021	28.11	28.51	27.56	28.13
4455	NASDAQ	RUSHA	Tue, Jun 22, 2021	28.30	28.36	27.77	28.00
4454	NASDAQ	RUSHA	Mon, Jun 21, 2021	28.27	28.75	27.95	28.35
4453	NASDAQ	RUSHA	Fri, Jun 18, 2021	28.68	29.06	27.71	27.91
4452	NASDAQ	RUSHA	Thu, Jun 17, 2021	30.58	30.62	28.92	29.53
4451	NASDAQ	RUSHA	Wed, Jun 16, 2021	30.59	30.72	30.01	30.53
4450	NASDAQ	RUSHA	Tue, Jun 15, 2021	30.75	30.94	30.48	30.65
4449	NASDAQ	RUSHA	Mon, Jun 14, 2021	31.01	31.14	30.42	30.60
4448	NASDAQ	RUSHA	Fri, Jun 11, 2021	30.87	31.16	30.84	31.07
4447	NASDAQ	RUSHA	Thu, Jun 10, 2021	31.31	31.31	30.67	30.73
4446	NASDAQ	RUSHA	Wed, Jun 9, 2021	31.09	31.13	30.53	31.11
4445	NASDAQ	RUSHA	Tue, Jun 8, 2021	31.03	31.37	30.75	31.09
4444	NASDAQ	RUSHA	Mon, Jun 7, 2021	31.41	31.43	30.81	31.09
4443	NASDAQ	RUSHA	Fri, Jun 4, 2021	31.37	31.65	31.10	31.27
4442	NASDAQ	RUSHA	Thu, Jun 3, 2021	31.44	31.52	30.78	31.33
4441	NASDAQ	RUSHA	Wed, Jun 2, 2021	32.75	32.76	31.43	31.55
4440	NASDAQ	RUSHA	Tue, Jun 1, 2021	32.59	32.76	31.79	32.67
4439	NASDAQ	RUSHA	Fri, May 28, 2021	32.43	32.43	31.81	31.87
4438	NASDAQ	RUSHA	Thu, May 27, 2021	32.42	32.66	32.22	32.26
4437	NASDAQ	RUSHA	Wed, May 26, 2021	31.77	32.15	31.70	32.04
4436	NASDAQ	RUSHA	Tue, May 25, 2021	31.87	32.43	31.65	31.69
4435	NASDAQ	RUSHA	Mon, May 24, 2021	31.34	32.67	31.34	32.11
4434	NASDAQ	RUSHA	Fri, May 21, 2021	32.10	32.97	31.81	32.71
4433	NASDAQ	RUSHA	Thu, May 20, 2021	32.70	32.96	31.60	31.81
4432	NASDAQ	RUSHA	Wed, May 19, 2021	33.32	33.32	32.51	32.89
4431	NASDAQ	RUSHA	Tue, May 18, 2021	34.31	34.51	33.51	33.61
4430	NASDAQ	RUSHA	Mon, May 17, 2021	34.21	34.65	33.74	34.53
4429	NASDAQ	RUSHA	Fri, May 14, 2021	33.31	34.28	33.27	34.25
4428	NASDAQ	RUSHA	Thu, May 13, 2021	32.07	33.41	32.07	33.31
4427	NASDAQ	RUSHA	Wed, May 12, 2021	32.61	32.61	31.81	31.93
4426	NASDAQ	RUSHA	Tue, May 11, 2021	32.89	33.25	32.49	32.68
4425	NASDAQ	RUSHA	Mon, May 10, 2021	33.03	33.92	33.00	33.42
4424	NASDAQ	RUSHA	Fri, May 7, 2021	32.98	33.33	32.96	33.06
4423	NASDAQ	RUSHA	Thu, May 6, 2021	33.17	33.39	32.76	33.39
4422	NASDAQ	RUSHA	Wed, May 5, 2021	33.47	33.78	32.82	33.21
4421	NASDAQ	RUSHA	Tue, May 4, 2021	33.53	33.84	33.18	33.33
4420	NASDAQ	RUSHA	Mon, May 3, 2021	33.08	33.92	33.03	33.81
4419	NASDAQ	RUSHA	Fri, Apr 30, 2021	33.07	33.35	32.82	32.91
4418	NASDAQ	RUSHA	Thu, Apr 29, 2021	33.67	33.78	33.20	33.35
4417	NASDAQ	RUSHA	Wed, Apr 28, 2021	33.25	33.76	33.01	33.35
4416	NASDAQ	RUSHA	Tue, Apr 27, 2021	33.31	33.97	33.31	33.55
4415	NASDAQ	RUSHA	Mon, Apr 26, 2021	33.50	34.00	32.99	33.54
4414	NASDAQ	RUSHA	Fri, Apr 23, 2021	32.27	33.79	32.26	33.23
4413	NASDAQ	RUSHA	Thu, Apr 22, 2021	33.33	33.33	30.98	31.94
4412	NASDAQ	RUSHA	Wed, Apr 21, 2021	32.19	32.96	31.80	32.82
4411	NASDAQ	RUSHA	Tue, Apr 20, 2021	33.69	33.69	32.19	32.50
4410	NASDAQ	RUSHA	Mon, Apr 19, 2021	33.80	33.82	33.05	33.42
4409	NASDAQ	RUSHA	Fri, Apr 16, 2021	34.13	34.30	33.35	33.83
4408	NASDAQ	RUSHA	Thu, Apr 15, 2021	33.78	33.99	33.11	33.95
4407	NASDAQ	RUSHA	Wed, Apr 14, 2021	34.05	34.13	33.43	33.51
4406	NASDAQ	RUSHA	Tue, Apr 13, 2021	33.99	33.99	33.21	33.65
4405	NASDAQ	RUSHA	Mon, Apr 12, 2021	34.00	34.17	33.46	33.99
4404	NASDAQ	RUSHA	Fri, Apr 9, 2021	33.21	34.03	32.95	33.80
4403	NASDAQ	RUSHA	Thu, Apr 8, 2021	32.88	33.52	32.33	33.31
4402	NASDAQ	RUSHA	Wed, Apr 7, 2021	33.68	34.01	32.71	32.91
4401	NASDAQ	RUSHA	Tue, Apr 6, 2021	33.70	34.25	33.45	33.58
4400	NASDAQ	RUSHA	Mon, Apr 5, 2021	33.53	34.04	33.21	33.80
4399	NASDAQ	RUSHA	Thu, Apr 1, 2021	33.24	33.29	32.57	33.17
4398	NASDAQ	RUSHA	Wed, Mar 31, 2021	33.91	34.61	33.08	33.22
4397	NASDAQ	RUSHA	Tue, Mar 30, 2021	32.98	34.19	32.71	34.07
4396	NASDAQ	RUSHA	Mon, Mar 29, 2021	32.59	33.24	32.06	32.88
4395	NASDAQ	RUSHA	Fri, Mar 26, 2021	32.21	32.82	31.94	32.79
4394	NASDAQ	RUSHA	Thu, Mar 25, 2021	31.08	32.12	30.48	31.93
4393	NASDAQ	RUSHA	Wed, Mar 24, 2021	31.67	32.11	30.73	31.20
4392	NASDAQ	RUSHA	Tue, Mar 23, 2021	31.69	32.19	31.14	31.43
4391	NASDAQ	RUSHA	Mon, Mar 22, 2021	32.97	33.31	31.90	32.15
4390	NASDAQ	RUSHA	Fri, Mar 19, 2021	33.57	33.57	32.46	32.85
4389	NASDAQ	RUSHA	Thu, Mar 18, 2021	33.25	34.11	33.16	33.64
4388	NASDAQ	RUSHA	Wed, Mar 17, 2021	32.86	33.22	32.52	33.22
4387	NASDAQ	RUSHA	Tue, Mar 16, 2021	33.13	33.23	32.27	32.89
4386	NASDAQ	RUSHA	Mon, Mar 15, 2021	32.39	33.11	31.99	32.98
4385	NASDAQ	RUSHA	Fri, Mar 12, 2021	32.35	33.58	32.34	33.39
4384	NASDAQ	RUSHA	Thu, Mar 11, 2021	31.42	32.66	31.35	32.45
4383	NASDAQ	RUSHA	Wed, Mar 10, 2021	30.87	31.67	30.67	31.41
4382	NASDAQ	RUSHA	Tue, Mar 9, 2021	30.66	31.27	29.79	30.77
4381	NASDAQ	RUSHA	Mon, Mar 8, 2021	30.55	31.11	29.98	30.53
4380	NASDAQ	RUSHA	Fri, Mar 5, 2021	29.46	30.32	28.95	30.30
4379	NASDAQ	RUSHA	Thu, Mar 4, 2021	29.00	29.31	28.79	29.07
4378	NASDAQ	RUSHA	Wed, Mar 3, 2021	28.16	29.46	28.16	28.94
4377	NASDAQ	RUSHA	Tue, Mar 2, 2021	28.85	28.95	28.48	28.60
4376	NASDAQ	RUSHA	Mon, Mar 1, 2021	28.91	29.20	28.63	28.75
4375	NASDAQ	RUSHA	Fri, Feb 26, 2021	28.45	28.74	27.93	28.29
4374	NASDAQ	RUSHA	Thu, Feb 25, 2021	29.06	29.59	28.11	28.24
4373	NASDAQ	RUSHA	Wed, Feb 24, 2021	28.41	29.53	28.29	29.35
4372	NASDAQ	RUSHA	Tue, Feb 23, 2021	27.76	28.44	27.54	28.35
4371	NASDAQ	RUSHA	Mon, Feb 22, 2021	27.37	28.36	27.35	27.83
4370	NASDAQ	RUSHA	Fri, Feb 19, 2021	26.45	27.70	26.37	27.46
4369	NASDAQ	RUSHA	Thu, Feb 18, 2021	26.98	27.54	26.14	26.36
4368	NASDAQ	RUSHA	Wed, Feb 17, 2021	26.95	27.31	26.52	27.07
4367	NASDAQ	RUSHA	Tue, Feb 16, 2021	27.67	28.05	27.04	27.10
4366	NASDAQ	RUSHA	Fri, Feb 12, 2021	27.71	27.90	27.19	27.65
4365	NASDAQ	RUSHA	Thu, Feb 11, 2021	28.37	29.62	26.90	27.86
4364	NASDAQ	RUSHA	Wed, Feb 10, 2021	28.77	29.41	28.11	28.13
4363	NASDAQ	RUSHA	Tue, Feb 9, 2021	29.08	29.14	28.62	28.79
4362	NASDAQ	RUSHA	Mon, Feb 8, 2021	28.83	29.49	28.83	29.25
4361	NASDAQ	RUSHA	Fri, Feb 5, 2021	29.07	29.42	28.27	28.59
4360	NASDAQ	RUSHA	Thu, Feb 4, 2021	28.56	28.93	28.13	28.67
4359	NASDAQ	RUSHA	Wed, Feb 3, 2021	28.67	29.39	28.32	28.55
4358	NASDAQ	RUSHA	Tue, Feb 2, 2021	28.75	29.85	28.71	28.75
4357	NASDAQ	RUSHA	Mon, Feb 1, 2021	28.38	28.62	27.73	28.40
4356	NASDAQ	RUSHA	Fri, Jan 29, 2021	29.09	29.39	27.90	27.99
4355	NASDAQ	RUSHA	Thu, Jan 28, 2021	29.11	29.39	28.80	29.17
4354	NASDAQ	RUSHA	Wed, Jan 27, 2021	29.27	29.65	28.43	28.95
4353	NASDAQ	RUSHA	Tue, Jan 26, 2021	30.36	30.36	29.67	29.93
4352	NASDAQ	RUSHA	Mon, Jan 25, 2021	31.57	31.57	29.93	30.11
4351	NASDAQ	RUSHA	Fri, Jan 22, 2021	29.61	30.86	29.40	30.80
4350	NASDAQ	RUSHA	Thu, Jan 21, 2021	30.29	31.07	29.91	29.97
4349	NASDAQ	RUSHA	Wed, Jan 20, 2021	29.97	30.68	29.86	30.29
4348	NASDAQ	RUSHA	Tue, Jan 19, 2021	29.85	30.27	29.71	29.99
4347	NASDAQ	RUSHA	Fri, Jan 15, 2021	29.31	29.77	28.69	29.73
4346	NASDAQ	RUSHA	Thu, Jan 14, 2021	29.03	29.79	29.03	29.67
4345	NASDAQ	RUSHA	Wed, Jan 13, 2021	29.37	29.37	28.63	29.02
4344	NASDAQ	RUSHA	Tue, Jan 12, 2021	29.17	29.78	28.28	29.45
4343	NASDAQ	RUSHA	Mon, Jan 11, 2021	28.68	29.17	28.67	29.16
4342	NASDAQ	RUSHA	Fri, Jan 8, 2021	29.68	29.96	28.95	29.05
4341	NASDAQ	RUSHA	Thu, Jan 7, 2021	29.24	29.69	28.99	29.66
4340	NASDAQ	RUSHA	Wed, Jan 6, 2021	27.88	29.43	27.03	29.17
4339	NASDAQ	RUSHA	Tue, Jan 5, 2021	26.87	27.77	26.87	27.51
4338	NASDAQ	RUSHA	Mon, Jan 4, 2021	27.54	27.90	26.91	26.97
4337	NASDAQ	RUSHA	Thu, Dec 31, 2020	27.36	28.72	27.07	27.61
4336	NASDAQ	RUSHA	Wed, Dec 30, 2020	27.15	27.69	27.00	27.42
4335	NASDAQ	RUSHA	Tue, Dec 29, 2020	27.59	27.69	26.82	27.17
4334	NASDAQ	RUSHA	Mon, Dec 28, 2020	27.50	27.65	27.18	27.43
4333	NASDAQ	RUSHA	Thu, Dec 24, 2020	27.85	28.17	27.23	27.41
4332	NASDAQ	RUSHA	Wed, Dec 23, 2020	27.11	27.89	26.91	27.63
4331	NASDAQ	RUSHA	Tue, Dec 22, 2020	26.95	27.01	26.45	26.91
4330	NASDAQ	RUSHA	Mon, Dec 21, 2020	27.02	27.39	26.61	26.96
4329	NASDAQ	RUSHA	Fri, Dec 18, 2020	27.47	27.63	27.14	27.39
4328	NASDAQ	RUSHA	Thu, Dec 17, 2020	27.18	27.51	27.01	27.34
4327	NASDAQ	RUSHA	Wed, Dec 16, 2020	27.41	27.57	26.93	27.15
4326	NASDAQ	RUSHA	Tue, Dec 15, 2020	27.59	27.91	27.21	27.42
4325	NASDAQ	RUSHA	Mon, Dec 14, 2020	27.85	27.98	27.39	27.39
4324	NASDAQ	RUSHA	Fri, Dec 11, 2020	26.90	27.70	26.90	27.51
4323	NASDAQ	RUSHA	Thu, Dec 10, 2020	27.01	27.33	26.77	27.18
4322	NASDAQ	RUSHA	Wed, Dec 9, 2020	27.03	27.41	26.53	27.12
4321	NASDAQ	RUSHA	Tue, Dec 8, 2020	25.75	26.71	25.66	26.67
4320	NASDAQ	RUSHA	Mon, Dec 7, 2020	26.67	26.67	26.09	26.27
4319	NASDAQ	RUSHA	Fri, Dec 4, 2020	26.09	26.89	26.02	26.77
4318	NASDAQ	RUSHA	Thu, Dec 3, 2020	25.66	26.05	25.41	25.87
4317	NASDAQ	RUSHA	Wed, Dec 2, 2020	25.47	26.10	25.12	25.64
4316	NASDAQ	RUSHA	Tue, Dec 1, 2020	25.81	26.19	25.50	25.63
4315	NASDAQ	RUSHA	Mon, Nov 30, 2020	25.73	25.95	25.37	25.55
4314	NASDAQ	RUSHA	Fri, Nov 27, 2020	26.20	26.57	25.79	25.83
4313	NASDAQ	RUSHA	Wed, Nov 25, 2020	26.54	26.93	25.99	26.28
4312	NASDAQ	RUSHA	Tue, Nov 24, 2020	25.87	26.97	25.57	26.54
4311	NASDAQ	RUSHA	Mon, Nov 23, 2020	25.65	26.01	25.53	25.73
4310	NASDAQ	RUSHA	Fri, Nov 20, 2020	25.16	25.66	24.97	25.60
4309	NASDAQ	RUSHA	Thu, Nov 19, 2020	25.35	25.49	24.85	25.45
4308	NASDAQ	RUSHA	Wed, Nov 18, 2020	25.27	25.80	25.16	25.47
4307	NASDAQ	RUSHA	Tue, Nov 17, 2020	25.03	25.48	24.58	25.10
4306	NASDAQ	RUSHA	Mon, Nov 16, 2020	25.35	25.65	25.11	25.37
4305	NASDAQ	RUSHA	Fri, Nov 13, 2020	25.23	25.46	24.79	24.86
4304	NASDAQ	RUSHA	Thu, Nov 12, 2020	25.43	26.17	24.73	24.97
4303	NASDAQ	RUSHA	Wed, Nov 11, 2020	26.12	26.27	25.27	25.65
4302	NASDAQ	RUSHA	Tue, Nov 10, 2020	25.21	26.47	25.21	26.01
4301	NASDAQ	RUSHA	Mon, Nov 9, 2020	25.05	26.22	24.82	25.07
4300	NASDAQ	RUSHA	Fri, Nov 6, 2020	25.38	25.38	24.02	24.23
4299	NASDAQ	RUSHA	Thu, Nov 5, 2020	25.19	25.77	25.14	25.26
4298	NASDAQ	RUSHA	Wed, Nov 4, 2020	24.99	25.40	24.51	25.14
4297	NASDAQ	RUSHA	Tue, Nov 3, 2020	25.33	25.71	24.85	25.49
4296	NASDAQ	RUSHA	Mon, Nov 2, 2020	24.14	24.93	23.82	24.85
4295	NASDAQ	RUSHA	Fri, Oct 30, 2020	24.15	24.43	23.67	23.89
4294	NASDAQ	RUSHA	Thu, Oct 29, 2020	24.25	24.37	23.63	24.20
4293	NASDAQ	RUSHA	Wed, Oct 28, 2020	25.33	25.33	23.37	24.31
4292	NASDAQ	RUSHA	Tue, Oct 27, 2020	24.73	24.90	24.33	24.42
4291	NASDAQ	RUSHA	Mon, Oct 26, 2020	25.30	25.58	24.27	24.89
4290	NASDAQ	RUSHA	Fri, Oct 23, 2020	25.25	25.93	24.95	25.77
4289	NASDAQ	RUSHA	Thu, Oct 22, 2020	25.18	25.33	23.86	24.78
4288	NASDAQ	RUSHA	Wed, Oct 21, 2020	24.22	24.57	23.57	23.93
4287	NASDAQ	RUSHA	Tue, Oct 20, 2020	24.78	24.78	23.87	24.11
4286	NASDAQ	RUSHA	Mon, Oct 19, 2020	24.89	24.93	24.08	24.25
4285	NASDAQ	RUSHA	Fri, Oct 16, 2020	24.22	24.93	24.04	24.73
4284	NASDAQ	RUSHA	Thu, Oct 15, 2020	23.92	24.42	23.39	24.31
4283	NASDAQ	RUSHA	Wed, Oct 14, 2020	24.69	24.79	24.17	24.19
4282	NASDAQ	RUSHA	Tue, Oct 13, 2020	25.05	25.53	24.45	24.77
4281	NASDAQ	RUSHA	Mon, Oct 12, 2020	24.78	25.25	24.73	25.13
4280	NASDAQ	RUSHA	Fri, Oct 9, 2020	25.44	25.45	24.70	24.80
4279	NASDAQ	RUSHA	Thu, Oct 8, 2020	25.67	25.67	24.88	25.21
4278	NASDAQ	RUSHA	Wed, Oct 7, 2020	24.98	25.40	24.67	25.33
4277	NASDAQ	RUSHA	Tue, Oct 6, 2020	24.40	25.13	23.58	24.62
4276	NASDAQ	RUSHA	Mon, Oct 5, 2020	23.43	24.32	23.33	24.31
4275	NASDAQ	RUSHA	Fri, Oct 2, 2020	22.33	23.30	22.33	23.22
4274	NASDAQ	RUSHA	Thu, Oct 1, 2020	22.57	22.69	22.24	22.68
4273	NASDAQ	RUSHA	Wed, Sep 30, 2020	22.35	22.88	22.32	22.46
4272	NASDAQ	RUSHA	Tue, Sep 29, 2020	22.37	22.64	22.28	22.35
4271	NASDAQ	RUSHA	Mon, Sep 28, 2020	21.80	22.52	21.80	22.37
4270	NASDAQ	RUSHA	Fri, Sep 25, 2020	21.38	21.59	21.01	21.52
4269	NASDAQ	RUSHA	Thu, Sep 24, 2020	21.61	22.08	21.23	21.53
4268	NASDAQ	RUSHA	Wed, Sep 23, 2020	22.20	23.10	21.65	21.70
4267	NASDAQ	RUSHA	Tue, Sep 22, 2020	21.66	22.13	21.47	22.08
4266	NASDAQ	RUSHA	Mon, Sep 21, 2020	22.23	22.39	21.24	21.56
4265	NASDAQ	RUSHA	Fri, Sep 18, 2020	22.78	23.02	22.49	22.65
4264	NASDAQ	RUSHA	Thu, Sep 17, 2020	22.15	22.73	22.05	22.60
4263	NASDAQ	RUSHA	Wed, Sep 16, 2020	22.22	22.66	22.05	22.36
4262	NASDAQ	RUSHA	Tue, Sep 15, 2020	22.21	22.36	21.83	22.00
4261	NASDAQ	RUSHA	Mon, Sep 14, 2020	21.81	22.10	21.76	22.05
4260	NASDAQ	RUSHA	Fri, Sep 11, 2020	21.63	21.86	21.47	21.67
4259	NASDAQ	RUSHA	Thu, Sep 10, 2020	22.08	22.23	21.38	21.47
4258	NASDAQ	RUSHA	Wed, Sep 9, 2020	22.09	22.21	21.76	22.04
4257	NASDAQ	RUSHA	Tue, Sep 8, 2020	21.84	22.38	21.56	21.90
4256	NASDAQ	RUSHA	Fri, Sep 4, 2020	21.71	22.12	21.52	21.96
4255	NASDAQ	RUSHA	Thu, Sep 3, 2020	21.96	21.99	21.35	21.44
4254	NASDAQ	RUSHA	Wed, Sep 2, 2020	22.02	22.10	21.74	22.00
4253	NASDAQ	RUSHA	Tue, Sep 1, 2020	21.41	22.12	21.41	22.00
4252	NASDAQ	RUSHA	Mon, Aug 31, 2020	21.95	22.09	21.48	21.48
4251	NASDAQ	RUSHA	Fri, Aug 28, 2020	21.85	22.11	21.82	21.95
4250	NASDAQ	RUSHA	Thu, Aug 27, 2020	21.96	22.00	21.71	21.77
4249	NASDAQ	RUSHA	Wed, Aug 26, 2020	21.91	22.02	21.74	21.87
4248	NASDAQ	RUSHA	Tue, Aug 25, 2020	22.40	22.40	21.77	21.90
4247	NASDAQ	RUSHA	Mon, Aug 24, 2020	22.50	22.71	22.02	22.21
4246	NASDAQ	RUSHA	Fri, Aug 21, 2020	21.88	22.41	21.80	22.39
4245	NASDAQ	RUSHA	Thu, Aug 20, 2020	21.90	22.18	21.58	21.96
4244	NASDAQ	RUSHA	Wed, Aug 19, 2020	22.11	22.51	22.05	22.18
4243	NASDAQ	RUSHA	Tue, Aug 18, 2020	22.32	22.56	22.05	22.09
4242	NASDAQ	RUSHA	Mon, Aug 17, 2020	22.44	22.66	22.33	22.45
4241	NASDAQ	RUSHA	Fri, Aug 14, 2020	22.31	22.52	22.24	22.42
4240	NASDAQ	RUSHA	Thu, Aug 13, 2020	22.48	22.62	22.34	22.44
4239	NASDAQ	RUSHA	Wed, Aug 12, 2020	22.67	22.77	22.36	22.48
4238	NASDAQ	RUSHA	Tue, Aug 11, 2020	22.47	22.63	22.15	22.34
4237	NASDAQ	RUSHA	Mon, Aug 10, 2020	21.78	22.60	21.54	22.16
4236	NASDAQ	RUSHA	Fri, Aug 7, 2020	21.35	21.78	21.31	21.76
4235	NASDAQ	RUSHA	Thu, Aug 6, 2020	21.43	21.50	21.23	21.35
4234	NASDAQ	RUSHA	Wed, Aug 5, 2020	21.66	21.68	21.20	21.56
4233	NASDAQ	RUSHA	Tue, Aug 4, 2020	21.48	21.72	21.17	21.40
4232	NASDAQ	RUSHA	Mon, Aug 3, 2020	21.32	21.70	21.32	21.61
4231	NASDAQ	RUSHA	Fri, Jul 31, 2020	21.32	21.34	20.76	21.15
4230	NASDAQ	RUSHA	Thu, Jul 30, 2020	21.29	21.64	21.16	21.54
4229	NASDAQ	RUSHA	Wed, Jul 29, 2020	21.52	21.89	21.38	21.62
4228	NASDAQ	RUSHA	Tue, Jul 28, 2020	21.55	22.02	21.44	21.52
4227	NASDAQ	RUSHA	Mon, Jul 27, 2020	21.52	21.85	20.84	21.81
4226	NASDAQ	RUSHA	Fri, Jul 24, 2020	21.33	21.96	21.16	21.56
4225	NASDAQ	RUSHA	Thu, Jul 23, 2020	20.44	22.13	20.35	21.58
4224	NASDAQ	RUSHA	Wed, Jul 22, 2020	19.93	20.18	19.66	19.86
4223	NASDAQ	RUSHA	Tue, Jul 21, 2020	19.70	20.09	19.60	19.98
4222	NASDAQ	RUSHA	Mon, Jul 20, 2020	19.80	19.80	19.30	19.48
4221	NASDAQ	RUSHA	Fri, Jul 17, 2020	19.86	20.20	19.67	19.83
4220	NASDAQ	RUSHA	Thu, Jul 16, 2020	19.71	20.12	19.46	19.85
4219	NASDAQ	RUSHA	Wed, Jul 15, 2020	19.63	20.14	19.43	20.05
4218	NASDAQ	RUSHA	Tue, Jul 14, 2020	18.61	19.13	18.36	19.12
4217	NASDAQ	RUSHA	Mon, Jul 13, 2020	18.49	18.86	18.42	18.59
4216	NASDAQ	RUSHA	Fri, Jul 10, 2020	18.15	18.62	17.98	18.53
4215	NASDAQ	RUSHA	Thu, Jul 9, 2020	18.41	18.41	17.96	18.07
4214	NASDAQ	RUSHA	Wed, Jul 8, 2020	18.37	18.61	18.17	18.39
4213	NASDAQ	RUSHA	Tue, Jul 7, 2020	18.56	18.72	17.64	18.36
4212	NASDAQ	RUSHA	Mon, Jul 6, 2020	18.68	18.95	18.40	18.83
4211	NASDAQ	RUSHA	Thu, Jul 2, 2020	18.49	18.88	18.22	18.26
4210	NASDAQ	RUSHA	Wed, Jul 1, 2020	18.44	18.57	18.06	18.10
4209	NASDAQ	RUSHA	Tue, Jun 30, 2020	17.92	18.47	17.79	18.43
4208	NASDAQ	RUSHA	Mon, Jun 29, 2020	17.75	18.20	17.37	17.94
4207	NASDAQ	RUSHA	Fri, Jun 26, 2020	17.24	17.57	17.06	17.42
4206	NASDAQ	RUSHA	Thu, Jun 25, 2020	16.77	17.36	16.62	17.34
4205	NASDAQ	RUSHA	Wed, Jun 24, 2020	17.03	17.08	16.50	16.83
4204	NASDAQ	RUSHA	Tue, Jun 23, 2020	17.51	17.51	17.08	17.21
4203	NASDAQ	RUSHA	Mon, Jun 22, 2020	16.89	17.28	16.57	17.20
4202	NASDAQ	RUSHA	Fri, Jun 19, 2020	17.84	17.84	16.88	16.96
4201	NASDAQ	RUSHA	Thu, Jun 18, 2020	17.68	17.92	17.31	17.64
4200	NASDAQ	RUSHA	Wed, Jun 17, 2020	18.38	18.38	17.80	17.88
4199	NASDAQ	RUSHA	Tue, Jun 16, 2020	18.76	18.93	18.04	18.33
4198	NASDAQ	RUSHA	Mon, Jun 15, 2020	16.99	18.13	16.99	17.93
4197	NASDAQ	RUSHA	Fri, Jun 12, 2020	17.46	18.01	16.75	17.63
4196	NASDAQ	RUSHA	Thu, Jun 11, 2020	18.24	18.70	17.11	17.16
4195	NASDAQ	RUSHA	Wed, Jun 10, 2020	19.83	19.94	18.98	19.00
4194	NASDAQ	RUSHA	Tue, Jun 9, 2020	20.15	20.15	19.70	19.91
4193	NASDAQ	RUSHA	Mon, Jun 8, 2020	20.28	20.82	20.08	20.48
4192	NASDAQ	RUSHA	Fri, Jun 5, 2020	20.00	20.58	19.87	20.06
4191	NASDAQ	RUSHA	Thu, Jun 4, 2020	18.97	19.71	18.84	19.60
4190	NASDAQ	RUSHA	Wed, Jun 3, 2020	18.75	19.17	18.64	19.07
4189	NASDAQ	RUSHA	Tue, Jun 2, 2020	18.32	18.66	18.20	18.45
4188	NASDAQ	RUSHA	Mon, Jun 1, 2020	18.55	18.75	18.14	18.22
4187	NASDAQ	RUSHA	Fri, May 29, 2020	18.28	18.74	18.12	18.50
4186	NASDAQ	RUSHA	Thu, May 28, 2020	19.11	19.28	18.43	18.52
4185	NASDAQ	RUSHA	Wed, May 27, 2020	18.30	19.01	18.18	18.88
4184	NASDAQ	RUSHA	Tue, May 26, 2020	17.33	18.11	17.31	17.96
4183	NASDAQ	RUSHA	Fri, May 22, 2020	17.73	17.73	16.68	17.08
4182	NASDAQ	RUSHA	Thu, May 21, 2020	17.48	17.69	17.22	17.60
4181	NASDAQ	RUSHA	Wed, May 20, 2020	17.30	17.93	17.17	17.60
4180	NASDAQ	RUSHA	Tue, May 19, 2020	17.24	17.37	16.92	16.97
4179	NASDAQ	RUSHA	Mon, May 18, 2020	16.54	17.28	16.54	17.23
4178	NASDAQ	RUSHA	Fri, May 15, 2020	15.51	15.93	15.51	15.89
4177	NASDAQ	RUSHA	Thu, May 14, 2020	15.33	15.60	14.76	15.58
4176	NASDAQ	RUSHA	Wed, May 13, 2020	15.86	15.96	15.45	15.63
4175	NASDAQ	RUSHA	Tue, May 12, 2020	16.86	16.97	15.87	15.92
4174	NASDAQ	RUSHA	Mon, May 11, 2020	16.85	17.11	16.47	16.84
4173	NASDAQ	RUSHA	Fri, May 8, 2020	16.77	17.15	16.56	17.05
4172	NASDAQ	RUSHA	Thu, May 7, 2020	16.24	16.60	16.12	16.36
4171	NASDAQ	RUSHA	Wed, May 6, 2020	16.48	16.54	15.94	15.98
4170	NASDAQ	RUSHA	Tue, May 5, 2020	16.52	16.84	16.20	16.34
4169	NASDAQ	RUSHA	Mon, May 4, 2020	15.92	16.35	15.54	16.30
4168	NASDAQ	RUSHA	Fri, May 1, 2020	16.28	16.74	15.82	16.16
4167	NASDAQ	RUSHA	Thu, Apr 30, 2020	16.87	17.01	16.48	16.67
4166	NASDAQ	RUSHA	Wed, Apr 29, 2020	16.92	17.59	16.80	17.25
4165	NASDAQ	RUSHA	Tue, Apr 28, 2020	16.37	16.82	16.18	16.24
4164	NASDAQ	RUSHA	Mon, Apr 27, 2020	15.47	16.00	15.12	15.93
4163	NASDAQ	RUSHA	Fri, Apr 24, 2020	15.32	15.67	15.10	15.44
4162	NASDAQ	RUSHA	Thu, Apr 23, 2020	15.53	15.72	14.05	15.14
4161	NASDAQ	RUSHA	Wed, Apr 22, 2020	14.49	14.65	13.96	14.16
4160	NASDAQ	RUSHA	Tue, Apr 21, 2020	14.25	14.39	13.90	14.06
4159	NASDAQ	RUSHA	Mon, Apr 20, 2020	14.84	14.95	14.46	14.59
4158	NASDAQ	RUSHA	Fri, Apr 17, 2020	14.87	15.28	14.80	15.18
4157	NASDAQ	RUSHA	Thu, Apr 16, 2020	14.35	14.42	13.81	14.34
4156	NASDAQ	RUSHA	Wed, Apr 15, 2020	14.32	14.68	13.80	14.32
4155	NASDAQ	RUSHA	Tue, Apr 14, 2020	15.31	15.46	14.57	14.96
4154	NASDAQ	RUSHA	Mon, Apr 13, 2020	15.44	15.79	14.62	14.86
4153	NASDAQ	RUSHA	Thu, Apr 9, 2020	14.88	15.67	14.87	15.58
4152	NASDAQ	RUSHA	Wed, Apr 8, 2020	14.29	14.89	14.09	14.56
4151	NASDAQ	RUSHA	Tue, Apr 7, 2020	14.33	14.50	13.84	14.05
4150	NASDAQ	RUSHA	Mon, Apr 6, 2020	13.40	13.87	12.89	13.69
4149	NASDAQ	RUSHA	Fri, Apr 3, 2020	13.12	14.64	12.57	12.86
4148	NASDAQ	RUSHA	Thu, Apr 2, 2020	13.16	13.54	12.84	13.30
4147	NASDAQ	RUSHA	Wed, Apr 1, 2020	13.61	14.09	13.07	13.19
4146	NASDAQ	RUSHA	Tue, Mar 31, 2020	14.04	14.40	14.00	14.19
4145	NASDAQ	RUSHA	Mon, Mar 30, 2020	14.58	14.78	13.91	14.16
4144	NASDAQ	RUSHA	Fri, Mar 27, 2020	14.62	15.12	14.41	14.47
4143	NASDAQ	RUSHA	Thu, Mar 26, 2020	14.28	15.51	13.83	15.15
4142	NASDAQ	RUSHA	Wed, Mar 25, 2020	13.97	14.82	13.53	14.00
4141	NASDAQ	RUSHA	Tue, Mar 24, 2020	13.60	14.95	13.21	13.93
4140	NASDAQ	RUSHA	Mon, Mar 23, 2020	12.99	13.48	12.49	12.96
4139	NASDAQ	RUSHA	Fri, Mar 20, 2020	12.53	13.50	12.43	12.80
4138	NASDAQ	RUSHA	Thu, Mar 19, 2020	12.71	13.52	12.11	12.51
4137	NASDAQ	RUSHA	Wed, Mar 18, 2020	13.36	14.10	12.81	12.88
4136	NASDAQ	RUSHA	Tue, Mar 17, 2020	13.84	14.37	13.06	14.24
4135	NASDAQ	RUSHA	Mon, Mar 16, 2020	13.35	14.05	12.89	13.44
4134	NASDAQ	RUSHA	Fri, Mar 13, 2020	14.41	14.87	13.78	14.85
4133	NASDAQ	RUSHA	Thu, Mar 12, 2020	14.34	15.02	13.63	13.72
4132	NASDAQ	RUSHA	Wed, Mar 11, 2020	15.51	15.88	15.38	15.67
4131	NASDAQ	RUSHA	Tue, Mar 10, 2020	15.62	16.04	15.51	15.95
4130	NASDAQ	RUSHA	Mon, Mar 9, 2020	16.90	17.08	15.09	15.15
4129	NASDAQ	RUSHA	Fri, Mar 6, 2020	18.00	18.24	17.60	17.99
4128	NASDAQ	RUSHA	Thu, Mar 5, 2020	18.33	18.75	18.16	18.33
4127	NASDAQ	RUSHA	Wed, Mar 4, 2020	18.80	19.07	18.36	18.72
4126	NASDAQ	RUSHA	Tue, Mar 3, 2020	19.14	19.22	18.42	18.52
4125	NASDAQ	RUSHA	Mon, Mar 2, 2020	18.68	19.29	18.31	19.17
4124	NASDAQ	RUSHA	Fri, Feb 28, 2020	18.50	19.23	17.98	18.63
4123	NASDAQ	RUSHA	Thu, Feb 27, 2020	18.37	19.65	18.32	19.01
4122	NASDAQ	RUSHA	Wed, Feb 26, 2020	19.05	19.13	18.28	18.72
4121	NASDAQ	RUSHA	Tue, Feb 25, 2020	19.23	19.23	18.74	18.92
4120	NASDAQ	RUSHA	Mon, Feb 24, 2020	19.14	19.67	18.79	19.20
4119	NASDAQ	RUSHA	Fri, Feb 21, 2020	19.76	19.92	19.49	19.88
4118	NASDAQ	RUSHA	Thu, Feb 20, 2020	19.24	20.04	19.24	19.86
4117	NASDAQ	RUSHA	Wed, Feb 19, 2020	19.45	19.45	19.10	19.18
4116	NASDAQ	RUSHA	Tue, Feb 18, 2020	18.84	19.42	18.78	19.40
4115	NASDAQ	RUSHA	Fri, Feb 14, 2020	18.28	19.05	18.17	18.96
4114	NASDAQ	RUSHA	Thu, Feb 13, 2020	17.80	18.44	16.80	18.32
4113	NASDAQ	RUSHA	Wed, Feb 12, 2020	20.08	20.22	19.78	20.22
4112	NASDAQ	RUSHA	Tue, Feb 11, 2020	19.69	20.17	19.50	19.89
4111	NASDAQ	RUSHA	Mon, Feb 10, 2020	19.37	19.60	19.34	19.57
4110	NASDAQ	RUSHA	Fri, Feb 7, 2020	19.46	19.54	19.24	19.40
4109	NASDAQ	RUSHA	Thu, Feb 6, 2020	20.11	20.17	19.51	19.60
4108	NASDAQ	RUSHA	Wed, Feb 5, 2020	19.64	20.08	19.64	20.04
4107	NASDAQ	RUSHA	Tue, Feb 4, 2020	19.58	19.75	19.40	19.41
4106	NASDAQ	RUSHA	Mon, Feb 3, 2020	19.20	19.59	19.15	19.40
4105	NASDAQ	RUSHA	Fri, Jan 31, 2020	19.57	19.57	19.11	19.11
4104	NASDAQ	RUSHA	Thu, Jan 30, 2020	19.50	19.70	19.41	19.67
4103	NASDAQ	RUSHA	Wed, Jan 29, 2020	19.54	19.78	19.41	19.68
4102	NASDAQ	RUSHA	Tue, Jan 28, 2020	19.36	19.57	19.22	19.52
4101	NASDAQ	RUSHA	Mon, Jan 27, 2020	19.15	19.41	19.10	19.20
4100	NASDAQ	RUSHA	Fri, Jan 24, 2020	19.60	19.60	19.33	19.41
4099	NASDAQ	RUSHA	Thu, Jan 23, 2020	19.83	19.83	19.51	19.61
4098	NASDAQ	RUSHA	Wed, Jan 22, 2020	19.94	20.13	19.76	19.81
4097	NASDAQ	RUSHA	Tue, Jan 21, 2020	20.42	20.42	19.78	19.88
4096	NASDAQ	RUSHA	Fri, Jan 17, 2020	20.53	20.73	20.44	20.52
4095	NASDAQ	RUSHA	Thu, Jan 16, 2020	20.28	20.56	20.25	20.43
4094	NASDAQ	RUSHA	Wed, Jan 15, 2020	20.16	20.32	19.98	20.16
4093	NASDAQ	RUSHA	Tue, Jan 14, 2020	20.02	20.34	19.88	20.15
4092	NASDAQ	RUSHA	Mon, Jan 13, 2020	19.96	20.13	19.80	20.05
4091	NASDAQ	RUSHA	Fri, Jan 10, 2020	19.93	20.09	19.84	19.99
4090	NASDAQ	RUSHA	Thu, Jan 9, 2020	20.36	20.36	19.93	19.97
4089	NASDAQ	RUSHA	Wed, Jan 8, 2020	20.22	20.55	20.22	20.24
4088	NASDAQ	RUSHA	Tue, Jan 7, 2020	20.14	20.37	20.02	20.27
4087	NASDAQ	RUSHA	Mon, Jan 6, 2020	20.32	20.36	20.06	20.24
4086	NASDAQ	RUSHA	Fri, Jan 3, 2020	20.24	20.58	20.18	20.47
4085	NASDAQ	RUSHA	Thu, Jan 2, 2020	20.81	20.81	20.16	20.45
4084	NASDAQ	RUSHA	Tue, Dec 31, 2019	20.55	20.75	20.43	20.67
4083	NASDAQ	RUSHA	Mon, Dec 30, 2019	20.71	20.80	20.47	20.59
4082	NASDAQ	RUSHA	Fri, Dec 27, 2019	20.73	20.77	20.49	20.68
4081	NASDAQ	RUSHA	Thu, Dec 26, 2019	20.98	20.98	20.59	20.70
4080	NASDAQ	RUSHA	Tue, Dec 24, 2019	20.74	20.99	20.72	20.96
4079	NASDAQ	RUSHA	Mon, Dec 23, 2019	20.89	20.89	20.44	20.76
4078	NASDAQ	RUSHA	Fri, Dec 20, 2019	21.16	21.16	20.84	20.85
4077	NASDAQ	RUSHA	Thu, Dec 19, 2019	21.12	21.23	20.87	21.16
4076	NASDAQ	RUSHA	Wed, Dec 18, 2019	21.33	21.37	20.97	21.14
4075	NASDAQ	RUSHA	Tue, Dec 17, 2019	21.50	21.59	21.20	21.27
4074	NASDAQ	RUSHA	Mon, Dec 16, 2019	21.59	21.87	21.49	21.52
4073	NASDAQ	RUSHA	Fri, Dec 13, 2019	21.82	21.82	21.13	21.47
4072	NASDAQ	RUSHA	Thu, Dec 12, 2019	21.18	21.90	21.18	21.85
4071	NASDAQ	RUSHA	Wed, Dec 11, 2019	20.82	21.24	20.66	21.23
4070	NASDAQ	RUSHA	Tue, Dec 10, 2019	20.68	20.83	20.51	20.79
4069	NASDAQ	RUSHA	Mon, Dec 9, 2019	21.11	21.11	20.63	20.69
4068	NASDAQ	RUSHA	Fri, Dec 6, 2019	21.31	21.51	21.17	21.17
4067	NASDAQ	RUSHA	Thu, Dec 5, 2019	21.22	21.29	20.76	21.12
4066	NASDAQ	RUSHA	Wed, Dec 4, 2019	20.47	21.52	20.47	21.25
4065	NASDAQ	RUSHA	Tue, Dec 3, 2019	20.18	20.45	19.97	20.20
4064	NASDAQ	RUSHA	Mon, Dec 2, 2019	20.48	20.55	20.17	20.42
4063	NASDAQ	RUSHA	Fri, Nov 29, 2019	20.47	20.57	20.25	20.36
4062	NASDAQ	RUSHA	Wed, Nov 27, 2019	20.32	20.59	20.16	20.57
4061	NASDAQ	RUSHA	Tue, Nov 26, 2019	20.12	20.42	19.94	20.28
4060	NASDAQ	RUSHA	Mon, Nov 25, 2019	19.64	20.13	19.45	20.11
4059	NASDAQ	RUSHA	Fri, Nov 22, 2019	19.43	19.69	19.28	19.55
4058	NASDAQ	RUSHA	Thu, Nov 21, 2019	19.49	19.49	19.20	19.32
4057	NASDAQ	RUSHA	Wed, Nov 20, 2019	19.44	19.59	19.18	19.44
4056	NASDAQ	RUSHA	Tue, Nov 19, 2019	19.55	19.64	19.36	19.50
4055	NASDAQ	RUSHA	Mon, Nov 18, 2019	19.75	19.75	19.41	19.47
4054	NASDAQ	RUSHA	Fri, Nov 15, 2019	19.95	19.95	19.61	19.83
4053	NASDAQ	RUSHA	Thu, Nov 14, 2019	19.96	20.04	19.61	19.76
4052	NASDAQ	RUSHA	Wed, Nov 13, 2019	19.68	19.94	19.51	19.92
4051	NASDAQ	RUSHA	Tue, Nov 12, 2019	19.96	20.00	19.74	19.81
4050	NASDAQ	RUSHA	Mon, Nov 11, 2019	19.85	20.09	19.68	19.91
4049	NASDAQ	RUSHA	Fri, Nov 8, 2019	20.01	20.01	19.73	19.93
4048	NASDAQ	RUSHA	Thu, Nov 7, 2019	20.14	20.14	19.81	19.98
4047	NASDAQ	RUSHA	Wed, Nov 6, 2019	20.32	20.34	19.88	19.94
4046	NASDAQ	RUSHA	Tue, Nov 5, 2019	20.30	20.42	20.09	20.38
4045	NASDAQ	RUSHA	Mon, Nov 4, 2019	19.76	20.16	19.56	20.16
4044	NASDAQ	RUSHA	Fri, Nov 1, 2019	19.53	19.58	19.38	19.53
4043	NASDAQ	RUSHA	Thu, Oct 31, 2019	19.65	19.65	19.20	19.42
4042	NASDAQ	RUSHA	Wed, Oct 30, 2019	20.06	20.06	19.52	19.68
4041	NASDAQ	RUSHA	Tue, Oct 29, 2019	19.80	20.15	19.68	20.08
4040	NASDAQ	RUSHA	Mon, Oct 28, 2019	19.72	20.04	19.68	19.94
4039	NASDAQ	RUSHA	Fri, Oct 25, 2019	19.33	19.73	19.17	19.55
4038	NASDAQ	RUSHA	Thu, Oct 24, 2019	19.36	20.00	19.15	19.44
4037	NASDAQ	RUSHA	Wed, Oct 23, 2019	19.14	19.52	18.84	19.49
4036	NASDAQ	RUSHA	Tue, Oct 22, 2019	18.35	19.17	18.28	19.12
4035	NASDAQ	RUSHA	Mon, Oct 21, 2019	17.97	18.48	17.97	18.41
4034	NASDAQ	RUSHA	Fri, Oct 18, 2019	17.58	17.94	17.58	17.80
4033	NASDAQ	RUSHA	Thu, Oct 17, 2019	17.51	17.65	17.42	17.60
4032	NASDAQ	RUSHA	Wed, Oct 16, 2019	17.20	17.40	17.18	17.36
4031	NASDAQ	RUSHA	Tue, Oct 15, 2019	16.92	17.27	16.80	17.11
4030	NASDAQ	RUSHA	Mon, Oct 14, 2019	16.81	16.95	16.62	16.93
4029	NASDAQ	RUSHA	Fri, Oct 11, 2019	16.80	17.21	16.80	16.82
4028	NASDAQ	RUSHA	Thu, Oct 10, 2019	16.39	16.66	16.39	16.54
4027	NASDAQ	RUSHA	Wed, Oct 9, 2019	16.26	16.41	16.02	16.31
4026	NASDAQ	RUSHA	Tue, Oct 8, 2019	15.83	16.16	15.66	16.06
4025	NASDAQ	RUSHA	Mon, Oct 7, 2019	15.69	16.02	15.47	16.00
4024	NASDAQ	RUSHA	Fri, Oct 4, 2019	15.70	15.81	15.54	15.78
4023	NASDAQ	RUSHA	Thu, Oct 3, 2019	15.91	15.91	15.49	15.73
4022	NASDAQ	RUSHA	Wed, Oct 2, 2019	16.12	16.15	15.71	15.92
4021	NASDAQ	RUSHA	Tue, Oct 1, 2019	17.24	17.56	16.23	16.24
4020	NASDAQ	RUSHA	Mon, Sep 30, 2019	16.96	17.29	16.95	17.15
4019	NASDAQ	RUSHA	Fri, Sep 27, 2019	17.09	17.18	16.92	16.98
4018	NASDAQ	RUSHA	Thu, Sep 26, 2019	17.25	17.34	17.00	17.06
4017	NASDAQ	RUSHA	Wed, Sep 25, 2019	16.96	17.33	16.83	17.25
4016	NASDAQ	RUSHA	Tue, Sep 24, 2019	17.49	17.49	16.90	16.98
4015	NASDAQ	RUSHA	Mon, Sep 23, 2019	17.24	17.54	17.16	17.41
4014	NASDAQ	RUSHA	Fri, Sep 20, 2019	17.49	17.63	17.32	17.38
4013	NASDAQ	RUSHA	Thu, Sep 19, 2019	17.92	17.92	17.44	17.48
4012	NASDAQ	RUSHA	Wed, Sep 18, 2019	18.08	18.08	17.80	17.87
4011	NASDAQ	RUSHA	Tue, Sep 17, 2019	18.09	18.10	17.85	18.08
4010	NASDAQ	RUSHA	Mon, Sep 16, 2019	18.28	18.31	18.03	18.21
4009	NASDAQ	RUSHA	Fri, Sep 13, 2019	18.29	18.63	18.12	18.39
4008	NASDAQ	RUSHA	Thu, Sep 12, 2019	18.24	18.32	17.83	18.15
4007	NASDAQ	RUSHA	Wed, Sep 11, 2019	18.22	18.27	18.00	18.18
4006	NASDAQ	RUSHA	Tue, Sep 10, 2019	18.18	18.22	17.91	18.14
4005	NASDAQ	RUSHA	Mon, Sep 9, 2019	17.30	18.29	17.30	18.22
4004	NASDAQ	RUSHA	Fri, Sep 6, 2019	17.40	17.42	17.08	17.23
4003	NASDAQ	RUSHA	Thu, Sep 5, 2019	16.59	17.46	16.57	17.32
4002	NASDAQ	RUSHA	Wed, Sep 4, 2019	16.17	16.44	15.98	16.43
4001	NASDAQ	RUSHA	Tue, Sep 3, 2019	16.03	16.06	15.76	16.00
4000	NASDAQ	RUSHA	Fri, Aug 30, 2019	15.94	16.07	15.80	16.05
3999	NASDAQ	RUSHA	Thu, Aug 29, 2019	15.60	16.00	15.60	15.88
3998	NASDAQ	RUSHA	Wed, Aug 28, 2019	15.23	15.47	15.09	15.45
3997	NASDAQ	RUSHA	Tue, Aug 27, 2019	16.66	16.72	15.23	15.24
3996	NASDAQ	RUSHA	Mon, Aug 26, 2019	16.69	16.74	16.47	16.60
3995	NASDAQ	RUSHA	Fri, Aug 23, 2019	16.87	17.02	16.48	16.55
3994	NASDAQ	RUSHA	Thu, Aug 22, 2019	16.85	17.06	16.82	16.88
3993	NASDAQ	RUSHA	Wed, Aug 21, 2019	16.86	16.93	16.72	16.74
3992	NASDAQ	RUSHA	Tue, Aug 20, 2019	16.61	16.78	16.55	16.69
3991	NASDAQ	RUSHA	Mon, Aug 19, 2019	16.78	16.83	16.58	16.65
3990	NASDAQ	RUSHA	Fri, Aug 16, 2019	16.36	16.70	16.30	16.57
3989	NASDAQ	RUSHA	Thu, Aug 15, 2019	16.47	16.47	16.05	16.27
3988	NASDAQ	RUSHA	Wed, Aug 14, 2019	16.44	16.61	16.20	16.41
3987	NASDAQ	RUSHA	Tue, Aug 13, 2019	16.47	16.92	16.23	16.58
3986	NASDAQ	RUSHA	Mon, Aug 12, 2019	16.73	16.77	16.45	16.47
3985	NASDAQ	RUSHA	Fri, Aug 9, 2019	17.00	17.06	16.65	16.82
3984	NASDAQ	RUSHA	Thu, Aug 8, 2019	17.10	17.17	16.88	17.02
3983	NASDAQ	RUSHA	Wed, Aug 7, 2019	16.69	17.09	16.47	16.96
3982	NASDAQ	RUSHA	Tue, Aug 6, 2019	16.90	16.92	16.64	16.82
3981	NASDAQ	RUSHA	Mon, Aug 5, 2019	16.54	16.85	16.44	16.77
3980	NASDAQ	RUSHA	Fri, Aug 2, 2019	16.60	16.80	16.48	16.79
3979	NASDAQ	RUSHA	Thu, Aug 1, 2019	16.72	16.91	16.48	16.72
3978	NASDAQ	RUSHA	Wed, Jul 31, 2019	16.69	17.03	16.62	16.74
3977	NASDAQ	RUSHA	Tue, Jul 30, 2019	16.60	16.90	16.30	16.77
3976	NASDAQ	RUSHA	Mon, Jul 29, 2019	16.92	17.12	16.57	16.66
3975	NASDAQ	RUSHA	Fri, Jul 26, 2019	16.52	17.01	16.47	16.99
3974	NASDAQ	RUSHA	Thu, Jul 25, 2019	16.44	16.86	16.20	16.47
3973	NASDAQ	RUSHA	Wed, Jul 24, 2019	15.69	16.46	15.69	16.42
3972	NASDAQ	RUSHA	Tue, Jul 23, 2019	15.49	16.03	15.45	15.81
3971	NASDAQ	RUSHA	Mon, Jul 22, 2019	15.12	15.45	15.11	15.41
3970	NASDAQ	RUSHA	Fri, Jul 19, 2019	15.13	15.36	14.99	15.12
3969	NASDAQ	RUSHA	Thu, Jul 18, 2019	15.53	15.60	15.12	15.14
3968	NASDAQ	RUSHA	Wed, Jul 17, 2019	15.93	15.94	15.59	15.61
3967	NASDAQ	RUSHA	Tue, Jul 16, 2019	15.56	16.15	15.50	15.95
3966	NASDAQ	RUSHA	Mon, Jul 15, 2019	15.70	15.70	15.25	15.63
3965	NASDAQ	RUSHA	Fri, Jul 12, 2019	15.41	15.79	15.33	15.70
3964	NASDAQ	RUSHA	Thu, Jul 11, 2019	15.60	15.69	15.26	15.43
3963	NASDAQ	RUSHA	Wed, Jul 10, 2019	15.82	15.90	15.34	15.60
3962	NASDAQ	RUSHA	Tue, Jul 9, 2019	15.95	15.96	15.64	15.77
3961	NASDAQ	RUSHA	Mon, Jul 8, 2019	16.02	16.07	15.91	16.06
3960	NASDAQ	RUSHA	Fri, Jul 5, 2019	16.04	16.18	15.80	16.10
3959	NASDAQ	RUSHA	Wed, Jul 3, 2019	16.29	16.29	16.07	16.16
3958	NASDAQ	RUSHA	Tue, Jul 2, 2019	16.24	16.24	15.96	16.21
3957	NASDAQ	RUSHA	Mon, Jul 1, 2019	16.40	16.53	16.22	16.27
3956	NASDAQ	RUSHA	Fri, Jun 28, 2019	16.19	16.51	16.19	16.23
3955	NASDAQ	RUSHA	Thu, Jun 27, 2019	16.09	16.21	16.01	16.16
3954	NASDAQ	RUSHA	Wed, Jun 26, 2019	15.87	16.09	15.82	16.06
3953	NASDAQ	RUSHA	Tue, Jun 25, 2019	15.64	15.87	15.64	15.83
3952	NASDAQ	RUSHA	Mon, Jun 24, 2019	15.74	15.84	15.62	15.70
3951	NASDAQ	RUSHA	Fri, Jun 21, 2019	15.89	16.00	15.68	15.71
3950	NASDAQ	RUSHA	Thu, Jun 20, 2019	15.92	16.13	15.85	15.96
3949	NASDAQ	RUSHA	Wed, Jun 19, 2019	15.90	16.02	15.72	15.78
3948	NASDAQ	RUSHA	Tue, Jun 18, 2019	15.86	16.16	15.79	15.90
3947	NASDAQ	RUSHA	Mon, Jun 17, 2019	15.75	15.95	15.68	15.79
3946	NASDAQ	RUSHA	Fri, Jun 14, 2019	15.95	15.95	15.65	15.76
3945	NASDAQ	RUSHA	Thu, Jun 13, 2019	15.94	16.03	15.82	15.96
3944	NASDAQ	RUSHA	Wed, Jun 12, 2019	15.98	16.02	15.67	15.91
3943	NASDAQ	RUSHA	Tue, Jun 11, 2019	16.04	16.13	15.80	15.94
3942	NASDAQ	RUSHA	Mon, Jun 10, 2019	15.76	15.94	15.64	15.88
3941	NASDAQ	RUSHA	Fri, Jun 7, 2019	15.93	15.96	15.68	15.70
3940	NASDAQ	RUSHA	Thu, Jun 6, 2019	15.72	15.88	15.58	15.82
3939	NASDAQ	RUSHA	Wed, Jun 5, 2019	16.09	16.09	15.61	15.71
3938	NASDAQ	RUSHA	Tue, Jun 4, 2019	15.97	16.21	15.92	16.08
3937	NASDAQ	RUSHA	Mon, Jun 3, 2019	15.62	16.01	15.60	15.89
3936	NASDAQ	RUSHA	Fri, May 31, 2019	15.66	15.69	15.43	15.68
3935	NASDAQ	RUSHA	Thu, May 30, 2019	15.99	16.14	15.72	15.88
3934	NASDAQ	RUSHA	Wed, May 29, 2019	15.94	16.10	15.84	16.01
3933	NASDAQ	RUSHA	Tue, May 28, 2019	16.06	16.20	15.94	16.00
3932	NASDAQ	RUSHA	Fri, May 24, 2019	16.17	16.17	15.98	16.04
3931	NASDAQ	RUSHA	Thu, May 23, 2019	16.12	16.12	15.85	16.03
3930	NASDAQ	RUSHA	Wed, May 22, 2019	16.69	16.70	16.21	16.24
3929	NASDAQ	RUSHA	Tue, May 21, 2019	16.43	16.80	16.37	16.75
3928	NASDAQ	RUSHA	Mon, May 20, 2019	16.49	16.76	16.36	16.36
3927	NASDAQ	RUSHA	Fri, May 17, 2019	17.02	17.04	16.55	16.56
3926	NASDAQ	RUSHA	Thu, May 16, 2019	17.39	17.41	17.08	17.13
3925	NASDAQ	RUSHA	Wed, May 15, 2019	17.36	17.36	17.05	17.31
3924	NASDAQ	RUSHA	Tue, May 14, 2019	17.26	17.54	17.03	17.52
3923	NASDAQ	RUSHA	Mon, May 13, 2019	17.73	17.80	17.20	17.22
3922	NASDAQ	RUSHA	Fri, May 10, 2019	18.17	18.32	17.80	18.02
3921	NASDAQ	RUSHA	Thu, May 9, 2019	18.08	18.32	17.88	18.21
3920	NASDAQ	RUSHA	Wed, May 8, 2019	18.47	18.48	18.15	18.15
3919	NASDAQ	RUSHA	Tue, May 7, 2019	18.57	18.80	18.24	18.48
3918	NASDAQ	RUSHA	Mon, May 6, 2019	18.50	19.16	18.50	18.80
3917	NASDAQ	RUSHA	Fri, May 3, 2019	18.56	19.06	18.53	19.06
3916	NASDAQ	RUSHA	Thu, May 2, 2019	18.41	18.48	17.97	18.43
3915	NASDAQ	RUSHA	Wed, May 1, 2019	18.82	18.87	18.23	18.38
3914	NASDAQ	RUSHA	Tue, Apr 30, 2019	19.07	19.26	18.68	18.85
3913	NASDAQ	RUSHA	Mon, Apr 29, 2019	19.26	19.40	18.96	19.12
3912	NASDAQ	RUSHA	Fri, Apr 26, 2019	19.43	19.43	18.52	18.92
3911	NASDAQ	RUSHA	Thu, Apr 25, 2019	20.44	20.44	18.77	19.48
3910	NASDAQ	RUSHA	Wed, Apr 24, 2019	19.92	20.23	19.74	20.08
3909	NASDAQ	RUSHA	Tue, Apr 23, 2019	19.48	19.95	19.36	19.86
3908	NASDAQ	RUSHA	Mon, Apr 22, 2019	19.67	19.72	19.33	19.42
3907	NASDAQ	RUSHA	Thu, Apr 18, 2019	19.39	19.71	19.38	19.65
3906	NASDAQ	RUSHA	Wed, Apr 17, 2019	19.54	19.62	19.33	19.42
3905	NASDAQ	RUSHA	Tue, Apr 16, 2019	19.30	19.54	19.12	19.44
3904	NASDAQ	RUSHA	Mon, Apr 15, 2019	19.44	19.54	19.13	19.26
3903	NASDAQ	RUSHA	Fri, Apr 12, 2019	19.47	19.62	19.29	19.44
3902	NASDAQ	RUSHA	Thu, Apr 11, 2019	19.26	19.50	19.22	19.28
3901	NASDAQ	RUSHA	Wed, Apr 10, 2019	18.85	19.29	18.73	19.22
3900	NASDAQ	RUSHA	Tue, Apr 9, 2019	19.28	19.55	18.80	18.85
3899	NASDAQ	RUSHA	Mon, Apr 8, 2019	19.23	19.66	19.21	19.33
3898	NASDAQ	RUSHA	Fri, Apr 5, 2019	19.56	19.63	19.26	19.32
3897	NASDAQ	RUSHA	Thu, Apr 4, 2019	18.97	19.55	18.95	19.50
3896	NASDAQ	RUSHA	Wed, Apr 3, 2019	19.01	19.16	18.80	19.04
3895	NASDAQ	RUSHA	Tue, Apr 2, 2019	18.77	18.93	18.60	18.87
3894	NASDAQ	RUSHA	Mon, Apr 1, 2019	18.75	18.85	18.54	18.77
3893	NASDAQ	RUSHA	Fri, Mar 29, 2019	18.64	18.87	18.48	18.58
3892	NASDAQ	RUSHA	Thu, Mar 28, 2019	18.47	18.74	18.30	18.52
3891	NASDAQ	RUSHA	Wed, Mar 27, 2019	18.25	18.52	18.10	18.40
3890	NASDAQ	RUSHA	Tue, Mar 26, 2019	18.30	18.94	18.11	18.24
3889	NASDAQ	RUSHA	Mon, Mar 25, 2019	18.09	18.44	17.96	18.18
3888	NASDAQ	RUSHA	Fri, Mar 22, 2019	18.50	18.54	18.09	18.09
3887	NASDAQ	RUSHA	Thu, Mar 21, 2019	18.43	18.91	18.43	18.62
3886	NASDAQ	RUSHA	Wed, Mar 20, 2019	18.59	18.80	17.17	18.44
3885	NASDAQ	RUSHA	Tue, Mar 19, 2019	18.74	18.81	18.45	18.59
3884	NASDAQ	RUSHA	Mon, Mar 18, 2019	18.29	18.68	18.24	18.63
3883	NASDAQ	RUSHA	Fri, Mar 15, 2019	18.32	18.67	18.21	18.29
3882	NASDAQ	RUSHA	Thu, Mar 14, 2019	18.52	18.59	18.27	18.36
3881	NASDAQ	RUSHA	Wed, Mar 13, 2019	18.56	18.75	18.31	18.52
3880	NASDAQ	RUSHA	Tue, Mar 12, 2019	18.54	18.75	18.32	18.47
3879	NASDAQ	RUSHA	Mon, Mar 11, 2019	18.52	18.83	18.27	18.53
3878	NASDAQ	RUSHA	Fri, Mar 8, 2019	18.32	18.49	18.10	18.41
3877	NASDAQ	RUSHA	Thu, Mar 7, 2019	18.36	18.45	17.98	18.41
3876	NASDAQ	RUSHA	Wed, Mar 6, 2019	18.64	18.73	18.32	18.36
3875	NASDAQ	RUSHA	Tue, Mar 5, 2019	18.76	18.84	18.48	18.62
3874	NASDAQ	RUSHA	Mon, Mar 4, 2019	18.95	19.02	18.67	18.69
3873	NASDAQ	RUSHA	Fri, Mar 1, 2019	18.75	19.03	18.42	18.95
3872	NASDAQ	RUSHA	Thu, Feb 28, 2019	18.84	19.01	18.58	18.63
3871	NASDAQ	RUSHA	Wed, Feb 27, 2019	18.76	19.01	18.56	18.84
3870	NASDAQ	RUSHA	Tue, Feb 26, 2019	18.60	18.87	18.56	18.76
3869	NASDAQ	RUSHA	Mon, Feb 25, 2019	18.99	19.03	18.63	18.64
3868	NASDAQ	RUSHA	Fri, Feb 22, 2019	19.13	19.28	18.81	18.91
3867	NASDAQ	RUSHA	Thu, Feb 21, 2019	19.18	19.37	18.96	19.19
3866	NASDAQ	RUSHA	Wed, Feb 20, 2019	19.16	19.35	19.04	19.20
3865	NASDAQ	RUSHA	Tue, Feb 19, 2019	19.35	19.41	19.06	19.16
3864	NASDAQ	RUSHA	Fri, Feb 15, 2019	18.86	19.68	17.73	19.36
3863	NASDAQ	RUSHA	Thu, Feb 14, 2019	17.78	19.53	17.69	18.72
3862	NASDAQ	RUSHA	Wed, Feb 13, 2019	17.16	17.57	17.12	17.49
3861	NASDAQ	RUSHA	Tue, Feb 12, 2019	16.76	17.12	16.76	17.04
3860	NASDAQ	RUSHA	Mon, Feb 11, 2019	16.52	16.80	16.41	16.64
3859	NASDAQ	RUSHA	Fri, Feb 8, 2019	16.78	16.86	16.23	16.53
3858	NASDAQ	RUSHA	Thu, Feb 7, 2019	17.12	17.42	16.76	16.84
3857	NASDAQ	RUSHA	Wed, Feb 6, 2019	17.30	17.40	17.11	17.12
3856	NASDAQ	RUSHA	Tue, Feb 5, 2019	17.29	17.36	17.16	17.30
3855	NASDAQ	RUSHA	Mon, Feb 4, 2019	17.09	17.30	16.98	17.24
3854	NASDAQ	RUSHA	Fri, Feb 1, 2019	16.99	17.19	16.93	17.09
3853	NASDAQ	RUSHA	Thu, Jan 31, 2019	16.97	17.02	16.77	17.00
3852	NASDAQ	RUSHA	Wed, Jan 30, 2019	17.10	17.10	16.73	16.98
3851	NASDAQ	RUSHA	Tue, Jan 29, 2019	16.80	17.05	16.75	16.98
3850	NASDAQ	RUSHA	Mon, Jan 28, 2019	16.96	17.11	16.60	16.79
3849	NASDAQ	RUSHA	Fri, Jan 25, 2019	17.03	17.36	16.89	17.11
3848	NASDAQ	RUSHA	Thu, Jan 24, 2019	16.77	17.32	16.64	16.89
3847	NASDAQ	RUSHA	Wed, Jan 23, 2019	17.26	17.37	16.25	16.79
3846	NASDAQ	RUSHA	Tue, Jan 22, 2019	17.35	17.44	17.15	17.23
3845	NASDAQ	RUSHA	Fri, Jan 18, 2019	17.24	17.54	17.10	17.48
3844	NASDAQ	RUSHA	Thu, Jan 17, 2019	16.75	17.26	16.75	17.18
3843	NASDAQ	RUSHA	Wed, Jan 16, 2019	16.66	17.04	16.66	16.83
3842	NASDAQ	RUSHA	Tue, Jan 15, 2019	16.81	17.02	16.44	16.67
3841	NASDAQ	RUSHA	Mon, Jan 14, 2019	16.59	16.92	16.54	16.80
3840	NASDAQ	RUSHA	Fri, Jan 11, 2019	16.52	16.75	16.43	16.64
3839	NASDAQ	RUSHA	Thu, Jan 10, 2019	16.53	16.71	16.37	16.61
3838	NASDAQ	RUSHA	Wed, Jan 9, 2019	16.47	16.75	16.33	16.66
3837	NASDAQ	RUSHA	Tue, Jan 8, 2019	16.14	16.40	15.98	16.40
3836	NASDAQ	RUSHA	Mon, Jan 7, 2019	15.89	16.17	15.72	16.06
3835	NASDAQ	RUSHA	Fri, Jan 4, 2019	15.33	16.16	15.33	15.89
3834	NASDAQ	RUSHA	Thu, Jan 3, 2019	15.65	15.78	15.03	15.14
3833	NASDAQ	RUSHA	Wed, Jan 2, 2019	15.13	15.87	15.13	15.76
3832	NASDAQ	RUSHA	Mon, Dec 31, 2018	15.58	15.76	15.27	15.32
3831	NASDAQ	RUSHA	Fri, Dec 28, 2018	15.02	15.66	15.00	15.54
3830	NASDAQ	RUSHA	Thu, Dec 27, 2018	14.73	15.11	14.43	15.08
3829	NASDAQ	RUSHA	Wed, Dec 26, 2018	14.72	14.96	14.25	14.93
3828	NASDAQ	RUSHA	Mon, Dec 24, 2018	14.52	15.00	14.49	14.63
3827	NASDAQ	RUSHA	Fri, Dec 21, 2018	14.64	14.92	14.30	14.58
3826	NASDAQ	RUSHA	Thu, Dec 20, 2018	14.47	14.93	14.44	14.59
3825	NASDAQ	RUSHA	Wed, Dec 19, 2018	14.28	14.89	14.28	14.46
3824	NASDAQ	RUSHA	Tue, Dec 18, 2018	14.45	14.93	14.15	14.28
3823	NASDAQ	RUSHA	Mon, Dec 17, 2018	14.31	14.82	14.27	14.38
3822	NASDAQ	RUSHA	Fri, Dec 14, 2018	14.12	14.49	14.01	14.32
3821	NASDAQ	RUSHA	Thu, Dec 13, 2018	14.66	14.88	14.19	14.23
3820	NASDAQ	RUSHA	Wed, Dec 12, 2018	14.74	14.90	14.47	14.62
3819	NASDAQ	RUSHA	Tue, Dec 11, 2018	14.63	15.28	14.42	14.56
3818	NASDAQ	RUSHA	Mon, Dec 10, 2018	14.84	14.84	14.12	14.41
3817	NASDAQ	RUSHA	Fri, Dec 7, 2018	15.07	15.38	14.77	14.87
3816	NASDAQ	RUSHA	Thu, Dec 6, 2018	15.21	15.42	14.72	15.07
3815	NASDAQ	RUSHA	Tue, Dec 4, 2018	16.90	16.90	15.38	15.41
3814	NASDAQ	RUSHA	Mon, Dec 3, 2018	17.17	17.34	16.68	16.91
3813	NASDAQ	RUSHA	Fri, Nov 30, 2018	16.63	16.97	16.57	16.93
3812	NASDAQ	RUSHA	Thu, Nov 29, 2018	17.11	17.35	16.66	16.68
3811	NASDAQ	RUSHA	Wed, Nov 28, 2018	16.91	17.23	16.62	17.22
3810	NASDAQ	RUSHA	Tue, Nov 27, 2018	17.02	17.22	16.79	16.90
3809	NASDAQ	RUSHA	Mon, Nov 26, 2018	17.04	17.27	17.04	17.24
3808	NASDAQ	RUSHA	Fri, Nov 23, 2018	16.84	17.20	16.81	16.92
3807	NASDAQ	RUSHA	Wed, Nov 21, 2018	16.62	17.02	16.62	16.94
3806	NASDAQ	RUSHA	Tue, Nov 20, 2018	16.65	16.67	16.29	16.54
3805	NASDAQ	RUSHA	Mon, Nov 19, 2018	16.78	16.97	16.73	16.83
3804	NASDAQ	RUSHA	Fri, Nov 16, 2018	16.85	17.07	16.64	16.84
3803	NASDAQ	RUSHA	Thu, Nov 15, 2018	16.56	16.98	16.36	16.98
3802	NASDAQ	RUSHA	Wed, Nov 14, 2018	16.70	16.94	16.45	16.62
3801	NASDAQ	RUSHA	Tue, Nov 13, 2018	16.52	16.93	16.52	16.54
3800	NASDAQ	RUSHA	Mon, Nov 12, 2018	16.65	16.91	16.48	16.50
3799	NASDAQ	RUSHA	Fri, Nov 9, 2018	16.88	17.28	16.52	16.60
3798	NASDAQ	RUSHA	Thu, Nov 8, 2018	17.00	17.26	16.92	17.01
3797	NASDAQ	RUSHA	Wed, Nov 7, 2018	16.97	17.28	16.59	17.08
3796	NASDAQ	RUSHA	Tue, Nov 6, 2018	16.62	16.94	16.33	16.91
3795	NASDAQ	RUSHA	Mon, Nov 5, 2018	16.82	17.08	16.62	16.72
3794	NASDAQ	RUSHA	Fri, Nov 2, 2018	16.53	16.90	16.38	16.85
3793	NASDAQ	RUSHA	Thu, Nov 1, 2018	15.94	16.61	15.81	16.49
3792	NASDAQ	RUSHA	Wed, Oct 31, 2018	15.72	15.80	15.52	15.73
3791	NASDAQ	RUSHA	Tue, Oct 30, 2018	15.70	15.90	15.44	15.55
3790	NASDAQ	RUSHA	Mon, Oct 29, 2018	15.98	16.26	15.56	15.71
3789	NASDAQ	RUSHA	Fri, Oct 26, 2018	15.53	15.88	15.20	15.73
3788	NASDAQ	RUSHA	Thu, Oct 25, 2018	14.88	15.88	14.88	15.66
3787	NASDAQ	RUSHA	Wed, Oct 24, 2018	15.80	16.14	14.65	14.88
3786	NASDAQ	RUSHA	Tue, Oct 23, 2018	14.78	15.03	14.47	14.87
3785	NASDAQ	RUSHA	Mon, Oct 22, 2018	15.10	15.32	14.96	15.01
3784	NASDAQ	RUSHA	Fri, Oct 19, 2018	15.22	15.32	14.91	15.07
3783	NASDAQ	RUSHA	Thu, Oct 18, 2018	15.80	15.91	15.24	15.26
3782	NASDAQ	RUSHA	Wed, Oct 17, 2018	16.28	16.28	15.88	15.92
3781	NASDAQ	RUSHA	Tue, Oct 16, 2018	16.32	16.39	15.96	16.35
3780	NASDAQ	RUSHA	Mon, Oct 15, 2018	16.12	16.53	16.12	16.18
3779	NASDAQ	RUSHA	Fri, Oct 12, 2018	16.71	16.71	15.78	16.15
3778	NASDAQ	RUSHA	Thu, Oct 11, 2018	16.36	16.64	16.06	16.44
3777	NASDAQ	RUSHA	Wed, Oct 10, 2018	16.77	16.79	16.36	16.39
3776	NASDAQ	RUSHA	Tue, Oct 9, 2018	16.91	17.04	16.67	16.78
3775	NASDAQ	RUSHA	Mon, Oct 8, 2018	17.12	17.17	16.79	16.99
3774	NASDAQ	RUSHA	Fri, Oct 5, 2018	17.32	17.53	17.07	17.14
3773	NASDAQ	RUSHA	Thu, Oct 4, 2018	17.57	17.62	17.22	17.35
3772	NASDAQ	RUSHA	Wed, Oct 3, 2018	17.48	17.70	17.38	17.57
3771	NASDAQ	RUSHA	Tue, Oct 2, 2018	17.64	17.64	17.38	17.42
3770	NASDAQ	RUSHA	Mon, Oct 1, 2018	17.55	17.74	17.14	17.67
3769	NASDAQ	RUSHA	Fri, Sep 28, 2018	17.74	17.77	17.40	17.47
3768	NASDAQ	RUSHA	Thu, Sep 27, 2018	17.86	17.86	17.52	17.77
3767	NASDAQ	RUSHA	Wed, Sep 26, 2018	18.01	18.29	17.67	17.71
3766	NASDAQ	RUSHA	Tue, Sep 25, 2018	18.52	18.64	17.96	17.99
3765	NASDAQ	RUSHA	Mon, Sep 24, 2018	18.66	18.66	18.28	18.52
3764	NASDAQ	RUSHA	Fri, Sep 21, 2018	19.01	19.04	18.60	18.68
3763	NASDAQ	RUSHA	Thu, Sep 20, 2018	18.65	19.11	18.65	18.91
3762	NASDAQ	RUSHA	Wed, Sep 19, 2018	18.21	18.55	18.21	18.54
3761	NASDAQ	RUSHA	Tue, Sep 18, 2018	18.19	18.36	17.98	18.23
3760	NASDAQ	RUSHA	Mon, Sep 17, 2018	18.15	18.46	18.09	18.13
3759	NASDAQ	RUSHA	Fri, Sep 14, 2018	18.03	18.38	17.95	18.20
3758	NASDAQ	RUSHA	Thu, Sep 13, 2018	18.13	18.18	17.96	18.03
3757	NASDAQ	RUSHA	Wed, Sep 12, 2018	18.23	18.23	17.96	18.03
3756	NASDAQ	RUSHA	Tue, Sep 11, 2018	18.48	18.51	18.20	18.28
3755	NASDAQ	RUSHA	Mon, Sep 10, 2018	18.13	18.61	18.02	18.48
3754	NASDAQ	RUSHA	Fri, Sep 7, 2018	18.30	18.30	17.93	18.09
3753	NASDAQ	RUSHA	Thu, Sep 6, 2018	18.84	18.94	18.30	18.36
3752	NASDAQ	RUSHA	Wed, Sep 5, 2018	18.84	18.94	18.67	18.84
3751	NASDAQ	RUSHA	Tue, Sep 4, 2018	19.09	19.09	18.53	18.88
3750	NASDAQ	RUSHA	Fri, Aug 31, 2018	18.99	19.19	18.88	19.09
3749	NASDAQ	RUSHA	Thu, Aug 30, 2018	19.08	19.20	18.95	19.07
3748	NASDAQ	RUSHA	Wed, Aug 29, 2018	19.20	19.23	19.00	19.11
3747	NASDAQ	RUSHA	Tue, Aug 28, 2018	19.29	19.44	19.13	19.15
3746	NASDAQ	RUSHA	Mon, Aug 27, 2018	19.26	19.53	19.13	19.28
3745	NASDAQ	RUSHA	Fri, Aug 24, 2018	19.13	19.40	18.89	19.26
3744	NASDAQ	RUSHA	Thu, Aug 23, 2018	19.37	19.38	18.88	19.08
3743	NASDAQ	RUSHA	Wed, Aug 22, 2018	19.37	19.67	19.22	19.37
3742	NASDAQ	RUSHA	Tue, Aug 21, 2018	19.25	19.47	19.10	19.37
3741	NASDAQ	RUSHA	Mon, Aug 20, 2018	18.96	19.29	18.96	19.19
3740	NASDAQ	RUSHA	Fri, Aug 17, 2018	18.48	18.94	18.35	18.87
3739	NASDAQ	RUSHA	Thu, Aug 16, 2018	18.46	18.80	18.38	18.56
3738	NASDAQ	RUSHA	Wed, Aug 15, 2018	18.55	18.55	17.93	18.36
3737	NASDAQ	RUSHA	Tue, Aug 14, 2018	18.59	18.64	18.34	18.63
3736	NASDAQ	RUSHA	Mon, Aug 13, 2018	18.80	18.80	18.40	18.53
3735	NASDAQ	RUSHA	Fri, Aug 10, 2018	18.87	18.93	18.58	18.80
3734	NASDAQ	RUSHA	Thu, Aug 9, 2018	19.22	19.27	18.96	18.99
3733	NASDAQ	RUSHA	Wed, Aug 8, 2018	19.39	19.45	19.12	19.23
3732	NASDAQ	RUSHA	Tue, Aug 7, 2018	19.52	19.67	19.31	19.38
3731	NASDAQ	RUSHA	Mon, Aug 6, 2018	19.46	19.61	19.12	19.52
3730	NASDAQ	RUSHA	Fri, Aug 3, 2018	19.86	20.08	19.43	19.46
3729	NASDAQ	RUSHA	Thu, Aug 2, 2018	19.73	20.04	19.73	19.81
3728	NASDAQ	RUSHA	Wed, Aug 1, 2018	20.04	20.07	19.59	19.84
3727	NASDAQ	RUSHA	Tue, Jul 31, 2018	19.52	20.14	19.48	20.04
3726	NASDAQ	RUSHA	Mon, Jul 30, 2018	19.56	19.79	19.42	19.47
3725	NASDAQ	RUSHA	Fri, Jul 27, 2018	19.55	19.58	19.09	19.54
3724	NASDAQ	RUSHA	Thu, Jul 26, 2018	19.00	19.62	19.00	19.47
3723	NASDAQ	RUSHA	Wed, Jul 25, 2018	19.16	19.16	17.21	18.88
3722	NASDAQ	RUSHA	Tue, Jul 24, 2018	20.04	20.15	19.07	19.11
3721	NASDAQ	RUSHA	Mon, Jul 23, 2018	20.06	20.13	19.91	19.93
3720	NASDAQ	RUSHA	Fri, Jul 20, 2018	20.19	20.23	19.87	20.09
3719	NASDAQ	RUSHA	Thu, Jul 19, 2018	20.00	20.25	19.96	20.21
3718	NASDAQ	RUSHA	Wed, Jul 18, 2018	19.81	20.14	19.81	20.12
3717	NASDAQ	RUSHA	Tue, Jul 17, 2018	19.85	20.03	19.75	19.84
3716	NASDAQ	RUSHA	Mon, Jul 16, 2018	20.06	20.24	19.73	19.89
3715	NASDAQ	RUSHA	Fri, Jul 13, 2018	19.50	20.26	19.50	20.00
3714	NASDAQ	RUSHA	Thu, Jul 12, 2018	19.79	19.83	19.17	19.60
3713	NASDAQ	RUSHA	Wed, Jul 11, 2018	20.30	20.36	19.68	19.71
3712	NASDAQ	RUSHA	Tue, Jul 10, 2018	20.15	20.54	20.15	20.44
3711	NASDAQ	RUSHA	Mon, Jul 9, 2018	19.85	20.14	19.78	20.02
3710	NASDAQ	RUSHA	Fri, Jul 6, 2018	19.65	19.85	19.65	19.76
3709	NASDAQ	RUSHA	Thu, Jul 5, 2018	19.68	19.78	19.47	19.65
3708	NASDAQ	RUSHA	Tue, Jul 3, 2018	19.53	19.65	19.46	19.60
3707	NASDAQ	RUSHA	Mon, Jul 2, 2018	19.13	19.46	18.89	19.40
3706	NASDAQ	RUSHA	Fri, Jun 29, 2018	19.34	19.56	19.22	19.28
3705	NASDAQ	RUSHA	Thu, Jun 28, 2018	19.60	19.60	19.00	19.25
3704	NASDAQ	RUSHA	Wed, Jun 27, 2018	19.71	19.89	19.55	19.60
3703	NASDAQ	RUSHA	Tue, Jun 26, 2018	19.90	19.92	19.32	19.65
3702	NASDAQ	RUSHA	Mon, Jun 25, 2018	20.13	20.13	19.72	19.88
3701	NASDAQ	RUSHA	Fri, Jun 22, 2018	20.36	20.45	20.02	20.26
3700	NASDAQ	RUSHA	Thu, Jun 21, 2018	20.43	20.59	20.21	20.31
3699	NASDAQ	RUSHA	Wed, Jun 20, 2018	20.36	20.60	20.16	20.47
3698	NASDAQ	RUSHA	Tue, Jun 19, 2018	20.02	20.36	19.53	20.26
3697	NASDAQ	RUSHA	Mon, Jun 18, 2018	19.96	20.23	19.91	20.20
3696	NASDAQ	RUSHA	Fri, Jun 15, 2018	19.70	20.12	19.44	20.11
3695	NASDAQ	RUSHA	Thu, Jun 14, 2018	19.92	19.92	19.53	19.80
3694	NASDAQ	RUSHA	Wed, Jun 13, 2018	20.24	20.24	19.77	19.84
3693	NASDAQ	RUSHA	Tue, Jun 12, 2018	20.06	20.30	19.77	20.24
3692	NASDAQ	RUSHA	Mon, Jun 11, 2018	19.87	20.08	19.81	19.99
3691	NASDAQ	RUSHA	Fri, Jun 8, 2018	19.91	20.10	19.80	19.88
3690	NASDAQ	RUSHA	Thu, Jun 7, 2018	19.99	20.16	18.95	19.92
3689	NASDAQ	RUSHA	Wed, Jun 6, 2018	19.61	20.04	19.48	19.97
3688	NASDAQ	RUSHA	Tue, Jun 5, 2018	19.52	19.78	19.27	19.56
3687	NASDAQ	RUSHA	Mon, Jun 4, 2018	19.37	19.56	19.18	19.46
3686	NASDAQ	RUSHA	Fri, Jun 1, 2018	20.44	20.44	19.25	19.26
3685	NASDAQ	RUSHA	Thu, May 31, 2018	19.40	19.40	18.95	19.12
3684	NASDAQ	RUSHA	Wed, May 30, 2018	19.10	19.48	18.96	19.41
3683	NASDAQ	RUSHA	Tue, May 29, 2018	19.15	19.33	18.89	18.99
3682	NASDAQ	RUSHA	Fri, May 25, 2018	19.32	19.58	19.04	19.23
3681	NASDAQ	RUSHA	Thu, May 24, 2018	19.31	20.00	19.04	19.40
3680	NASDAQ	RUSHA	Wed, May 23, 2018	19.62	19.62	19.22	19.36
3679	NASDAQ	RUSHA	Tue, May 22, 2018	20.19	20.23	19.59	19.61
3678	NASDAQ	RUSHA	Mon, May 21, 2018	19.88	20.20	19.88	20.12
3677	NASDAQ	RUSHA	Fri, May 18, 2018	19.68	19.92	19.68	19.79
3676	NASDAQ	RUSHA	Thu, May 17, 2018	19.14	19.73	19.14	19.63
3675	NASDAQ	RUSHA	Wed, May 16, 2018	18.98	19.30	18.89	19.11
3674	NASDAQ	RUSHA	Tue, May 15, 2018	19.01	19.28	18.93	18.98
3673	NASDAQ	RUSHA	Mon, May 14, 2018	18.87	19.32	18.73	19.16
3672	NASDAQ	RUSHA	Fri, May 11, 2018	18.54	18.87	18.54	18.80
3671	NASDAQ	RUSHA	Thu, May 10, 2018	18.60	18.69	18.47	18.54
3670	NASDAQ	RUSHA	Wed, May 9, 2018	18.44	18.74	18.30	18.66
3669	NASDAQ	RUSHA	Tue, May 8, 2018	18.47	18.71	18.31	18.44
3668	NASDAQ	RUSHA	Mon, May 7, 2018	18.23	18.74	18.11	18.56
3667	NASDAQ	RUSHA	Fri, May 4, 2018	18.00	18.31	17.97	18.22
3666	NASDAQ	RUSHA	Thu, May 3, 2018	18.19	18.19	17.70	18.05
3665	NASDAQ	RUSHA	Wed, May 2, 2018	18.40	18.54	18.21	18.29
3664	NASDAQ	RUSHA	Tue, May 1, 2018	17.98	18.47	17.78	18.40
3663	NASDAQ	RUSHA	Mon, Apr 30, 2018	18.47	18.70	18.06	18.15
3662	NASDAQ	RUSHA	Fri, Apr 27, 2018	18.67	18.83	18.37	18.43
3661	NASDAQ	RUSHA	Thu, Apr 26, 2018	19.38	19.38	18.19	18.65
3660	NASDAQ	RUSHA	Wed, Apr 25, 2018	19.00	19.98	18.27	19.20
3659	NASDAQ	RUSHA	Tue, Apr 24, 2018	20.02	20.74	18.18	18.24
3658	NASDAQ	RUSHA	Mon, Apr 23, 2018	19.11	19.22	18.89	19.16
3657	NASDAQ	RUSHA	Fri, Apr 20, 2018	18.63	19.32	18.44	19.25
3656	NASDAQ	RUSHA	Thu, Apr 19, 2018	18.38	18.87	18.32	18.71
3655	NASDAQ	RUSHA	Wed, Apr 18, 2018	17.98	18.55	17.98	18.36
3654	NASDAQ	RUSHA	Tue, Apr 17, 2018	17.89	17.95	17.65	17.88
3653	NASDAQ	RUSHA	Mon, Apr 16, 2018	17.44	17.88	17.20	17.79
3652	NASDAQ	RUSHA	Fri, Apr 13, 2018	17.30	17.45	17.06	17.29
3651	NASDAQ	RUSHA	Thu, Apr 12, 2018	17.35	17.37	17.19	17.22
3650	NASDAQ	RUSHA	Wed, Apr 11, 2018	17.46	17.46	17.05	17.20
3649	NASDAQ	RUSHA	Tue, Apr 10, 2018	17.25	17.68	17.04	17.55
3648	NASDAQ	RUSHA	Mon, Apr 9, 2018	17.33	17.50	16.89	16.99
3647	NASDAQ	RUSHA	Fri, Apr 6, 2018	18.16	18.37	16.87	17.18
3646	NASDAQ	RUSHA	Thu, Apr 5, 2018	18.12	18.36	17.84	18.30
3645	NASDAQ	RUSHA	Wed, Apr 4, 2018	17.96	18.15	17.50	17.94
3644	NASDAQ	RUSHA	Tue, Apr 3, 2018	18.24	18.33	17.98	18.26
3643	NASDAQ	RUSHA	Mon, Apr 2, 2018	18.75	18.89	18.12	18.21
3642	NASDAQ	RUSHA	Thu, Mar 29, 2018	18.53	19.08	18.53	18.88
3641	NASDAQ	RUSHA	Wed, Mar 28, 2018	18.19	18.50	18.04	18.43
3640	NASDAQ	RUSHA	Tue, Mar 27, 2018	18.68	18.68	18.11	18.19
3639	NASDAQ	RUSHA	Mon, Mar 26, 2018	18.31	19.00	18.23	18.67
3638	NASDAQ	RUSHA	Fri, Mar 23, 2018	18.52	19.41	18.09	18.09
3637	NASDAQ	RUSHA	Thu, Mar 22, 2018	19.04	19.04	18.56	18.56
3636	NASDAQ	RUSHA	Wed, Mar 21, 2018	18.88	19.37	18.88	19.24
3635	NASDAQ	RUSHA	Tue, Mar 20, 2018	19.22	19.38	18.85	18.94
3634	NASDAQ	RUSHA	Mon, Mar 19, 2018	19.34	19.50	18.98	19.16
3633	NASDAQ	RUSHA	Fri, Mar 16, 2018	19.05	19.72	19.05	19.48
3632	NASDAQ	RUSHA	Thu, Mar 15, 2018	18.71	19.17	18.71	19.11
3631	NASDAQ	RUSHA	Wed, Mar 14, 2018	18.80	18.89	18.38	18.75
3630	NASDAQ	RUSHA	Tue, Mar 13, 2018	18.60	18.92	18.57	18.67
3629	NASDAQ	RUSHA	Mon, Mar 12, 2018	18.54	18.80	18.23	18.48
3628	NASDAQ	RUSHA	Fri, Mar 9, 2018	18.31	18.71	18.29	18.53
3627	NASDAQ	RUSHA	Thu, Mar 8, 2018	18.42	18.46	17.93	18.14
3626	NASDAQ	RUSHA	Wed, Mar 7, 2018	18.44	18.49	18.11	18.30
3625	NASDAQ	RUSHA	Tue, Mar 6, 2018	18.49	18.64	18.13	18.57
3624	NASDAQ	RUSHA	Mon, Mar 5, 2018	18.66	18.90	18.32	18.45
3623	NASDAQ	RUSHA	Fri, Mar 2, 2018	18.44	18.98	18.20	18.90
3622	NASDAQ	RUSHA	Thu, Mar 1, 2018	18.87	19.32	18.57	18.62
3621	NASDAQ	RUSHA	Wed, Feb 28, 2018	19.09	19.40	18.86	18.89
3620	NASDAQ	RUSHA	Tue, Feb 27, 2018	19.31	19.45	18.72	19.11
3619	NASDAQ	RUSHA	Mon, Feb 26, 2018	18.81	18.85	17.83	18.45
3618	NASDAQ	RUSHA	Fri, Feb 23, 2018	17.76	18.89	17.72	18.83
3617	NASDAQ	RUSHA	Thu, Feb 22, 2018	17.92	18.06	17.59	17.66
3616	NASDAQ	RUSHA	Wed, Feb 21, 2018	18.12	18.32	17.89	17.91
3615	NASDAQ	RUSHA	Tue, Feb 20, 2018	18.68	18.88	17.98	18.12
3614	NASDAQ	RUSHA	Fri, Feb 16, 2018	19.06	19.88	19.00	19.01
3613	NASDAQ	RUSHA	Thu, Feb 15, 2018	22.42	22.83	18.87	19.15
3612	NASDAQ	RUSHA	Wed, Feb 14, 2018	21.46	22.14	21.20	21.97
3611	NASDAQ	RUSHA	Tue, Feb 13, 2018	21.23	21.76	21.17	21.56
3610	NASDAQ	RUSHA	Mon, Feb 12, 2018	21.21	21.44	20.93	21.36
3609	NASDAQ	RUSHA	Fri, Feb 9, 2018	20.88	21.26	20.39	21.11
3608	NASDAQ	RUSHA	Thu, Feb 8, 2018	21.01	21.33	20.20	20.20
3607	NASDAQ	RUSHA	Wed, Feb 7, 2018	21.09	21.58	20.82	21.08
3606	NASDAQ	RUSHA	Tue, Feb 6, 2018	20.97	21.98	20.58	21.24
3605	NASDAQ	RUSHA	Mon, Feb 5, 2018	22.40	22.66	21.56	21.56
3604	NASDAQ	RUSHA	Fri, Feb 2, 2018	23.58	23.67	22.77	22.83
3603	NASDAQ	RUSHA	Thu, Feb 1, 2018	23.98	24.25	23.66	23.84
3602	NASDAQ	RUSHA	Wed, Jan 31, 2018	24.02	24.24	23.80	24.02
3601	NASDAQ	RUSHA	Tue, Jan 30, 2018	23.79	24.04	23.36	23.86
3600	NASDAQ	RUSHA	Mon, Jan 29, 2018	24.49	24.51	23.97	23.99
3599	NASDAQ	RUSHA	Fri, Jan 26, 2018	24.41	24.62	24.06	24.52
3598	NASDAQ	RUSHA	Thu, Jan 25, 2018	23.92	24.39	23.64	24.36
3597	NASDAQ	RUSHA	Wed, Jan 24, 2018	23.78	24.09	23.69	23.80
3596	NASDAQ	RUSHA	Tue, Jan 23, 2018	23.73	23.78	23.16	23.67
3595	NASDAQ	RUSHA	Mon, Jan 22, 2018	23.67	23.73	23.36	23.68
3594	NASDAQ	RUSHA	Fri, Jan 19, 2018	23.24	23.62	23.11	23.61
3593	NASDAQ	RUSHA	Thu, Jan 18, 2018	23.46	23.64	23.16	23.26
3592	NASDAQ	RUSHA	Wed, Jan 17, 2018	23.38	23.50	23.06	23.45
3591	NASDAQ	RUSHA	Tue, Jan 16, 2018	23.90	24.16	23.11	23.33
3590	NASDAQ	RUSHA	Fri, Jan 12, 2018	24.04	24.16	23.64	23.81
3589	NASDAQ	RUSHA	Thu, Jan 11, 2018	23.37	24.06	23.25	24.02
3588	NASDAQ	RUSHA	Wed, Jan 10, 2018	23.11	23.56	22.94	23.37
3587	NASDAQ	RUSHA	Tue, Jan 9, 2018	22.92	23.61	22.92	23.13
3586	NASDAQ	RUSHA	Mon, Jan 8, 2018	22.29	23.16	22.29	23.00
3585	NASDAQ	RUSHA	Fri, Jan 5, 2018	22.52	22.52	22.04	22.15
3584	NASDAQ	RUSHA	Thu, Jan 4, 2018	22.03	22.53	21.82	22.43
3583	NASDAQ	RUSHA	Wed, Jan 3, 2018	21.96	22.24	21.67	21.96
3582	NASDAQ	RUSHA	Tue, Jan 2, 2018	22.75	22.86	21.93	21.97
3581	NASDAQ	RUSHA	Fri, Dec 29, 2017	22.88	23.01	22.56	22.58
3580	NASDAQ	RUSHA	Thu, Dec 28, 2017	22.80	22.99	22.32	22.80
3579	NASDAQ	RUSHA	Wed, Dec 27, 2017	22.17	22.89	22.07	22.79
3578	NASDAQ	RUSHA	Tue, Dec 26, 2017	22.06	22.34	22.05	22.12
3577	NASDAQ	RUSHA	Fri, Dec 22, 2017	22.20	22.47	21.96	22.06
3576	NASDAQ	RUSHA	Thu, Dec 21, 2017	21.89	22.32	21.79	22.20
3575	NASDAQ	RUSHA	Wed, Dec 20, 2017	21.88	21.94	21.74	21.88
3574	NASDAQ	RUSHA	Tue, Dec 19, 2017	22.07	22.41	21.72	21.78
3573	NASDAQ	RUSHA	Mon, Dec 18, 2017	22.16	22.58	21.84	22.22
3572	NASDAQ	RUSHA	Fri, Dec 15, 2017	21.26	22.10	20.91	22.01
3571	NASDAQ	RUSHA	Thu, Dec 14, 2017	21.40	21.55	20.91	21.03
3570	NASDAQ	RUSHA	Wed, Dec 13, 2017	21.73	21.84	21.38	21.41
3569	NASDAQ	RUSHA	Tue, Dec 12, 2017	21.75	21.84	21.32	21.69
3568	NASDAQ	RUSHA	Mon, Dec 11, 2017	21.87	22.11	21.55	21.64
3567	NASDAQ	RUSHA	Fri, Dec 8, 2017	21.84	22.05	21.64	21.79
3566	NASDAQ	RUSHA	Thu, Dec 7, 2017	21.90	22.09	21.68	21.74
3565	NASDAQ	RUSHA	Wed, Dec 6, 2017	22.56	22.80	21.87	21.92
3564	NASDAQ	RUSHA	Tue, Dec 5, 2017	22.46	23.25	22.31	22.85
3563	NASDAQ	RUSHA	Mon, Dec 4, 2017	21.85	22.75	21.77	22.43
3562	NASDAQ	RUSHA	Fri, Dec 1, 2017	21.67	21.89	20.84	21.61
3561	NASDAQ	RUSHA	Thu, Nov 30, 2017	21.83	21.93	21.48	21.65
3560	NASDAQ	RUSHA	Wed, Nov 29, 2017	21.72	22.19	21.54	21.69
3559	NASDAQ	RUSHA	Tue, Nov 28, 2017	21.61	22.05	21.44	21.72
3558	NASDAQ	RUSHA	Mon, Nov 27, 2017	21.88	22.04	21.48	21.57
3557	NASDAQ	RUSHA	Fri, Nov 24, 2017	22.16	22.19	21.65	21.93
3556	NASDAQ	RUSHA	Wed, Nov 22, 2017	22.07	22.83	22.06	22.12
3555	NASDAQ	RUSHA	Tue, Nov 21, 2017	21.73	22.03	21.62	22.02
3554	NASDAQ	RUSHA	Mon, Nov 20, 2017	21.52	21.76	21.52	21.67
3553	NASDAQ	RUSHA	Fri, Nov 17, 2017	21.54	21.66	21.28	21.49
3552	NASDAQ	RUSHA	Thu, Nov 16, 2017	21.75	22.00	21.31	21.62
3551	NASDAQ	RUSHA	Wed, Nov 15, 2017	21.89	22.12	21.52	21.65
3550	NASDAQ	RUSHA	Tue, Nov 14, 2017	21.68	22.08	21.63	22.06
3549	NASDAQ	RUSHA	Mon, Nov 13, 2017	21.89	22.09	21.57	21.74
3548	NASDAQ	RUSHA	Fri, Nov 10, 2017	22.24	22.42	21.79	21.94
3547	NASDAQ	RUSHA	Thu, Nov 9, 2017	22.03	22.43	21.94	22.22
3546	NASDAQ	RUSHA	Wed, Nov 8, 2017	22.36	22.44	21.89	22.16
3545	NASDAQ	RUSHA	Tue, Nov 7, 2017	22.50	22.67	22.06	22.40
3544	NASDAQ	RUSHA	Mon, Nov 6, 2017	22.45	22.56	22.25	22.42
3543	NASDAQ	RUSHA	Fri, Nov 3, 2017	22.71	22.71	22.29	22.49
3542	NASDAQ	RUSHA	Thu, Nov 2, 2017	22.60	22.86	22.39	22.76
3541	NASDAQ	RUSHA	Wed, Nov 1, 2017	22.85	22.95	22.45	22.61
3540	NASDAQ	RUSHA	Tue, Oct 31, 2017	22.87	22.97	22.56	22.57
3539	NASDAQ	RUSHA	Mon, Oct 30, 2017	22.92	23.00	22.54	22.87
3538	NASDAQ	RUSHA	Fri, Oct 27, 2017	23.41	23.72	22.55	22.79
3537	NASDAQ	RUSHA	Thu, Oct 26, 2017	23.19	24.05	21.58	23.89
3536	NASDAQ	RUSHA	Wed, Oct 25, 2017	21.34	21.52	21.05	21.27
3535	NASDAQ	RUSHA	Tue, Oct 24, 2017	21.51	21.66	21.32	21.37
3534	NASDAQ	RUSHA	Mon, Oct 23, 2017	21.46	21.46	21.04	21.27
3533	NASDAQ	RUSHA	Fri, Oct 20, 2017	21.18	21.70	20.87	21.60
3532	NASDAQ	RUSHA	Thu, Oct 19, 2017	20.44	20.99	20.28	20.98
3531	NASDAQ	RUSHA	Wed, Oct 18, 2017	20.42	20.54	20.42	20.44
3530	NASDAQ	RUSHA	Tue, Oct 17, 2017	20.43	20.56	20.32	20.34
3529	NASDAQ	RUSHA	Mon, Oct 16, 2017	20.33	20.68	20.29	20.44
3528	NASDAQ	RUSHA	Fri, Oct 13, 2017	20.56	20.59	20.29	20.29
3527	NASDAQ	RUSHA	Thu, Oct 12, 2017	20.51	20.93	20.36	20.51
3526	NASDAQ	RUSHA	Wed, Oct 11, 2017	20.54	20.66	20.36	20.48
3525	NASDAQ	RUSHA	Tue, Oct 10, 2017	20.62	20.71	20.32	20.46
3524	NASDAQ	RUSHA	Mon, Oct 9, 2017	20.53	20.71	20.35	20.43
3523	NASDAQ	RUSHA	Fri, Oct 6, 2017	20.71	20.78	20.50	20.53
3522	NASDAQ	RUSHA	Thu, Oct 5, 2017	20.75	20.87	20.66	20.74
3521	NASDAQ	RUSHA	Wed, Oct 4, 2017	20.81	21.02	20.53	20.74
3520	NASDAQ	RUSHA	Tue, Oct 3, 2017	21.00	21.03	20.53	20.81
3519	NASDAQ	RUSHA	Mon, Oct 2, 2017	20.52	20.93	20.49	20.92
3518	NASDAQ	RUSHA	Fri, Sep 29, 2017	20.87	20.89	20.46	20.57
3517	NASDAQ	RUSHA	Thu, Sep 28, 2017	20.60	20.84	20.37	20.80
3516	NASDAQ	RUSHA	Wed, Sep 27, 2017	19.96	20.72	19.87	20.60
3515	NASDAQ	RUSHA	Tue, Sep 26, 2017	19.96	19.98	19.70	19.82
3514	NASDAQ	RUSHA	Mon, Sep 25, 2017	19.56	19.94	19.56	19.86
3513	NASDAQ	RUSHA	Fri, Sep 22, 2017	19.25	19.59	19.05	19.52
3512	NASDAQ	RUSHA	Thu, Sep 21, 2017	19.05	19.36	18.98	19.28
3511	NASDAQ	RUSHA	Wed, Sep 20, 2017	18.84	19.32	18.68	19.04
3510	NASDAQ	RUSHA	Tue, Sep 19, 2017	18.55	18.81	18.45	18.78
3509	NASDAQ	RUSHA	Mon, Sep 18, 2017	18.17	18.58	18.17	18.47
3508	NASDAQ	RUSHA	Fri, Sep 15, 2017	18.21	18.32	18.08	18.21
3507	NASDAQ	RUSHA	Thu, Sep 14, 2017	18.21	18.50	18.05	18.18
3506	NASDAQ	RUSHA	Wed, Sep 13, 2017	18.28	18.36	18.12	18.22
3505	NASDAQ	RUSHA	Tue, Sep 12, 2017	18.27	18.61	18.18	18.29
3504	NASDAQ	RUSHA	Mon, Sep 11, 2017	18.40	18.47	18.10	18.24
3503	NASDAQ	RUSHA	Fri, Sep 8, 2017	17.90	18.27	17.90	18.24
3502	NASDAQ	RUSHA	Thu, Sep 7, 2017	17.90	17.97	17.80	17.93
3501	NASDAQ	RUSHA	Wed, Sep 6, 2017	17.96	18.11	17.78	17.96
3500	NASDAQ	RUSHA	Tue, Sep 5, 2017	18.20	18.27	17.64	17.90
3499	NASDAQ	RUSHA	Fri, Sep 1, 2017	18.22	18.37	18.17	18.20
3498	NASDAQ	RUSHA	Thu, Aug 31, 2017	18.02	18.24	18.02	18.22
3497	NASDAQ	RUSHA	Wed, Aug 30, 2017	17.84	18.03	17.82	17.95
3496	NASDAQ	RUSHA	Tue, Aug 29, 2017	17.42	18.02	17.42	17.84
3495	NASDAQ	RUSHA	Mon, Aug 28, 2017	17.42	17.57	17.23	17.51
3494	NASDAQ	RUSHA	Fri, Aug 25, 2017	17.57	17.80	17.24	17.42
3493	NASDAQ	RUSHA	Thu, Aug 24, 2017	17.75	17.80	17.47	17.50
3492	NASDAQ	RUSHA	Wed, Aug 23, 2017	17.64	17.95	17.56	17.72
3491	NASDAQ	RUSHA	Tue, Aug 22, 2017	17.76	17.94	17.67	17.75
3490	NASDAQ	RUSHA	Mon, Aug 21, 2017	17.49	17.82	17.47	17.65
3489	NASDAQ	RUSHA	Fri, Aug 18, 2017	17.38	17.71	17.37	17.52
3488	NASDAQ	RUSHA	Thu, Aug 17, 2017	17.91	18.60	17.53	17.55
3487	NASDAQ	RUSHA	Wed, Aug 16, 2017	18.01	18.23	17.91	17.97
3486	NASDAQ	RUSHA	Tue, Aug 15, 2017	18.35	18.60	17.90	17.96
3485	NASDAQ	RUSHA	Mon, Aug 14, 2017	17.61	18.38	17.61	18.30
3484	NASDAQ	RUSHA	Fri, Aug 11, 2017	17.50	17.54	17.26	17.48
3483	NASDAQ	RUSHA	Thu, Aug 10, 2017	17.76	17.96	17.38	17.41
3482	NASDAQ	RUSHA	Wed, Aug 9, 2017	18.04	18.04	17.66	17.88
3481	NASDAQ	RUSHA	Tue, Aug 8, 2017	18.39	18.43	18.05	18.10
3480	NASDAQ	RUSHA	Mon, Aug 7, 2017	18.46	18.58	18.29	18.39
3479	NASDAQ	RUSHA	Fri, Aug 4, 2017	18.49	18.61	18.31	18.45
3478	NASDAQ	RUSHA	Thu, Aug 3, 2017	18.49	18.61	18.25	18.49
3477	NASDAQ	RUSHA	Wed, Aug 2, 2017	18.98	19.06	18.36	18.43
3476	NASDAQ	RUSHA	Tue, Aug 1, 2017	19.13	19.24	18.64	18.97
3475	NASDAQ	RUSHA	Mon, Jul 31, 2017	18.93	19.36	18.85	19.17
3474	NASDAQ	RUSHA	Fri, Jul 28, 2017	17.95	19.03	17.95	18.75
3473	NASDAQ	RUSHA	Thu, Jul 27, 2017	17.16	18.71	17.15	18.23
3472	NASDAQ	RUSHA	Wed, Jul 26, 2017	17.00	17.24	16.73	17.16
3471	NASDAQ	RUSHA	Tue, Jul 25, 2017	16.87	17.07	16.68	16.97
3470	NASDAQ	RUSHA	Mon, Jul 24, 2017	16.41	16.78	16.29	16.75
3469	NASDAQ	RUSHA	Fri, Jul 21, 2017	16.63	16.64	16.29	16.40
3468	NASDAQ	RUSHA	Thu, Jul 20, 2017	16.74	16.74	16.52	16.55
3467	NASDAQ	RUSHA	Wed, Jul 19, 2017	16.48	16.84	16.45	16.73
3466	NASDAQ	RUSHA	Tue, Jul 18, 2017	16.61	16.65	16.39	16.48
3465	NASDAQ	RUSHA	Mon, Jul 17, 2017	16.68	16.78	16.44	16.63
3464	NASDAQ	RUSHA	Fri, Jul 14, 2017	16.45	16.77	16.45	16.68
3463	NASDAQ	RUSHA	Thu, Jul 13, 2017	16.66	16.73	16.40	16.71
3462	NASDAQ	RUSHA	Wed, Jul 12, 2017	16.88	16.96	16.62	16.67
3461	NASDAQ	RUSHA	Tue, Jul 11, 2017	16.75	16.87	16.40	16.76
3460	NASDAQ	RUSHA	Mon, Jul 10, 2017	16.67	16.90	16.55	16.75
3459	NASDAQ	RUSHA	Fri, Jul 7, 2017	16.78	16.92	16.52	16.76
3458	NASDAQ	RUSHA	Thu, Jul 6, 2017	16.84	16.96	16.64	16.74
3457	NASDAQ	RUSHA	Wed, Jul 5, 2017	17.06	17.12	16.63	16.87
3456	NASDAQ	RUSHA	Mon, Jul 3, 2017	16.59	17.20	16.44	17.08
3455	NASDAQ	RUSHA	Fri, Jun 30, 2017	16.38	16.62	16.24	16.52
3454	NASDAQ	RUSHA	Thu, Jun 29, 2017	16.27	16.47	16.15	16.37
3453	NASDAQ	RUSHA	Wed, Jun 28, 2017	16.16	16.29	16.05	16.22
3452	NASDAQ	RUSHA	Tue, Jun 27, 2017	16.29	16.40	16.05	16.05
3451	NASDAQ	RUSHA	Mon, Jun 26, 2017	15.79	16.41	15.70	16.35
3450	NASDAQ	RUSHA	Fri, Jun 23, 2017	15.57	15.71	15.30	15.66
3449	NASDAQ	RUSHA	Thu, Jun 22, 2017	15.43	15.66	15.24	15.54
3448	NASDAQ	RUSHA	Wed, Jun 21, 2017	16.08	16.18	15.43	15.43
3447	NASDAQ	RUSHA	Tue, Jun 20, 2017	16.13	16.14	15.92	16.00
3446	NASDAQ	RUSHA	Mon, Jun 19, 2017	15.87	16.24	15.87	16.20
3445	NASDAQ	RUSHA	Fri, Jun 16, 2017	15.86	16.04	15.79	15.81
3444	NASDAQ	RUSHA	Thu, Jun 15, 2017	16.04	16.18	15.88	16.04
3443	NASDAQ	RUSHA	Wed, Jun 14, 2017	16.66	16.66	16.15	16.21
3442	NASDAQ	RUSHA	Tue, Jun 13, 2017	16.68	16.70	16.48	16.64
3441	NASDAQ	RUSHA	Mon, Jun 12, 2017	16.39	16.61	16.29	16.60
3440	NASDAQ	RUSHA	Fri, Jun 9, 2017	16.27	16.62	16.15	16.33
3439	NASDAQ	RUSHA	Thu, Jun 8, 2017	16.12	16.69	16.12	16.26
3438	NASDAQ	RUSHA	Wed, Jun 7, 2017	15.85	16.16	15.74	16.15
3437	NASDAQ	RUSHA	Tue, Jun 6, 2017	16.05	16.05	15.67	15.82
3436	NASDAQ	RUSHA	Mon, Jun 5, 2017	16.23	16.31	16.04	16.15
3435	NASDAQ	RUSHA	Fri, Jun 2, 2017	16.28	16.52	16.16	16.26
3434	NASDAQ	RUSHA	Thu, Jun 1, 2017	15.98	16.28	15.85	16.28
3433	NASDAQ	RUSHA	Wed, May 31, 2017	16.07	16.07	15.56	15.93
3432	NASDAQ	RUSHA	Tue, May 30, 2017	16.13	16.19	15.81	16.01
3431	NASDAQ	RUSHA	Fri, May 26, 2017	16.20	16.28	16.05	16.20
3430	NASDAQ	RUSHA	Thu, May 25, 2017	16.41	16.52	16.12	16.21
3429	NASDAQ	RUSHA	Wed, May 24, 2017	16.43	16.50	16.16	16.32
3428	NASDAQ	RUSHA	Tue, May 23, 2017	16.32	16.51	16.10	16.39
3427	NASDAQ	RUSHA	Mon, May 22, 2017	16.17	16.31	16.11	16.26
3426	NASDAQ	RUSHA	Fri, May 19, 2017	15.90	16.20	15.80	16.14
3425	NASDAQ	RUSHA	Thu, May 18, 2017	15.84	16.01	15.64	15.87
3424	NASDAQ	RUSHA	Wed, May 17, 2017	16.55	16.55	15.83	15.88
3423	NASDAQ	RUSHA	Tue, May 16, 2017	16.77	16.84	16.60	16.80
3422	NASDAQ	RUSHA	Mon, May 15, 2017	16.58	16.81	16.56	16.71
3421	NASDAQ	RUSHA	Fri, May 12, 2017	16.56	16.56	16.32	16.49
3420	NASDAQ	RUSHA	Thu, May 11, 2017	16.32	16.65	16.06	16.63
3419	NASDAQ	RUSHA	Wed, May 10, 2017	16.43	16.51	16.27	16.39
3418	NASDAQ	RUSHA	Tue, May 9, 2017	16.38	16.73	16.25	16.43
3417	NASDAQ	RUSHA	Mon, May 8, 2017	16.45	16.61	16.29	16.39
3416	NASDAQ	RUSHA	Fri, May 5, 2017	16.20	16.55	16.20	16.53
3415	NASDAQ	RUSHA	Thu, May 4, 2017	16.64	16.77	16.28	16.35
3414	NASDAQ	RUSHA	Wed, May 3, 2017	16.40	16.65	16.28	16.64
3413	NASDAQ	RUSHA	Tue, May 2, 2017	16.63	16.70	16.01	16.48
3412	NASDAQ	RUSHA	Mon, May 1, 2017	16.84	16.94	16.60	16.61
3411	NASDAQ	RUSHA	Fri, Apr 28, 2017	16.99	17.10	16.67	16.78
3410	NASDAQ	RUSHA	Thu, Apr 27, 2017	16.88	17.14	16.73	16.94
3409	NASDAQ	RUSHA	Wed, Apr 26, 2017	16.76	16.95	16.58	16.85
3408	NASDAQ	RUSHA	Tue, Apr 25, 2017	16.52	17.43	16.15	16.67
3407	NASDAQ	RUSHA	Mon, Apr 24, 2017	15.95	16.29	15.81	16.28
3406	NASDAQ	RUSHA	Fri, Apr 21, 2017	15.56	15.79	15.44	15.63
3405	NASDAQ	RUSHA	Thu, Apr 20, 2017	15.38	15.59	15.31	15.57
3404	NASDAQ	RUSHA	Wed, Apr 19, 2017	15.20	15.41	15.05	15.29
3403	NASDAQ	RUSHA	Tue, Apr 18, 2017	14.96	15.15	14.84	15.14
3402	NASDAQ	RUSHA	Mon, Apr 17, 2017	14.78	14.98	14.73	14.96
3401	NASDAQ	RUSHA	Thu, Apr 13, 2017	15.03	15.17	14.72	14.74
3400	NASDAQ	RUSHA	Wed, Apr 12, 2017	15.47	15.47	14.96	15.08
3399	NASDAQ	RUSHA	Tue, Apr 11, 2017	15.19	15.55	15.15	15.51
3398	NASDAQ	RUSHA	Mon, Apr 10, 2017	15.20	15.48	15.15	15.23
3397	NASDAQ	RUSHA	Fri, Apr 7, 2017	15.00	15.46	14.91	15.20
3396	NASDAQ	RUSHA	Thu, Apr 6, 2017	14.50	15.02	14.23	15.01
3395	NASDAQ	RUSHA	Wed, Apr 5, 2017	14.37	14.59	14.22	14.25
3394	NASDAQ	RUSHA	Tue, Apr 4, 2017	14.53	14.61	14.26	14.32
3393	NASDAQ	RUSHA	Mon, Apr 3, 2017	14.73	14.76	14.36	14.56
3392	NASDAQ	RUSHA	Fri, Mar 31, 2017	14.46	14.98	14.27	14.70
3391	NASDAQ	RUSHA	Thu, Mar 30, 2017	14.38	14.54	14.32	14.47
3390	NASDAQ	RUSHA	Wed, Mar 29, 2017	14.23	14.48	14.08	14.38
3389	NASDAQ	RUSHA	Tue, Mar 28, 2017	13.98	14.46	13.66	14.26
3388	NASDAQ	RUSHA	Mon, Mar 27, 2017	13.96	14.08	13.75	14.00
3387	NASDAQ	RUSHA	Fri, Mar 24, 2017	14.36	14.54	14.09	14.19
3386	NASDAQ	RUSHA	Thu, Mar 23, 2017	14.27	14.44	14.12	14.33
3385	NASDAQ	RUSHA	Wed, Mar 22, 2017	14.39	14.54	14.24	14.29
3384	NASDAQ	RUSHA	Tue, Mar 21, 2017	14.99	15.33	14.42	14.43
3383	NASDAQ	RUSHA	Mon, Mar 20, 2017	15.16	15.19	14.90	14.92
3382	NASDAQ	RUSHA	Fri, Mar 17, 2017	15.15	15.34	14.98	15.20
3381	NASDAQ	RUSHA	Thu, Mar 16, 2017	15.04	15.33	14.95	15.20
3380	NASDAQ	RUSHA	Wed, Mar 15, 2017	14.69	15.12	14.60	15.06
3379	NASDAQ	RUSHA	Tue, Mar 14, 2017	14.92	14.92	14.56	14.74
3378	NASDAQ	RUSHA	Mon, Mar 13, 2017	14.94	15.15	14.87	15.00
3377	NASDAQ	RUSHA	Fri, Mar 10, 2017	15.22	15.33	14.81	15.01
3376	NASDAQ	RUSHA	Thu, Mar 9, 2017	15.44	15.62	15.04	15.24
3375	NASDAQ	RUSHA	Wed, Mar 8, 2017	15.76	15.90	15.49	15.51
3374	NASDAQ	RUSHA	Tue, Mar 7, 2017	15.87	15.87	15.47	15.66
3373	NASDAQ	RUSHA	Mon, Mar 6, 2017	15.36	16.06	15.28	15.96
3372	NASDAQ	RUSHA	Fri, Mar 3, 2017	15.37	15.57	15.22	15.38
3371	NASDAQ	RUSHA	Thu, Mar 2, 2017	15.64	15.64	14.67	15.38
3370	NASDAQ	RUSHA	Wed, Mar 1, 2017	15.56	15.84	15.56	15.68
3369	NASDAQ	RUSHA	Tue, Feb 28, 2017	15.90	15.99	15.31	15.32
3368	NASDAQ	RUSHA	Mon, Feb 27, 2017	15.76	15.94	15.64	15.86
3367	NASDAQ	RUSHA	Fri, Feb 24, 2017	15.52	15.78	15.46	15.76
3366	NASDAQ	RUSHA	Thu, Feb 23, 2017	15.90	15.90	15.52	15.68
3365	NASDAQ	RUSHA	Wed, Feb 22, 2017	15.77	16.04	15.64	15.88
3364	NASDAQ	RUSHA	Tue, Feb 21, 2017	15.56	15.84	15.54	15.77
3363	NASDAQ	RUSHA	Fri, Feb 17, 2017	14.94	15.52	14.94	15.49
3362	NASDAQ	RUSHA	Thu, Feb 16, 2017	14.23	15.33	14.23	15.12
3361	NASDAQ	RUSHA	Wed, Feb 15, 2017	14.45	14.82	14.42	14.63
3360	NASDAQ	RUSHA	Tue, Feb 14, 2017	14.38	14.60	14.34	14.43
3359	NASDAQ	RUSHA	Mon, Feb 13, 2017	14.52	14.76	14.32	14.40
3358	NASDAQ	RUSHA	Fri, Feb 10, 2017	14.48	14.64	14.29	14.47
3357	NASDAQ	RUSHA	Thu, Feb 9, 2017	14.13	14.48	13.95	14.41
3356	NASDAQ	RUSHA	Wed, Feb 8, 2017	14.29	14.54	13.93	14.07
3355	NASDAQ	RUSHA	Tue, Feb 7, 2017	14.55	14.64	14.28	14.32
3354	NASDAQ	RUSHA	Mon, Feb 6, 2017	14.57	14.72	14.37	14.55
3353	NASDAQ	RUSHA	Fri, Feb 3, 2017	14.52	14.76	14.34	14.66
3352	NASDAQ	RUSHA	Thu, Feb 2, 2017	14.60	14.60	14.44	14.50
3351	NASDAQ	RUSHA	Wed, Feb 1, 2017	14.66	14.87	14.60	14.61
3350	NASDAQ	RUSHA	Tue, Jan 31, 2017	14.36	14.63	14.23	14.56
3349	NASDAQ	RUSHA	Mon, Jan 30, 2017	14.68	14.83	14.43	14.56
3348	NASDAQ	RUSHA	Fri, Jan 27, 2017	14.80	14.81	14.55	14.78
3347	NASDAQ	RUSHA	Thu, Jan 26, 2017	14.88	14.96	14.70	14.81
3346	NASDAQ	RUSHA	Wed, Jan 25, 2017	14.77	14.99	14.55	14.87
3345	NASDAQ	RUSHA	Tue, Jan 24, 2017	14.66	14.74	14.37	14.70
3344	NASDAQ	RUSHA	Mon, Jan 23, 2017	14.41	14.74	14.41	14.62
3343	NASDAQ	RUSHA	Fri, Jan 20, 2017	14.70	14.80	14.41	14.53
3342	NASDAQ	RUSHA	Thu, Jan 19, 2017	14.61	14.82	14.53	14.67
3341	NASDAQ	RUSHA	Wed, Jan 18, 2017	14.43	14.65	14.12	14.54
3340	NASDAQ	RUSHA	Tue, Jan 17, 2017	14.67	14.72	14.36	14.40
3339	NASDAQ	RUSHA	Fri, Jan 13, 2017	14.57	14.73	14.48	14.68
3338	NASDAQ	RUSHA	Thu, Jan 12, 2017	14.56	14.84	14.40	14.78
3337	NASDAQ	RUSHA	Wed, Jan 11, 2017	14.46	14.60	14.28	14.60
3336	NASDAQ	RUSHA	Tue, Jan 10, 2017	14.16	14.54	14.08	14.41
3335	NASDAQ	RUSHA	Mon, Jan 9, 2017	13.93	14.14	13.58	14.06
3334	NASDAQ	RUSHA	Fri, Jan 6, 2017	13.73	14.11	13.49	13.84
3333	NASDAQ	RUSHA	Thu, Jan 5, 2017	14.29	14.48	13.75	13.75
3332	NASDAQ	RUSHA	Wed, Jan 4, 2017	14.30	14.33	14.01	14.33
3331	NASDAQ	RUSHA	Tue, Jan 3, 2017	14.39	14.39	14.02	14.18
3330	NASDAQ	RUSHA	Fri, Dec 30, 2016	14.22	14.22	14.10	14.18
3329	NASDAQ	RUSHA	Thu, Dec 29, 2016	14.29	14.45	14.00	14.18
3328	NASDAQ	RUSHA	Wed, Dec 28, 2016	14.65	14.76	14.24	14.31
3327	NASDAQ	RUSHA	Tue, Dec 27, 2016	14.31	14.67	14.16	14.63
3326	NASDAQ	RUSHA	Fri, Dec 23, 2016	14.35	14.51	14.22	14.36
3325	NASDAQ	RUSHA	Thu, Dec 22, 2016	14.95	14.98	14.35	14.36
3324	NASDAQ	RUSHA	Wed, Dec 21, 2016	14.82	15.16	14.62	15.03
3323	NASDAQ	RUSHA	Tue, Dec 20, 2016	14.64	14.87	14.57	14.87
3322	NASDAQ	RUSHA	Mon, Dec 19, 2016	14.36	14.66	14.31	14.52
3321	NASDAQ	RUSHA	Fri, Dec 16, 2016	13.19	14.41	13.19	14.32
3320	NASDAQ	RUSHA	Thu, Dec 15, 2016	14.22	14.38	14.14	14.25
3319	NASDAQ	RUSHA	Wed, Dec 14, 2016	14.24	14.49	14.11	14.18
3318	NASDAQ	RUSHA	Tue, Dec 13, 2016	14.39	14.39	13.94	14.31
3317	NASDAQ	RUSHA	Mon, Dec 12, 2016	14.61	14.75	14.12	14.32
3316	NASDAQ	RUSHA	Fri, Dec 9, 2016	14.74	14.76	14.41	14.55
3315	NASDAQ	RUSHA	Thu, Dec 8, 2016	14.31	14.72	14.14	14.71
3314	NASDAQ	RUSHA	Wed, Dec 7, 2016	14.16	14.46	14.11	14.41
3313	NASDAQ	RUSHA	Tue, Dec 6, 2016	14.05	14.20	13.79	14.13
3312	NASDAQ	RUSHA	Mon, Dec 5, 2016	14.28	14.34	14.03	14.09
3311	NASDAQ	RUSHA	Fri, Dec 2, 2016	13.72	13.91	13.44	13.83
3310	NASDAQ	RUSHA	Thu, Dec 1, 2016	13.63	14.05	13.50	13.94
3309	NASDAQ	RUSHA	Wed, Nov 30, 2016	13.28	13.56	13.27	13.44
3308	NASDAQ	RUSHA	Tue, Nov 29, 2016	12.91	13.23	12.84	13.12
3307	NASDAQ	RUSHA	Mon, Nov 28, 2016	12.97	13.04	12.77	12.93
3306	NASDAQ	RUSHA	Fri, Nov 25, 2016	13.11	13.11	12.91	13.07
3305	NASDAQ	RUSHA	Wed, Nov 23, 2016	13.13	13.13	12.85	13.10
3304	NASDAQ	RUSHA	Tue, Nov 22, 2016	12.93	13.17	12.84	13.11
3303	NASDAQ	RUSHA	Mon, Nov 21, 2016	12.37	12.64	12.30	12.63
3302	NASDAQ	RUSHA	Fri, Nov 18, 2016	12.35	12.39	12.19	12.27
3301	NASDAQ	RUSHA	Thu, Nov 17, 2016	12.25	12.42	12.18	12.27
3300	NASDAQ	RUSHA	Wed, Nov 16, 2016	12.28	12.41	12.13	12.20
3299	NASDAQ	RUSHA	Tue, Nov 15, 2016	12.26	12.40	11.38	12.31
3298	NASDAQ	RUSHA	Mon, Nov 14, 2016	12.16	12.68	12.12	12.24
3297	NASDAQ	RUSHA	Fri, Nov 11, 2016	11.97	12.07	11.84	12.03
3296	NASDAQ	RUSHA	Thu, Nov 10, 2016	12.00	12.19	11.84	11.97
3295	NASDAQ	RUSHA	Wed, Nov 9, 2016	11.22	11.86	11.22	11.83
3294	NASDAQ	RUSHA	Tue, Nov 8, 2016	11.32	11.47	11.19	11.37
3293	NASDAQ	RUSHA	Mon, Nov 7, 2016	11.27	11.54	11.25	11.35
3292	NASDAQ	RUSHA	Fri, Nov 4, 2016	11.03	11.19	10.96	11.05
3291	NASDAQ	RUSHA	Thu, Nov 3, 2016	11.24	11.35	11.00	11.02
3290	NASDAQ	RUSHA	Wed, Nov 2, 2016	11.31	11.50	11.20	11.21
3289	NASDAQ	RUSHA	Tue, Nov 1, 2016	11.75	11.75	11.31	11.38
3288	NASDAQ	RUSHA	Mon, Oct 31, 2016	11.58	11.81	11.56	11.67
3287	NASDAQ	RUSHA	Fri, Oct 28, 2016	11.44	11.99	11.44	11.71
3286	NASDAQ	RUSHA	Thu, Oct 27, 2016	11.07	11.72	10.84	11.56
3285	NASDAQ	RUSHA	Wed, Oct 26, 2016	10.38	10.38	10.01	10.06
3284	NASDAQ	RUSHA	Tue, Oct 25, 2016	10.23	10.29	10.07	10.14
3283	NASDAQ	RUSHA	Mon, Oct 24, 2016	10.28	11.10	10.15	10.24
3282	NASDAQ	RUSHA	Fri, Oct 21, 2016	9.99	10.20	9.99	10.19
3281	NASDAQ	RUSHA	Thu, Oct 20, 2016	10.12	10.24	10.11	10.12
3280	NASDAQ	RUSHA	Wed, Oct 19, 2016	9.99	10.14	9.87	10.12
3279	NASDAQ	RUSHA	Tue, Oct 18, 2016	10.00	10.00	9.80	9.94
3278	NASDAQ	RUSHA	Mon, Oct 17, 2016	9.85	9.92	9.77	9.84
3277	NASDAQ	RUSHA	Fri, Oct 14, 2016	10.11	10.13	9.84	9.85
3276	NASDAQ	RUSHA	Thu, Oct 13, 2016	10.21	10.21	10.01	10.02
3275	NASDAQ	RUSHA	Wed, Oct 12, 2016	10.35	10.35	10.20	10.26
3274	NASDAQ	RUSHA	Tue, Oct 11, 2016	10.79	10.84	10.30	10.32
3273	NASDAQ	RUSHA	Mon, Oct 10, 2016	10.86	11.05	10.84	10.91
3272	NASDAQ	RUSHA	Fri, Oct 7, 2016	11.07	11.16	10.70	10.75
3271	NASDAQ	RUSHA	Thu, Oct 6, 2016	11.13	11.16	10.84	11.04
3270	NASDAQ	RUSHA	Wed, Oct 5, 2016	11.24	11.36	11.12	11.14
3269	NASDAQ	RUSHA	Tue, Oct 4, 2016	11.01	11.26	10.97	11.17
3268	NASDAQ	RUSHA	Mon, Oct 3, 2016	10.88	11.05	10.81	11.02
3267	NASDAQ	RUSHA	Fri, Sep 30, 2016	10.59	10.97	10.51	10.88
3266	NASDAQ	RUSHA	Thu, Sep 29, 2016	10.44	10.67	10.40	10.52
3265	NASDAQ	RUSHA	Wed, Sep 28, 2016	10.18	10.51	10.18	10.49
3264	NASDAQ	RUSHA	Tue, Sep 27, 2016	10.29	10.45	10.24	10.30
3263	NASDAQ	RUSHA	Mon, Sep 26, 2016	10.58	10.64	10.28	10.33
3262	NASDAQ	RUSHA	Fri, Sep 23, 2016	10.84	10.94	10.63	10.64
3261	NASDAQ	RUSHA	Thu, Sep 22, 2016	10.92	10.96	10.81	10.84
3260	NASDAQ	RUSHA	Wed, Sep 21, 2016	10.42	10.87	10.30	10.84
3259	NASDAQ	RUSHA	Tue, Sep 20, 2016	10.36	10.56	10.36	10.44
3258	NASDAQ	RUSHA	Mon, Sep 19, 2016	10.27	10.32	10.16	10.27
3257	NASDAQ	RUSHA	Fri, Sep 16, 2016	10.28	10.28	10.09	10.19
3256	NASDAQ	RUSHA	Thu, Sep 15, 2016	10.10	10.33	10.10	10.30
3255	NASDAQ	RUSHA	Wed, Sep 14, 2016	10.09	10.20	9.96	10.12
3254	NASDAQ	RUSHA	Tue, Sep 13, 2016	10.32	10.34	9.98	10.04
3253	NASDAQ	RUSHA	Mon, Sep 12, 2016	10.14	10.44	10.13	10.40
3252	NASDAQ	RUSHA	Fri, Sep 9, 2016	10.63	10.68	10.18	10.20
3251	NASDAQ	RUSHA	Thu, Sep 8, 2016	10.78	10.87	10.72	10.79
3250	NASDAQ	RUSHA	Wed, Sep 7, 2016	10.82	10.88	10.49	10.82
3249	NASDAQ	RUSHA	Tue, Sep 6, 2016	10.55	11.15	10.55	10.86
3248	NASDAQ	RUSHA	Fri, Sep 2, 2016	10.52	10.56	10.34	10.46
3247	NASDAQ	RUSHA	Thu, Sep 1, 2016	10.60	10.65	10.39	10.43
3246	NASDAQ	RUSHA	Wed, Aug 31, 2016	10.58	10.66	10.48	10.57
3245	NASDAQ	RUSHA	Tue, Aug 30, 2016	10.52	10.62	10.47	10.60
3244	NASDAQ	RUSHA	Mon, Aug 29, 2016	10.57	10.59	10.49	10.55
3243	NASDAQ	RUSHA	Fri, Aug 26, 2016	10.56	10.62	10.43	10.52
3242	NASDAQ	RUSHA	Thu, Aug 25, 2016	10.39	10.63	10.38	10.54
3241	NASDAQ	RUSHA	Wed, Aug 24, 2016	10.52	10.57	10.44	10.47
3240	NASDAQ	RUSHA	Tue, Aug 23, 2016	10.54	10.61	10.48	10.53
3239	NASDAQ	RUSHA	Mon, Aug 22, 2016	10.34	10.39	10.25	10.38
3238	NASDAQ	RUSHA	Fri, Aug 19, 2016	10.30	10.40	10.23	10.34
3237	NASDAQ	RUSHA	Thu, Aug 18, 2016	10.20	10.33	10.18	10.32
3236	NASDAQ	RUSHA	Wed, Aug 17, 2016	10.11	10.24	10.03	10.20
3235	NASDAQ	RUSHA	Tue, Aug 16, 2016	10.22	10.25	10.10	10.16
3234	NASDAQ	RUSHA	Mon, Aug 15, 2016	10.15	10.27	10.11	10.21
3233	NASDAQ	RUSHA	Fri, Aug 12, 2016	10.21	10.24	10.04	10.14
3232	NASDAQ	RUSHA	Thu, Aug 11, 2016	10.21	10.44	10.20	10.20
3231	NASDAQ	RUSHA	Wed, Aug 10, 2016	10.29	10.34	10.18	10.20
3230	NASDAQ	RUSHA	Tue, Aug 9, 2016	10.56	10.59	10.29	10.30
3229	NASDAQ	RUSHA	Mon, Aug 8, 2016	10.49	10.68	10.49	10.59
3228	NASDAQ	RUSHA	Fri, Aug 5, 2016	10.18	10.56	10.18	10.46
3227	NASDAQ	RUSHA	Thu, Aug 4, 2016	10.20	10.23	10.06	10.11
3226	NASDAQ	RUSHA	Wed, Aug 3, 2016	10.06	10.24	9.93	10.17
3225	NASDAQ	RUSHA	Tue, Aug 2, 2016	10.22	10.27	9.97	10.04
3224	NASDAQ	RUSHA	Mon, Aug 1, 2016	10.22	10.39	10.07	10.19
3223	NASDAQ	RUSHA	Fri, Jul 29, 2016	10.08	10.51	10.03	10.21
3222	NASDAQ	RUSHA	Thu, Jul 28, 2016	10.08	10.16	9.99	10.10
3221	NASDAQ	RUSHA	Wed, Jul 27, 2016	9.79	10.30	9.49	10.12
3220	NASDAQ	RUSHA	Tue, Jul 26, 2016	10.08	10.27	10.08	10.18
3219	NASDAQ	RUSHA	Mon, Jul 25, 2016	10.03	10.13	10.02	10.05
3218	NASDAQ	RUSHA	Fri, Jul 22, 2016	9.91	10.09	9.89	10.08
3217	NASDAQ	RUSHA	Thu, Jul 21, 2016	10.09	10.15	9.90	9.93
3216	NASDAQ	RUSHA	Wed, Jul 20, 2016	9.96	10.11	9.85	10.08
3215	NASDAQ	RUSHA	Tue, Jul 19, 2016	9.99	10.04	9.69	9.96
3214	NASDAQ	RUSHA	Mon, Jul 18, 2016	9.82	10.08	9.78	9.98
3213	NASDAQ	RUSHA	Fri, Jul 15, 2016	10.09	10.09	9.68	9.86
3212	NASDAQ	RUSHA	Thu, Jul 14, 2016	10.26	10.36	10.07	10.26
3211	NASDAQ	RUSHA	Wed, Jul 13, 2016	10.34	10.44	10.14	10.19
3210	NASDAQ	RUSHA	Tue, Jul 12, 2016	10.28	10.44	10.20	10.29
3209	NASDAQ	RUSHA	Mon, Jul 11, 2016	9.96	10.36	9.96	10.18
3208	NASDAQ	RUSHA	Fri, Jul 8, 2016	9.57	9.92	9.52	9.90
3207	NASDAQ	RUSHA	Thu, Jul 7, 2016	9.27	9.49	9.17	9.49
3206	NASDAQ	RUSHA	Wed, Jul 6, 2016	9.18	9.68	9.16	9.26
3205	NASDAQ	RUSHA	Tue, Jul 5, 2016	9.58	9.58	9.15	9.24
3204	NASDAQ	RUSHA	Fri, Jul 1, 2016	9.60	9.68	9.56	9.63
3203	NASDAQ	RUSHA	Thu, Jun 30, 2016	9.54	9.59	9.32	9.58
3202	NASDAQ	RUSHA	Wed, Jun 29, 2016	9.31	9.52	9.24	9.48
3201	NASDAQ	RUSHA	Tue, Jun 28, 2016	9.19	9.26	9.08	9.13
3200	NASDAQ	RUSHA	Mon, Jun 27, 2016	9.40	9.60	8.99	9.06
3199	NASDAQ	RUSHA	Fri, Jun 24, 2016	9.51	9.85	9.30	9.59
3198	NASDAQ	RUSHA	Thu, Jun 23, 2016	9.87	10.03	9.80	10.00
3197	NASDAQ	RUSHA	Wed, Jun 22, 2016	9.76	9.99	9.60	9.76
3196	NASDAQ	RUSHA	Tue, Jun 21, 2016	9.83	9.92	9.62	9.76
3195	NASDAQ	RUSHA	Mon, Jun 20, 2016	9.79	10.06	9.70	9.84
3194	NASDAQ	RUSHA	Fri, Jun 17, 2016	9.68	9.86	9.63	9.70
3193	NASDAQ	RUSHA	Thu, Jun 16, 2016	9.51	9.68	9.32	9.66
3192	NASDAQ	RUSHA	Wed, Jun 15, 2016	9.70	9.74	9.49	9.56
3191	NASDAQ	RUSHA	Tue, Jun 14, 2016	9.51	9.68	9.31	9.67
3190	NASDAQ	RUSHA	Mon, Jun 13, 2016	9.57	9.71	9.43	9.56
3189	NASDAQ	RUSHA	Fri, Jun 10, 2016	9.74	10.02	9.52	9.60
3188	NASDAQ	RUSHA	Thu, Jun 9, 2016	9.89	9.89	9.74	9.86
3187	NASDAQ	RUSHA	Wed, Jun 8, 2016	9.92	10.09	9.92	9.99
3186	NASDAQ	RUSHA	Tue, Jun 7, 2016	10.03	10.07	9.84	9.88
3185	NASDAQ	RUSHA	Mon, Jun 6, 2016	9.65	10.01	9.64	10.00
3184	NASDAQ	RUSHA	Fri, Jun 3, 2016	9.77	10.17	9.54	9.62
3183	NASDAQ	RUSHA	Thu, Jun 2, 2016	9.75	9.84	9.66	9.78
3182	NASDAQ	RUSHA	Wed, Jun 1, 2016	9.77	9.83	9.57	9.78
3181	NASDAQ	RUSHA	Tue, May 31, 2016	9.86	9.99	9.63	9.79
3180	NASDAQ	RUSHA	Fri, May 27, 2016	9.62	9.80	9.62	9.72
3179	NASDAQ	RUSHA	Thu, May 26, 2016	9.60	9.74	9.44	9.64
3178	NASDAQ	RUSHA	Wed, May 25, 2016	9.44	9.58	9.44	9.57
3177	NASDAQ	RUSHA	Tue, May 24, 2016	9.00	9.43	8.95	9.40
3176	NASDAQ	RUSHA	Mon, May 23, 2016	9.05	9.18	8.92	8.92
3175	NASDAQ	RUSHA	Fri, May 20, 2016	8.98	9.17	8.90	9.04
3174	NASDAQ	RUSHA	Thu, May 19, 2016	8.88	8.97	8.79	8.92
3173	NASDAQ	RUSHA	Wed, May 18, 2016	8.93	9.16	8.86	8.95
3172	NASDAQ	RUSHA	Tue, May 17, 2016	8.58	9.19	8.58	9.04
3171	NASDAQ	RUSHA	Mon, May 16, 2016	8.68	8.86	8.60	8.61
3170	NASDAQ	RUSHA	Fri, May 13, 2016	8.64	8.73	8.53	8.63
3169	NASDAQ	RUSHA	Thu, May 12, 2016	8.64	8.78	8.58	8.65
3168	NASDAQ	RUSHA	Wed, May 11, 2016	8.74	8.80	8.57	8.58
3167	NASDAQ	RUSHA	Tue, May 10, 2016	8.45	8.83	8.45	8.76
3166	NASDAQ	RUSHA	Mon, May 9, 2016	8.38	8.42	8.21	8.24
3165	NASDAQ	RUSHA	Fri, May 6, 2016	8.20	8.44	8.20	8.40
3164	NASDAQ	RUSHA	Thu, May 5, 2016	8.15	8.44	8.15	8.23
3163	NASDAQ	RUSHA	Wed, May 4, 2016	8.14	8.56	8.14	8.28
3162	NASDAQ	RUSHA	Tue, May 3, 2016	8.54	8.79	8.36	8.47
3161	NASDAQ	RUSHA	Mon, May 2, 2016	8.76	8.82	8.60	8.65
3160	NASDAQ	RUSHA	Fri, Apr 29, 2016	8.80	8.89	8.53	8.75
3159	NASDAQ	RUSHA	Thu, Apr 28, 2016	8.70	8.97	8.57	8.83
3158	NASDAQ	RUSHA	Wed, Apr 27, 2016	8.26	8.75	7.95	8.73
3157	NASDAQ	RUSHA	Tue, Apr 26, 2016	8.08	8.34	7.78	8.31
3156	NASDAQ	RUSHA	Mon, Apr 25, 2016	8.03	8.11	7.89	8.03
3155	NASDAQ	RUSHA	Fri, Apr 22, 2016	7.97	8.16	7.86	8.07
3154	NASDAQ	RUSHA	Thu, Apr 21, 2016	7.90	8.13	7.63	7.94
3153	NASDAQ	RUSHA	Wed, Apr 20, 2016	8.05	8.12	7.60	7.99
3152	NASDAQ	RUSHA	Tue, Apr 19, 2016	7.96	8.10	7.77	8.04
3151	NASDAQ	RUSHA	Mon, Apr 18, 2016	7.83	7.95	7.73	7.94
3150	NASDAQ	RUSHA	Fri, Apr 15, 2016	8.01	8.06	7.87	7.92
3149	NASDAQ	RUSHA	Thu, Apr 14, 2016	7.87	8.08	7.77	8.06
3148	NASDAQ	RUSHA	Wed, Apr 13, 2016	7.65	7.91	7.64	7.87
3147	NASDAQ	RUSHA	Tue, Apr 12, 2016	7.51	7.65	7.49	7.58
3146	NASDAQ	RUSHA	Mon, Apr 11, 2016	7.55	7.74	7.52	7.53
3145	NASDAQ	RUSHA	Fri, Apr 8, 2016	7.55	7.68	7.44	7.49
3144	NASDAQ	RUSHA	Thu, Apr 7, 2016	7.59	7.86	7.35	7.45
3143	NASDAQ	RUSHA	Wed, Apr 6, 2016	7.69	7.99	7.52	7.66
3142	NASDAQ	RUSHA	Tue, Apr 5, 2016	7.72	7.72	7.72	7.68
3141	NASDAQ	RUSHA	Mon, Apr 4, 2016	7.87	8.08	7.70	7.72
3140	NASDAQ	RUSHA	Fri, Apr 1, 2016	8.00	8.19	7.80	7.84
3139	NASDAQ	RUSHA	Thu, Mar 31, 2016	8.06	8.18	7.98	8.08
3138	NASDAQ	RUSHA	Wed, Mar 30, 2016	8.13	8.28	7.97	8.08
3137	NASDAQ	RUSHA	Tue, Mar 29, 2016	7.88	8.16	7.76	7.90
3136	NASDAQ	RUSHA	Mon, Mar 28, 2016	7.86	7.97	7.74	7.88
3135	NASDAQ	RUSHA	Thu, Mar 24, 2016	7.71	7.71	7.71	7.83
3134	NASDAQ	RUSHA	Wed, Mar 23, 2016	8.00	8.00	7.69	7.71
3133	NASDAQ	RUSHA	Tue, Mar 22, 2016	8.16	8.16	8.00	8.03
3132	NASDAQ	RUSHA	Mon, Mar 21, 2016	8.09	8.23	8.03	8.19
3131	NASDAQ	RUSHA	Fri, Mar 18, 2016	8.00	8.15	7.71	8.12
3130	NASDAQ	RUSHA	Thu, Mar 17, 2016	7.68	7.96	7.57	7.94
3129	NASDAQ	RUSHA	Wed, Mar 16, 2016	7.82	7.88	7.56	7.68
3128	NASDAQ	RUSHA	Tue, Mar 15, 2016	8.07	8.07	8.07	7.84
3127	NASDAQ	RUSHA	Mon, Mar 14, 2016	8.21	8.23	7.99	8.07
3126	NASDAQ	RUSHA	Fri, Mar 11, 2016	8.08	8.23	7.95	8.22
3125	NASDAQ	RUSHA	Thu, Mar 10, 2016	8.15	8.27	7.93	8.09
3124	NASDAQ	RUSHA	Wed, Mar 9, 2016	7.99	7.99	7.99	8.09
3123	NASDAQ	RUSHA	Tue, Mar 8, 2016	8.29	8.36	7.98	8.33
3122	NASDAQ	RUSHA	Mon, Mar 7, 2016	8.31	8.41	8.12	8.33
3121	NASDAQ	RUSHA	Fri, Mar 4, 2016	8.18	8.18	8.18	8.26
3120	NASDAQ	RUSHA	Thu, Mar 3, 2016	8.17	8.17	8.17	8.18
3119	NASDAQ	RUSHA	Wed, Mar 2, 2016	8.01	8.24	7.98	8.03
3118	NASDAQ	RUSHA	Tue, Mar 1, 2016	7.71	7.71	7.71	8.03
3117	NASDAQ	RUSHA	Mon, Feb 29, 2016	7.50	7.80	7.47	7.71
3116	NASDAQ	RUSHA	Fri, Feb 26, 2016	7.43	7.51	7.36	7.51
3115	NASDAQ	RUSHA	Thu, Feb 25, 2016	7.46	7.46	7.25	7.36
3114	NASDAQ	RUSHA	Wed, Feb 24, 2016	7.30	7.48	7.19	7.41
3113	NASDAQ	RUSHA	Tue, Feb 23, 2016	7.46	7.57	7.37	7.38
3112	NASDAQ	RUSHA	Mon, Feb 22, 2016	7.55	7.67	7.43	7.48
3111	NASDAQ	RUSHA	Fri, Feb 19, 2016	7.51	7.85	7.31	7.43
3110	NASDAQ	RUSHA	Thu, Feb 18, 2016	7.56	7.67	7.45	7.55
3109	NASDAQ	RUSHA	Wed, Feb 17, 2016	7.43	7.80	7.43	7.52
3108	NASDAQ	RUSHA	Tue, Feb 16, 2016	7.21	7.37	7.06	7.36
3107	NASDAQ	RUSHA	Fri, Feb 12, 2016	6.67	6.84	6.67	6.82
3106	NASDAQ	RUSHA	Thu, Feb 11, 2016	6.68	6.73	6.31	6.56
3105	NASDAQ	RUSHA	Wed, Feb 10, 2016	7.80	7.80	6.96	7.03
3104	NASDAQ	RUSHA	Tue, Feb 9, 2016	7.72	8.49	7.56	8.23
3103	NASDAQ	RUSHA	Mon, Feb 8, 2016	8.32	8.60	8.20	8.48
3102	NASDAQ	RUSHA	Fri, Feb 5, 2016	8.48	8.63	8.32	8.40
3101	NASDAQ	RUSHA	Thu, Feb 4, 2016	8.28	8.60	8.28	8.51
3100	NASDAQ	RUSHA	Wed, Feb 3, 2016	8.32	8.32	8.00	8.24
3099	NASDAQ	RUSHA	Tue, Feb 2, 2016	8.28	8.31	8.16	8.23
3098	NASDAQ	RUSHA	Mon, Feb 1, 2016	8.45	8.73	8.22	8.48
3097	NASDAQ	RUSHA	Fri, Jan 29, 2016	8.12	8.52	8.05	8.49
3096	NASDAQ	RUSHA	Thu, Jan 28, 2016	8.16	8.41	8.02	8.10
3095	NASDAQ	RUSHA	Wed, Jan 27, 2016	8.28	8.31	8.01	8.08
3094	NASDAQ	RUSHA	Tue, Jan 26, 2016	8.16	8.38	8.13	8.30
3093	NASDAQ	RUSHA	Mon, Jan 25, 2016	8.30	8.39	8.07	8.09
3092	NASDAQ	RUSHA	Fri, Jan 22, 2016	8.30	8.46	8.23	8.36
3091	NASDAQ	RUSHA	Thu, Jan 21, 2016	8.21	8.41	8.04	8.17
3090	NASDAQ	RUSHA	Wed, Jan 20, 2016	7.73	8.22	7.38	8.15
3089	NASDAQ	RUSHA	Tue, Jan 19, 2016	8.30	8.32	7.85	7.90
3088	NASDAQ	RUSHA	Fri, Jan 15, 2016	8.17	8.62	8.17	8.24
3087	NASDAQ	RUSHA	Thu, Jan 14, 2016	8.36	8.56	8.24	8.41
3086	NASDAQ	RUSHA	Wed, Jan 13, 2016	8.40	8.65	8.28	8.35
3085	NASDAQ	RUSHA	Tue, Jan 12, 2016	8.49	8.62	8.32	8.46
3084	NASDAQ	RUSHA	Mon, Jan 11, 2016	8.68	8.79	8.45	8.51
3083	NASDAQ	RUSHA	Fri, Jan 8, 2016	8.67	8.78	8.56	8.61
3082	NASDAQ	RUSHA	Thu, Jan 7, 2016	8.93	9.27	8.58	8.69
3081	NASDAQ	RUSHA	Wed, Jan 6, 2016	9.18	9.53	9.07	9.27
3080	NASDAQ	RUSHA	Tue, Jan 5, 2016	9.58	9.64	9.30	9.51
3079	NASDAQ	RUSHA	Mon, Jan 4, 2016	9.56	9.86	9.32	9.54
3078	NASDAQ	RUSHA	Thu, Dec 31, 2015	9.79	9.89	9.72	9.73
3077	NASDAQ	RUSHA	Wed, Dec 30, 2015	9.78	9.95	9.73	9.80
3076	NASDAQ	RUSHA	Tue, Dec 29, 2015	9.73	9.87	9.72	9.86
3075	NASDAQ	RUSHA	Mon, Dec 28, 2015	9.66	9.78	9.52	9.65
3074	NASDAQ	RUSHA	Thu, Dec 24, 2015	9.72	9.79	9.63	9.72
3073	NASDAQ	RUSHA	Wed, Dec 23, 2015	9.57	9.80	9.28	9.68
3072	NASDAQ	RUSHA	Tue, Dec 22, 2015	9.26	9.57	9.18	9.53
3071	NASDAQ	RUSHA	Mon, Dec 21, 2015	9.17	9.28	9.08	9.17
3070	NASDAQ	RUSHA	Fri, Dec 18, 2015	9.27	9.28	9.04	9.12
3069	NASDAQ	RUSHA	Thu, Dec 17, 2015	9.24	9.44	9.16	9.33
3068	NASDAQ	RUSHA	Wed, Dec 16, 2015	9.51	9.55	9.35	9.43
3067	NASDAQ	RUSHA	Tue, Dec 15, 2015	9.42	9.43	8.98	9.41
3066	NASDAQ	RUSHA	Mon, Dec 14, 2015	9.14	9.52	9.07	9.34
3065	NASDAQ	RUSHA	Fri, Dec 11, 2015	9.22	9.33	8.46	9.18
3064	NASDAQ	RUSHA	Thu, Dec 10, 2015	9.69	9.83	9.50	9.56
3063	NASDAQ	RUSHA	Wed, Dec 9, 2015	9.78	9.99	9.34	9.74
3062	NASDAQ	RUSHA	Tue, Dec 8, 2015	9.75	9.89	9.50	9.77
3061	NASDAQ	RUSHA	Mon, Dec 7, 2015	10.08	10.08	9.83	9.87
3060	NASDAQ	RUSHA	Fri, Dec 4, 2015	10.22	10.34	9.94	10.05
3059	NASDAQ	RUSHA	Thu, Dec 3, 2015	10.66	10.75	10.21	10.23
3058	NASDAQ	RUSHA	Wed, Dec 2, 2015	10.80	10.97	10.75	10.78
3057	NASDAQ	RUSHA	Tue, Dec 1, 2015	10.83	10.83	10.62	10.79
3056	NASDAQ	RUSHA	Mon, Nov 30, 2015	10.84	10.89	10.70	10.81
3055	NASDAQ	RUSHA	Fri, Nov 27, 2015	10.71	10.88	10.70	10.83
3054	NASDAQ	RUSHA	Wed, Nov 25, 2015	10.65	10.76	10.53	10.74
3053	NASDAQ	RUSHA	Tue, Nov 24, 2015	10.45	10.71	10.34	10.62
3052	NASDAQ	RUSHA	Mon, Nov 23, 2015	10.48	10.75	10.45	10.47
3051	NASDAQ	RUSHA	Fri, Nov 20, 2015	10.55	10.69	10.36	10.52
3050	NASDAQ	RUSHA	Thu, Nov 19, 2015	10.59	10.59	10.29	10.48
3049	NASDAQ	RUSHA	Wed, Nov 18, 2015	10.43	10.57	10.24	10.56
3048	NASDAQ	RUSHA	Tue, Nov 17, 2015	10.23	10.61	10.16	10.36
3047	NASDAQ	RUSHA	Mon, Nov 16, 2015	10.12	10.28	9.99	10.25
3046	NASDAQ	RUSHA	Fri, Nov 13, 2015	10.23	10.34	10.04	10.12
3045	NASDAQ	RUSHA	Thu, Nov 12, 2015	10.82	11.00	10.28	10.31
3044	NASDAQ	RUSHA	Wed, Nov 11, 2015	11.10	11.16	10.82	10.95
3043	NASDAQ	RUSHA	Tue, Nov 10, 2015	11.05	11.08	10.67	11.05
3042	NASDAQ	RUSHA	Mon, Nov 9, 2015	11.38	11.39	10.98	11.07
3041	NASDAQ	RUSHA	Fri, Nov 6, 2015	11.28	11.49	11.12	11.45
3040	NASDAQ	RUSHA	Thu, Nov 5, 2015	11.24	11.36	11.05	11.35
3039	NASDAQ	RUSHA	Wed, Nov 4, 2015	11.33	11.36	11.16	11.20
3038	NASDAQ	RUSHA	Tue, Nov 3, 2015	11.25	11.40	11.16	11.28
3037	NASDAQ	RUSHA	Mon, Nov 2, 2015	10.86	11.32	10.81	11.29
3036	NASDAQ	RUSHA	Fri, Oct 30, 2015	10.85	11.04	10.40	10.84
3035	NASDAQ	RUSHA	Thu, Oct 29, 2015	10.99	11.08	10.80	10.84
3034	NASDAQ	RUSHA	Wed, Oct 28, 2015	10.75	11.06	10.68	11.00
3033	NASDAQ	RUSHA	Tue, Oct 27, 2015	10.78	10.84	10.60	10.68
3032	NASDAQ	RUSHA	Mon, Oct 26, 2015	10.84	11.08	10.84	11.05
3031	NASDAQ	RUSHA	Fri, Oct 23, 2015	10.99	11.08	10.82	10.98
3030	NASDAQ	RUSHA	Thu, Oct 22, 2015	11.12	11.16	10.81	10.94
3029	NASDAQ	RUSHA	Wed, Oct 21, 2015	11.53	11.60	10.74	11.12
3028	NASDAQ	RUSHA	Tue, Oct 20, 2015	11.70	11.81	11.54	11.60
3027	NASDAQ	RUSHA	Mon, Oct 19, 2015	11.92	11.92	11.69	11.74
3026	NASDAQ	RUSHA	Fri, Oct 16, 2015	12.11	12.12	11.74	11.96
3025	NASDAQ	RUSHA	Thu, Oct 15, 2015	12.00	12.13	11.76	12.12
3024	NASDAQ	RUSHA	Wed, Oct 14, 2015	12.02	12.09	11.85	11.96
3023	NASDAQ	RUSHA	Tue, Oct 13, 2015	12.01	12.20	11.92	12.00
3022	NASDAQ	RUSHA	Mon, Oct 12, 2015	12.06	12.16	11.87	12.12
3021	NASDAQ	RUSHA	Fri, Oct 9, 2015	11.89	12.06	11.79	12.03
3020	NASDAQ	RUSHA	Thu, Oct 8, 2015	11.66	11.84	11.60	11.80
3019	NASDAQ	RUSHA	Wed, Oct 7, 2015	11.65	11.84	11.56	11.73
3018	NASDAQ	RUSHA	Tue, Oct 6, 2015	11.68	11.77	11.48	11.52
3017	NASDAQ	RUSHA	Mon, Oct 5, 2015	11.24	11.70	11.24	11.65
3016	NASDAQ	RUSHA	Fri, Oct 2, 2015	10.68	11.16	10.56	11.13
3015	NASDAQ	RUSHA	Thu, Oct 1, 2015	10.68	10.92	10.45	10.87
3014	NASDAQ	RUSHA	Wed, Sep 30, 2015	11.20	11.28	10.66	10.76
3013	NASDAQ	RUSHA	Tue, Sep 29, 2015	11.09	11.15	10.96	11.11
3012	NASDAQ	RUSHA	Mon, Sep 28, 2015	11.24	11.31	11.08	11.15
3011	NASDAQ	RUSHA	Fri, Sep 25, 2015	11.34	11.41	11.18	11.34
3010	NASDAQ	RUSHA	Thu, Sep 24, 2015	11.01	11.30	10.94	11.22
3009	NASDAQ	RUSHA	Wed, Sep 23, 2015	11.32	11.49	11.07	11.12
3008	NASDAQ	RUSHA	Tue, Sep 22, 2015	11.40	11.89	11.11	11.27
3007	NASDAQ	RUSHA	Mon, Sep 21, 2015	11.63	11.88	11.53	11.55
3006	NASDAQ	RUSHA	Fri, Sep 18, 2015	11.36	11.85	11.36	11.61
3005	NASDAQ	RUSHA	Thu, Sep 17, 2015	11.45	11.76	11.39	11.57
3004	NASDAQ	RUSHA	Wed, Sep 16, 2015	11.33	11.54	11.33	11.43
3003	NASDAQ	RUSHA	Tue, Sep 15, 2015	11.13	11.39	11.03	11.35
3002	NASDAQ	RUSHA	Mon, Sep 14, 2015	11.11	11.20	10.95	11.05
3001	NASDAQ	RUSHA	Fri, Sep 11, 2015	10.95	11.15	10.93	11.10
3000	NASDAQ	RUSHA	Thu, Sep 10, 2015	10.89	11.05	10.88	10.96
2999	NASDAQ	RUSHA	Wed, Sep 9, 2015	11.05	11.13	10.93	10.93
2998	NASDAQ	RUSHA	Tue, Sep 8, 2015	10.97	11.05	10.86	10.96
2997	NASDAQ	RUSHA	Fri, Sep 4, 2015	10.90	11.04	10.76	10.84
2996	NASDAQ	RUSHA	Thu, Sep 3, 2015	11.11	11.26	11.04	11.07
2995	NASDAQ	RUSHA	Wed, Sep 2, 2015	11.21	11.30	10.96	11.10
2994	NASDAQ	RUSHA	Tue, Sep 1, 2015	11.20	11.32	11.00	11.04
2993	NASDAQ	RUSHA	Mon, Aug 31, 2015	10.94	11.37	10.89	11.34
2992	NASDAQ	RUSHA	Fri, Aug 28, 2015	10.85	11.19	10.85	11.02
2991	NASDAQ	RUSHA	Thu, Aug 27, 2015	10.76	11.03	10.65	10.93
2990	NASDAQ	RUSHA	Wed, Aug 26, 2015	10.82	10.82	10.56	10.71
2989	NASDAQ	RUSHA	Tue, Aug 25, 2015	11.03	11.03	10.58	10.60
2988	NASDAQ	RUSHA	Mon, Aug 24, 2015	10.38	11.01	10.04	10.64
2987	NASDAQ	RUSHA	Fri, Aug 21, 2015	10.99	11.22	10.87	10.90
2986	NASDAQ	RUSHA	Thu, Aug 20, 2015	11.30	11.31	11.03	11.21
2985	NASDAQ	RUSHA	Wed, Aug 19, 2015	11.52	11.52	11.25	11.36
2984	NASDAQ	RUSHA	Tue, Aug 18, 2015	11.47	11.65	11.42	11.53
2983	NASDAQ	RUSHA	Mon, Aug 17, 2015	11.46	11.61	11.29	11.53
2982	NASDAQ	RUSHA	Fri, Aug 14, 2015	11.15	11.48	11.15	11.46
2981	NASDAQ	RUSHA	Thu, Aug 13, 2015	11.34	11.45	11.16	11.20
2980	NASDAQ	RUSHA	Wed, Aug 12, 2015	11.51	11.57	11.19	11.34
2979	NASDAQ	RUSHA	Tue, Aug 11, 2015	11.48	11.54	11.28	11.53
2978	NASDAQ	RUSHA	Mon, Aug 10, 2015	11.31	11.62	11.22	11.58
2977	NASDAQ	RUSHA	Fri, Aug 7, 2015	11.32	11.47	11.11	11.26
2976	NASDAQ	RUSHA	Thu, Aug 6, 2015	11.46	11.55	11.27	11.37
2975	NASDAQ	RUSHA	Wed, Aug 5, 2015	11.21	11.59	11.20	11.44
2974	NASDAQ	RUSHA	Tue, Aug 4, 2015	11.20	11.23	11.03	11.13
2973	NASDAQ	RUSHA	Mon, Aug 3, 2015	11.29	11.29	11.04	11.16
2972	NASDAQ	RUSHA	Fri, Jul 31, 2015	11.11	11.44	11.07	11.33
2971	NASDAQ	RUSHA	Thu, Jul 30, 2015	10.86	11.10	10.84	11.07
2970	NASDAQ	RUSHA	Wed, Jul 29, 2015	10.75	11.03	10.71	10.92
2969	NASDAQ	RUSHA	Tue, Jul 28, 2015	10.73	10.78	10.51	10.76
2968	NASDAQ	RUSHA	Mon, Jul 27, 2015	10.51	10.68	10.47	10.66
2967	NASDAQ	RUSHA	Fri, Jul 24, 2015	10.65	10.71	10.52	10.60
2966	NASDAQ	RUSHA	Thu, Jul 23, 2015	11.13	11.14	10.62	10.68
2965	NASDAQ	RUSHA	Wed, Jul 22, 2015	10.79	11.57	10.47	11.26
2964	NASDAQ	RUSHA	Tue, Jul 21, 2015	10.82	10.92	10.52	10.61
2963	NASDAQ	RUSHA	Mon, Jul 20, 2015	10.87	11.00	10.76	10.83
2962	NASDAQ	RUSHA	Fri, Jul 17, 2015	11.17	11.17	10.81	10.90
2961	NASDAQ	RUSHA	Thu, Jul 16, 2015	11.44	11.48	11.12	11.12
2960	NASDAQ	RUSHA	Wed, Jul 15, 2015	11.30	12.00	11.25	11.40
2959	NASDAQ	RUSHA	Tue, Jul 14, 2015	11.13	11.34	11.11	11.29
2958	NASDAQ	RUSHA	Mon, Jul 13, 2015	11.28	11.34	11.15	11.22
2957	NASDAQ	RUSHA	Fri, Jul 10, 2015	11.12	11.30	11.02	11.24
2956	NASDAQ	RUSHA	Thu, Jul 9, 2015	11.04	11.19	11.00	11.05
2955	NASDAQ	RUSHA	Wed, Jul 8, 2015	11.17	11.29	10.79	10.92
2954	NASDAQ	RUSHA	Tue, Jul 7, 2015	11.62	11.62	11.22	11.27
2953	NASDAQ	RUSHA	Mon, Jul 6, 2015	11.55	11.74	11.51	11.64
2952	NASDAQ	RUSHA	Thu, Jul 2, 2015	11.68	11.75	11.58	11.63
2951	NASDAQ	RUSHA	Wed, Jul 1, 2015	11.73	11.84	11.56	11.64
2950	NASDAQ	RUSHA	Tue, Jun 30, 2015	11.67	11.74	11.54	11.65
2949	NASDAQ	RUSHA	Mon, Jun 29, 2015	11.74	11.77	11.53	11.55
2948	NASDAQ	RUSHA	Fri, Jun 26, 2015	11.75	11.86	11.61	11.80
2947	NASDAQ	RUSHA	Thu, Jun 25, 2015	11.83	11.90	11.62	11.74
2946	NASDAQ	RUSHA	Wed, Jun 24, 2015	11.83	11.88	11.77	11.82
2945	NASDAQ	RUSHA	Tue, Jun 23, 2015	11.63	11.89	11.61	11.83
2944	NASDAQ	RUSHA	Mon, Jun 22, 2015	11.64	11.81	11.56	11.65
2943	NASDAQ	RUSHA	Fri, Jun 19, 2015	11.70	11.71	11.55	11.60
2942	NASDAQ	RUSHA	Thu, Jun 18, 2015	11.60	11.71	11.52	11.67
2941	NASDAQ	RUSHA	Wed, Jun 17, 2015	11.93	11.95	11.53	11.56
2940	NASDAQ	RUSHA	Tue, Jun 16, 2015	12.03	12.46	11.82	11.88
2939	NASDAQ	RUSHA	Mon, Jun 15, 2015	11.76	12.10	11.69	12.09
2938	NASDAQ	RUSHA	Fri, Jun 12, 2015	11.89	12.02	11.76	11.77
2937	NASDAQ	RUSHA	Thu, Jun 11, 2015	12.32	12.48	11.84	11.87
2936	NASDAQ	RUSHA	Wed, Jun 10, 2015	12.33	12.50	12.29	12.39
2935	NASDAQ	RUSHA	Tue, Jun 9, 2015	12.29	12.36	12.18	12.20
2934	NASDAQ	RUSHA	Mon, Jun 8, 2015	12.31	12.36	12.17	12.28
2933	NASDAQ	RUSHA	Fri, Jun 5, 2015	12.23	12.31	12.05	12.30
2932	NASDAQ	RUSHA	Thu, Jun 4, 2015	12.49	12.59	12.20	12.24
2931	NASDAQ	RUSHA	Wed, Jun 3, 2015	12.52	12.74	12.48	12.56
2930	NASDAQ	RUSHA	Tue, Jun 2, 2015	12.39	12.53	12.28	12.46
2929	NASDAQ	RUSHA	Mon, Jun 1, 2015	11.98	12.56	11.98	12.36
2928	NASDAQ	RUSHA	Fri, May 29, 2015	11.94	11.94	11.71	11.81
2927	NASDAQ	RUSHA	Thu, May 28, 2015	11.97	12.01	11.75	11.99
2926	NASDAQ	RUSHA	Wed, May 27, 2015	11.68	12.02	11.62	11.99
2925	NASDAQ	RUSHA	Tue, May 26, 2015	11.68	11.73	11.46	11.70
2924	NASDAQ	RUSHA	Fri, May 22, 2015	11.80	11.85	11.66	11.72
2923	NASDAQ	RUSHA	Thu, May 21, 2015	11.74	11.88	11.68	11.82
2922	NASDAQ	RUSHA	Wed, May 20, 2015	11.83	11.83	11.67	11.75
2921	NASDAQ	RUSHA	Tue, May 19, 2015	11.89	11.89	11.63	11.76
2920	NASDAQ	RUSHA	Mon, May 18, 2015	11.83	11.97	11.77	11.90
2919	NASDAQ	RUSHA	Fri, May 15, 2015	11.86	11.90	11.80	11.88
2918	NASDAQ	RUSHA	Thu, May 14, 2015	12.00	12.01	11.81	11.89
2917	NASDAQ	RUSHA	Wed, May 13, 2015	12.09	12.13	11.81	12.00
2916	NASDAQ	RUSHA	Tue, May 12, 2015	12.36	12.36	12.01	12.07
2915	NASDAQ	RUSHA	Mon, May 11, 2015	12.40	12.63	12.30	12.39
2914	NASDAQ	RUSHA	Fri, May 8, 2015	12.46	12.58	12.31	12.40
2913	NASDAQ	RUSHA	Thu, May 7, 2015	12.25	12.38	12.16	12.30
2912	NASDAQ	RUSHA	Wed, May 6, 2015	12.30	12.32	12.18	12.29
2911	NASDAQ	RUSHA	Tue, May 5, 2015	12.16	12.33	12.10	12.21
2910	NASDAQ	RUSHA	Mon, May 4, 2015	11.77	12.20	11.77	12.16
2909	NASDAQ	RUSHA	Fri, May 1, 2015	11.64	11.88	11.36	11.74
2908	NASDAQ	RUSHA	Thu, Apr 30, 2015	11.82	11.91	11.56	11.62
2907	NASDAQ	RUSHA	Wed, Apr 29, 2015	11.92	11.95	11.77	11.89
2906	NASDAQ	RUSHA	Tue, Apr 28, 2015	11.93	12.04	11.82	12.03
2905	NASDAQ	RUSHA	Mon, Apr 27, 2015	11.79	12.01	11.75	11.90
2904	NASDAQ	RUSHA	Fri, Apr 24, 2015	11.89	11.97	11.80	11.82
2903	NASDAQ	RUSHA	Thu, Apr 23, 2015	12.01	12.04	11.64	11.89
2902	NASDAQ	RUSHA	Wed, Apr 22, 2015	12.24	12.32	11.63	12.07
2901	NASDAQ	RUSHA	Tue, Apr 21, 2015	12.18	12.24	12.08	12.23
2900	NASDAQ	RUSHA	Mon, Apr 20, 2015	12.00	12.17	11.93	12.10
2899	NASDAQ	RUSHA	Fri, Apr 17, 2015	12.06	12.29	11.85	11.90
2898	NASDAQ	RUSHA	Thu, Apr 16, 2015	12.22	12.29	12.08	12.15
2897	NASDAQ	RUSHA	Wed, Apr 15, 2015	12.23	12.37	12.11	12.29
2896	NASDAQ	RUSHA	Tue, Apr 14, 2015	12.14	12.29	12.00	12.20
2895	NASDAQ	RUSHA	Mon, Apr 13, 2015	12.16	12.32	12.11	12.17
2894	NASDAQ	RUSHA	Fri, Apr 10, 2015	12.28	12.31	12.08	12.16
2893	NASDAQ	RUSHA	Thu, Apr 9, 2015	12.23	12.36	12.01	12.19
2892	NASDAQ	RUSHA	Wed, Apr 8, 2015	12.38	12.48	12.12	12.18
2891	NASDAQ	RUSHA	Tue, Apr 7, 2015	12.60	12.73	12.32	12.33
2890	NASDAQ	RUSHA	Mon, Apr 6, 2015	12.37	12.77	12.37	12.60
2889	NASDAQ	RUSHA	Thu, Apr 2, 2015	12.41	12.51	12.30	12.40
2888	NASDAQ	RUSHA	Wed, Apr 1, 2015	12.08	12.40	12.05	12.38
2887	NASDAQ	RUSHA	Tue, Mar 31, 2015	12.19	12.21	12.00	12.16
2886	NASDAQ	RUSHA	Mon, Mar 30, 2015	12.22	12.37	12.09	12.29
2885	NASDAQ	RUSHA	Fri, Mar 27, 2015	12.23	12.28	11.91	12.11
2884	NASDAQ	RUSHA	Thu, Mar 26, 2015	12.27	12.48	12.08	12.28
2883	NASDAQ	RUSHA	Wed, Mar 25, 2015	12.45	12.52	12.20	12.28
2882	NASDAQ	RUSHA	Tue, Mar 24, 2015	12.48	12.57	12.36	12.40
2881	NASDAQ	RUSHA	Mon, Mar 23, 2015	12.37	12.68	12.37	12.49
2880	NASDAQ	RUSHA	Fri, Mar 20, 2015	12.60	12.70	12.17	12.35
2879	NASDAQ	RUSHA	Thu, Mar 19, 2015	12.56	12.74	12.50	12.57
2878	NASDAQ	RUSHA	Wed, Mar 18, 2015	12.28	12.60	12.28	12.57
2877	NASDAQ	RUSHA	Tue, Mar 17, 2015	12.14	12.39	12.04	12.36
2876	NASDAQ	RUSHA	Mon, Mar 16, 2015	12.08	12.62	12.07	12.23
2875	NASDAQ	RUSHA	Fri, Mar 13, 2015	12.25	12.37	11.84	12.04
2874	NASDAQ	RUSHA	Thu, Mar 12, 2015	12.07	12.31	12.04	12.24
2873	NASDAQ	RUSHA	Wed, Mar 11, 2015	11.68	11.96	11.53	11.93
2872	NASDAQ	RUSHA	Tue, Mar 10, 2015	11.92	12.32	11.58	11.72
2871	NASDAQ	RUSHA	Mon, Mar 9, 2015	12.11	12.22	12.09	12.17
2870	NASDAQ	RUSHA	Fri, Mar 6, 2015	11.99	12.26	11.91	12.05
2869	NASDAQ	RUSHA	Thu, Mar 5, 2015	12.00	12.20	11.87	12.12
2868	NASDAQ	RUSHA	Wed, Mar 4, 2015	12.22	12.28	11.92	12.03
2867	NASDAQ	RUSHA	Tue, Mar 3, 2015	12.20	12.40	12.14	12.29
2866	NASDAQ	RUSHA	Mon, Mar 2, 2015	12.42	12.79	12.29	12.48
2865	NASDAQ	RUSHA	Fri, Feb 27, 2015	12.38	12.56	12.29	12.41
2864	NASDAQ	RUSHA	Thu, Feb 26, 2015	12.46	12.64	12.37	12.43
2863	NASDAQ	RUSHA	Wed, Feb 25, 2015	12.82	13.08	12.45	12.49
2862	NASDAQ	RUSHA	Tue, Feb 24, 2015	12.75	13.09	12.58	12.85
2861	NASDAQ	RUSHA	Mon, Feb 23, 2015	12.80	12.94	12.60	12.76
2860	NASDAQ	RUSHA	Fri, Feb 20, 2015	12.93	13.04	12.73	12.87
2859	NASDAQ	RUSHA	Thu, Feb 19, 2015	12.69	13.11	12.56	12.89
2858	NASDAQ	RUSHA	Wed, Feb 18, 2015	12.85	13.00	12.65	12.72
2857	NASDAQ	RUSHA	Tue, Feb 17, 2015	12.97	13.06	12.78	12.84
2856	NASDAQ	RUSHA	Fri, Feb 13, 2015	13.08	13.24	12.81	12.95
2855	NASDAQ	RUSHA	Thu, Feb 12, 2015	13.26	13.34	13.04	13.04
2854	NASDAQ	RUSHA	Wed, Feb 11, 2015	13.44	13.71	12.67	13.23
2853	NASDAQ	RUSHA	Tue, Feb 10, 2015	13.20	13.43	13.00	13.29
2852	NASDAQ	RUSHA	Mon, Feb 9, 2015	13.29	13.54	13.14	13.16
2851	NASDAQ	RUSHA	Fri, Feb 6, 2015	13.32	13.64	13.27	13.40
2850	NASDAQ	RUSHA	Thu, Feb 5, 2015	13.41	13.50	13.27	13.29
2849	NASDAQ	RUSHA	Wed, Feb 4, 2015	13.44	13.85	13.25	13.30
2848	NASDAQ	RUSHA	Tue, Feb 3, 2015	12.73	13.65	12.73	13.57
2847	NASDAQ	RUSHA	Mon, Feb 2, 2015	12.44	12.79	12.25	12.72
2846	NASDAQ	RUSHA	Fri, Jan 30, 2015	12.72	12.72	12.36	12.44
2845	NASDAQ	RUSHA	Thu, Jan 29, 2015	12.48	12.72	12.37	12.72
2844	NASDAQ	RUSHA	Wed, Jan 28, 2015	12.80	12.80	12.35	12.44
2843	NASDAQ	RUSHA	Tue, Jan 27, 2015	12.35	12.81	12.12	12.75
2842	NASDAQ	RUSHA	Mon, Jan 26, 2015	12.51	12.68	12.40	12.49
2841	NASDAQ	RUSHA	Fri, Jan 23, 2015	12.63	12.65	12.49	12.53
2840	NASDAQ	RUSHA	Thu, Jan 22, 2015	12.58	12.76	12.33	12.64
2839	NASDAQ	RUSHA	Wed, Jan 21, 2015	12.36	12.63	12.28	12.56
2838	NASDAQ	RUSHA	Tue, Jan 20, 2015	12.72	12.74	12.17	12.36
2837	NASDAQ	RUSHA	Fri, Jan 16, 2015	12.68	12.74	12.40	12.60
2836	NASDAQ	RUSHA	Thu, Jan 15, 2015	12.83	12.90	12.55	12.72
2835	NASDAQ	RUSHA	Wed, Jan 14, 2015	12.62	12.84	12.42	12.76
2834	NASDAQ	RUSHA	Tue, Jan 13, 2015	12.80	12.98	12.69	12.83
2833	NASDAQ	RUSHA	Mon, Jan 12, 2015	12.94	13.14	12.48	12.71
2832	NASDAQ	RUSHA	Fri, Jan 9, 2015	13.00	13.14	12.56	12.67
2831	NASDAQ	RUSHA	Thu, Jan 8, 2015	13.19	13.29	12.90	12.97
2830	NASDAQ	RUSHA	Wed, Jan 7, 2015	13.32	13.50	12.89	13.12
2829	NASDAQ	RUSHA	Tue, Jan 6, 2015	13.87	13.98	12.84	13.17
2828	NASDAQ	RUSHA	Mon, Jan 5, 2015	13.87	13.98	13.56	13.80
2827	NASDAQ	RUSHA	Fri, Jan 2, 2015	14.33	14.48	13.81	14.05
2826	NASDAQ	RUSHA	Wed, Dec 31, 2014	14.32	14.54	14.16	14.24
2825	NASDAQ	RUSHA	Tue, Dec 30, 2014	14.39	14.55	14.19	14.24
2824	NASDAQ	RUSHA	Mon, Dec 29, 2014	14.14	14.54	14.09	14.44
2823	NASDAQ	RUSHA	Fri, Dec 26, 2014	14.60	14.63	14.13	14.16
2822	NASDAQ	RUSHA	Wed, Dec 24, 2014	14.58	14.64	14.44	14.50
2821	NASDAQ	RUSHA	Tue, Dec 23, 2014	14.31	14.62	14.12	14.51
2820	NASDAQ	RUSHA	Mon, Dec 22, 2014	14.28	14.29	14.09	14.19
2819	NASDAQ	RUSHA	Fri, Dec 19, 2014	14.33	14.55	14.24	14.28
2818	NASDAQ	RUSHA	Thu, Dec 18, 2014	14.57	14.59	14.20	14.30
2817	NASDAQ	RUSHA	Wed, Dec 17, 2014	14.11	14.38	13.94	14.36
2816	NASDAQ	RUSHA	Tue, Dec 16, 2014	13.92	14.22	13.68	14.11
2815	NASDAQ	RUSHA	Mon, Dec 15, 2014	14.46	14.63	13.91	13.96
2814	NASDAQ	RUSHA	Fri, Dec 12, 2014	15.03	15.23	14.35	14.41
2813	NASDAQ	RUSHA	Thu, Dec 11, 2014	15.45	15.61	15.21	15.27
2812	NASDAQ	RUSHA	Wed, Dec 10, 2014	16.10	16.12	15.34	15.41
2811	NASDAQ	RUSHA	Tue, Dec 9, 2014	15.72	16.16	15.26	16.14
2810	NASDAQ	RUSHA	Mon, Dec 8, 2014	16.19	16.39	15.80	15.86
2809	NASDAQ	RUSHA	Fri, Dec 5, 2014	15.96	16.32	15.95	16.19
2808	NASDAQ	RUSHA	Thu, Dec 4, 2014	15.78	16.03	15.76	15.92
2807	NASDAQ	RUSHA	Wed, Dec 3, 2014	15.45	15.90	15.40	15.84
2806	NASDAQ	RUSHA	Tue, Dec 2, 2014	15.22	15.47	15.13	15.39
2805	NASDAQ	RUSHA	Mon, Dec 1, 2014	15.50	15.56	15.15	15.16
2804	NASDAQ	RUSHA	Fri, Nov 28, 2014	15.95	15.95	15.21	15.59
2803	NASDAQ	RUSHA	Wed, Nov 26, 2014	16.02	16.07	15.71	15.98
2802	NASDAQ	RUSHA	Tue, Nov 25, 2014	16.09	16.66	16.00	16.01
2801	NASDAQ	RUSHA	Mon, Nov 24, 2014	15.92	16.19	15.81	16.03
2800	NASDAQ	RUSHA	Fri, Nov 21, 2014	15.99	16.20	15.84	15.90
2799	NASDAQ	RUSHA	Thu, Nov 20, 2014	15.46	15.76	15.46	15.74
2798	NASDAQ	RUSHA	Wed, Nov 19, 2014	15.70	15.91	15.52	15.59
2797	NASDAQ	RUSHA	Tue, Nov 18, 2014	15.86	16.03	15.68	15.75
2796	NASDAQ	RUSHA	Mon, Nov 17, 2014	16.03	16.03	15.79	15.80
2795	NASDAQ	RUSHA	Fri, Nov 14, 2014	16.26	16.33	15.95	16.03
2794	NASDAQ	RUSHA	Thu, Nov 13, 2014	16.41	16.49	16.32	16.32
2793	NASDAQ	RUSHA	Wed, Nov 12, 2014	16.23	16.46	16.23	16.38
2792	NASDAQ	RUSHA	Tue, Nov 11, 2014	16.41	16.54	16.27	16.33
2791	NASDAQ	RUSHA	Mon, Nov 10, 2014	16.47	16.47	16.28	16.44
2790	NASDAQ	RUSHA	Fri, Nov 7, 2014	16.40	16.55	16.32	16.48
2789	NASDAQ	RUSHA	Thu, Nov 6, 2014	16.54	16.68	16.35	16.47
2788	NASDAQ	RUSHA	Wed, Nov 5, 2014	16.39	16.72	16.39	16.57
2787	NASDAQ	RUSHA	Tue, Nov 4, 2014	16.58	16.76	16.14	16.17
2786	NASDAQ	RUSHA	Mon, Nov 3, 2014	16.89	17.01	16.59	16.64
2785	NASDAQ	RUSHA	Fri, Oct 31, 2014	16.75	16.95	16.50	16.93
2784	NASDAQ	RUSHA	Thu, Oct 30, 2014	16.41	16.53	16.13	16.41
2783	NASDAQ	RUSHA	Wed, Oct 29, 2014	16.44	16.57	16.21	16.47
2782	NASDAQ	RUSHA	Tue, Oct 28, 2014	15.60	16.37	15.48	16.37
2781	NASDAQ	RUSHA	Mon, Oct 27, 2014	15.35	15.59	15.04	15.56
2780	NASDAQ	RUSHA	Fri, Oct 24, 2014	15.52	15.52	15.27	15.43
2779	NASDAQ	RUSHA	Thu, Oct 23, 2014	15.00	15.67	14.94	15.53
2778	NASDAQ	RUSHA	Wed, Oct 22, 2014	15.45	15.81	14.45	14.81
2777	NASDAQ	RUSHA	Tue, Oct 21, 2014	14.91	15.44	14.85	15.31
2776	NASDAQ	RUSHA	Mon, Oct 20, 2014	14.40	14.89	14.29	14.80
2775	NASDAQ	RUSHA	Fri, Oct 17, 2014	14.60	14.60	14.30	14.40
2774	NASDAQ	RUSHA	Thu, Oct 16, 2014	14.17	14.60	13.65	14.38
2773	NASDAQ	RUSHA	Wed, Oct 15, 2014	14.21	14.59	14.13	14.40
2772	NASDAQ	RUSHA	Tue, Oct 14, 2014	14.67	14.76	14.31	14.48
2771	NASDAQ	RUSHA	Mon, Oct 13, 2014	14.65	14.75	14.45	14.52
2770	NASDAQ	RUSHA	Fri, Oct 10, 2014	14.85	15.16	14.52	14.64
2769	NASDAQ	RUSHA	Thu, Oct 9, 2014	15.45	15.63	14.96	14.97
2768	NASDAQ	RUSHA	Wed, Oct 8, 2014	14.75	15.45	14.75	15.41
2767	NASDAQ	RUSHA	Tue, Oct 7, 2014	14.58	14.59	14.33	14.36
2766	NASDAQ	RUSHA	Mon, Oct 6, 2014	14.83	14.96	14.70	14.72
2765	NASDAQ	RUSHA	Fri, Oct 3, 2014	14.89	15.04	14.79	14.83
2764	NASDAQ	RUSHA	Thu, Oct 2, 2014	14.58	14.76	14.45	14.69
2763	NASDAQ	RUSHA	Wed, Oct 1, 2014	14.90	14.90	14.44	14.53
2762	NASDAQ	RUSHA	Tue, Sep 30, 2014	15.01	15.20	14.85	14.87
2761	NASDAQ	RUSHA	Mon, Sep 29, 2014	15.13	15.42	14.86	15.30
2760	NASDAQ	RUSHA	Fri, Sep 26, 2014	15.32	15.46	15.21	15.31
2759	NASDAQ	RUSHA	Thu, Sep 25, 2014	15.22	15.52	15.08	15.32
2758	NASDAQ	RUSHA	Wed, Sep 24, 2014	15.04	15.34	14.85	15.28
2757	NASDAQ	RUSHA	Tue, Sep 23, 2014	15.18	15.26	14.93	14.97
2756	NASDAQ	RUSHA	Mon, Sep 22, 2014	15.23	15.35	15.01	15.24
2755	NASDAQ	RUSHA	Fri, Sep 19, 2014	16.11	16.29	15.30	15.34
2754	NASDAQ	RUSHA	Thu, Sep 18, 2014	15.77	16.13	15.70	16.08
2753	NASDAQ	RUSHA	Wed, Sep 17, 2014	15.32	15.83	15.20	15.74
2752	NASDAQ	RUSHA	Tue, Sep 16, 2014	15.51	15.55	15.34	15.37
2751	NASDAQ	RUSHA	Mon, Sep 15, 2014	15.69	15.72	15.51	15.55
2750	NASDAQ	RUSHA	Fri, Sep 12, 2014	15.76	15.79	15.57	15.72
2749	NASDAQ	RUSHA	Thu, Sep 11, 2014	15.56	15.81	15.39	15.74
2748	NASDAQ	RUSHA	Wed, Sep 10, 2014	15.76	15.84	15.58	15.68
2747	NASDAQ	RUSHA	Tue, Sep 9, 2014	15.97	16.00	15.74	15.77
2746	NASDAQ	RUSHA	Mon, Sep 8, 2014	16.11	16.16	15.84	16.01
2745	NASDAQ	RUSHA	Fri, Sep 5, 2014	16.17	16.35	16.04	16.14
2744	NASDAQ	RUSHA	Thu, Sep 4, 2014	16.42	16.55	16.22	16.27
2743	NASDAQ	RUSHA	Wed, Sep 3, 2014	16.49	16.59	16.29	16.34
2742	NASDAQ	RUSHA	Tue, Sep 2, 2014	16.38	16.66	16.19	16.47
2741	NASDAQ	RUSHA	Fri, Aug 29, 2014	16.11	16.35	16.01	16.30
2740	NASDAQ	RUSHA	Thu, Aug 28, 2014	15.95	16.11	15.86	16.10
2739	NASDAQ	RUSHA	Wed, Aug 27, 2014	16.13	16.13	15.96	16.04
2738	NASDAQ	RUSHA	Tue, Aug 26, 2014	16.07	16.16	15.93	16.08
2737	NASDAQ	RUSHA	Mon, Aug 25, 2014	16.23	16.40	16.01	16.06
2736	NASDAQ	RUSHA	Fri, Aug 22, 2014	16.22	16.22	16.04	16.12
2735	NASDAQ	RUSHA	Thu, Aug 21, 2014	16.04	16.23	15.80	16.20
2734	NASDAQ	RUSHA	Wed, Aug 20, 2014	16.22	16.22	15.96	16.03
2733	NASDAQ	RUSHA	Tue, Aug 19, 2014	16.23	16.29	16.16	16.28
2732	NASDAQ	RUSHA	Mon, Aug 18, 2014	16.27	16.35	16.10	16.20
2731	NASDAQ	RUSHA	Fri, Aug 15, 2014	16.38	16.48	16.03	16.10
2730	NASDAQ	RUSHA	Thu, Aug 14, 2014	16.20	16.33	16.20	16.25
2729	NASDAQ	RUSHA	Wed, Aug 13, 2014	16.17	16.29	16.08	16.17
2728	NASDAQ	RUSHA	Tue, Aug 12, 2014	16.17	16.32	16.05	16.16
2727	NASDAQ	RUSHA	Mon, Aug 11, 2014	16.16	16.32	16.05	16.18
2726	NASDAQ	RUSHA	Fri, Aug 8, 2014	15.64	16.18	15.64	16.02
2725	NASDAQ	RUSHA	Thu, Aug 7, 2014	15.79	15.83	15.58	15.69
2724	NASDAQ	RUSHA	Wed, Aug 6, 2014	15.60	15.95	15.60	15.78
2723	NASDAQ	RUSHA	Tue, Aug 5, 2014	15.66	15.84	15.52	15.69
2722	NASDAQ	RUSHA	Mon, Aug 4, 2014	15.60	15.73	15.37	15.69
2721	NASDAQ	RUSHA	Fri, Aug 1, 2014	15.72	15.74	15.39	15.49
2720	NASDAQ	RUSHA	Thu, Jul 31, 2014	15.50	15.74	15.47	15.66
2719	NASDAQ	RUSHA	Wed, Jul 30, 2014	15.83	15.87	15.62	15.76
2718	NASDAQ	RUSHA	Tue, Jul 29, 2014	15.80	15.90	15.69	15.71
2717	NASDAQ	RUSHA	Mon, Jul 28, 2014	15.93	15.93	15.37	15.78
2716	NASDAQ	RUSHA	Fri, Jul 25, 2014	15.77	15.93	15.65	15.87
2715	NASDAQ	RUSHA	Thu, Jul 24, 2014	15.88	16.00	15.77	15.93
2714	NASDAQ	RUSHA	Wed, Jul 23, 2014	16.32	16.32	15.71	15.93
2713	NASDAQ	RUSHA	Tue, Jul 22, 2014	14.97	15.38	14.97	15.32
2712	NASDAQ	RUSHA	Mon, Jul 21, 2014	14.93	14.94	14.74	14.91
2711	NASDAQ	RUSHA	Fri, Jul 18, 2014	14.67	15.08	14.67	15.01
2710	NASDAQ	RUSHA	Thu, Jul 17, 2014	14.89	15.04	14.67	14.72
2709	NASDAQ	RUSHA	Wed, Jul 16, 2014	15.09	15.09	14.85	15.03
2708	NASDAQ	RUSHA	Tue, Jul 15, 2014	15.12	15.19	14.78	14.99
2707	NASDAQ	RUSHA	Mon, Jul 14, 2014	15.40	15.40	15.09	15.12
2706	NASDAQ	RUSHA	Fri, Jul 11, 2014	15.16	15.36	15.04	15.22
2705	NASDAQ	RUSHA	Thu, Jul 10, 2014	15.29	15.41	15.14	15.23
2704	NASDAQ	RUSHA	Wed, Jul 9, 2014	15.42	15.59	15.26	15.52
2703	NASDAQ	RUSHA	Tue, Jul 8, 2014	15.36	15.50	15.15	15.38
2702	NASDAQ	RUSHA	Mon, Jul 7, 2014	15.61	15.61	15.31	15.40
2701	NASDAQ	RUSHA	Thu, Jul 3, 2014	15.60	15.72	15.57	15.68
2700	NASDAQ	RUSHA	Wed, Jul 2, 2014	15.55	15.64	15.38	15.47
2699	NASDAQ	RUSHA	Tue, Jul 1, 2014	15.44	15.69	15.39	15.57
2698	NASDAQ	RUSHA	Mon, Jun 30, 2014	15.21	15.48	15.17	15.41
2697	NASDAQ	RUSHA	Fri, Jun 27, 2014	14.86	15.32	14.86	15.27
2696	NASDAQ	RUSHA	Thu, Jun 26, 2014	14.93	15.06	14.70	14.99
2695	NASDAQ	RUSHA	Wed, Jun 25, 2014	14.59	14.94	14.59	14.90
2694	NASDAQ	RUSHA	Tue, Jun 24, 2014	15.00	15.30	14.68	14.71
2693	NASDAQ	RUSHA	Mon, Jun 23, 2014	15.26	15.48	14.98	15.07
2692	NASDAQ	RUSHA	Fri, Jun 20, 2014	15.16	15.33	14.95	15.29
2691	NASDAQ	RUSHA	Thu, Jun 19, 2014	15.06	15.15	15.02	15.08
2690	NASDAQ	RUSHA	Wed, Jun 18, 2014	14.78	15.00	14.69	14.97
2689	NASDAQ	RUSHA	Tue, Jun 17, 2014	14.64	14.84	14.58	14.78
2688	NASDAQ	RUSHA	Mon, Jun 16, 2014	14.71	14.92	14.52	14.69
2687	NASDAQ	RUSHA	Fri, Jun 13, 2014	14.76	14.86	14.62	14.77
2686	NASDAQ	RUSHA	Thu, Jun 12, 2014	14.73	14.86	14.61	14.70
2685	NASDAQ	RUSHA	Wed, Jun 11, 2014	14.73	14.84	14.65	14.80
2684	NASDAQ	RUSHA	Tue, Jun 10, 2014	14.83	14.86	14.60	14.85
2683	NASDAQ	RUSHA	Mon, Jun 9, 2014	14.74	15.01	14.65	14.84
2682	NASDAQ	RUSHA	Fri, Jun 6, 2014	14.77	14.85	14.44	14.80
2681	NASDAQ	RUSHA	Thu, Jun 5, 2014	14.56	14.71	14.05	14.66
2680	NASDAQ	RUSHA	Wed, Jun 4, 2014	14.33	14.64	14.30	14.59
2679	NASDAQ	RUSHA	Tue, Jun 3, 2014	14.59	14.60	14.21	14.43
2678	NASDAQ	RUSHA	Mon, Jun 2, 2014	14.73	14.78	14.38	14.60
2677	NASDAQ	RUSHA	Fri, May 30, 2014	14.90	15.04	14.68	14.75
2676	NASDAQ	RUSHA	Thu, May 29, 2014	14.78	14.90	14.60	14.86
2675	NASDAQ	RUSHA	Wed, May 28, 2014	14.97	15.03	14.74	14.74
2674	NASDAQ	RUSHA	Tue, May 27, 2014	14.65	15.08	14.64	15.06
2673	NASDAQ	RUSHA	Fri, May 23, 2014	14.41	14.52	14.37	14.51
2672	NASDAQ	RUSHA	Thu, May 22, 2014	14.34	14.48	14.27	14.40
2671	NASDAQ	RUSHA	Wed, May 21, 2014	14.36	14.49	14.19	14.30
2670	NASDAQ	RUSHA	Tue, May 20, 2014	14.62	14.62	14.28	14.33
2669	NASDAQ	RUSHA	Mon, May 19, 2014	14.61	14.82	14.55	14.67
2668	NASDAQ	RUSHA	Fri, May 16, 2014	14.37	14.69	14.33	14.69
2667	NASDAQ	RUSHA	Thu, May 15, 2014	14.29	14.44	14.12	14.40
2666	NASDAQ	RUSHA	Wed, May 14, 2014	14.71	14.71	14.31	14.40
2665	NASDAQ	RUSHA	Tue, May 13, 2014	14.88	14.94	14.72	14.76
2664	NASDAQ	RUSHA	Mon, May 12, 2014	14.43	14.93	14.38	14.86
2663	NASDAQ	RUSHA	Fri, May 9, 2014	14.15	14.49	14.14	14.41
2662	NASDAQ	RUSHA	Thu, May 8, 2014	14.40	14.56	14.20	14.26
2661	NASDAQ	RUSHA	Wed, May 7, 2014	14.24	14.41	13.98	14.37
2660	NASDAQ	RUSHA	Tue, May 6, 2014	14.35	14.44	14.08	14.18
2659	NASDAQ	RUSHA	Mon, May 5, 2014	14.20	14.58	14.04	14.44
2658	NASDAQ	RUSHA	Fri, May 2, 2014	14.18	14.38	14.11	14.35
2657	NASDAQ	RUSHA	Thu, May 1, 2014	14.20	14.31	13.86	14.20
2656	NASDAQ	RUSHA	Wed, Apr 30, 2014	14.34	14.36	14.04	14.26
2655	NASDAQ	RUSHA	Tue, Apr 29, 2014	14.47	14.71	14.24	14.33
2654	NASDAQ	RUSHA	Mon, Apr 28, 2014	14.63	14.75	14.07	14.35
2653	NASDAQ	RUSHA	Fri, Apr 25, 2014	15.00	15.04	14.53	14.54
2652	NASDAQ	RUSHA	Thu, Apr 24, 2014	15.11	15.12	14.96	15.11
2651	NASDAQ	RUSHA	Wed, Apr 23, 2014	15.05	15.23	14.99	15.07
2650	NASDAQ	RUSHA	Tue, Apr 22, 2014	13.87	15.24	13.87	15.24
2649	NASDAQ	RUSHA	Mon, Apr 21, 2014	15.62	16.07	15.08	15.34
2648	NASDAQ	RUSHA	Thu, Apr 17, 2014	15.42	15.74	15.42	15.64
2647	NASDAQ	RUSHA	Wed, Apr 16, 2014	15.51	15.57	15.30	15.49
2646	NASDAQ	RUSHA	Tue, Apr 15, 2014	15.27	15.35	14.86	15.35
2645	NASDAQ	RUSHA	Mon, Apr 14, 2014	15.12	15.25	14.90	15.20
2644	NASDAQ	RUSHA	Fri, Apr 11, 2014	14.59	14.99	14.59	14.94
2643	NASDAQ	RUSHA	Thu, Apr 10, 2014	14.84	14.84	14.55	14.76
2642	NASDAQ	RUSHA	Wed, Apr 9, 2014	14.75	14.89	14.65	14.84
2641	NASDAQ	RUSHA	Tue, Apr 8, 2014	14.53	14.84	14.53	14.70
2640	NASDAQ	RUSHA	Mon, Apr 7, 2014	14.71	14.96	14.48	14.56
2639	NASDAQ	RUSHA	Fri, Apr 4, 2014	15.03	15.05	14.71	14.80
2638	NASDAQ	RUSHA	Thu, Apr 3, 2014	14.92	15.06	14.67	14.88
2637	NASDAQ	RUSHA	Wed, Apr 2, 2014	14.94	15.07	14.80	14.92
2636	NASDAQ	RUSHA	Tue, Apr 1, 2014	14.78	15.17	14.74	14.96
2635	NASDAQ	RUSHA	Mon, Mar 31, 2014	14.28	14.53	14.24	14.44
2634	NASDAQ	RUSHA	Fri, Mar 28, 2014	14.06	14.44	13.93	14.16
2633	NASDAQ	RUSHA	Thu, Mar 27, 2014	13.96	14.10	13.94	14.08
2632	NASDAQ	RUSHA	Wed, Mar 26, 2014	14.11	14.20	13.92	13.99
2631	NASDAQ	RUSHA	Tue, Mar 25, 2014	14.14	14.17	13.88	14.08
2630	NASDAQ	RUSHA	Mon, Mar 24, 2014	14.06	14.11	13.92	14.03
2629	NASDAQ	RUSHA	Fri, Mar 21, 2014	14.11	14.22	13.83	14.08
2628	NASDAQ	RUSHA	Thu, Mar 20, 2014	13.62	13.95	13.62	13.94
2627	NASDAQ	RUSHA	Wed, Mar 19, 2014	13.54	13.76	13.52	13.71
2626	NASDAQ	RUSHA	Tue, Mar 18, 2014	13.56	13.60	13.44	13.60
2625	NASDAQ	RUSHA	Mon, Mar 17, 2014	13.29	13.69	13.29	13.52
2624	NASDAQ	RUSHA	Fri, Mar 14, 2014	13.08	13.50	13.08	13.45
2623	NASDAQ	RUSHA	Thu, Mar 13, 2014	13.23	13.28	13.02	13.16
2622	NASDAQ	RUSHA	Wed, Mar 12, 2014	13.02	13.21	12.86	13.20
2621	NASDAQ	RUSHA	Tue, Mar 11, 2014	13.08	13.19	12.96	13.09
2620	NASDAQ	RUSHA	Mon, Mar 10, 2014	12.95	13.15	12.95	13.12
2619	NASDAQ	RUSHA	Fri, Mar 7, 2014	13.00	13.08	12.73	13.02
2618	NASDAQ	RUSHA	Thu, Mar 6, 2014	13.20	13.20	12.80	12.89
2617	NASDAQ	RUSHA	Wed, Mar 5, 2014	13.01	13.20	13.01	13.19
2616	NASDAQ	RUSHA	Tue, Mar 4, 2014	12.89	13.59	12.86	13.08
2615	NASDAQ	RUSHA	Mon, Mar 3, 2014	12.60	12.73	12.36	12.71
2614	NASDAQ	RUSHA	Fri, Feb 28, 2014	12.67	12.92	12.64	12.71
2613	NASDAQ	RUSHA	Thu, Feb 27, 2014	12.47	12.78	12.47	12.63
2612	NASDAQ	RUSHA	Wed, Feb 26, 2014	12.55	12.66	12.43	12.55
2611	NASDAQ	RUSHA	Tue, Feb 25, 2014	12.76	12.76	12.41	12.52
2610	NASDAQ	RUSHA	Mon, Feb 24, 2014	12.78	12.90	12.66	12.77
2609	NASDAQ	RUSHA	Fri, Feb 21, 2014	12.72	12.86	12.61	12.80
2608	NASDAQ	RUSHA	Thu, Feb 20, 2014	12.69	12.78	12.54	12.64
2607	NASDAQ	RUSHA	Wed, Feb 19, 2014	12.71	12.97	12.58	12.64
2606	NASDAQ	RUSHA	Tue, Feb 18, 2014	12.36	12.84	12.28	12.81
2605	NASDAQ	RUSHA	Fri, Feb 14, 2014	12.64	12.64	12.27	12.31
2604	NASDAQ	RUSHA	Thu, Feb 13, 2014	12.54	12.78	12.41	12.68
2603	NASDAQ	RUSHA	Wed, Feb 12, 2014	12.48	12.94	12.30	12.63
2602	NASDAQ	RUSHA	Tue, Feb 11, 2014	12.29	12.59	12.15	12.56
2601	NASDAQ	RUSHA	Mon, Feb 10, 2014	12.25	12.39	12.04	12.33
2600	NASDAQ	RUSHA	Fri, Feb 7, 2014	12.27	12.44	12.17	12.30
2599	NASDAQ	RUSHA	Thu, Feb 6, 2014	11.98	12.28	12.05	12.23
2598	NASDAQ	RUSHA	Wed, Feb 5, 2014	11.85	12.15	11.85	11.94
2597	NASDAQ	RUSHA	Tue, Feb 4, 2014	11.89	12.00	11.75	11.86
2596	NASDAQ	RUSHA	Mon, Feb 3, 2014	12.28	12.31	11.70	11.80
2595	NASDAQ	RUSHA	Fri, Jan 31, 2014	12.21	12.57	12.16	12.28
2594	NASDAQ	RUSHA	Thu, Jan 30, 2014	12.39	12.61	12.25	12.42
2593	NASDAQ	RUSHA	Wed, Jan 29, 2014	12.32	12.55	12.18	12.24
2592	NASDAQ	RUSHA	Tue, Jan 28, 2014	12.44	12.55	12.35	12.48
2591	NASDAQ	RUSHA	Mon, Jan 27, 2014	12.55	12.66	12.40	12.45
2590	NASDAQ	RUSHA	Fri, Jan 24, 2014	13.02	13.02	12.40	12.53
2589	NASDAQ	RUSHA	Thu, Jan 23, 2014	13.24	13.43	13.02	13.14
2588	NASDAQ	RUSHA	Wed, Jan 22, 2014	13.36	13.40	13.21	13.34
2587	NASDAQ	RUSHA	Tue, Jan 21, 2014	13.22	13.33	13.16	13.30
2586	NASDAQ	RUSHA	Fri, Jan 17, 2014	13.13	13.33	13.05	13.12
2585	NASDAQ	RUSHA	Thu, Jan 16, 2014	12.92	13.30	12.92	13.17
2584	NASDAQ	RUSHA	Wed, Jan 15, 2014	12.83	13.05	12.81	12.99
2583	NASDAQ	RUSHA	Tue, Jan 14, 2014	12.68	12.83	12.57	12.80
2582	NASDAQ	RUSHA	Mon, Jan 13, 2014	12.65	12.69	12.39	12.59
2581	NASDAQ	RUSHA	Fri, Jan 10, 2014	12.58	12.75	12.50	12.73
2580	NASDAQ	RUSHA	Thu, Jan 9, 2014	12.60	12.60	12.42	12.58
2579	NASDAQ	RUSHA	Wed, Jan 8, 2014	12.45	12.54	12.33	12.52
2578	NASDAQ	RUSHA	Tue, Jan 7, 2014	12.21	12.52	12.21	12.50
2577	NASDAQ	RUSHA	Mon, Jan 6, 2014	12.68	12.68	12.14	12.18
2576	NASDAQ	RUSHA	Fri, Jan 3, 2014	12.56	13.19	12.52	12.61
2575	NASDAQ	RUSHA	Thu, Jan 2, 2014	13.05	13.28	12.45	12.55
2574	NASDAQ	RUSHA	Tue, Dec 31, 2013	13.24	13.34	13.12	13.18
2573	NASDAQ	RUSHA	Mon, Dec 30, 2013	13.39	13.44	13.12	13.27
2572	NASDAQ	RUSHA	Fri, Dec 27, 2013	13.34	13.44	12.94	13.42
2571	NASDAQ	RUSHA	Thu, Dec 26, 2013	13.37	13.37	13.14	13.28
2570	NASDAQ	RUSHA	Tue, Dec 24, 2013	13.26	13.50	12.24	13.30
2569	NASDAQ	RUSHA	Mon, Dec 23, 2013	13.11	13.30	13.10	13.25
2568	NASDAQ	RUSHA	Fri, Dec 20, 2013	12.66	13.08	12.44	13.01
2567	NASDAQ	RUSHA	Thu, Dec 19, 2013	12.66	12.82	12.58	12.60
2566	NASDAQ	RUSHA	Wed, Dec 18, 2013	12.48	12.76	12.19	12.72
2565	NASDAQ	RUSHA	Tue, Dec 17, 2013	12.44	12.62	12.13	12.45
2564	NASDAQ	RUSHA	Mon, Dec 16, 2013	12.07	12.46	12.06	12.46
2563	NASDAQ	RUSHA	Fri, Dec 13, 2013	12.09	12.24	11.67	11.99
2562	NASDAQ	RUSHA	Thu, Dec 12, 2013	12.25	12.25	12.01	12.04
2561	NASDAQ	RUSHA	Wed, Dec 11, 2013	12.58	12.58	12.20	12.28
2560	NASDAQ	RUSHA	Tue, Dec 10, 2013	12.72	12.80	12.53	12.53
2559	NASDAQ	RUSHA	Mon, Dec 9, 2013	12.64	12.77	12.55	12.73
2558	NASDAQ	RUSHA	Fri, Dec 6, 2013	12.58	12.81	12.48	12.67
2557	NASDAQ	RUSHA	Thu, Dec 5, 2013	12.52	12.57	12.39	12.48
2556	NASDAQ	RUSHA	Wed, Dec 4, 2013	12.72	12.85	12.40	12.48
2555	NASDAQ	RUSHA	Tue, Dec 3, 2013	12.87	13.13	12.73	12.78
2554	NASDAQ	RUSHA	Mon, Dec 2, 2013	12.95	13.03	12.84	12.92
2553	NASDAQ	RUSHA	Fri, Nov 29, 2013	13.16	13.16	12.93	12.99
2552	NASDAQ	RUSHA	Wed, Nov 27, 2013	12.97	13.06	12.97	13.04
2551	NASDAQ	RUSHA	Tue, Nov 26, 2013	13.01	13.03	12.93	12.98
2550	NASDAQ	RUSHA	Mon, Nov 25, 2013	13.11	13.13	12.90	13.02
2549	NASDAQ	RUSHA	Fri, Nov 22, 2013	12.85	13.15	12.75	13.10
2548	NASDAQ	RUSHA	Thu, Nov 21, 2013	12.80	13.15	12.71	12.81
2547	NASDAQ	RUSHA	Wed, Nov 20, 2013	12.79	12.84	12.55	12.70
2546	NASDAQ	RUSHA	Tue, Nov 19, 2013	12.60	12.90	12.55	12.70
2545	NASDAQ	RUSHA	Mon, Nov 18, 2013	12.90	12.92	12.47	12.63
2544	NASDAQ	RUSHA	Fri, Nov 15, 2013	12.59	12.92	12.56	12.88
2543	NASDAQ	RUSHA	Thu, Nov 14, 2013	12.80	12.80	12.43	12.61
2542	NASDAQ	RUSHA	Wed, Nov 13, 2013	12.53	12.84	12.35	12.83
2541	NASDAQ	RUSHA	Tue, Nov 12, 2013	12.44	12.62	12.38	12.60
2540	NASDAQ	RUSHA	Mon, Nov 11, 2013	12.44	12.52	12.31	12.45
2539	NASDAQ	RUSHA	Fri, Nov 8, 2013	12.24	12.62	12.24	12.43
2538	NASDAQ	RUSHA	Thu, Nov 7, 2013	12.58	12.58	12.16	12.24
2537	NASDAQ	RUSHA	Wed, Nov 6, 2013	12.64	12.76	12.43	12.48
2536	NASDAQ	RUSHA	Tue, Nov 5, 2013	12.56	12.69	12.41	12.59
2535	NASDAQ	RUSHA	Mon, Nov 4, 2013	12.66	12.72	12.09	12.60
2534	NASDAQ	RUSHA	Fri, Nov 1, 2013	12.68	13.07	12.49	12.57
2533	NASDAQ	RUSHA	Thu, Oct 31, 2013	12.85	12.90	12.60	12.71
2532	NASDAQ	RUSHA	Wed, Oct 30, 2013	13.09	13.24	12.81	12.83
2531	NASDAQ	RUSHA	Tue, Oct 29, 2013	13.11	13.19	12.98	13.06
2530	NASDAQ	RUSHA	Mon, Oct 28, 2013	12.99	13.11	12.93	13.10
2529	NASDAQ	RUSHA	Fri, Oct 25, 2013	12.92	13.18	12.72	13.02
2528	NASDAQ	RUSHA	Thu, Oct 24, 2013	12.73	12.95	12.73	12.88
2527	NASDAQ	RUSHA	Wed, Oct 23, 2013	12.86	13.33	12.70	13.03
2526	NASDAQ	RUSHA	Tue, Oct 22, 2013	12.81	13.01	12.57	12.64
2525	NASDAQ	RUSHA	Mon, Oct 21, 2013	12.80	12.93	12.48	12.76
2524	NASDAQ	RUSHA	Fri, Oct 18, 2013	12.68	12.88	12.54	12.82
2523	NASDAQ	RUSHA	Thu, Oct 17, 2013	12.58	12.70	12.48	12.54
2522	NASDAQ	RUSHA	Wed, Oct 16, 2013	12.50	12.72	12.44	12.68
2521	NASDAQ	RUSHA	Tue, Oct 15, 2013	12.39	12.48	12.32	12.37
2520	NASDAQ	RUSHA	Mon, Oct 14, 2013	12.20	12.49	12.01	12.44
2519	NASDAQ	RUSHA	Fri, Oct 11, 2013	11.90	12.28	11.90	12.27
2518	NASDAQ	RUSHA	Thu, Oct 10, 2013	11.91	12.17	11.80	12.08
2517	NASDAQ	RUSHA	Wed, Oct 9, 2013	11.54	11.81	11.32	11.73
2516	NASDAQ	RUSHA	Tue, Oct 8, 2013	11.72	11.75	11.48	11.52
2515	NASDAQ	RUSHA	Mon, Oct 7, 2013	11.88	12.14	11.72	11.72
2514	NASDAQ	RUSHA	Fri, Oct 4, 2013	11.87	12.01	11.83	11.98
2513	NASDAQ	RUSHA	Thu, Oct 3, 2013	12.04	12.05	11.79	11.84
2512	NASDAQ	RUSHA	Wed, Oct 2, 2013	11.93	12.19	11.68	12.02
2511	NASDAQ	RUSHA	Tue, Oct 1, 2013	11.77	12.04	11.76	12.01
2510	NASDAQ	RUSHA	Mon, Sep 30, 2013	11.67	11.87	11.52	11.78
2509	NASDAQ	RUSHA	Fri, Sep 27, 2013	11.73	11.86	11.68	11.79
2508	NASDAQ	RUSHA	Thu, Sep 26, 2013	11.67	12.19	11.67	11.83
2507	NASDAQ	RUSHA	Wed, Sep 25, 2013	11.80	11.80	11.48	11.60
2506	NASDAQ	RUSHA	Tue, Sep 24, 2013	11.72	11.84	11.62	11.82
2505	NASDAQ	RUSHA	Mon, Sep 23, 2013	11.69	11.83	11.60	11.72
2504	NASDAQ	RUSHA	Fri, Sep 20, 2013	11.96	11.96	11.63	11.71
2503	NASDAQ	RUSHA	Thu, Sep 19, 2013	12.04	12.14	11.96	12.00
2502	NASDAQ	RUSHA	Wed, Sep 18, 2013	11.94	12.09	11.81	12.00
2501	NASDAQ	RUSHA	Tue, Sep 17, 2013	11.92	12.01	11.78	11.94
2500	NASDAQ	RUSHA	Mon, Sep 16, 2013	11.90	12.03	11.78	11.92
2499	NASDAQ	RUSHA	Fri, Sep 13, 2013	11.95	11.95	11.70	11.75
2498	NASDAQ	RUSHA	Thu, Sep 12, 2013	12.08	12.12	11.79	11.89
2497	NASDAQ	RUSHA	Wed, Sep 11, 2013	11.82	12.26	11.82	12.14
2496	NASDAQ	RUSHA	Tue, Sep 10, 2013	12.01	12.38	11.92	12.32
2495	NASDAQ	RUSHA	Mon, Sep 9, 2013	11.95	12.05	11.82	11.98
2494	NASDAQ	RUSHA	Fri, Sep 6, 2013	11.68	11.98	11.27	11.93
2493	NASDAQ	RUSHA	Thu, Sep 5, 2013	11.33	11.62	11.28	11.53
2492	NASDAQ	RUSHA	Wed, Sep 4, 2013	11.24	11.66	11.13	11.28
2491	NASDAQ	RUSHA	Tue, Sep 3, 2013	11.18	11.37	11.11	11.24
2490	NASDAQ	RUSHA	Fri, Aug 30, 2013	11.21	11.28	11.11	11.12
2489	NASDAQ	RUSHA	Thu, Aug 29, 2013	11.20	11.36	11.10	11.24
2488	NASDAQ	RUSHA	Wed, Aug 28, 2013	11.10	11.73	11.07	11.19
2487	NASDAQ	RUSHA	Tue, Aug 27, 2013	11.25	11.44	11.00	11.07
2486	NASDAQ	RUSHA	Mon, Aug 26, 2013	11.38	11.52	11.28	11.40
2485	NASDAQ	RUSHA	Fri, Aug 23, 2013	11.42	11.43	11.20	11.37
2484	NASDAQ	RUSHA	Thu, Aug 22, 2013	11.22	11.41	11.20	11.41
2483	NASDAQ	RUSHA	Wed, Aug 21, 2013	11.18	11.31	11.05	11.20
2482	NASDAQ	RUSHA	Tue, Aug 20, 2013	11.18	11.22	11.12	11.20
2481	NASDAQ	RUSHA	Mon, Aug 19, 2013	11.17	11.26	11.08	11.16
2480	NASDAQ	RUSHA	Fri, Aug 16, 2013	11.26	11.42	11.10	11.17
2479	NASDAQ	RUSHA	Thu, Aug 15, 2013	11.21	11.41	11.21	11.31
2478	NASDAQ	RUSHA	Wed, Aug 14, 2013	11.39	11.42	11.29	11.35
2477	NASDAQ	RUSHA	Tue, Aug 13, 2013	11.33	11.44	11.30	11.43
2476	NASDAQ	RUSHA	Mon, Aug 12, 2013	11.16	11.34	11.16	11.32
2475	NASDAQ	RUSHA	Fri, Aug 9, 2013	11.41	11.43	11.25	11.25
2474	NASDAQ	RUSHA	Thu, Aug 8, 2013	11.24	11.70	11.14	11.44
2473	NASDAQ	RUSHA	Wed, Aug 7, 2013	11.08	11.27	11.00	11.12
2472	NASDAQ	RUSHA	Tue, Aug 6, 2013	11.11	11.72	10.99	11.16
2471	NASDAQ	RUSHA	Mon, Aug 5, 2013	11.20	11.31	11.11	11.15
2470	NASDAQ	RUSHA	Fri, Aug 2, 2013	11.17	11.42	11.10	11.24
2469	NASDAQ	RUSHA	Thu, Aug 1, 2013	11.18	11.33	11.07	11.26
2468	NASDAQ	RUSHA	Wed, Jul 31, 2013	11.10	11.22	11.01	11.08
2467	NASDAQ	RUSHA	Tue, Jul 30, 2013	11.13	11.20	11.03	11.08
2466	NASDAQ	RUSHA	Mon, Jul 29, 2013	11.00	11.13	10.92	11.04
2465	NASDAQ	RUSHA	Fri, Jul 26, 2013	10.85	11.02	10.69	11.01
2464	NASDAQ	RUSHA	Thu, Jul 25, 2013	10.88	11.10	10.79	10.95
2463	NASDAQ	RUSHA	Wed, Jul 24, 2013	10.22	10.96	9.94	10.95
2462	NASDAQ	RUSHA	Tue, Jul 23, 2013	11.40	11.56	11.29	11.40
2461	NASDAQ	RUSHA	Mon, Jul 22, 2013	11.28	11.46	11.28	11.38
2460	NASDAQ	RUSHA	Fri, Jul 19, 2013	11.41	11.51	11.01	11.41
2459	NASDAQ	RUSHA	Thu, Jul 18, 2013	11.45	11.52	11.36	11.46
2458	NASDAQ	RUSHA	Wed, Jul 17, 2013	11.56	11.58	11.33	11.38
2457	NASDAQ	RUSHA	Tue, Jul 16, 2013	11.64	11.68	11.44	11.51
2456	NASDAQ	RUSHA	Mon, Jul 15, 2013	11.66	11.73	11.58	11.61
2455	NASDAQ	RUSHA	Fri, Jul 12, 2013	11.67	11.77	11.61	11.62
2454	NASDAQ	RUSHA	Thu, Jul 11, 2013	11.77	11.81	11.67	11.72
2453	NASDAQ	RUSHA	Wed, Jul 10, 2013	11.73	11.73	11.60	11.68
2452	NASDAQ	RUSHA	Tue, Jul 9, 2013	11.65	11.76	11.56	11.71
2451	NASDAQ	RUSHA	Mon, Jul 8, 2013	11.73	11.77	11.39	11.54
2450	NASDAQ	RUSHA	Fri, Jul 5, 2013	11.60	11.72	11.41	11.71
2449	NASDAQ	RUSHA	Wed, Jul 3, 2013	11.32	11.49	11.32	11.40
2448	NASDAQ	RUSHA	Tue, Jul 2, 2013	11.31	11.59	11.12	11.41
2447	NASDAQ	RUSHA	Mon, Jul 1, 2013	11.06	11.64	11.03	11.28
2446	NASDAQ	RUSHA	Fri, Jun 28, 2013	10.96	11.01	10.87	11.00
2445	NASDAQ	RUSHA	Thu, Jun 27, 2013	10.88	11.04	10.67	11.03
2444	NASDAQ	RUSHA	Wed, Jun 26, 2013	10.99	11.12	10.76	10.77
2443	NASDAQ	RUSHA	Tue, Jun 25, 2013	10.89	11.16	10.75	10.87
2442	NASDAQ	RUSHA	Mon, Jun 24, 2013	10.61	10.96	10.52	10.76
2441	NASDAQ	RUSHA	Fri, Jun 21, 2013	10.92	10.95	10.56	10.70
2440	NASDAQ	RUSHA	Thu, Jun 20, 2013	10.91	11.64	10.84	10.89
2439	NASDAQ	RUSHA	Wed, Jun 19, 2013	11.47	11.60	11.08	11.09
2438	NASDAQ	RUSHA	Tue, Jun 18, 2013	11.50	11.75	11.37	11.46
2437	NASDAQ	RUSHA	Mon, Jun 17, 2013	11.44	11.55	11.32	11.46
2436	NASDAQ	RUSHA	Fri, Jun 14, 2013	11.57	11.66	11.18	11.28
2435	NASDAQ	RUSHA	Thu, Jun 13, 2013	11.34	11.60	11.22	11.57
2434	NASDAQ	RUSHA	Wed, Jun 12, 2013	11.51	11.56	11.31	11.33
2433	NASDAQ	RUSHA	Tue, Jun 11, 2013	11.61	11.62	11.34	11.42
2432	NASDAQ	RUSHA	Mon, Jun 10, 2013	11.59	11.79	11.56	11.73
2431	NASDAQ	RUSHA	Fri, Jun 7, 2013	11.66	11.80	11.46	11.56
2430	NASDAQ	RUSHA	Thu, Jun 6, 2013	11.27	11.53	11.18	11.53
2429	NASDAQ	RUSHA	Wed, Jun 5, 2013	11.30	11.41	11.09	11.27
2428	NASDAQ	RUSHA	Tue, Jun 4, 2013	11.44	11.81	10.72	11.25
2427	NASDAQ	RUSHA	Mon, Jun 3, 2013	11.57	11.59	11.21	11.44
2426	NASDAQ	RUSHA	Fri, May 31, 2013	11.41	11.73	11.32	11.42
2425	NASDAQ	RUSHA	Thu, May 30, 2013	11.91	11.91	11.42	11.51
2424	NASDAQ	RUSHA	Wed, May 29, 2013	12.00	12.12	11.81	11.82
2423	NASDAQ	RUSHA	Tue, May 28, 2013	12.08	12.25	11.80	12.17
2422	NASDAQ	RUSHA	Fri, May 24, 2013	11.96	12.01	11.72	11.85
2421	NASDAQ	RUSHA	Thu, May 23, 2013	11.77	12.11	11.73	12.08
2420	NASDAQ	RUSHA	Wed, May 22, 2013	12.28	12.51	11.72	11.89
2419	NASDAQ	RUSHA	Tue, May 21, 2013	12.01	12.38	11.84	12.31
2418	NASDAQ	RUSHA	Mon, May 20, 2013	11.96	12.15	11.67	12.04
2417	NASDAQ	RUSHA	Fri, May 17, 2013	11.92	12.26	11.92	12.04
2416	NASDAQ	RUSHA	Thu, May 16, 2013	11.96	12.04	11.80	11.86
2415	NASDAQ	RUSHA	Wed, May 15, 2013	11.92	12.19	11.92	12.04
2414	NASDAQ	RUSHA	Tue, May 14, 2013	11.60	11.99	11.60	11.96
2413	NASDAQ	RUSHA	Mon, May 13, 2013	11.55	11.74	11.52	11.61
2412	NASDAQ	RUSHA	Fri, May 10, 2013	11.56	11.69	11.42	11.58
2411	NASDAQ	RUSHA	Thu, May 9, 2013	11.46	11.55	11.36	11.52
2410	NASDAQ	RUSHA	Wed, May 8, 2013	11.25	11.54	11.25	11.52
2409	NASDAQ	RUSHA	Tue, May 7, 2013	11.03	11.27	11.03	11.26
2408	NASDAQ	RUSHA	Mon, May 6, 2013	10.71	11.03	10.71	11.03
2407	NASDAQ	RUSHA	Fri, May 3, 2013	10.40	10.81	10.35	10.74
2406	NASDAQ	RUSHA	Thu, May 2, 2013	10.01	10.27	10.02	10.23
2405	NASDAQ	RUSHA	Wed, May 1, 2013	10.10	10.15	9.96	9.96
2404	NASDAQ	RUSHA	Tue, Apr 30, 2013	10.14	10.18	10.08	10.17
2403	NASDAQ	RUSHA	Mon, Apr 29, 2013	10.04	10.20	10.00	10.17
2402	NASDAQ	RUSHA	Fri, Apr 26, 2013	10.27	10.27	9.85	10.04
2401	NASDAQ	RUSHA	Thu, Apr 25, 2013	10.00	10.39	9.95	10.29
2400	NASDAQ	RUSHA	Wed, Apr 24, 2013	9.77	10.05	9.76	9.99
2399	NASDAQ	RUSHA	Tue, Apr 23, 2013	9.93	9.93	9.71	9.77
2398	NASDAQ	RUSHA	Mon, Apr 22, 2013	10.00	10.14	9.70	9.80
2397	NASDAQ	RUSHA	Fri, Apr 19, 2013	9.86	10.01	9.75	9.96
2396	NASDAQ	RUSHA	Thu, Apr 18, 2013	9.98	9.98	9.72	9.84
2395	NASDAQ	RUSHA	Wed, Apr 17, 2013	10.26	10.35	9.84	9.95
2394	NASDAQ	RUSHA	Tue, Apr 16, 2013	10.26	10.44	10.18	10.36
2393	NASDAQ	RUSHA	Mon, Apr 15, 2013	10.56	10.64	10.11	10.15
2392	NASDAQ	RUSHA	Fri, Apr 12, 2013	10.52	10.75	10.52	10.66
2391	NASDAQ	RUSHA	Thu, Apr 11, 2013	10.67	10.70	10.53	10.60
2390	NASDAQ	RUSHA	Wed, Apr 10, 2013	10.44	10.68	10.41	10.64
2389	NASDAQ	RUSHA	Tue, Apr 9, 2013	10.48	10.48	10.35	10.40
2388	NASDAQ	RUSHA	Mon, Apr 8, 2013	10.35	10.45	10.28	10.43
2387	NASDAQ	RUSHA	Fri, Apr 5, 2013	10.09	10.35	10.07	10.28
2386	NASDAQ	RUSHA	Thu, Apr 4, 2013	10.16	10.29	10.05	10.29
2385	NASDAQ	RUSHA	Wed, Apr 3, 2013	10.40	10.40	10.12	10.15
2384	NASDAQ	RUSHA	Tue, Apr 2, 2013	10.64	10.68	10.28	10.36
2383	NASDAQ	RUSHA	Mon, Apr 1, 2013	10.65	10.72	10.50	10.59
2382	NASDAQ	RUSHA	Thu, Mar 28, 2013	10.87	10.89	10.68	10.72
2381	NASDAQ	RUSHA	Wed, Mar 27, 2013	10.76	10.86	10.70	10.84
2380	NASDAQ	RUSHA	Tue, Mar 26, 2013	11.15	11.15	10.79	10.88
2379	NASDAQ	RUSHA	Mon, Mar 25, 2013	11.14	11.21	11.02	11.06
2378	NASDAQ	RUSHA	Fri, Mar 22, 2013	11.10	11.16	10.97	11.07
2377	NASDAQ	RUSHA	Thu, Mar 21, 2013	11.16	11.35	11.03	11.08
2376	NASDAQ	RUSHA	Wed, Mar 20, 2013	11.32	11.36	11.27	11.29
2375	NASDAQ	RUSHA	Tue, Mar 19, 2013	11.26	11.31	11.05	11.25
2374	NASDAQ	RUSHA	Mon, Mar 18, 2013	11.22	11.33	11.12	11.25
2373	NASDAQ	RUSHA	Fri, Mar 15, 2013	11.56	11.59	11.36	11.42
2372	NASDAQ	RUSHA	Thu, Mar 14, 2013	11.54	11.60	11.47	11.59
2371	NASDAQ	RUSHA	Wed, Mar 13, 2013	11.50	11.56	11.47	11.54
2370	NASDAQ	RUSHA	Tue, Mar 12, 2013	11.44	11.54	11.38	11.48
2369	NASDAQ	RUSHA	Mon, Mar 11, 2013	11.42	11.55	11.40	11.50
2368	NASDAQ	RUSHA	Fri, Mar 8, 2013	11.45	11.52	11.31	11.48
2367	NASDAQ	RUSHA	Thu, Mar 7, 2013	11.29	11.35	11.19	11.32
2366	NASDAQ	RUSHA	Wed, Mar 6, 2013	11.25	11.34	11.19	11.27
2365	NASDAQ	RUSHA	Tue, Mar 5, 2013	11.11	11.30	11.08	11.18
2364	NASDAQ	RUSHA	Mon, Mar 4, 2013	10.98	11.09	10.94	11.08
2363	NASDAQ	RUSHA	Fri, Mar 1, 2013	10.77	11.11	10.76	10.99
2362	NASDAQ	RUSHA	Thu, Feb 28, 2013	10.66	11.00	10.66	10.89
2361	NASDAQ	RUSHA	Wed, Feb 27, 2013	10.32	10.71	10.31	10.68
2360	NASDAQ	RUSHA	Tue, Feb 26, 2013	10.38	10.41	10.22	10.31
2359	NASDAQ	RUSHA	Mon, Feb 25, 2013	10.68	10.71	10.32	10.35
2358	NASDAQ	RUSHA	Fri, Feb 22, 2013	10.62	10.66	10.47	10.62
2357	NASDAQ	RUSHA	Thu, Feb 21, 2013	10.77	10.88	10.46	10.53
2356	NASDAQ	RUSHA	Wed, Feb 20, 2013	11.22	11.30	10.79	10.80
2355	NASDAQ	RUSHA	Tue, Feb 19, 2013	10.86	11.20	10.81	11.19
2354	NASDAQ	RUSHA	Fri, Feb 15, 2013	10.88	10.93	10.80	10.89
2353	NASDAQ	RUSHA	Thu, Feb 14, 2013	10.67	10.82	10.37	10.81
2352	NASDAQ	RUSHA	Wed, Feb 13, 2013	10.55	10.95	10.52	10.77
2351	NASDAQ	RUSHA	Tue, Feb 12, 2013	10.55	10.58	10.44	10.48
2350	NASDAQ	RUSHA	Mon, Feb 11, 2013	10.66	10.69	10.44	10.54
2349	NASDAQ	RUSHA	Fri, Feb 8, 2013	10.69	10.75	10.60	10.64
2348	NASDAQ	RUSHA	Thu, Feb 7, 2013	10.74	10.74	10.59	10.64
2347	NASDAQ	RUSHA	Wed, Feb 6, 2013	10.53	10.72	10.53	10.71
2346	NASDAQ	RUSHA	Tue, Feb 5, 2013	10.43	10.66	10.42	10.61
2345	NASDAQ	RUSHA	Mon, Feb 4, 2013	10.54	10.61	10.34	10.37
2344	NASDAQ	RUSHA	Fri, Feb 1, 2013	10.60	10.73	10.49	10.60
2343	NASDAQ	RUSHA	Thu, Jan 31, 2013	10.61	10.72	10.46	10.52
2342	NASDAQ	RUSHA	Wed, Jan 30, 2013	10.88	10.93	10.56	10.60
2341	NASDAQ	RUSHA	Tue, Jan 29, 2013	10.75	10.94	10.69	10.93
2340	NASDAQ	RUSHA	Mon, Jan 28, 2013	10.74	10.90	10.66	10.78
2339	NASDAQ	RUSHA	Fri, Jan 25, 2013	10.60	10.72	10.54	10.69
2338	NASDAQ	RUSHA	Thu, Jan 24, 2013	10.41	10.60	10.34	10.57
2337	NASDAQ	RUSHA	Wed, Jan 23, 2013	10.41	10.45	10.36	10.42
2336	NASDAQ	RUSHA	Tue, Jan 22, 2013	10.24	10.40	10.24	10.39
2335	NASDAQ	RUSHA	Fri, Jan 18, 2013	10.16	10.24	10.03	10.23
2334	NASDAQ	RUSHA	Thu, Jan 17, 2013	9.96	10.23	9.91	10.15
2333	NASDAQ	RUSHA	Wed, Jan 16, 2013	9.96	9.96	9.82	9.88
2332	NASDAQ	RUSHA	Tue, Jan 15, 2013	9.61	10.08	9.59	9.97
2331	NASDAQ	RUSHA	Mon, Jan 14, 2013	9.44	9.72	9.41	9.70
2330	NASDAQ	RUSHA	Fri, Jan 11, 2013	9.63	9.66	9.43	9.65
2329	NASDAQ	RUSHA	Thu, Jan 10, 2013	9.60	9.61	9.33	9.61
2328	NASDAQ	RUSHA	Wed, Jan 9, 2013	9.54	9.60	9.47	9.52
2327	NASDAQ	RUSHA	Tue, Jan 8, 2013	9.46	9.52	9.37	9.48
2326	NASDAQ	RUSHA	Mon, Jan 7, 2013	9.41	9.51	9.33	9.44
2325	NASDAQ	RUSHA	Fri, Jan 4, 2013	9.43	9.55	9.16	9.50
2324	NASDAQ	RUSHA	Thu, Jan 3, 2013	9.45	9.56	9.30	9.36
2323	NASDAQ	RUSHA	Wed, Jan 2, 2013	9.44	9.61	9.28	9.41
2322	NASDAQ	RUSHA	Mon, Dec 31, 2012	8.87	9.22	8.87	9.19
2321	NASDAQ	RUSHA	Fri, Dec 28, 2012	8.91	8.98	8.83	8.86
2320	NASDAQ	RUSHA	Thu, Dec 27, 2012	8.89	8.98	8.52	8.96
2319	NASDAQ	RUSHA	Wed, Dec 26, 2012	8.96	9.01	8.64	8.91
2318	NASDAQ	RUSHA	Mon, Dec 24, 2012	8.91	8.95	8.80	8.91
2317	NASDAQ	RUSHA	Fri, Dec 21, 2012	9.06	9.06	8.76	8.93
2316	NASDAQ	RUSHA	Thu, Dec 20, 2012	9.02	9.14	8.93	9.12
2315	NASDAQ	RUSHA	Wed, Dec 19, 2012	8.96	9.04	8.90	9.00
2314	NASDAQ	RUSHA	Tue, Dec 18, 2012	8.58	8.97	8.44	8.97
2313	NASDAQ	RUSHA	Mon, Dec 17, 2012	8.54	8.71	8.44	8.69
2312	NASDAQ	RUSHA	Fri, Dec 14, 2012	8.48	8.59	8.39	8.48
2311	NASDAQ	RUSHA	Thu, Dec 13, 2012	8.72	8.72	8.45	8.52
2310	NASDAQ	RUSHA	Wed, Dec 12, 2012	8.80	8.87	8.63	8.68
2309	NASDAQ	RUSHA	Tue, Dec 11, 2012	8.99	9.02	8.75	8.76
2308	NASDAQ	RUSHA	Mon, Dec 10, 2012	8.91	9.03	7.88	8.89
2307	NASDAQ	RUSHA	Fri, Dec 7, 2012	8.88	8.88	8.81	8.87
2306	NASDAQ	RUSHA	Thu, Dec 6, 2012	8.86	8.89	8.76	8.81
2305	NASDAQ	RUSHA	Wed, Dec 5, 2012	8.66	9.05	8.62	8.81
2304	NASDAQ	RUSHA	Tue, Dec 4, 2012	8.40	8.67	8.40	8.60
2303	NASDAQ	RUSHA	Mon, Dec 3, 2012	8.56	8.60	8.38	8.41
2302	NASDAQ	RUSHA	Fri, Nov 30, 2012	8.71	8.78	8.44	8.51
2301	NASDAQ	RUSHA	Thu, Nov 29, 2012	8.56	8.72	8.01	8.67
2300	NASDAQ	RUSHA	Wed, Nov 28, 2012	8.39	8.56	8.20	8.47
2299	NASDAQ	RUSHA	Tue, Nov 27, 2012	8.41	8.52	8.37	8.46
2298	NASDAQ	RUSHA	Mon, Nov 26, 2012	8.36	8.43	8.28	8.40
2297	NASDAQ	RUSHA	Fri, Nov 23, 2012	8.36	8.39	8.32	8.37
2296	NASDAQ	RUSHA	Wed, Nov 21, 2012	8.40	8.45	8.32	8.35
2295	NASDAQ	RUSHA	Tue, Nov 20, 2012	8.35	8.41	8.25	8.38
2294	NASDAQ	RUSHA	Mon, Nov 19, 2012	8.34	8.44	8.25	8.40
2293	NASDAQ	RUSHA	Fri, Nov 16, 2012	8.42	8.53	8.20	8.22
2292	NASDAQ	RUSHA	Thu, Nov 15, 2012	8.38	8.49	8.27	8.45
2291	NASDAQ	RUSHA	Wed, Nov 14, 2012	8.60	8.68	8.32	8.40
2290	NASDAQ	RUSHA	Tue, Nov 13, 2012	8.65	8.79	8.46	8.58
2289	NASDAQ	RUSHA	Mon, Nov 12, 2012	8.67	8.79	7.10	8.72
2288	NASDAQ	RUSHA	Fri, Nov 9, 2012	8.59	8.76	8.53	8.66
2287	NASDAQ	RUSHA	Thu, Nov 8, 2012	8.67	8.80	8.65	8.66
2286	NASDAQ	RUSHA	Wed, Nov 7, 2012	8.88	9.08	8.62	8.72
2285	NASDAQ	RUSHA	Tue, Nov 6, 2012	8.90	9.06	8.90	9.01
2284	NASDAQ	RUSHA	Mon, Nov 5, 2012	8.76	8.96	8.69	8.84
2283	NASDAQ	RUSHA	Fri, Nov 2, 2012	8.89	8.96	8.66	8.74
2282	NASDAQ	RUSHA	Thu, Nov 1, 2012	8.48	8.96	8.48	8.89
2281	NASDAQ	RUSHA	Wed, Oct 31, 2012	8.22	8.49	8.22	8.44
2280	NASDAQ	RUSHA	Fri, Oct 26, 2012	8.06	8.24	8.02	8.24
2279	NASDAQ	RUSHA	Thu, Oct 25, 2012	7.94	8.04	7.77	8.04
2278	NASDAQ	RUSHA	Wed, Oct 24, 2012	7.84	7.95	7.76	7.85
2277	NASDAQ	RUSHA	Tue, Oct 23, 2012	7.89	7.89	7.52	7.82
2276	NASDAQ	RUSHA	Mon, Oct 22, 2012	8.01	8.09	7.93	7.96
2275	NASDAQ	RUSHA	Fri, Oct 19, 2012	8.23	8.26	7.94	8.01
2274	NASDAQ	RUSHA	Thu, Oct 18, 2012	8.27	8.32	8.24	8.32
2273	NASDAQ	RUSHA	Wed, Oct 17, 2012	8.24	8.29	8.20	8.29
2272	NASDAQ	RUSHA	Tue, Oct 16, 2012	8.28	8.30	8.20	8.24
2271	NASDAQ	RUSHA	Mon, Oct 15, 2012	8.35	8.35	8.16	8.26
2270	NASDAQ	RUSHA	Fri, Oct 12, 2012	8.44	8.50	8.10	8.32
2269	NASDAQ	RUSHA	Thu, Oct 11, 2012	8.75	8.76	8.40	8.42
2268	NASDAQ	RUSHA	Wed, Oct 10, 2012	8.68	8.71	8.60	8.67
2267	NASDAQ	RUSHA	Tue, Oct 9, 2012	8.86	8.89	8.67	8.68
2266	NASDAQ	RUSHA	Mon, Oct 8, 2012	8.71	9.03	8.68	9.00
2265	NASDAQ	RUSHA	Fri, Oct 5, 2012	8.68	8.85	8.67	8.71
2264	NASDAQ	RUSHA	Thu, Oct 4, 2012	8.67	8.71	8.59	8.67
2263	NASDAQ	RUSHA	Wed, Oct 3, 2012	8.60	8.71	8.59	8.65
2262	NASDAQ	RUSHA	Tue, Oct 2, 2012	8.79	8.79	8.54	8.60
2261	NASDAQ	RUSHA	Mon, Oct 1, 2012	8.64	8.82	8.63	8.73
2260	NASDAQ	RUSHA	Fri, Sep 28, 2012	8.60	8.67	8.49	8.56
2259	NASDAQ	RUSHA	Thu, Sep 27, 2012	8.68	8.70	8.50	8.66
2258	NASDAQ	RUSHA	Wed, Sep 26, 2012	8.51	8.62	8.44	8.61
2257	NASDAQ	RUSHA	Tue, Sep 25, 2012	8.53	8.59	8.44	8.46
2256	NASDAQ	RUSHA	Mon, Sep 24, 2012	8.21	8.54	8.21	8.49
2255	NASDAQ	RUSHA	Fri, Sep 21, 2012	8.22	8.28	8.16	8.27
2254	NASDAQ	RUSHA	Thu, Sep 20, 2012	7.96	8.14	7.95	8.13
2253	NASDAQ	RUSHA	Wed, Sep 19, 2012	8.04	8.06	7.97	8.04
2252	NASDAQ	RUSHA	Tue, Sep 18, 2012	8.07	8.13	7.98	8.01
2251	NASDAQ	RUSHA	Mon, Sep 17, 2012	8.05	8.13	8.01	8.11
2250	NASDAQ	RUSHA	Fri, Sep 14, 2012	8.08	8.16	8.04	8.12
2249	NASDAQ	RUSHA	Thu, Sep 13, 2012	7.96	8.21	7.84	8.00
2248	NASDAQ	RUSHA	Wed, Sep 12, 2012	8.17	8.18	7.84	7.91
2247	NASDAQ	RUSHA	Tue, Sep 11, 2012	8.02	8.13	8.01	8.13
2246	NASDAQ	RUSHA	Mon, Sep 10, 2012	8.11	8.17	7.96	8.00
2245	NASDAQ	RUSHA	Fri, Sep 7, 2012	7.98	8.15	7.97	8.08
2244	NASDAQ	RUSHA	Thu, Sep 6, 2012	7.70	8.00	7.64	7.92
2243	NASDAQ	RUSHA	Wed, Sep 5, 2012	7.73	7.78	7.51	7.66
2242	NASDAQ	RUSHA	Tue, Sep 4, 2012	7.56	7.72	7.08	7.68
2241	NASDAQ	RUSHA	Fri, Aug 31, 2012	7.70	7.70	7.48	7.57
2240	NASDAQ	RUSHA	Thu, Aug 30, 2012	7.83	7.83	7.61	7.64
2239	NASDAQ	RUSHA	Wed, Aug 29, 2012	7.96	7.98	7.87	7.87
2238	NASDAQ	RUSHA	Tue, Aug 28, 2012	7.91	7.97	7.87	7.94
2237	NASDAQ	RUSHA	Mon, Aug 27, 2012	7.87	7.93	7.79	7.85
2236	NASDAQ	RUSHA	Fri, Aug 24, 2012	7.85	7.89	7.78	7.84
2235	NASDAQ	RUSHA	Thu, Aug 23, 2012	7.97	8.03	7.89	7.89
2234	NASDAQ	RUSHA	Wed, Aug 22, 2012	8.01	8.12	7.96	7.97
2233	NASDAQ	RUSHA	Tue, Aug 21, 2012	8.06	8.24	8.02	8.05
2232	NASDAQ	RUSHA	Mon, Aug 20, 2012	8.08	8.11	7.96	8.00
2231	NASDAQ	RUSHA	Fri, Aug 17, 2012	8.03	8.18	7.76	8.12
2230	NASDAQ	RUSHA	Thu, Aug 16, 2012	7.88	8.04	7.86	8.00
2229	NASDAQ	RUSHA	Wed, Aug 15, 2012	7.56	7.89	7.56	7.87
2228	NASDAQ	RUSHA	Tue, Aug 14, 2012	7.47	7.55	7.44	7.53
2227	NASDAQ	RUSHA	Mon, Aug 13, 2012	7.34	7.44	7.32	7.44
2226	NASDAQ	RUSHA	Fri, Aug 10, 2012	7.42	7.43	7.28	7.35
2225	NASDAQ	RUSHA	Thu, Aug 9, 2012	7.33	7.62	7.33	7.42
2224	NASDAQ	RUSHA	Wed, Aug 8, 2012	7.28	7.52	7.23	7.32
2223	NASDAQ	RUSHA	Tue, Aug 7, 2012	7.27	7.44	7.19	7.30
2222	NASDAQ	RUSHA	Mon, Aug 6, 2012	7.00	7.27	7.00	7.20
2221	NASDAQ	RUSHA	Fri, Aug 3, 2012	6.84	7.08	6.80	6.94
2220	NASDAQ	RUSHA	Thu, Aug 2, 2012	6.64	6.77	6.64	6.72
2219	NASDAQ	RUSHA	Wed, Aug 1, 2012	7.22	7.22	6.67	6.67
2218	NASDAQ	RUSHA	Tue, Jul 31, 2012	6.92	7.20	6.92	7.18
2217	NASDAQ	RUSHA	Mon, Jul 30, 2012	6.91	7.00	6.87	6.95
2216	NASDAQ	RUSHA	Fri, Jul 27, 2012	6.40	6.92	6.39	6.91
2215	NASDAQ	RUSHA	Thu, Jul 26, 2012	6.44	6.52	6.31	6.35
2214	NASDAQ	RUSHA	Wed, Jul 25, 2012	6.35	6.42	6.31	6.34
2213	NASDAQ	RUSHA	Tue, Jul 24, 2012	6.40	6.48	6.24	6.28
2212	NASDAQ	RUSHA	Mon, Jul 23, 2012	6.44	6.44	6.29	6.37
2211	NASDAQ	RUSHA	Fri, Jul 20, 2012	6.57	6.59	6.47	6.56
2210	NASDAQ	RUSHA	Thu, Jul 19, 2012	6.71	6.71	6.60	6.63
2209	NASDAQ	RUSHA	Wed, Jul 18, 2012	6.58	6.75	6.58	6.66
2208	NASDAQ	RUSHA	Tue, Jul 17, 2012	6.59	6.65	6.54	6.59
2207	NASDAQ	RUSHA	Mon, Jul 16, 2012	6.57	6.65	6.54	6.59
2206	NASDAQ	RUSHA	Fri, Jul 13, 2012	6.45	6.68	6.43	6.60
2205	NASDAQ	RUSHA	Thu, Jul 12, 2012	6.60	6.70	6.28	6.46
2204	NASDAQ	RUSHA	Wed, Jul 11, 2012	7.11	7.18	6.65	6.66
2203	NASDAQ	RUSHA	Tue, Jul 10, 2012	7.49	7.49	7.15	7.19
2202	NASDAQ	RUSHA	Mon, Jul 9, 2012	7.44	7.49	7.37	7.43
2201	NASDAQ	RUSHA	Fri, Jul 6, 2012	7.70	7.74	7.47	7.48
2200	NASDAQ	RUSHA	Thu, Jul 5, 2012	7.58	7.80	7.57	7.80
2199	NASDAQ	RUSHA	Tue, Jul 3, 2012	7.45	7.62	7.42	7.59
2198	NASDAQ	RUSHA	Mon, Jul 2, 2012	7.28	7.44	7.14	7.44
2197	NASDAQ	RUSHA	Fri, Jun 29, 2012	7.08	7.31	7.01	7.27
2196	NASDAQ	RUSHA	Thu, Jun 28, 2012	6.77	6.98	6.77	6.96
2195	NASDAQ	RUSHA	Wed, Jun 27, 2012	6.77	6.88	6.77	6.84
2194	NASDAQ	RUSHA	Tue, Jun 26, 2012	6.82	6.83	6.67	6.77
2193	NASDAQ	RUSHA	Mon, Jun 25, 2012	6.83	6.89	6.70	6.82
2192	NASDAQ	RUSHA	Fri, Jun 22, 2012	7.16	7.18	6.92	6.93
2191	NASDAQ	RUSHA	Thu, Jun 21, 2012	7.31	7.36	7.10	7.11
2190	NASDAQ	RUSHA	Wed, Jun 20, 2012	7.50	7.55	7.24	7.30
2189	NASDAQ	RUSHA	Tue, Jun 19, 2012	7.45	7.57	7.42	7.49
2188	NASDAQ	RUSHA	Mon, Jun 18, 2012	7.40	7.45	7.31	7.40
2187	NASDAQ	RUSHA	Fri, Jun 15, 2012	7.13	7.50	7.13	7.48
2186	NASDAQ	RUSHA	Thu, Jun 14, 2012	7.10	7.18	7.05	7.12
2185	NASDAQ	RUSHA	Wed, Jun 13, 2012	7.14	7.19	7.00	7.11
2184	NASDAQ	RUSHA	Tue, Jun 12, 2012	7.14	7.21	7.08	7.16
2183	NASDAQ	RUSHA	Mon, Jun 11, 2012	7.45	7.45	7.10	7.11
2182	NASDAQ	RUSHA	Fri, Jun 8, 2012	7.07	7.36	7.05	7.34
2181	NASDAQ	RUSHA	Thu, Jun 7, 2012	7.33	7.37	7.08	7.10
2180	NASDAQ	RUSHA	Wed, Jun 6, 2012	7.11	7.25	7.08	7.24
2179	NASDAQ	RUSHA	Tue, Jun 5, 2012	6.91	7.08	6.87	7.05
2178	NASDAQ	RUSHA	Mon, Jun 4, 2012	7.19	7.23	6.92	6.96
2177	NASDAQ	RUSHA	Fri, Jun 1, 2012	7.18	7.28	7.10	7.15
2176	NASDAQ	RUSHA	Thu, May 31, 2012	7.31	7.38	7.14	7.36
2175	NASDAQ	RUSHA	Wed, May 30, 2012	7.34	7.34	7.16	7.32
2174	NASDAQ	RUSHA	Tue, May 29, 2012	7.29	7.42	7.20	7.39
2173	NASDAQ	RUSHA	Fri, May 25, 2012	7.31	7.34	7.14	7.23
2172	NASDAQ	RUSHA	Thu, May 24, 2012	7.53	7.53	7.20	7.28
2171	NASDAQ	RUSHA	Wed, May 23, 2012	7.29	7.55	7.17	7.52
2170	NASDAQ	RUSHA	Tue, May 22, 2012	7.42	7.55	7.34	7.39
2169	NASDAQ	RUSHA	Mon, May 21, 2012	7.24	7.46	7.15	7.40
2168	NASDAQ	RUSHA	Fri, May 18, 2012	7.09	7.25	7.04	7.24
2167	NASDAQ	RUSHA	Thu, May 17, 2012	7.20	7.36	7.05	7.09
2166	NASDAQ	RUSHA	Wed, May 16, 2012	7.08	7.14	6.99	7.10
2165	NASDAQ	RUSHA	Tue, May 15, 2012	7.03	7.12	6.96	7.03
2164	NASDAQ	RUSHA	Mon, May 14, 2012	7.15	7.22	6.90	7.04
2163	NASDAQ	RUSHA	Fri, May 11, 2012	7.34	7.43	7.18	7.26
2162	NASDAQ	RUSHA	Thu, May 10, 2012	7.56	7.60	7.38	7.42
2161	NASDAQ	RUSHA	Wed, May 9, 2012	7.52	7.62	7.41	7.50
2160	NASDAQ	RUSHA	Tue, May 8, 2012	7.53	7.65	7.45	7.63
2159	NASDAQ	RUSHA	Mon, May 7, 2012	7.60	7.75	7.56	7.60
2158	NASDAQ	RUSHA	Fri, May 4, 2012	7.89	7.89	7.60	7.64
2157	NASDAQ	RUSHA	Thu, May 3, 2012	8.16	8.25	7.92	7.96
2156	NASDAQ	RUSHA	Wed, May 2, 2012	8.13	8.24	8.07	8.18
2155	NASDAQ	RUSHA	Tue, May 1, 2012	8.31	8.33	8.10	8.16
2154	NASDAQ	RUSHA	Mon, Apr 30, 2012	8.20	8.21	8.00	8.04
2153	NASDAQ	RUSHA	Fri, Apr 27, 2012	8.23	8.24	8.12	8.17
2152	NASDAQ	RUSHA	Thu, Apr 26, 2012	8.29	8.29	8.08	8.16
2151	NASDAQ	RUSHA	Wed, Apr 25, 2012	8.63	9.24	8.11	8.29
2150	NASDAQ	RUSHA	Tue, Apr 24, 2012	8.28	8.54	8.26	8.54
2149	NASDAQ	RUSHA	Mon, Apr 23, 2012	8.44	8.54	8.23	8.31
2148	NASDAQ	RUSHA	Fri, Apr 20, 2012	8.81	8.81	8.58	8.59
2147	NASDAQ	RUSHA	Thu, Apr 19, 2012	8.95	8.95	8.64	8.69
2146	NASDAQ	RUSHA	Wed, Apr 18, 2012	8.80	8.93	8.67	8.87
2145	NASDAQ	RUSHA	Tue, Apr 17, 2012	8.79	9.02	8.76	8.83
2144	NASDAQ	RUSHA	Mon, Apr 16, 2012	8.87	8.90	8.64	8.72
2143	NASDAQ	RUSHA	Fri, Apr 13, 2012	8.76	8.84	8.64	8.79
2142	NASDAQ	RUSHA	Thu, Apr 12, 2012	8.67	8.91	8.67	8.83
2141	NASDAQ	RUSHA	Wed, Apr 11, 2012	8.59	8.74	8.56	8.70
2140	NASDAQ	RUSHA	Tue, Apr 10, 2012	8.80	8.85	8.41	8.49
2139	NASDAQ	RUSHA	Mon, Apr 9, 2012	9.10	9.17	8.75	8.85
2138	NASDAQ	RUSHA	Thu, Apr 5, 2012	9.28	9.37	9.20	9.29
2137	NASDAQ	RUSHA	Wed, Apr 4, 2012	9.42	9.52	9.08	9.27
2136	NASDAQ	RUSHA	Tue, Apr 3, 2012	9.60	9.64	9.47	9.52
2135	NASDAQ	RUSHA	Mon, Apr 2, 2012	9.40	9.63	9.36	9.61
2134	NASDAQ	RUSHA	Fri, Mar 30, 2012	9.83	9.83	9.43	9.43
2133	NASDAQ	RUSHA	Thu, Mar 29, 2012	9.81	9.81	9.56	9.77
2132	NASDAQ	RUSHA	Wed, Mar 28, 2012	10.05	10.10	9.80	9.88
2131	NASDAQ	RUSHA	Tue, Mar 27, 2012	10.17	10.23	10.05	10.06
2130	NASDAQ	RUSHA	Mon, Mar 26, 2012	10.14	10.32	10.05	10.18
2129	NASDAQ	RUSHA	Fri, Mar 23, 2012	10.04	10.11	9.78	10.01
2128	NASDAQ	RUSHA	Thu, Mar 22, 2012	10.27	10.27	9.92	10.03
2127	NASDAQ	RUSHA	Wed, Mar 21, 2012	10.35	10.40	10.21	10.34
2126	NASDAQ	RUSHA	Tue, Mar 20, 2012	10.48	10.56	10.31	10.32
2125	NASDAQ	RUSHA	Mon, Mar 19, 2012	10.34	10.76	10.33	10.57
2124	NASDAQ	RUSHA	Fri, Mar 16, 2012	10.48	10.59	10.25	10.35
2123	NASDAQ	RUSHA	Thu, Mar 15, 2012	10.45	10.67	10.38	10.44
2122	NASDAQ	RUSHA	Wed, Mar 14, 2012	10.53	10.55	10.42	10.45
2121	NASDAQ	RUSHA	Tue, Mar 13, 2012	10.22	10.50	10.08	10.49
2120	NASDAQ	RUSHA	Mon, Mar 12, 2012	10.16	10.20	10.01	10.13
2119	NASDAQ	RUSHA	Fri, Mar 9, 2012	9.99	10.27	9.99	10.17
2118	NASDAQ	RUSHA	Thu, Mar 8, 2012	9.76	9.99	9.60	9.98
2117	NASDAQ	RUSHA	Wed, Mar 7, 2012	9.64	9.77	9.62	9.69
2116	NASDAQ	RUSHA	Tue, Mar 6, 2012	9.88	9.95	9.57	9.63
2115	NASDAQ	RUSHA	Mon, Mar 5, 2012	10.02	10.12	9.82	10.01
2114	NASDAQ	RUSHA	Fri, Mar 2, 2012	10.46	10.52	9.95	10.06
2113	NASDAQ	RUSHA	Thu, Mar 1, 2012	10.65	10.68	10.44	10.44
2112	NASDAQ	RUSHA	Wed, Feb 29, 2012	10.65	10.69	10.49	10.59
2111	NASDAQ	RUSHA	Tue, Feb 28, 2012	10.67	10.69	10.58	10.61
2110	NASDAQ	RUSHA	Mon, Feb 27, 2012	10.56	10.69	10.56	10.67
2109	NASDAQ	RUSHA	Fri, Feb 24, 2012	10.66	10.69	10.65	10.68
2108	NASDAQ	RUSHA	Thu, Feb 23, 2012	10.64	10.69	10.61	10.68
2107	NASDAQ	RUSHA	Wed, Feb 22, 2012	10.69	10.69	10.54	10.65
2106	NASDAQ	RUSHA	Tue, Feb 21, 2012	10.85	10.90	10.73	10.74
2105	NASDAQ	RUSHA	Fri, Feb 17, 2012	10.95	10.95	10.76	10.83
2104	NASDAQ	RUSHA	Thu, Feb 16, 2012	10.63	10.86	10.37	10.85
2103	NASDAQ	RUSHA	Wed, Feb 15, 2012	10.48	10.96	9.87	10.80
2102	NASDAQ	RUSHA	Tue, Feb 14, 2012	10.31	10.32	9.46	10.24
2101	NASDAQ	RUSHA	Mon, Feb 13, 2012	10.62	10.68	10.38	10.40
2100	NASDAQ	RUSHA	Fri, Feb 10, 2012	10.43	10.63	10.36	10.54
2099	NASDAQ	RUSHA	Thu, Feb 9, 2012	10.39	10.57	10.33	10.51
2098	NASDAQ	RUSHA	Wed, Feb 8, 2012	10.23	10.50	10.12	10.39
2097	NASDAQ	RUSHA	Tue, Feb 7, 2012	10.42	10.42	10.16	10.22
2096	NASDAQ	RUSHA	Mon, Feb 6, 2012	10.33	10.56	10.33	10.40
2095	NASDAQ	RUSHA	Fri, Feb 3, 2012	10.41	10.58	10.23	10.38
2094	NASDAQ	RUSHA	Thu, Feb 2, 2012	10.24	10.37	10.00	10.20
2093	NASDAQ	RUSHA	Wed, Feb 1, 2012	10.28	10.36	10.14	10.22
2092	NASDAQ	RUSHA	Tue, Jan 31, 2012	10.16	10.25	10.04	10.23
2091	NASDAQ	RUSHA	Mon, Jan 30, 2012	9.85	10.17	9.82	10.10
2090	NASDAQ	RUSHA	Fri, Jan 27, 2012	9.79	10.00	9.54	9.92
2089	NASDAQ	RUSHA	Thu, Jan 26, 2012	9.85	9.95	9.77	9.85
2088	NASDAQ	RUSHA	Wed, Jan 25, 2012	9.63	9.80	9.59	9.78
2087	NASDAQ	RUSHA	Tue, Jan 24, 2012	9.44	9.68	9.31	9.66
2086	NASDAQ	RUSHA	Mon, Jan 23, 2012	9.55	9.61	9.38	9.52
2085	NASDAQ	RUSHA	Fri, Jan 20, 2012	9.76	9.83	9.48	9.55
2084	NASDAQ	RUSHA	Thu, Jan 19, 2012	9.67	9.82	9.62	9.79
2083	NASDAQ	RUSHA	Wed, Jan 18, 2012	9.46	9.70	9.40	9.62
2082	NASDAQ	RUSHA	Tue, Jan 17, 2012	9.82	9.85	9.38	9.45
2081	NASDAQ	RUSHA	Fri, Jan 13, 2012	9.63	9.80	9.54	9.77
2080	NASDAQ	RUSHA	Thu, Jan 12, 2012	9.59	9.78	9.56	9.76
2079	NASDAQ	RUSHA	Wed, Jan 11, 2012	9.46	9.60	9.38	9.58
2078	NASDAQ	RUSHA	Tue, Jan 10, 2012	9.59	9.67	9.47	9.51
2077	NASDAQ	RUSHA	Mon, Jan 9, 2012	9.44	9.51	9.25	9.44
2076	NASDAQ	RUSHA	Fri, Jan 6, 2012	9.36	9.51	9.31	9.40
2075	NASDAQ	RUSHA	Thu, Jan 5, 2012	9.21	9.38	9.10	9.32
2074	NASDAQ	RUSHA	Wed, Jan 4, 2012	9.26	9.47	9.18	9.31
2073	NASDAQ	RUSHA	Tue, Jan 3, 2012	9.56	9.60	9.17	9.34
2072	NASDAQ	RUSHA	Fri, Dec 30, 2011	9.36	9.54	9.28	9.30
2071	NASDAQ	RUSHA	Thu, Dec 29, 2011	9.43	9.45	9.16	9.38
2070	NASDAQ	RUSHA	Wed, Dec 28, 2011	9.45	9.45	9.29	9.39
2069	NASDAQ	RUSHA	Tue, Dec 27, 2011	9.30	9.46	9.18	9.44
2068	NASDAQ	RUSHA	Fri, Dec 23, 2011	9.11	9.31	8.96	9.30
2067	NASDAQ	RUSHA	Thu, Dec 22, 2011	8.98	9.11	8.94	9.04
2066	NASDAQ	RUSHA	Wed, Dec 21, 2011	8.64	9.00	8.57	8.95
2065	NASDAQ	RUSHA	Tue, Dec 20, 2011	8.49	8.72	8.49	8.66
2064	NASDAQ	RUSHA	Mon, Dec 19, 2011	8.61	8.73	8.25	8.27
2063	NASDAQ	RUSHA	Fri, Dec 16, 2011	8.44	8.77	8.41	8.53
2062	NASDAQ	RUSHA	Thu, Dec 15, 2011	8.37	8.40	8.22	8.35
2061	NASDAQ	RUSHA	Wed, Dec 14, 2011	8.42	8.50	8.20	8.22
2060	NASDAQ	RUSHA	Tue, Dec 13, 2011	8.68	8.86	8.46	8.52
2059	NASDAQ	RUSHA	Mon, Dec 12, 2011	8.69	8.80	8.47	8.62
2058	NASDAQ	RUSHA	Fri, Dec 9, 2011	8.42	8.89	8.42	8.82
2057	NASDAQ	RUSHA	Thu, Dec 8, 2011	8.64	8.68	8.36	8.39
2056	NASDAQ	RUSHA	Wed, Dec 7, 2011	8.65	8.80	8.32	8.73
2055	NASDAQ	RUSHA	Tue, Dec 6, 2011	8.83	8.88	8.66	8.72
2054	NASDAQ	RUSHA	Mon, Dec 5, 2011	8.70	8.91	8.64	8.83
2053	NASDAQ	RUSHA	Fri, Dec 2, 2011	8.55	8.70	8.55	8.67
2052	NASDAQ	RUSHA	Thu, Dec 1, 2011	8.50	8.58	8.38	8.38
2051	NASDAQ	RUSHA	Wed, Nov 30, 2011	8.80	8.80	8.52	8.52
2050	NASDAQ	RUSHA	Tue, Nov 29, 2011	8.60	8.60	8.45	8.51
2049	NASDAQ	RUSHA	Mon, Nov 28, 2011	8.66	8.76	8.45	8.59
2048	NASDAQ	RUSHA	Fri, Nov 25, 2011	8.26	8.40	8.26	8.32
2047	NASDAQ	RUSHA	Wed, Nov 23, 2011	8.18	8.40	8.10	8.34
2046	NASDAQ	RUSHA	Tue, Nov 22, 2011	8.09	8.34	8.09	8.28
2045	NASDAQ	RUSHA	Mon, Nov 21, 2011	7.89	8.14	7.85	8.09
2044	NASDAQ	RUSHA	Fri, Nov 18, 2011	8.01	8.15	7.90	8.03
2043	NASDAQ	RUSHA	Thu, Nov 17, 2011	8.31	8.35	7.97	8.01
2042	NASDAQ	RUSHA	Wed, Nov 16, 2011	8.58	8.67	8.31	8.31
2041	NASDAQ	RUSHA	Tue, Nov 15, 2011	8.40	8.80	8.40	8.71
2040	NASDAQ	RUSHA	Mon, Nov 14, 2011	8.56	8.60	8.33	8.48
2039	NASDAQ	RUSHA	Fri, Nov 11, 2011	8.46	8.65	8.38	8.61
2038	NASDAQ	RUSHA	Thu, Nov 10, 2011	8.54	8.54	8.30	8.36
2037	NASDAQ	RUSHA	Wed, Nov 9, 2011	8.51	8.75	8.34	8.37
2036	NASDAQ	RUSHA	Tue, Nov 8, 2011	8.82	8.82	8.35	8.76
2035	NASDAQ	RUSHA	Mon, Nov 7, 2011	8.72	8.84	8.45	8.72
2034	NASDAQ	RUSHA	Fri, Nov 4, 2011	8.64	8.82	8.55	8.73
2033	NASDAQ	RUSHA	Thu, Nov 3, 2011	8.60	8.80	8.18	8.78
2032	NASDAQ	RUSHA	Wed, Nov 2, 2011	8.54	8.78	8.41	8.44
2031	NASDAQ	RUSHA	Tue, Nov 1, 2011	8.22	8.67	8.09	8.38
2030	NASDAQ	RUSHA	Mon, Oct 31, 2011	8.40	8.88	8.40	8.58
2029	NASDAQ	RUSHA	Fri, Oct 28, 2011	8.78	8.89	8.32	8.60
2028	NASDAQ	RUSHA	Thu, Oct 27, 2011	8.73	8.96	8.51	8.81
2027	NASDAQ	RUSHA	Wed, Oct 26, 2011	8.44	8.52	8.11	8.44
2026	NASDAQ	RUSHA	Tue, Oct 25, 2011	8.22	8.58	7.92	8.24
2025	NASDAQ	RUSHA	Mon, Oct 24, 2011	8.34	8.34	7.82	8.10
2024	NASDAQ	RUSHA	Fri, Oct 21, 2011	7.76	7.78	7.57	7.77
2023	NASDAQ	RUSHA	Thu, Oct 20, 2011	7.55	7.68	7.30	7.61
2022	NASDAQ	RUSHA	Wed, Oct 19, 2011	7.82	8.00	7.27	7.54
2021	NASDAQ	RUSHA	Tue, Oct 18, 2011	7.60	7.88	7.45	7.82
2020	NASDAQ	RUSHA	Mon, Oct 17, 2011	7.77	7.86	7.49	7.56
2019	NASDAQ	RUSHA	Fri, Oct 14, 2011	7.44	7.84	7.34	7.76
2018	NASDAQ	RUSHA	Thu, Oct 13, 2011	7.36	7.37	6.82	7.32
2017	NASDAQ	RUSHA	Wed, Oct 12, 2011	7.28	7.48	7.19	7.41
2016	NASDAQ	RUSHA	Tue, Oct 11, 2011	6.92	7.23	6.84	7.18
2015	NASDAQ	RUSHA	Mon, Oct 10, 2011	7.01	7.22	6.86	6.99
2014	NASDAQ	RUSHA	Fri, Oct 7, 2011	7.00	7.10	6.77	6.83
2013	NASDAQ	RUSHA	Thu, Oct 6, 2011	6.66	6.97	6.63	6.96
2012	NASDAQ	RUSHA	Wed, Oct 5, 2011	6.53	6.69	6.43	6.66
2011	NASDAQ	RUSHA	Tue, Oct 4, 2011	5.72	6.53	5.67	6.52
2010	NASDAQ	RUSHA	Mon, Oct 3, 2011	6.20	6.40	5.76	5.78
2009	NASDAQ	RUSHA	Fri, Sep 30, 2011	6.58	6.91	6.28	6.29
2008	NASDAQ	RUSHA	Thu, Sep 29, 2011	6.88	6.88	6.45	6.71
2007	NASDAQ	RUSHA	Wed, Sep 28, 2011	7.06	7.17	6.67	6.69
2006	NASDAQ	RUSHA	Tue, Sep 27, 2011	7.10	7.77	6.94	7.04
2005	NASDAQ	RUSHA	Mon, Sep 26, 2011	6.69	6.85	6.45	6.84
2004	NASDAQ	RUSHA	Fri, Sep 23, 2011	6.66	6.70	6.47	6.62
2003	NASDAQ	RUSHA	Thu, Sep 22, 2011	6.67	6.91	6.54	6.66
2002	NASDAQ	RUSHA	Wed, Sep 21, 2011	7.44	7.49	6.96	6.97
2001	NASDAQ	RUSHA	Tue, Sep 20, 2011	7.68	7.81	7.41	7.44
2000	NASDAQ	RUSHA	Mon, Sep 19, 2011	7.54	7.77	7.46	7.64
1999	NASDAQ	RUSHA	Fri, Sep 16, 2011	7.93	8.03	7.69	7.74
1998	NASDAQ	RUSHA	Thu, Sep 15, 2011	8.08	8.08	7.77	7.86
1997	NASDAQ	RUSHA	Wed, Sep 14, 2011	7.96	8.17	7.76	7.96
1996	NASDAQ	RUSHA	Tue, Sep 13, 2011	7.60	7.92	7.51	7.84
1995	NASDAQ	RUSHA	Mon, Sep 12, 2011	7.25	8.08	7.03	7.56
1994	NASDAQ	RUSHA	Fri, Sep 9, 2011	7.62	7.71	7.30	7.42
1993	NASDAQ	RUSHA	Thu, Sep 8, 2011	7.80	7.93	7.64	7.74
1992	NASDAQ	RUSHA	Wed, Sep 7, 2011	7.64	7.96	7.56	7.88
1991	NASDAQ	RUSHA	Tue, Sep 6, 2011	7.19	7.51	7.15	7.48
1990	NASDAQ	RUSHA	Fri, Sep 2, 2011	7.65	7.88	7.47	7.52
1989	NASDAQ	RUSHA	Thu, Sep 1, 2011	8.18	8.54	7.84	7.89
1988	NASDAQ	RUSHA	Wed, Aug 31, 2011	8.28	8.37	8.06	8.18
1987	NASDAQ	RUSHA	Tue, Aug 30, 2011	8.15	8.30	8.02	8.21
1986	NASDAQ	RUSHA	Mon, Aug 29, 2011	7.72	8.28	7.72	8.24
1985	NASDAQ	RUSHA	Fri, Aug 26, 2011	7.32	7.63	7.26	7.63
1984	NASDAQ	RUSHA	Thu, Aug 25, 2011	7.76	7.87	7.38	7.43
1983	NASDAQ	RUSHA	Wed, Aug 24, 2011	7.47	7.78	7.36	7.67
1982	NASDAQ	RUSHA	Tue, Aug 23, 2011	7.18	7.52	7.17	7.50
1981	NASDAQ	RUSHA	Mon, Aug 22, 2011	7.22	7.27	7.02	7.13
1980	NASDAQ	RUSHA	Fri, Aug 19, 2011	6.79	7.13	6.79	6.97
1979	NASDAQ	RUSHA	Thu, Aug 18, 2011	6.94	7.20	6.85	6.88
1978	NASDAQ	RUSHA	Wed, Aug 17, 2011	7.20	7.21	7.07	7.18
1977	NASDAQ	RUSHA	Tue, Aug 16, 2011	7.18	7.34	6.96	7.15
1976	NASDAQ	RUSHA	Mon, Aug 15, 2011	7.15	8.03	7.15	7.30
1975	NASDAQ	RUSHA	Fri, Aug 12, 2011	7.17	7.17	6.89	7.04
1974	NASDAQ	RUSHA	Thu, Aug 11, 2011	6.71	7.20	6.63	7.10
1973	NASDAQ	RUSHA	Wed, Aug 10, 2011	6.92	6.92	6.52	6.67
1972	NASDAQ	RUSHA	Tue, Aug 9, 2011	6.89	7.26	6.40	7.20
1971	NASDAQ	RUSHA	Mon, Aug 8, 2011	7.23	7.62	6.62	6.65
1970	NASDAQ	RUSHA	Fri, Aug 5, 2011	7.93	7.93	7.44	7.52
1969	NASDAQ	RUSHA	Thu, Aug 4, 2011	8.08	8.19	7.80	7.81
1968	NASDAQ	RUSHA	Wed, Aug 3, 2011	8.33	8.40	7.88	8.23
1967	NASDAQ	RUSHA	Tue, Aug 2, 2011	8.67	8.97	8.29	8.30
1966	NASDAQ	RUSHA	Mon, Aug 1, 2011	8.99	9.20	8.60	8.71
1965	NASDAQ	RUSHA	Fri, Jul 29, 2011	8.93	9.01	8.59	8.88
1964	NASDAQ	RUSHA	Thu, Jul 28, 2011	9.00	9.13	8.97	9.05
1963	NASDAQ	RUSHA	Wed, Jul 27, 2011	9.68	9.68	8.92	8.96
1962	NASDAQ	RUSHA	Tue, Jul 26, 2011	9.09	9.15	8.99	9.02
1961	NASDAQ	RUSHA	Mon, Jul 25, 2011	8.99	9.16	8.87	9.10
1960	NASDAQ	RUSHA	Fri, Jul 22, 2011	9.15	9.15	9.06	9.10
1959	NASDAQ	RUSHA	Thu, Jul 21, 2011	9.02	9.18	8.94	9.12
1958	NASDAQ	RUSHA	Wed, Jul 20, 2011	9.06	9.11	8.89	8.98
1957	NASDAQ	RUSHA	Tue, Jul 19, 2011	9.01	9.05	8.90	9.04
1956	NASDAQ	RUSHA	Mon, Jul 18, 2011	8.93	8.96	8.76	8.89
1955	NASDAQ	RUSHA	Fri, Jul 15, 2011	8.86	8.98	8.80	8.97
1954	NASDAQ	RUSHA	Thu, Jul 14, 2011	8.95	9.00	8.79	8.83
1953	NASDAQ	RUSHA	Wed, Jul 13, 2011	8.52	8.98	8.52	8.94
1952	NASDAQ	RUSHA	Tue, Jul 12, 2011	8.54	8.64	8.47	8.48
1951	NASDAQ	RUSHA	Mon, Jul 11, 2011	8.34	8.60	8.34	8.57
1950	NASDAQ	RUSHA	Fri, Jul 8, 2011	8.41	8.53	8.35	8.49
1949	NASDAQ	RUSHA	Thu, Jul 7, 2011	8.48	8.63	8.44	8.57
1948	NASDAQ	RUSHA	Wed, Jul 6, 2011	8.45	8.48	8.33	8.38
1947	NASDAQ	RUSHA	Tue, Jul 5, 2011	8.63	8.64	8.29	8.48
1946	NASDAQ	RUSHA	Fri, Jul 1, 2011	8.48	8.66	8.40	8.63
1945	NASDAQ	RUSHA	Thu, Jun 30, 2011	8.38	8.52	8.38	8.46
1944	NASDAQ	RUSHA	Wed, Jun 29, 2011	8.46	8.51	8.26	8.37
1943	NASDAQ	RUSHA	Tue, Jun 28, 2011	8.30	8.42	8.29	8.42
1942	NASDAQ	RUSHA	Mon, Jun 27, 2011	8.19	8.28	8.12	8.26
1941	NASDAQ	RUSHA	Fri, Jun 24, 2011	8.18	8.25	8.10	8.16
1940	NASDAQ	RUSHA	Thu, Jun 23, 2011	7.94	8.19	7.93	8.16
1939	NASDAQ	RUSHA	Wed, Jun 22, 2011	8.08	8.16	8.06	8.07
1938	NASDAQ	RUSHA	Tue, Jun 21, 2011	7.96	8.20	7.89	8.16
1937	NASDAQ	RUSHA	Mon, Jun 20, 2011	7.82	7.92	7.79	7.87
1936	NASDAQ	RUSHA	Fri, Jun 17, 2011	7.92	7.94	7.75	7.84
1935	NASDAQ	RUSHA	Thu, Jun 16, 2011	7.89	8.04	7.78	7.89
1934	NASDAQ	RUSHA	Wed, Jun 15, 2011	7.91	7.97	7.77	7.89
1933	NASDAQ	RUSHA	Tue, Jun 14, 2011	8.00	8.09	7.88	8.04
1932	NASDAQ	RUSHA	Mon, Jun 13, 2011	7.94	8.02	7.85	7.89
1931	NASDAQ	RUSHA	Fri, Jun 10, 2011	7.89	8.04	7.85	7.89
1930	NASDAQ	RUSHA	Thu, Jun 9, 2011	7.82	8.01	7.81	7.96
1929	NASDAQ	RUSHA	Wed, Jun 8, 2011	8.10	8.10	7.76	7.78
1928	NASDAQ	RUSHA	Tue, Jun 7, 2011	8.34	8.34	8.14	8.15
1927	NASDAQ	RUSHA	Mon, Jun 6, 2011	8.16	8.30	8.10	8.24
1926	NASDAQ	RUSHA	Fri, Jun 3, 2011	8.13	8.22	7.99	8.17
1925	NASDAQ	RUSHA	Thu, Jun 2, 2011	8.44	8.50	8.24	8.31
1924	NASDAQ	RUSHA	Wed, Jun 1, 2011	8.83	8.89	8.40	8.44
1923	NASDAQ	RUSHA	Tue, May 31, 2011	8.82	8.88	8.59	8.88
1922	NASDAQ	RUSHA	Fri, May 27, 2011	8.70	8.83	8.65	8.68
1921	NASDAQ	RUSHA	Thu, May 26, 2011	8.55	8.65	8.41	8.63
1920	NASDAQ	RUSHA	Wed, May 25, 2011	8.50	8.64	8.44	8.61
1919	NASDAQ	RUSHA	Tue, May 24, 2011	8.74	8.81	8.54	8.55
1918	NASDAQ	RUSHA	Mon, May 23, 2011	8.60	8.80	8.60	8.71
1917	NASDAQ	RUSHA	Fri, May 20, 2011	8.83	8.92	8.78	8.82
1916	NASDAQ	RUSHA	Thu, May 19, 2011	9.04	9.05	8.79	8.90
1915	NASDAQ	RUSHA	Wed, May 18, 2011	8.82	8.95	8.79	8.94
1914	NASDAQ	RUSHA	Tue, May 17, 2011	8.77	8.94	8.77	8.80
1913	NASDAQ	RUSHA	Mon, May 16, 2011	9.10	9.16	8.87	8.87
1912	NASDAQ	RUSHA	Fri, May 13, 2011	9.39	9.65	9.09	9.18
1911	NASDAQ	RUSHA	Thu, May 12, 2011	9.21	9.42	9.12	9.40
1910	NASDAQ	RUSHA	Wed, May 11, 2011	9.55	9.64	9.24	9.28
1909	NASDAQ	RUSHA	Tue, May 10, 2011	9.35	9.60	9.32	9.60
1908	NASDAQ	RUSHA	Mon, May 9, 2011	8.96	9.28	8.96	9.27
1907	NASDAQ	RUSHA	Fri, May 6, 2011	9.03	9.20	8.86	9.00
1906	NASDAQ	RUSHA	Thu, May 5, 2011	8.67	8.99	8.64	8.87
1905	NASDAQ	RUSHA	Wed, May 4, 2011	8.84	8.83	8.58	8.74
1904	NASDAQ	RUSHA	Tue, May 3, 2011	9.00	9.03	8.73	8.83
1903	NASDAQ	RUSHA	Mon, May 2, 2011	9.36	9.36	9.02	9.02
1902	NASDAQ	RUSHA	Fri, Apr 29, 2011	9.36	9.42	9.32	9.36
1901	NASDAQ	RUSHA	Thu, Apr 28, 2011	9.28	9.36	9.28	9.36
1900	NASDAQ	RUSHA	Wed, Apr 27, 2011	9.32	9.32	9.21	9.26
1899	NASDAQ	RUSHA	Tue, Apr 26, 2011	9.28	9.36	9.26	9.33
1898	NASDAQ	RUSHA	Mon, Apr 25, 2011	9.33	9.77	9.22	9.24
1897	NASDAQ	RUSHA	Thu, Apr 21, 2011	9.38	9.60	9.28	9.33
1896	NASDAQ	RUSHA	Wed, Apr 20, 2011	9.29	9.35	9.17	9.24
1895	NASDAQ	RUSHA	Tue, Apr 19, 2011	9.30	9.30	9.06	9.11
1894	NASDAQ	RUSHA	Mon, Apr 18, 2011	9.20	9.34	9.15	9.26
1893	NASDAQ	RUSHA	Fri, Apr 15, 2011	9.20	9.36	9.20	9.34
1892	NASDAQ	RUSHA	Thu, Apr 14, 2011	9.12	9.25	9.07	9.23
1891	NASDAQ	RUSHA	Wed, Apr 13, 2011	9.27	9.31	9.10	9.24
1890	NASDAQ	RUSHA	Tue, Apr 12, 2011	9.22	9.32	9.16	9.21
1889	NASDAQ	RUSHA	Mon, Apr 11, 2011	9.26	9.36	9.25	9.30
1888	NASDAQ	RUSHA	Fri, Apr 8, 2011	9.45	9.67	9.22	9.28
1887	NASDAQ	RUSHA	Thu, Apr 7, 2011	9.28	9.58	9.22	9.36
1886	NASDAQ	RUSHA	Wed, Apr 6, 2011	9.15	9.29	9.03	9.27
1885	NASDAQ	RUSHA	Tue, Apr 5, 2011	8.96	9.16	8.90	9.06
1884	NASDAQ	RUSHA	Mon, Apr 4, 2011	9.02	9.14	8.87	9.00
1883	NASDAQ	RUSHA	Fri, Apr 1, 2011	8.90	9.03	8.68	8.96
1882	NASDAQ	RUSHA	Thu, Mar 31, 2011	8.69	8.84	8.64	8.80
1881	NASDAQ	RUSHA	Wed, Mar 30, 2011	8.72	8.74	8.62	8.70
1880	NASDAQ	RUSHA	Tue, Mar 29, 2011	8.67	8.69	8.56	8.66
1879	NASDAQ	RUSHA	Mon, Mar 28, 2011	8.76	8.76	8.65	8.66
1878	NASDAQ	RUSHA	Fri, Mar 25, 2011	8.75	8.92	8.68	8.71
1877	NASDAQ	RUSHA	Thu, Mar 24, 2011	8.82	8.89	8.68	8.68
1876	NASDAQ	RUSHA	Wed, Mar 23, 2011	8.60	8.87	8.56	8.71
1875	NASDAQ	RUSHA	Tue, Mar 22, 2011	8.56	8.67	8.54	8.64
1874	NASDAQ	RUSHA	Mon, Mar 21, 2011	8.44	8.57	8.43	8.57
1873	NASDAQ	RUSHA	Fri, Mar 18, 2011	8.31	8.45	8.04	8.32
1872	NASDAQ	RUSHA	Thu, Mar 17, 2011	8.24	8.32	8.16	8.21
1871	NASDAQ	RUSHA	Wed, Mar 16, 2011	8.29	8.38	8.05	8.05
1870	NASDAQ	RUSHA	Tue, Mar 15, 2011	7.92	8.38	7.92	8.33
1869	NASDAQ	RUSHA	Mon, Mar 14, 2011	8.27	8.41	8.12	8.24
1868	NASDAQ	RUSHA	Fri, Mar 11, 2011	8.28	8.43	8.25	8.36
1867	NASDAQ	RUSHA	Thu, Mar 10, 2011	8.17	8.44	8.11	8.31
1866	NASDAQ	RUSHA	Wed, Mar 9, 2011	8.37	8.50	8.31	8.36
1865	NASDAQ	RUSHA	Tue, Mar 8, 2011	8.18	8.50	8.16	8.37
1864	NASDAQ	RUSHA	Mon, Mar 7, 2011	8.64	8.64	8.14	8.15
1863	NASDAQ	RUSHA	Fri, Mar 4, 2011	8.71	8.86	8.48	8.56
1862	NASDAQ	RUSHA	Thu, Mar 3, 2011	8.55	8.84	8.55	8.68
1861	NASDAQ	RUSHA	Wed, Mar 2, 2011	8.21	8.57	8.21	8.43
1860	NASDAQ	RUSHA	Tue, Mar 1, 2011	8.36	8.37	8.12	8.15
1859	NASDAQ	RUSHA	Mon, Feb 28, 2011	8.49	8.50	8.29	8.34
1858	NASDAQ	RUSHA	Fri, Feb 25, 2011	8.31	8.46	8.30	8.44
1857	NASDAQ	RUSHA	Thu, Feb 24, 2011	8.28	8.34	8.16	8.29
1856	NASDAQ	RUSHA	Wed, Feb 23, 2011	8.62	8.62	8.13	8.27
1855	NASDAQ	RUSHA	Tue, Feb 22, 2011	8.86	8.95	8.58	8.63
1854	NASDAQ	RUSHA	Fri, Feb 18, 2011	8.98	8.98	8.83	8.96
1853	NASDAQ	RUSHA	Thu, Feb 17, 2011	9.16	9.28	8.89	8.98
1852	NASDAQ	RUSHA	Wed, Feb 16, 2011	9.22	9.44	9.10	9.17
1851	NASDAQ	RUSHA	Tue, Feb 15, 2011	9.19	9.26	9.12	9.16
1850	NASDAQ	RUSHA	Mon, Feb 14, 2011	9.02	9.25	9.02	9.22
1849	NASDAQ	RUSHA	Fri, Feb 11, 2011	9.02	9.06	8.53	9.04
1848	NASDAQ	RUSHA	Thu, Feb 10, 2011	8.93	9.06	8.92	9.05
1847	NASDAQ	RUSHA	Wed, Feb 9, 2011	8.84	9.03	8.84	9.00
1846	NASDAQ	RUSHA	Tue, Feb 8, 2011	8.79	8.93	8.71	8.90
1845	NASDAQ	RUSHA	Mon, Feb 7, 2011	8.76	8.89	8.70	8.82
1844	NASDAQ	RUSHA	Fri, Feb 4, 2011	8.45	8.82	8.38	8.76
1843	NASDAQ	RUSHA	Thu, Feb 3, 2011	8.59	8.74	8.42	8.44
1842	NASDAQ	RUSHA	Wed, Feb 2, 2011	8.76	8.87	8.60	8.67
1841	NASDAQ	RUSHA	Tue, Feb 1, 2011	8.54	8.87	8.48	8.82
1840	NASDAQ	RUSHA	Mon, Jan 31, 2011	8.47	8.51	8.34	8.48
1839	NASDAQ	RUSHA	Fri, Jan 28, 2011	8.83	8.87	8.35	8.39
1838	NASDAQ	RUSHA	Thu, Jan 27, 2011	8.86	8.92	8.80	8.85
1837	NASDAQ	RUSHA	Wed, Jan 26, 2011	8.90	9.03	8.76	8.89
1836	NASDAQ	RUSHA	Tue, Jan 25, 2011	8.61	8.91	8.61	8.90
1835	NASDAQ	RUSHA	Mon, Jan 24, 2011	8.44	8.84	8.44	8.70
1834	NASDAQ	RUSHA	Fri, Jan 21, 2011	8.57	8.60	8.43	8.48
1833	NASDAQ	RUSHA	Thu, Jan 20, 2011	8.64	8.68	8.47	8.51
1832	NASDAQ	RUSHA	Wed, Jan 19, 2011	8.52	8.58	8.28	8.30
1831	NASDAQ	RUSHA	Tue, Jan 18, 2011	8.50	8.57	8.42	8.55
1830	NASDAQ	RUSHA	Fri, Jan 14, 2011	8.55	8.64	8.50	8.56
1829	NASDAQ	RUSHA	Thu, Jan 13, 2011	8.72	8.72	8.47	8.58
1828	NASDAQ	RUSHA	Wed, Jan 12, 2011	8.86	8.86	8.66	8.72
1827	NASDAQ	RUSHA	Tue, Jan 11, 2011	8.93	8.98	8.64	8.75
1826	NASDAQ	RUSHA	Mon, Jan 10, 2011	8.82	8.90	8.76	8.90
1825	NASDAQ	RUSHA	Fri, Jan 7, 2011	8.87	8.90	8.76	8.88
1824	NASDAQ	RUSHA	Thu, Jan 6, 2011	9.04	9.04	8.84	8.88
1823	NASDAQ	RUSHA	Wed, Jan 5, 2011	8.77	9.00	8.76	9.00
1822	NASDAQ	RUSHA	Tue, Jan 4, 2011	9.13	9.13	8.60	8.78
1821	NASDAQ	RUSHA	Mon, Jan 3, 2011	9.24	9.29	9.06	9.08
1820	NASDAQ	RUSHA	Fri, Dec 31, 2010	9.13	9.20	9.08	9.08
1819	NASDAQ	RUSHA	Thu, Dec 30, 2010	9.11	9.22	9.08	9.13
1818	NASDAQ	RUSHA	Wed, Dec 29, 2010	9.04	9.12	9.03	9.09
1817	NASDAQ	RUSHA	Tue, Dec 28, 2010	9.04	9.14	8.98	8.98
1816	NASDAQ	RUSHA	Mon, Dec 27, 2010	8.94	9.12	8.93	9.07
1815	NASDAQ	RUSHA	Thu, Dec 23, 2010	8.86	9.03	8.86	8.97
1814	NASDAQ	RUSHA	Wed, Dec 22, 2010	8.80	8.89	8.77	8.86
1813	NASDAQ	RUSHA	Tue, Dec 21, 2010	8.71	8.78	8.63	8.77
1812	NASDAQ	RUSHA	Mon, Dec 20, 2010	8.69	8.75	8.60	8.65
1811	NASDAQ	RUSHA	Fri, Dec 17, 2010	8.79	8.79	8.54	8.62
1810	NASDAQ	RUSHA	Thu, Dec 16, 2010	8.66	8.77	8.64	8.76
1809	NASDAQ	RUSHA	Wed, Dec 15, 2010	8.75	8.81	8.63	8.66
1808	NASDAQ	RUSHA	Tue, Dec 14, 2010	8.88	8.90	8.70	8.74
1807	NASDAQ	RUSHA	Mon, Dec 13, 2010	8.89	8.96	8.78	8.82
1806	NASDAQ	RUSHA	Fri, Dec 10, 2010	8.96	8.96	8.70	8.89
1805	NASDAQ	RUSHA	Thu, Dec 9, 2010	9.24	9.24	8.92	8.92
1804	NASDAQ	RUSHA	Wed, Dec 8, 2010	9.26	9.33	9.12	9.13
1803	NASDAQ	RUSHA	Tue, Dec 7, 2010	9.16	9.43	9.10	9.20
1802	NASDAQ	RUSHA	Mon, Dec 6, 2010	8.66	9.06	8.66	9.04
1801	NASDAQ	RUSHA	Fri, Dec 3, 2010	8.36	8.76	8.33	8.69
1800	NASDAQ	RUSHA	Thu, Dec 2, 2010	8.18	8.47	8.11	8.36
1799	NASDAQ	RUSHA	Wed, Dec 1, 2010	8.08	8.51	7.82	8.10
1798	NASDAQ	RUSHA	Tue, Nov 30, 2010	7.86	7.94	7.64	7.81
1797	NASDAQ	RUSHA	Mon, Nov 29, 2010	7.94	8.06	7.93	7.98
1796	NASDAQ	RUSHA	Fri, Nov 26, 2010	7.97	8.13	7.97	8.02
1795	NASDAQ	RUSHA	Wed, Nov 24, 2010	7.81	8.04	7.77	8.04
1794	NASDAQ	RUSHA	Tue, Nov 23, 2010	7.83	7.85	7.60	7.76
1793	NASDAQ	RUSHA	Mon, Nov 22, 2010	7.89	7.97	7.79	7.95
1792	NASDAQ	RUSHA	Fri, Nov 19, 2010	7.71	8.02	7.71	7.91
1791	NASDAQ	RUSHA	Thu, Nov 18, 2010	7.70	8.02	7.70	7.75
1790	NASDAQ	RUSHA	Wed, Nov 17, 2010	7.54	7.67	7.48	7.58
1789	NASDAQ	RUSHA	Tue, Nov 16, 2010	7.51	7.55	7.40	7.51
1788	NASDAQ	RUSHA	Mon, Nov 15, 2010	7.61	7.70	7.56	7.59
1787	NASDAQ	RUSHA	Fri, Nov 12, 2010	7.53	7.62	7.52	7.57
1786	NASDAQ	RUSHA	Thu, Nov 11, 2010	7.52	7.72	7.40	7.64
1785	NASDAQ	RUSHA	Wed, Nov 10, 2010	7.57	7.65	7.52	7.62
1784	NASDAQ	RUSHA	Tue, Nov 9, 2010	7.58	7.68	7.50	7.54
1783	NASDAQ	RUSHA	Mon, Nov 8, 2010	7.57	7.66	7.54	7.63
1782	NASDAQ	RUSHA	Fri, Nov 5, 2010	7.54	7.67	7.48	7.63
1781	NASDAQ	RUSHA	Thu, Nov 4, 2010	7.36	7.57	7.23	7.56
1780	NASDAQ	RUSHA	Wed, Nov 3, 2010	7.21	7.26	7.05	7.22
1779	NASDAQ	RUSHA	Tue, Nov 2, 2010	7.11	7.31	7.04	7.26
1778	NASDAQ	RUSHA	Mon, Nov 1, 2010	7.09	7.26	6.94	7.00
1777	NASDAQ	RUSHA	Fri, Oct 29, 2010	7.05	7.12	7.02	7.06
1776	NASDAQ	RUSHA	Thu, Oct 28, 2010	7.11	7.13	7.04	7.10
1775	NASDAQ	RUSHA	Wed, Oct 27, 2010	7.05	7.11	6.90	7.05
1774	NASDAQ	RUSHA	Tue, Oct 26, 2010	7.02	7.15	7.00	7.11
1773	NASDAQ	RUSHA	Mon, Oct 25, 2010	7.11	7.12	7.02	7.06
1772	NASDAQ	RUSHA	Fri, Oct 22, 2010	7.11	7.12	6.92	7.12
1771	NASDAQ	RUSHA	Thu, Oct 21, 2010	7.56	7.68	7.04	7.10
1770	NASDAQ	RUSHA	Wed, Oct 20, 2010	7.07	7.13	7.00	7.10
1769	NASDAQ	RUSHA	Tue, Oct 19, 2010	7.10	7.15	6.91	7.01
1768	NASDAQ	RUSHA	Mon, Oct 18, 2010	7.15	7.35	7.15	7.28
1767	NASDAQ	RUSHA	Fri, Oct 15, 2010	7.28	7.29	7.02	7.11
1766	NASDAQ	RUSHA	Thu, Oct 14, 2010	7.33	7.34	7.00	7.16
1765	NASDAQ	RUSHA	Wed, Oct 13, 2010	6.69	7.34	6.65	7.34
1764	NASDAQ	RUSHA	Tue, Oct 12, 2010	6.61	6.69	6.58	6.67
1763	NASDAQ	RUSHA	Mon, Oct 11, 2010	6.71	6.71	6.60	6.66
1762	NASDAQ	RUSHA	Fri, Oct 8, 2010	6.57	6.75	6.49	6.70
1761	NASDAQ	RUSHA	Thu, Oct 7, 2010	6.72	6.75	6.55	6.58
1760	NASDAQ	RUSHA	Wed, Oct 6, 2010	6.60	6.68	6.57	6.64
1759	NASDAQ	RUSHA	Tue, Oct 5, 2010	6.44	6.69	6.41	6.60
1758	NASDAQ	RUSHA	Mon, Oct 4, 2010	6.62	6.64	6.32	6.33
1757	NASDAQ	RUSHA	Fri, Oct 1, 2010	6.85	6.85	6.58	6.62
1756	NASDAQ	RUSHA	Thu, Sep 30, 2010	6.80	6.84	6.63	6.82
1755	NASDAQ	RUSHA	Wed, Sep 29, 2010	6.66	6.80	6.60	6.71
1754	NASDAQ	RUSHA	Tue, Sep 28, 2010	6.64	6.75	6.48	6.71
1753	NASDAQ	RUSHA	Mon, Sep 27, 2010	6.69	6.80	6.57	6.60
1752	NASDAQ	RUSHA	Fri, Sep 24, 2010	6.56	6.84	6.51	6.67
1751	NASDAQ	RUSHA	Thu, Sep 23, 2010	6.29	6.60	6.29	6.41
1750	NASDAQ	RUSHA	Wed, Sep 22, 2010	6.44	6.50	6.28	6.38
1749	NASDAQ	RUSHA	Tue, Sep 21, 2010	6.53	6.65	6.48	6.50
1748	NASDAQ	RUSHA	Mon, Sep 20, 2010	6.56	6.77	6.49	6.51
1747	NASDAQ	RUSHA	Fri, Sep 17, 2010	6.59	6.60	6.34	6.56
1746	NASDAQ	RUSHA	Thu, Sep 16, 2010	6.58	6.64	6.33	6.49
1745	NASDAQ	RUSHA	Wed, Sep 15, 2010	6.47	6.64	6.47	6.61
1744	NASDAQ	RUSHA	Tue, Sep 14, 2010	6.65	6.68	6.51	6.53
1743	NASDAQ	RUSHA	Mon, Sep 13, 2010	6.52	6.71	6.48	6.66
1742	NASDAQ	RUSHA	Fri, Sep 10, 2010	6.28	6.46	6.28	6.46
1741	NASDAQ	RUSHA	Thu, Sep 9, 2010	6.24	6.36	6.18	6.23
1740	NASDAQ	RUSHA	Wed, Sep 8, 2010	6.06	6.12	6.00	6.10
1739	NASDAQ	RUSHA	Tue, Sep 7, 2010	6.29	6.29	5.99	6.02
1738	NASDAQ	RUSHA	Fri, Sep 3, 2010	6.43	6.43	6.18	6.30
1737	NASDAQ	RUSHA	Thu, Sep 2, 2010	6.16	6.33	6.10	6.30
1736	NASDAQ	RUSHA	Wed, Sep 1, 2010	5.78	6.20	5.71	6.18
1735	NASDAQ	RUSHA	Tue, Aug 31, 2010	5.71	5.81	5.60	5.64
1734	NASDAQ	RUSHA	Mon, Aug 30, 2010	6.04	6.13	5.69	5.72
1733	NASDAQ	RUSHA	Fri, Aug 27, 2010	5.88	6.12	5.73	6.10
1732	NASDAQ	RUSHA	Thu, Aug 26, 2010	5.95	6.00	5.75	5.77
1731	NASDAQ	RUSHA	Wed, Aug 25, 2010	5.68	5.94	5.59	5.92
1730	NASDAQ	RUSHA	Tue, Aug 24, 2010	5.67	5.89	5.56	5.72
1729	NASDAQ	RUSHA	Mon, Aug 23, 2010	6.06	6.12	5.73	5.73
1728	NASDAQ	RUSHA	Fri, Aug 20, 2010	6.00	6.04	5.88	5.98
1727	NASDAQ	RUSHA	Thu, Aug 19, 2010	6.24	6.29	5.97	6.00
1726	NASDAQ	RUSHA	Wed, Aug 18, 2010	6.16	6.41	6.08	6.29
1725	NASDAQ	RUSHA	Tue, Aug 17, 2010	5.97	6.20	5.97	6.15
1724	NASDAQ	RUSHA	Mon, Aug 16, 2010	5.79	6.00	5.77	5.87
1723	NASDAQ	RUSHA	Fri, Aug 13, 2010	5.91	6.05	5.79	5.84
1722	NASDAQ	RUSHA	Thu, Aug 12, 2010	5.86	6.02	5.79	5.96
1721	NASDAQ	RUSHA	Wed, Aug 11, 2010	5.92	6.04	5.83	5.91
1720	NASDAQ	RUSHA	Tue, Aug 10, 2010	6.49	6.55	6.08	6.12
1719	NASDAQ	RUSHA	Mon, Aug 9, 2010	6.54	6.64	6.41	6.61
1718	NASDAQ	RUSHA	Fri, Aug 6, 2010	6.39	6.67	6.28	6.47
1717	NASDAQ	RUSHA	Thu, Aug 5, 2010	6.58	6.66	6.50	6.53
1716	NASDAQ	RUSHA	Wed, Aug 4, 2010	6.76	6.76	6.60	6.67
1715	NASDAQ	RUSHA	Tue, Aug 3, 2010	6.81	6.92	6.71	6.72
1714	NASDAQ	RUSHA	Mon, Aug 2, 2010	6.81	6.93	6.68	6.88
1713	NASDAQ	RUSHA	Fri, Jul 30, 2010	6.53	6.71	6.53	6.64
1712	NASDAQ	RUSHA	Thu, Jul 29, 2010	6.60	6.73	6.49	6.68
1711	NASDAQ	RUSHA	Wed, Jul 28, 2010	6.66	6.73	6.52	6.53
1710	NASDAQ	RUSHA	Tue, Jul 27, 2010	6.80	6.80	6.61	6.66
1709	NASDAQ	RUSHA	Mon, Jul 26, 2010	6.61	6.72	6.58	6.70
1708	NASDAQ	RUSHA	Fri, Jul 23, 2010	6.44	6.72	6.44	6.60
1707	NASDAQ	RUSHA	Thu, Jul 22, 2010	6.22	6.58	6.18	6.50
1706	NASDAQ	RUSHA	Wed, Jul 21, 2010	6.10	6.24	5.95	6.06
1705	NASDAQ	RUSHA	Tue, Jul 20, 2010	5.66	6.08	5.66	6.02
1704	NASDAQ	RUSHA	Mon, Jul 19, 2010	5.75	5.87	5.55	5.77
1703	NASDAQ	RUSHA	Fri, Jul 16, 2010	5.93	6.09	5.72	5.74
1702	NASDAQ	RUSHA	Thu, Jul 15, 2010	6.21	6.35	5.87	6.01
1701	NASDAQ	RUSHA	Wed, Jul 14, 2010	6.20	6.32	6.06	6.21
1700	NASDAQ	RUSHA	Tue, Jul 13, 2010	5.92	6.27	5.88	6.25
1699	NASDAQ	RUSHA	Mon, Jul 12, 2010	5.82	5.88	5.67	5.79
1698	NASDAQ	RUSHA	Fri, Jul 9, 2010	5.78	5.88	5.74	5.86
1697	NASDAQ	RUSHA	Thu, Jul 8, 2010	5.81	5.88	5.71	5.78
1696	NASDAQ	RUSHA	Wed, Jul 7, 2010	5.63	5.74	5.51	5.72
1695	NASDAQ	RUSHA	Tue, Jul 6, 2010	6.00	6.04	5.62	5.64
1694	NASDAQ	RUSHA	Fri, Jul 2, 2010	6.04	6.04	5.84	5.85
1693	NASDAQ	RUSHA	Thu, Jul 1, 2010	5.92	6.13	5.82	5.98
1692	NASDAQ	RUSHA	Wed, Jun 30, 2010	6.03	6.10	5.90	5.94
1691	NASDAQ	RUSHA	Tue, Jun 29, 2010	6.04	6.12	5.93	6.01
1690	NASDAQ	RUSHA	Mon, Jun 28, 2010	6.39	6.48	6.16	6.19
1689	NASDAQ	RUSHA	Fri, Jun 25, 2010	6.21	6.40	6.11	6.40
1688	NASDAQ	RUSHA	Thu, Jun 24, 2010	6.14	6.27	6.03	6.16
1687	NASDAQ	RUSHA	Wed, Jun 23, 2010	6.28	6.29	6.12	6.22
1686	NASDAQ	RUSHA	Tue, Jun 22, 2010	6.72	6.83	6.28	6.28
1685	NASDAQ	RUSHA	Mon, Jun 21, 2010	6.79	6.79	6.64	6.67
1684	NASDAQ	RUSHA	Fri, Jun 18, 2010	6.66	6.73	6.56	6.68
1683	NASDAQ	RUSHA	Thu, Jun 17, 2010	6.73	6.79	6.55	6.60
1682	NASDAQ	RUSHA	Wed, Jun 16, 2010	6.64	6.72	6.60	6.66
1681	NASDAQ	RUSHA	Tue, Jun 15, 2010	6.75	6.81	6.60	6.71
1680	NASDAQ	RUSHA	Mon, Jun 14, 2010	6.64	6.71	6.49	6.66
1679	NASDAQ	RUSHA	Fri, Jun 11, 2010	6.26	6.59	6.26	6.58
1678	NASDAQ	RUSHA	Thu, Jun 10, 2010	6.16	6.36	6.14	6.35
1677	NASDAQ	RUSHA	Wed, Jun 9, 2010	6.23	6.27	5.95	6.01
1676	NASDAQ	RUSHA	Tue, Jun 8, 2010	6.07	6.17	6.00	6.13
1675	NASDAQ	RUSHA	Mon, Jun 7, 2010	6.08	6.23	5.96	6.04
1674	NASDAQ	RUSHA	Fri, Jun 4, 2010	6.43	6.61	6.02	6.05
1673	NASDAQ	RUSHA	Thu, Jun 3, 2010	6.53	6.72	6.50	6.68
1672	NASDAQ	RUSHA	Wed, Jun 2, 2010	6.33	6.50	6.01	6.50
1671	NASDAQ	RUSHA	Tue, Jun 1, 2010	6.65	6.70	6.31	6.31
1670	NASDAQ	RUSHA	Fri, May 28, 2010	6.89	6.90	6.68	6.75
1669	NASDAQ	RUSHA	Thu, May 27, 2010	6.55	6.88	6.55	6.87
1668	NASDAQ	RUSHA	Wed, May 26, 2010	6.18	6.43	6.18	6.42
1667	NASDAQ	RUSHA	Tue, May 25, 2010	6.01	6.20	5.97	6.13
1666	NASDAQ	RUSHA	Mon, May 24, 2010	6.22	6.33	6.18	6.24
1665	NASDAQ	RUSHA	Fri, May 21, 2010	5.96	6.32	5.93	6.24
1664	NASDAQ	RUSHA	Thu, May 20, 2010	6.40	6.41	5.99	6.02
1663	NASDAQ	RUSHA	Wed, May 19, 2010	6.79	6.84	6.41	6.46
1662	NASDAQ	RUSHA	Tue, May 18, 2010	7.14	7.26	6.74	6.81
1661	NASDAQ	RUSHA	Mon, May 17, 2010	7.11	7.20	6.79	7.00
1660	NASDAQ	RUSHA	Fri, May 14, 2010	7.07	7.07	6.86	7.03
1659	NASDAQ	RUSHA	Thu, May 13, 2010	7.28	7.37	7.09	7.16
1658	NASDAQ	RUSHA	Wed, May 12, 2010	7.32	7.41	7.26	7.33
1657	NASDAQ	RUSHA	Tue, May 11, 2010	6.96	7.41	6.89	7.31
1656	NASDAQ	RUSHA	Mon, May 10, 2010	6.80	7.08	6.78	7.07
1655	NASDAQ	RUSHA	Fri, May 7, 2010	6.83	6.84	6.39	6.47
1654	NASDAQ	RUSHA	Thu, May 6, 2010	7.16	7.19	6.50	6.87
1653	NASDAQ	RUSHA	Wed, May 5, 2010	7.11	7.29	7.00	7.04
1652	NASDAQ	RUSHA	Tue, May 4, 2010	7.27	7.34	7.09	7.17
1651	NASDAQ	RUSHA	Mon, May 3, 2010	7.28	7.45	7.20	7.40
1650	NASDAQ	RUSHA	Fri, Apr 30, 2010	7.48	7.53	7.20	7.20
1649	NASDAQ	RUSHA	Thu, Apr 29, 2010	7.28	7.52	7.19	7.49
1648	NASDAQ	RUSHA	Wed, Apr 28, 2010	7.19	7.30	7.16	7.20
1647	NASDAQ	RUSHA	Tue, Apr 27, 2010	7.36	7.53	7.14	7.15
1646	NASDAQ	RUSHA	Mon, Apr 26, 2010	7.22	7.33	7.12	7.31
1645	NASDAQ	RUSHA	Fri, Apr 23, 2010	7.20	7.25	7.09	7.24
1644	NASDAQ	RUSHA	Thu, Apr 22, 2010	7.14	7.24	7.04	7.17
1643	NASDAQ	RUSHA	Wed, Apr 21, 2010	6.88	7.16	6.81	7.08
1642	NASDAQ	RUSHA	Tue, Apr 20, 2010	6.89	6.93	6.80	6.84
1641	NASDAQ	RUSHA	Mon, Apr 19, 2010	6.84	6.94	6.72	6.90
1640	NASDAQ	RUSHA	Fri, Apr 16, 2010	7.18	7.18	6.82	6.89
1639	NASDAQ	RUSHA	Thu, Apr 15, 2010	7.06	7.39	7.06	7.25
1638	NASDAQ	RUSHA	Wed, Apr 14, 2010	6.98	7.05	6.94	7.05
1637	NASDAQ	RUSHA	Tue, Apr 13, 2010	7.00	7.03	6.92	6.94
1636	NASDAQ	RUSHA	Mon, Apr 12, 2010	6.93	7.04	6.87	7.04
1635	NASDAQ	RUSHA	Fri, Apr 9, 2010	6.87	6.96	6.77	6.90
1634	NASDAQ	RUSHA	Thu, Apr 8, 2010	6.81	6.92	6.76	6.88
1633	NASDAQ	RUSHA	Wed, Apr 7, 2010	6.49	6.86	6.47	6.83
1632	NASDAQ	RUSHA	Tue, Apr 6, 2010	6.28	6.53	6.19	6.50
1631	NASDAQ	RUSHA	Mon, Apr 5, 2010	6.09	6.32	6.09	6.32
1630	NASDAQ	RUSHA	Thu, Apr 1, 2010	5.90	6.11	5.87	6.09
1629	NASDAQ	RUSHA	Wed, Mar 31, 2010	5.80	5.92	5.80	5.87
1628	NASDAQ	RUSHA	Tue, Mar 30, 2010	5.73	5.93	5.73	5.85
1627	NASDAQ	RUSHA	Mon, Mar 29, 2010	5.77	5.82	5.63	5.69
1626	NASDAQ	RUSHA	Fri, Mar 26, 2010	5.67	5.80	5.67	5.77
1625	NASDAQ	RUSHA	Thu, Mar 25, 2010	5.67	5.80	5.57	5.63
1624	NASDAQ	RUSHA	Wed, Mar 24, 2010	5.71	5.73	5.59	5.63
1623	NASDAQ	RUSHA	Tue, Mar 23, 2010	5.70	5.76	5.68	5.73
1622	NASDAQ	RUSHA	Mon, Mar 22, 2010	5.53	5.70	5.53	5.67
1621	NASDAQ	RUSHA	Fri, Mar 19, 2010	5.72	5.72	5.55	5.62
1620	NASDAQ	RUSHA	Thu, Mar 18, 2010	5.71	5.73	5.60	5.68
1619	NASDAQ	RUSHA	Wed, Mar 17, 2010	5.62	5.77	5.62	5.69
1618	NASDAQ	RUSHA	Tue, Mar 16, 2010	5.57	5.68	5.53	5.63
1617	NASDAQ	RUSHA	Mon, Mar 15, 2010	5.51	5.59	5.43	5.56
1616	NASDAQ	RUSHA	Fri, Mar 12, 2010	5.60	5.60	5.48	5.53
1615	NASDAQ	RUSHA	Thu, Mar 11, 2010	5.52	5.59	5.47	5.55
1614	NASDAQ	RUSHA	Wed, Mar 10, 2010	5.17	5.62	5.17	5.55
1613	NASDAQ	RUSHA	Tue, Mar 9, 2010	5.24	5.52	5.20	5.44
1612	NASDAQ	RUSHA	Mon, Mar 8, 2010	5.16	5.29	5.16	5.25
1611	NASDAQ	RUSHA	Fri, Mar 5, 2010	4.98	5.20	4.91	5.17
1610	NASDAQ	RUSHA	Thu, Mar 4, 2010	4.91	4.99	4.88	4.93
1609	NASDAQ	RUSHA	Wed, Mar 3, 2010	4.91	5.03	4.86	4.91
1608	NASDAQ	RUSHA	Tue, Mar 2, 2010	4.89	4.99	4.82	4.88
1607	NASDAQ	RUSHA	Mon, Mar 1, 2010	4.91	4.98	4.83	4.87
1606	NASDAQ	RUSHA	Fri, Feb 26, 2010	4.95	5.00	4.83	4.86
1605	NASDAQ	RUSHA	Thu, Feb 25, 2010	5.01	5.05	4.90	4.96
1604	NASDAQ	RUSHA	Wed, Feb 24, 2010	5.28	5.32	4.74	5.01
1603	NASDAQ	RUSHA	Tue, Feb 23, 2010	5.52	5.58	5.24	5.25
1602	NASDAQ	RUSHA	Mon, Feb 22, 2010	5.50	5.57	5.46	5.51
1601	NASDAQ	RUSHA	Fri, Feb 19, 2010	5.42	5.58	5.38	5.46
1600	NASDAQ	RUSHA	Thu, Feb 18, 2010	5.21	5.44	5.16	5.42
1599	NASDAQ	RUSHA	Wed, Feb 17, 2010	5.00	5.21	4.96	5.21
1598	NASDAQ	RUSHA	Tue, Feb 16, 2010	5.00	5.01	4.80	4.96
1597	NASDAQ	RUSHA	Fri, Feb 12, 2010	4.96	4.98	4.90	4.97
1596	NASDAQ	RUSHA	Thu, Feb 11, 2010	4.89	5.05	4.82	5.04
1595	NASDAQ	RUSHA	Wed, Feb 10, 2010	4.92	4.93	4.78	4.92
1594	NASDAQ	RUSHA	Tue, Feb 9, 2010	5.04	5.04	4.80	4.96
1593	NASDAQ	RUSHA	Mon, Feb 8, 2010	5.19	5.19	4.89	4.95
1592	NASDAQ	RUSHA	Fri, Feb 5, 2010	5.22	5.24	5.06	5.21
1591	NASDAQ	RUSHA	Thu, Feb 4, 2010	5.12	5.23	5.12	5.19
1590	NASDAQ	RUSHA	Wed, Feb 3, 2010	5.17	5.25	5.08	5.19
1589	NASDAQ	RUSHA	Tue, Feb 2, 2010	5.10	5.27	5.10	5.21
1588	NASDAQ	RUSHA	Mon, Feb 1, 2010	5.08	5.20	5.07	5.10
1587	NASDAQ	RUSHA	Fri, Jan 29, 2010	5.14	5.21	5.01	5.05
1586	NASDAQ	RUSHA	Thu, Jan 28, 2010	5.32	5.32	4.98	5.11
1585	NASDAQ	RUSHA	Wed, Jan 27, 2010	4.99	5.31	4.99	5.28
1584	NASDAQ	RUSHA	Tue, Jan 26, 2010	5.10	5.16	4.94	5.04
1583	NASDAQ	RUSHA	Mon, Jan 25, 2010	5.20	5.20	5.04	5.14
1582	NASDAQ	RUSHA	Fri, Jan 22, 2010	5.11	5.24	5.06	5.12
1581	NASDAQ	RUSHA	Thu, Jan 21, 2010	5.28	5.38	5.07	5.12
1580	NASDAQ	RUSHA	Wed, Jan 20, 2010	5.47	5.51	5.08	5.26
1579	NASDAQ	RUSHA	Tue, Jan 19, 2010	5.12	5.59	5.10	5.55
1578	NASDAQ	RUSHA	Fri, Jan 15, 2010	5.32	5.39	4.80	5.09
1577	NASDAQ	RUSHA	Thu, Jan 14, 2010	5.22	5.33	5.14	5.30
1576	NASDAQ	RUSHA	Wed, Jan 13, 2010	5.25	5.31	5.16	5.23
1575	NASDAQ	RUSHA	Tue, Jan 12, 2010	5.38	5.45	5.18	5.21
1574	NASDAQ	RUSHA	Mon, Jan 11, 2010	5.30	5.44	5.24	5.43
1573	NASDAQ	RUSHA	Fri, Jan 8, 2010	5.26	5.31	5.16	5.24
1572	NASDAQ	RUSHA	Thu, Jan 7, 2010	5.33	5.36	5.16	5.30
1571	NASDAQ	RUSHA	Wed, Jan 6, 2010	5.56	5.59	5.31	5.32
1570	NASDAQ	RUSHA	Tue, Jan 5, 2010	5.49	5.56	5.45	5.56
1569	NASDAQ	RUSHA	Mon, Jan 4, 2010	5.38	5.52	5.38	5.52
1568	NASDAQ	RUSHA	Thu, Dec 31, 2009	5.38	5.48	5.28	5.28
1567	NASDAQ	RUSHA	Wed, Dec 30, 2009	5.44	5.47	5.24	5.37
1566	NASDAQ	RUSHA	Tue, Dec 29, 2009	5.51	5.51	5.43	5.48
1565	NASDAQ	RUSHA	Mon, Dec 28, 2009	5.51	5.58	5.43	5.48
1564	NASDAQ	RUSHA	Thu, Dec 24, 2009	5.49	5.49	5.43	5.46
1563	NASDAQ	RUSHA	Wed, Dec 23, 2009	5.26	5.52	5.26	5.44
1562	NASDAQ	RUSHA	Tue, Dec 22, 2009	4.99	5.28	4.97	5.21
1561	NASDAQ	RUSHA	Mon, Dec 21, 2009	4.85	5.00	4.85	4.96
1560	NASDAQ	RUSHA	Fri, Dec 18, 2009	4.92	4.93	4.79	4.80
1559	NASDAQ	RUSHA	Thu, Dec 17, 2009	4.89	4.98	4.78	4.86
1558	NASDAQ	RUSHA	Wed, Dec 16, 2009	5.00	5.06	4.81	4.95
1557	NASDAQ	RUSHA	Tue, Dec 15, 2009	4.84	4.98	4.77	4.93
1556	NASDAQ	RUSHA	Mon, Dec 14, 2009	4.90	4.92	4.80	4.88
1555	NASDAQ	RUSHA	Fri, Dec 11, 2009	4.89	5.09	4.74	4.84
1554	NASDAQ	RUSHA	Thu, Dec 10, 2009	5.31	5.31	4.86	4.87
1553	NASDAQ	RUSHA	Wed, Dec 9, 2009	5.33	5.36	5.22	5.27
1552	NASDAQ	RUSHA	Tue, Dec 8, 2009	5.31	5.41	5.31	5.33
1551	NASDAQ	RUSHA	Mon, Dec 7, 2009	5.27	5.39	5.27	5.37
1550	NASDAQ	RUSHA	Fri, Dec 4, 2009	5.00	5.28	4.94	5.28
1549	NASDAQ	RUSHA	Thu, Dec 3, 2009	4.98	5.00	4.80	4.88
1548	NASDAQ	RUSHA	Wed, Dec 2, 2009	4.87	4.96	4.81	4.94
1547	NASDAQ	RUSHA	Tue, Dec 1, 2009	4.85	4.92	4.72	4.85
1546	NASDAQ	RUSHA	Mon, Nov 30, 2009	4.71	4.81	4.55	4.79
1545	NASDAQ	RUSHA	Fri, Nov 27, 2009	4.75	4.85	4.72	4.73
1544	NASDAQ	RUSHA	Wed, Nov 25, 2009	4.88	4.99	4.84	4.93
1543	NASDAQ	RUSHA	Tue, Nov 24, 2009	4.91	4.91	4.61	4.87
1542	NASDAQ	RUSHA	Mon, Nov 23, 2009	4.81	5.01	4.73	4.90
1541	NASDAQ	RUSHA	Fri, Nov 20, 2009	4.97	5.14	4.70	4.72
1540	NASDAQ	RUSHA	Thu, Nov 19, 2009	5.20	5.20	4.99	5.03
1539	NASDAQ	RUSHA	Wed, Nov 18, 2009	5.35	5.40	5.17	5.28
1538	NASDAQ	RUSHA	Tue, Nov 17, 2009	5.32	5.43	5.23	5.35
1537	NASDAQ	RUSHA	Mon, Nov 16, 2009	5.11	5.43	5.11	5.37
1536	NASDAQ	RUSHA	Fri, Nov 13, 2009	4.90	5.08	4.81	5.04
1535	NASDAQ	RUSHA	Thu, Nov 12, 2009	5.04	5.20	4.88	4.89
1534	NASDAQ	RUSHA	Wed, Nov 11, 2009	5.04	5.10	4.95	5.06
1533	NASDAQ	RUSHA	Tue, Nov 10, 2009	5.03	5.05	4.93	4.96
1532	NASDAQ	RUSHA	Mon, Nov 9, 2009	5.05	5.19	5.02	5.04
1531	NASDAQ	RUSHA	Fri, Nov 6, 2009	4.93	5.06	4.89	5.00
1530	NASDAQ	RUSHA	Thu, Nov 5, 2009	4.94	5.11	4.91	5.02
1529	NASDAQ	RUSHA	Wed, Nov 4, 2009	5.07	5.08	4.86	4.88
1528	NASDAQ	RUSHA	Tue, Nov 3, 2009	4.80	5.27	4.76	5.05
1527	NASDAQ	RUSHA	Mon, Nov 2, 2009	4.88	5.00	4.72	4.85
1526	NASDAQ	RUSHA	Fri, Oct 30, 2009	5.01	5.01	4.83	4.85
1525	NASDAQ	RUSHA	Thu, Oct 29, 2009	5.09	5.09	4.98	5.07
1524	NASDAQ	RUSHA	Wed, Oct 28, 2009	5.12	5.17	4.94	4.99
1523	NASDAQ	RUSHA	Tue, Oct 27, 2009	5.16	5.32	5.11	5.11
1522	NASDAQ	RUSHA	Mon, Oct 26, 2009	5.16	5.25	5.12	5.16
1521	NASDAQ	RUSHA	Fri, Oct 23, 2009	5.38	5.39	5.11	5.13
1520	NASDAQ	RUSHA	Thu, Oct 22, 2009	5.29	5.39	5.14	5.38
1519	NASDAQ	RUSHA	Wed, Oct 21, 2009	5.62	5.77	5.28	5.37
1518	NASDAQ	RUSHA	Tue, Oct 20, 2009	5.67	5.71	5.62	5.64
1517	NASDAQ	RUSHA	Mon, Oct 19, 2009	5.63	5.68	5.59	5.66
1516	NASDAQ	RUSHA	Fri, Oct 16, 2009	5.61	5.67	5.50	5.59
1515	NASDAQ	RUSHA	Thu, Oct 15, 2009	5.66	5.74	5.40	5.65
1514	NASDAQ	RUSHA	Wed, Oct 14, 2009	5.80	5.80	5.65	5.69
1513	NASDAQ	RUSHA	Tue, Oct 13, 2009	5.64	5.76	5.62	5.69
1512	NASDAQ	RUSHA	Mon, Oct 12, 2009	5.71	5.76	5.64	5.66
1511	NASDAQ	RUSHA	Fri, Oct 9, 2009	5.67	5.71	5.56	5.69
1510	NASDAQ	RUSHA	Thu, Oct 8, 2009	5.64	5.71	5.59	5.67
1509	NASDAQ	RUSHA	Wed, Oct 7, 2009	5.68	5.68	5.48	5.59
1508	NASDAQ	RUSHA	Tue, Oct 6, 2009	5.53	5.78	5.52	5.62
1507	NASDAQ	RUSHA	Mon, Oct 5, 2009	5.32	5.50	5.31	5.48
1506	NASDAQ	RUSHA	Fri, Oct 2, 2009	5.40	5.44	5.26	5.28
1505	NASDAQ	RUSHA	Thu, Oct 1, 2009	5.69	5.71	5.43	5.46
1504	NASDAQ	RUSHA	Wed, Sep 30, 2009	5.96	5.96	5.71	5.74
1503	NASDAQ	RUSHA	Tue, Sep 29, 2009	5.96	6.02	5.94	5.94
1502	NASDAQ	RUSHA	Mon, Sep 28, 2009	5.85	6.08	5.82	5.96
1501	NASDAQ	RUSHA	Fri, Sep 25, 2009	5.82	5.94	5.59	5.80
1500	NASDAQ	RUSHA	Thu, Sep 24, 2009	5.90	5.92	5.78	5.85
1499	NASDAQ	RUSHA	Wed, Sep 23, 2009	5.96	6.00	5.84	5.87
1498	NASDAQ	RUSHA	Tue, Sep 22, 2009	6.03	6.12	5.96	5.96
1497	NASDAQ	RUSHA	Mon, Sep 21, 2009	5.96	6.01	5.92	5.96
1496	NASDAQ	RUSHA	Fri, Sep 18, 2009	6.00	6.12	5.80	6.04
1495	NASDAQ	RUSHA	Thu, Sep 17, 2009	5.88	5.99	5.69	5.97
1494	NASDAQ	RUSHA	Wed, Sep 16, 2009	5.85	5.89	5.69	5.87
1493	NASDAQ	RUSHA	Tue, Sep 15, 2009	5.76	5.86	5.72	5.83
1492	NASDAQ	RUSHA	Mon, Sep 14, 2009	5.76	5.88	5.72	5.78
1491	NASDAQ	RUSHA	Fri, Sep 11, 2009	6.04	6.07	5.80	5.81
1490	NASDAQ	RUSHA	Thu, Sep 10, 2009	5.93	6.00	5.83	6.00
1489	NASDAQ	RUSHA	Wed, Sep 9, 2009	5.74	6.00	5.74	5.93
1488	NASDAQ	RUSHA	Tue, Sep 8, 2009	5.82	5.82	5.57	5.76
1487	NASDAQ	RUSHA	Fri, Sep 4, 2009	5.71	5.82	5.62	5.77
1486	NASDAQ	RUSHA	Thu, Sep 3, 2009	5.68	5.80	5.58	5.71
1485	NASDAQ	RUSHA	Wed, Sep 2, 2009	5.72	5.85	5.59	5.64
1484	NASDAQ	RUSHA	Tue, Sep 1, 2009	6.13	6.22	5.56	5.71
1483	NASDAQ	RUSHA	Mon, Aug 31, 2009	6.39	6.39	6.05	6.23
1482	NASDAQ	RUSHA	Fri, Aug 28, 2009	6.61	6.61	6.39	6.48
1481	NASDAQ	RUSHA	Thu, Aug 27, 2009	6.49	6.60	6.37	6.55
1480	NASDAQ	RUSHA	Wed, Aug 26, 2009	6.49	6.54	6.34	6.49
1479	NASDAQ	RUSHA	Tue, Aug 25, 2009	6.28	6.52	6.20	6.48
1478	NASDAQ	RUSHA	Mon, Aug 24, 2009	6.25	6.30	6.18	6.22
1477	NASDAQ	RUSHA	Fri, Aug 21, 2009	6.15	6.27	6.00	6.22
1476	NASDAQ	RUSHA	Thu, Aug 20, 2009	6.00	6.12	5.96	6.07
1475	NASDAQ	RUSHA	Wed, Aug 19, 2009	5.75	6.04	5.70	6.04
1474	NASDAQ	RUSHA	Tue, Aug 18, 2009	5.57	5.95	5.36	5.84
1473	NASDAQ	RUSHA	Mon, Aug 17, 2009	5.70	5.70	5.53	5.55
1472	NASDAQ	RUSHA	Fri, Aug 14, 2009	6.04	6.18	5.72	5.84
1471	NASDAQ	RUSHA	Thu, Aug 13, 2009	5.98	6.09	5.83	6.04
1470	NASDAQ	RUSHA	Wed, Aug 12, 2009	6.03	6.21	5.91	5.92
1469	NASDAQ	RUSHA	Tue, Aug 11, 2009	6.10	6.30	5.94	6.00
1468	NASDAQ	RUSHA	Mon, Aug 10, 2009	6.00	6.25	5.87	6.16
1467	NASDAQ	RUSHA	Fri, Aug 7, 2009	5.92	6.20	5.84	6.05
1466	NASDAQ	RUSHA	Thu, Aug 6, 2009	5.88	5.95	5.72	5.79
1465	NASDAQ	RUSHA	Wed, Aug 5, 2009	6.07	6.27	5.77	5.93
1464	NASDAQ	RUSHA	Tue, Aug 4, 2009	6.02	6.35	6.02	6.08
1463	NASDAQ	RUSHA	Mon, Aug 3, 2009	5.89	6.12	5.73	6.03
1462	NASDAQ	RUSHA	Fri, Jul 31, 2009	5.80	6.02	5.67	5.82
1461	NASDAQ	RUSHA	Thu, Jul 30, 2009	5.68	6.02	5.60	5.84
1460	NASDAQ	RUSHA	Wed, Jul 29, 2009	5.52	5.66	5.52	5.60
1459	NASDAQ	RUSHA	Tue, Jul 28, 2009	5.49	5.66	5.37	5.60
1458	NASDAQ	RUSHA	Mon, Jul 27, 2009	5.67	5.73	5.40	5.52
1457	NASDAQ	RUSHA	Fri, Jul 24, 2009	5.81	5.83	5.65	5.70
1456	NASDAQ	RUSHA	Thu, Jul 23, 2009	5.61	6.00	5.56	5.89
1455	NASDAQ	RUSHA	Wed, Jul 22, 2009	5.53	5.69	5.52	5.64
1454	NASDAQ	RUSHA	Tue, Jul 21, 2009	5.78	5.78	5.54	5.58
1453	NASDAQ	RUSHA	Mon, Jul 20, 2009	5.53	5.77	5.36	5.76
1452	NASDAQ	RUSHA	Fri, Jul 17, 2009	5.62	5.69	5.40	5.48
1451	NASDAQ	RUSHA	Thu, Jul 16, 2009	5.46	5.65	5.28	5.60
1450	NASDAQ	RUSHA	Wed, Jul 15, 2009	5.12	5.54	5.07	5.51
1449	NASDAQ	RUSHA	Tue, Jul 14, 2009	4.88	5.08	4.66	5.01
1448	NASDAQ	RUSHA	Mon, Jul 13, 2009	4.68	4.92	4.57	4.90
1447	NASDAQ	RUSHA	Fri, Jul 10, 2009	4.76	4.76	4.52	4.64
1446	NASDAQ	RUSHA	Thu, Jul 9, 2009	4.78	4.78	4.58	4.59
1445	NASDAQ	RUSHA	Wed, Jul 8, 2009	4.60	4.84	4.56	4.73
1444	NASDAQ	RUSHA	Tue, Jul 7, 2009	4.76	4.78	4.56	4.56
1443	NASDAQ	RUSHA	Mon, Jul 6, 2009	4.88	4.95	4.68	4.75
1442	NASDAQ	RUSHA	Thu, Jul 2, 2009	5.24	5.24	4.81	4.91
1441	NASDAQ	RUSHA	Wed, Jul 1, 2009	5.21	5.43	5.11	5.35
1440	NASDAQ	RUSHA	Tue, Jun 30, 2009	5.34	5.49	5.14	5.18
1439	NASDAQ	RUSHA	Mon, Jun 29, 2009	5.09	5.41	5.03	5.32
1438	NASDAQ	RUSHA	Fri, Jun 26, 2009	5.23	5.36	5.04	5.08
1437	NASDAQ	RUSHA	Thu, Jun 25, 2009	5.07	5.29	5.05	5.28
1436	NASDAQ	RUSHA	Wed, Jun 24, 2009	5.00	5.15	5.00	5.09
1435	NASDAQ	RUSHA	Tue, Jun 23, 2009	4.93	5.11	4.81	4.94
1434	NASDAQ	RUSHA	Mon, Jun 22, 2009	5.08	5.19	4.88	4.88
1433	NASDAQ	RUSHA	Fri, Jun 19, 2009	5.21	5.21	5.07	5.11
1432	NASDAQ	RUSHA	Thu, Jun 18, 2009	5.10	5.25	4.99	5.11
1431	NASDAQ	RUSHA	Wed, Jun 17, 2009	5.05	5.25	4.98	5.09
1430	NASDAQ	RUSHA	Tue, Jun 16, 2009	5.32	5.37	5.03	5.04
1429	NASDAQ	RUSHA	Mon, Jun 15, 2009	5.31	5.37	5.20	5.30
1428	NASDAQ	RUSHA	Fri, Jun 12, 2009	5.42	5.47	5.26	5.47
1427	NASDAQ	RUSHA	Thu, Jun 11, 2009	5.51	5.80	5.39	5.47
1426	NASDAQ	RUSHA	Wed, Jun 10, 2009	5.80	5.88	5.39	5.47
1425	NASDAQ	RUSHA	Tue, Jun 9, 2009	5.78	5.87	5.73	5.76
1424	NASDAQ	RUSHA	Mon, Jun 8, 2009	5.76	5.87	5.58	5.77
1423	NASDAQ	RUSHA	Fri, Jun 5, 2009	5.89	5.89	5.73	5.77
1422	NASDAQ	RUSHA	Thu, Jun 4, 2009	5.91	5.95	5.73	5.81
1421	NASDAQ	RUSHA	Wed, Jun 3, 2009	5.72	5.97	5.72	5.85
1420	NASDAQ	RUSHA	Tue, Jun 2, 2009	5.88	6.05	5.75	5.79
1419	NASDAQ	RUSHA	Mon, Jun 1, 2009	5.41	6.11	5.32	5.90
1418	NASDAQ	RUSHA	Fri, May 29, 2009	5.26	5.26	5.05	5.19
1417	NASDAQ	RUSHA	Thu, May 28, 2009	5.17	5.29	5.07	5.21
1416	NASDAQ	RUSHA	Wed, May 27, 2009	5.25	5.29	5.08	5.13
1415	NASDAQ	RUSHA	Tue, May 26, 2009	4.83	5.50	4.82	5.31
1414	NASDAQ	RUSHA	Fri, May 22, 2009	5.00	5.10	4.81	4.87
1413	NASDAQ	RUSHA	Thu, May 21, 2009	4.97	5.15	4.82	4.97
1412	NASDAQ	RUSHA	Wed, May 20, 2009	5.14	5.36	5.03	5.05
1411	NASDAQ	RUSHA	Tue, May 19, 2009	5.23	5.23	4.86	5.08
1410	NASDAQ	RUSHA	Mon, May 18, 2009	5.01	5.33	5.01	5.29
1409	NASDAQ	RUSHA	Fri, May 15, 2009	5.12	5.21	4.85	4.96
1408	NASDAQ	RUSHA	Thu, May 14, 2009	5.15	5.30	5.01	5.13
1407	NASDAQ	RUSHA	Wed, May 13, 2009	5.46	5.61	5.02	5.13
1406	NASDAQ	RUSHA	Tue, May 12, 2009	5.89	5.89	5.52	5.56
1405	NASDAQ	RUSHA	Mon, May 11, 2009	5.98	6.12	5.80	5.87
1404	NASDAQ	RUSHA	Fri, May 8, 2009	6.01	6.21	6.00	6.11
1403	NASDAQ	RUSHA	Thu, May 7, 2009	6.15	6.16	5.84	5.91
1402	NASDAQ	RUSHA	Wed, May 6, 2009	6.07	6.15	5.93	6.07
1401	NASDAQ	RUSHA	Tue, May 5, 2009	6.20	6.34	5.98	6.03
1400	NASDAQ	RUSHA	Mon, May 4, 2009	5.99	6.63	5.99	6.20
1399	NASDAQ	RUSHA	Fri, May 1, 2009	5.81	6.04	5.65	5.92
1398	NASDAQ	RUSHA	Thu, Apr 30, 2009	5.72	5.91	5.36	5.85
1397	NASDAQ	RUSHA	Wed, Apr 29, 2009	5.18	5.76	5.04	5.72
1396	NASDAQ	RUSHA	Tue, Apr 28, 2009	4.82	5.15	4.82	5.14
1395	NASDAQ	RUSHA	Mon, Apr 27, 2009	4.80	4.92	4.71	4.89
1394	NASDAQ	RUSHA	Fri, Apr 24, 2009	4.67	5.22	4.53	4.97
1393	NASDAQ	RUSHA	Thu, Apr 23, 2009	4.47	4.70	4.23	4.65
1392	NASDAQ	RUSHA	Wed, Apr 22, 2009	4.62	4.84	4.50	4.54
1391	NASDAQ	RUSHA	Tue, Apr 21, 2009	4.25	4.73	3.85	4.73
1390	NASDAQ	RUSHA	Mon, Apr 20, 2009	4.67	4.69	4.25	4.41
1389	NASDAQ	RUSHA	Fri, Apr 17, 2009	4.94	5.06	4.80	4.91
1388	NASDAQ	RUSHA	Thu, Apr 16, 2009	4.91	5.05	4.56	4.92
1387	NASDAQ	RUSHA	Wed, Apr 15, 2009	4.69	4.92	4.66	4.87
1386	NASDAQ	RUSHA	Tue, Apr 14, 2009	4.78	4.86	4.66	4.73
1385	NASDAQ	RUSHA	Mon, Apr 13, 2009	4.64	4.86	4.48	4.84
1384	NASDAQ	RUSHA	Thu, Apr 9, 2009	4.68	4.98	4.41	4.72
1383	NASDAQ	RUSHA	Wed, Apr 8, 2009	4.52	4.58	4.39	4.55
1382	NASDAQ	RUSHA	Tue, Apr 7, 2009	4.53	4.59	4.46	4.51
1381	NASDAQ	RUSHA	Mon, Apr 6, 2009	4.60	4.62	4.49	4.60
1380	NASDAQ	RUSHA	Fri, Apr 3, 2009	4.71	4.71	4.54	4.64
1379	NASDAQ	RUSHA	Thu, Apr 2, 2009	4.16	4.79	3.68	4.72
1378	NASDAQ	RUSHA	Wed, Apr 1, 2009	3.87	4.05	3.79	4.05
1377	NASDAQ	RUSHA	Tue, Mar 31, 2009	4.04	4.12	3.74	3.96
1376	NASDAQ	RUSHA	Mon, Mar 30, 2009	3.80	4.03	3.56	4.00
1375	NASDAQ	RUSHA	Fri, Mar 27, 2009	4.21	4.27	3.90	3.90
1374	NASDAQ	RUSHA	Thu, Mar 26, 2009	4.26	4.32	3.91	4.31
1373	NASDAQ	RUSHA	Wed, Mar 25, 2009	4.08	4.31	3.97	4.18
1372	NASDAQ	RUSHA	Tue, Mar 24, 2009	4.30	4.41	4.05	4.08
1371	NASDAQ	RUSHA	Mon, Mar 23, 2009	3.78	4.44	3.78	4.39
1370	NASDAQ	RUSHA	Fri, Mar 20, 2009	3.88	4.14	3.67	3.68
1369	NASDAQ	RUSHA	Thu, Mar 19, 2009	4.12	4.34	3.81	3.83
1368	NASDAQ	RUSHA	Wed, Mar 18, 2009	3.56	4.11	3.32	4.10
1367	NASDAQ	RUSHA	Tue, Mar 17, 2009	3.32	3.60	3.24	3.60
1366	NASDAQ	RUSHA	Mon, Mar 16, 2009	3.46	3.54	3.25	3.34
1365	NASDAQ	RUSHA	Fri, Mar 13, 2009	3.37	3.45	3.29	3.41
1364	NASDAQ	RUSHA	Thu, Mar 12, 2009	2.90	3.34	2.88	3.33
1363	NASDAQ	RUSHA	Wed, Mar 11, 2009	2.92	3.06	2.85	2.91
1362	NASDAQ	RUSHA	Tue, Mar 10, 2009	2.84	3.05	2.67	2.90
1361	NASDAQ	RUSHA	Mon, Mar 9, 2009	2.84	2.89	2.74	2.76
1360	NASDAQ	RUSHA	Fri, Mar 6, 2009	2.82	2.92	2.74	2.86
1359	NASDAQ	RUSHA	Thu, Mar 5, 2009	2.97	3.04	2.76	2.78
1358	NASDAQ	RUSHA	Wed, Mar 4, 2009	3.07	3.11	2.98	3.04
1357	NASDAQ	RUSHA	Tue, Mar 3, 2009	3.24	3.38	2.90	3.02
1356	NASDAQ	RUSHA	Mon, Mar 2, 2009	3.57	3.57	3.16	3.19
1355	NASDAQ	RUSHA	Fri, Feb 27, 2009	3.68	3.87	3.62	3.63
1354	NASDAQ	RUSHA	Thu, Feb 26, 2009	3.75	3.94	3.68	3.76
1353	NASDAQ	RUSHA	Wed, Feb 25, 2009	3.80	3.90	3.69	3.80
1352	NASDAQ	RUSHA	Tue, Feb 24, 2009	3.94	3.94	3.74	3.83
1351	NASDAQ	RUSHA	Mon, Feb 23, 2009	4.16	4.26	3.85	3.86
1350	NASDAQ	RUSHA	Fri, Feb 20, 2009	4.22	4.36	4.12	4.13
1349	NASDAQ	RUSHA	Thu, Feb 19, 2009	4.27	4.39	4.22	4.32
1348	NASDAQ	RUSHA	Wed, Feb 18, 2009	4.34	4.36	4.08	4.22
1347	NASDAQ	RUSHA	Tue, Feb 17, 2009	4.23	4.40	4.18	4.32
1346	NASDAQ	RUSHA	Fri, Feb 13, 2009	4.42	4.47	4.22	4.37
1345	NASDAQ	RUSHA	Thu, Feb 12, 2009	4.36	4.56	4.23	4.43
1344	NASDAQ	RUSHA	Wed, Feb 11, 2009	4.24	4.70	3.73	4.43
1343	NASDAQ	RUSHA	Tue, Feb 10, 2009	4.52	4.72	4.21	4.23
1342	NASDAQ	RUSHA	Mon, Feb 9, 2009	4.63	4.80	4.52	4.56
1341	NASDAQ	RUSHA	Fri, Feb 6, 2009	4.15	4.75	4.15	4.67
1340	NASDAQ	RUSHA	Thu, Feb 5, 2009	3.84	4.22	3.81	4.16
1339	NASDAQ	RUSHA	Wed, Feb 4, 2009	4.01	4.10	3.82	3.88
1338	NASDAQ	RUSHA	Tue, Feb 3, 2009	4.08	4.08	3.79	4.02
1337	NASDAQ	RUSHA	Mon, Feb 2, 2009	3.97	4.21	3.87	4.06
1336	NASDAQ	RUSHA	Fri, Jan 30, 2009	3.93	4.13	3.72	4.04
1335	NASDAQ	RUSHA	Thu, Jan 29, 2009	4.11	4.20	3.87	3.88
1334	NASDAQ	RUSHA	Wed, Jan 28, 2009	4.05	4.24	4.02	4.18
1333	NASDAQ	RUSHA	Tue, Jan 27, 2009	3.96	4.05	3.93	3.99
1332	NASDAQ	RUSHA	Mon, Jan 26, 2009	3.75	4.14	3.75	3.95
1331	NASDAQ	RUSHA	Fri, Jan 23, 2009	3.94	4.00	3.74	3.75
1330	NASDAQ	RUSHA	Thu, Jan 22, 2009	3.89	4.25	3.89	4.07
1329	NASDAQ	RUSHA	Wed, Jan 21, 2009	3.94	4.02	3.74	3.93
1328	NASDAQ	RUSHA	Tue, Jan 20, 2009	3.82	3.95	3.72	3.89
1327	NASDAQ	RUSHA	Fri, Jan 16, 2009	3.84	3.92	3.76	3.90
1326	NASDAQ	RUSHA	Thu, Jan 15, 2009	3.59	3.87	3.50	3.80
1325	NASDAQ	RUSHA	Wed, Jan 14, 2009	3.68	3.93	3.57	3.59
1324	NASDAQ	RUSHA	Tue, Jan 13, 2009	3.63	3.86	3.63	3.77
1323	NASDAQ	RUSHA	Mon, Jan 12, 2009	3.73	4.04	3.56	3.65
1322	NASDAQ	RUSHA	Fri, Jan 9, 2009	4.07	4.07	3.64	3.75
1321	NASDAQ	RUSHA	Thu, Jan 8, 2009	3.81	4.10	3.63	4.08
1320	NASDAQ	RUSHA	Wed, Jan 7, 2009	4.06	4.06	3.82	3.96
1319	NASDAQ	RUSHA	Tue, Jan 6, 2009	4.06	4.17	3.88	4.17
1318	NASDAQ	RUSHA	Mon, Jan 5, 2009	4.09	4.24	3.56	4.01
1317	NASDAQ	RUSHA	Fri, Jan 2, 2009	3.81	4.14	3.61	4.10
1316	NASDAQ	RUSHA	Wed, Dec 31, 2008	3.75	3.90	3.57	3.81
1315	NASDAQ	RUSHA	Tue, Dec 30, 2008	3.61	3.75	3.49	3.73
1314	NASDAQ	RUSHA	Mon, Dec 29, 2008	3.68	3.71	3.48	3.56
1313	NASDAQ	RUSHA	Fri, Dec 26, 2008	3.88	3.99	3.57	3.72
1312	NASDAQ	RUSHA	Wed, Dec 24, 2008	3.64	3.92	3.64	3.86
1311	NASDAQ	RUSHA	Tue, Dec 23, 2008	3.78	3.78	3.53	3.62
1310	NASDAQ	RUSHA	Mon, Dec 22, 2008	4.06	4.06	3.51	3.76
1309	NASDAQ	RUSHA	Fri, Dec 19, 2008	4.04	4.12	3.81	4.06
1308	NASDAQ	RUSHA	Thu, Dec 18, 2008	4.34	4.34	3.88	3.91
1307	NASDAQ	RUSHA	Wed, Dec 17, 2008	4.20	4.40	3.97	4.33
1306	NASDAQ	RUSHA	Tue, Dec 16, 2008	3.83	4.28	3.75	4.23
1305	NASDAQ	RUSHA	Mon, Dec 15, 2008	4.07	4.41	3.64	3.75
1304	NASDAQ	RUSHA	Fri, Dec 12, 2008	3.76	4.18	3.36	4.05
1303	NASDAQ	RUSHA	Thu, Dec 11, 2008	4.19	4.32	3.80	3.87
1302	NASDAQ	RUSHA	Wed, Dec 10, 2008	4.18	4.44	4.15	4.25
1301	NASDAQ	RUSHA	Tue, Dec 9, 2008	4.32	4.32	3.96	4.15
1300	NASDAQ	RUSHA	Mon, Dec 8, 2008	4.18	4.44	3.73	4.37
1299	NASDAQ	RUSHA	Fri, Dec 5, 2008	3.87	4.09	3.58	4.07
1298	NASDAQ	RUSHA	Thu, Dec 4, 2008	3.90	4.25	3.72	3.94
1297	NASDAQ	RUSHA	Wed, Dec 3, 2008	3.58	4.09	3.52	3.95
1296	NASDAQ	RUSHA	Tue, Dec 2, 2008	3.68	3.85	3.50	3.69
1295	NASDAQ	RUSHA	Mon, Dec 1, 2008	3.77	3.91	3.62	3.62
1294	NASDAQ	RUSHA	Fri, Nov 28, 2008	3.83	3.91	3.76	3.90
1293	NASDAQ	RUSHA	Wed, Nov 26, 2008	3.35	3.88	3.32	3.88
1292	NASDAQ	RUSHA	Tue, Nov 25, 2008	3.10	3.54	3.03	3.45
1291	NASDAQ	RUSHA	Mon, Nov 24, 2008	2.79	3.08	2.66	3.07
1290	NASDAQ	RUSHA	Fri, Nov 21, 2008	2.51	2.77	2.41	2.76
1289	NASDAQ	RUSHA	Thu, Nov 20, 2008	2.50	2.60	2.35	2.46
1288	NASDAQ	RUSHA	Wed, Nov 19, 2008	2.80	2.85	2.50	2.52
1287	NASDAQ	RUSHA	Tue, Nov 18, 2008	2.92	2.98	2.67	2.80
1286	NASDAQ	RUSHA	Mon, Nov 17, 2008	3.00	3.31	2.90	2.92
1285	NASDAQ	RUSHA	Fri, Nov 14, 2008	3.15	3.20	3.03	3.03
1284	NASDAQ	RUSHA	Thu, Nov 13, 2008	3.13	3.36	3.02	3.21
1283	NASDAQ	RUSHA	Wed, Nov 12, 2008	3.12	3.35	3.11	3.12
1282	NASDAQ	RUSHA	Tue, Nov 11, 2008	3.28	3.29	3.15	3.16
1281	NASDAQ	RUSHA	Mon, Nov 10, 2008	3.63	3.63	3.30	3.32
1280	NASDAQ	RUSHA	Fri, Nov 7, 2008	3.56	3.59	3.43	3.53
1279	NASDAQ	RUSHA	Thu, Nov 6, 2008	3.81	3.85	3.50	3.52
1278	NASDAQ	RUSHA	Wed, Nov 5, 2008	4.17	4.31	3.82	3.85
1277	NASDAQ	RUSHA	Tue, Nov 4, 2008	4.31	4.44	4.05	4.21
1276	NASDAQ	RUSHA	Mon, Nov 3, 2008	4.04	4.35	4.04	4.19
1275	NASDAQ	RUSHA	Fri, Oct 31, 2008	3.72	4.25	3.69	4.16
1274	NASDAQ	RUSHA	Thu, Oct 30, 2008	3.54	3.77	3.50	3.76
1273	NASDAQ	RUSHA	Wed, Oct 29, 2008	3.35	3.58	3.35	3.44
1272	NASDAQ	RUSHA	Tue, Oct 28, 2008	3.16	3.43	3.07	3.40
1271	NASDAQ	RUSHA	Mon, Oct 27, 2008	3.17	3.30	3.07	3.11
1270	NASDAQ	RUSHA	Fri, Oct 24, 2008	3.00	3.38	3.00	3.23
1269	NASDAQ	RUSHA	Thu, Oct 23, 2008	3.17	3.33	3.09	3.23
1268	NASDAQ	RUSHA	Wed, Oct 22, 2008	3.17	3.29	3.14	3.21
1267	NASDAQ	RUSHA	Tue, Oct 21, 2008	3.48	3.54	3.14	3.28
1266	NASDAQ	RUSHA	Mon, Oct 20, 2008	3.53	3.63	3.41	3.54
1265	NASDAQ	RUSHA	Fri, Oct 17, 2008	3.37	3.76	3.24	3.50
1264	NASDAQ	RUSHA	Thu, Oct 16, 2008	3.48	3.78	3.29	3.51
1263	NASDAQ	RUSHA	Wed, Oct 15, 2008	3.79	3.99	3.45	3.46
1262	NASDAQ	RUSHA	Tue, Oct 14, 2008	4.12	4.73	3.76	3.87
1261	NASDAQ	RUSHA	Mon, Oct 13, 2008	3.75	4.16	3.55	3.98
1260	NASDAQ	RUSHA	Fri, Oct 10, 2008	3.48	3.80	3.39	3.56
1259	NASDAQ	RUSHA	Thu, Oct 9, 2008	3.94	4.00	3.61	3.64
1258	NASDAQ	RUSHA	Wed, Oct 8, 2008	4.07	4.16	3.88	3.91
1257	NASDAQ	RUSHA	Tue, Oct 7, 2008	4.50	4.65	4.20	4.20
1256	NASDAQ	RUSHA	Mon, Oct 6, 2008	4.67	4.67	4.30	4.44
1255	NASDAQ	RUSHA	Fri, Oct 3, 2008	5.21	5.33	4.78	4.78
1254	NASDAQ	RUSHA	Thu, Oct 2, 2008	5.44	5.57	5.08	5.12
1253	NASDAQ	RUSHA	Wed, Oct 1, 2008	5.63	5.64	5.36	5.48
1252	NASDAQ	RUSHA	Tue, Sep 30, 2008	5.57	5.74	5.33	5.69
1251	NASDAQ	RUSHA	Mon, Sep 29, 2008	5.72	5.94	5.38	5.50
1250	NASDAQ	RUSHA	Fri, Sep 26, 2008	5.79	5.94	5.64	5.81
1249	NASDAQ	RUSHA	Thu, Sep 25, 2008	5.85	6.07	5.79	5.90
1248	NASDAQ	RUSHA	Wed, Sep 24, 2008	6.01	6.28	5.81	5.83
1247	NASDAQ	RUSHA	Tue, Sep 23, 2008	6.00	6.20	5.72	6.01
1246	NASDAQ	RUSHA	Mon, Sep 22, 2008	6.42	6.42	5.99	6.01
1245	NASDAQ	RUSHA	Fri, Sep 19, 2008	6.73	6.73	6.13	6.44
1244	NASDAQ	RUSHA	Thu, Sep 18, 2008	6.19	6.55	6.13	6.22
1243	NASDAQ	RUSHA	Wed, Sep 17, 2008	6.25	6.36	5.95	6.00
1242	NASDAQ	RUSHA	Tue, Sep 16, 2008	5.94	6.54	5.82	6.39
1241	NASDAQ	RUSHA	Mon, Sep 15, 2008	5.98	6.24	5.96	6.07
1240	NASDAQ	RUSHA	Fri, Sep 12, 2008	6.20	6.25	6.08	6.11
1239	NASDAQ	RUSHA	Thu, Sep 11, 2008	5.94	6.27	5.93	6.24
1238	NASDAQ	RUSHA	Wed, Sep 10, 2008	6.13	6.13	5.99	6.08
1237	NASDAQ	RUSHA	Tue, Sep 9, 2008	6.00	6.13	5.94	6.00
1236	NASDAQ	RUSHA	Mon, Sep 8, 2008	5.90	6.03	5.71	6.00
1235	NASDAQ	RUSHA	Fri, Sep 5, 2008	5.67	5.80	5.59	5.76
1234	NASDAQ	RUSHA	Thu, Sep 4, 2008	5.84	5.85	5.60	5.72
1233	NASDAQ	RUSHA	Wed, Sep 3, 2008	5.78	5.96	5.67	5.89
1232	NASDAQ	RUSHA	Tue, Sep 2, 2008	5.99	6.01	5.64	5.78
1231	NASDAQ	RUSHA	Fri, Aug 29, 2008	5.86	5.99	5.82	5.86
1230	NASDAQ	RUSHA	Thu, Aug 28, 2008	5.88	6.02	5.84	5.89
1229	NASDAQ	RUSHA	Wed, Aug 27, 2008	5.85	5.98	5.84	5.88
1228	NASDAQ	RUSHA	Tue, Aug 26, 2008	5.80	5.98	5.68	5.87
1227	NASDAQ	RUSHA	Mon, Aug 25, 2008	5.83	6.01	5.67	5.80
1226	NASDAQ	RUSHA	Fri, Aug 22, 2008	5.79	5.94	5.76	5.87
1225	NASDAQ	RUSHA	Thu, Aug 21, 2008	5.68	5.84	5.68	5.75
1224	NASDAQ	RUSHA	Wed, Aug 20, 2008	5.73	5.84	5.64	5.74
1223	NASDAQ	RUSHA	Tue, Aug 19, 2008	5.76	5.86	5.67	5.72
1222	NASDAQ	RUSHA	Mon, Aug 18, 2008	5.83	5.93	5.76	5.82
1221	NASDAQ	RUSHA	Fri, Aug 15, 2008	5.75	5.88	5.63	5.83
1220	NASDAQ	RUSHA	Thu, Aug 14, 2008	5.75	5.83	5.56	5.82
1219	NASDAQ	RUSHA	Wed, Aug 13, 2008	5.68	5.80	5.64	5.78
1218	NASDAQ	RUSHA	Tue, Aug 12, 2008	5.73	5.80	5.60	5.70
1217	NASDAQ	RUSHA	Mon, Aug 11, 2008	5.57	5.82	5.43	5.76
1216	NASDAQ	RUSHA	Fri, Aug 8, 2008	5.25	5.63	5.10	5.56
1215	NASDAQ	RUSHA	Thu, Aug 7, 2008	5.53	5.55	5.15	5.25
1214	NASDAQ	RUSHA	Wed, Aug 6, 2008	5.19	5.49	5.11	5.38
1213	NASDAQ	RUSHA	Tue, Aug 5, 2008	5.12	5.44	5.08	5.18
1212	NASDAQ	RUSHA	Mon, Aug 4, 2008	5.06	5.12	4.85	5.05
1211	NASDAQ	RUSHA	Fri, Aug 1, 2008	5.02	5.13	4.88	5.08
1210	NASDAQ	RUSHA	Thu, Jul 31, 2008	4.92	5.07	4.87	5.02
1209	NASDAQ	RUSHA	Wed, Jul 30, 2008	5.12	5.12	4.91	5.00
1208	NASDAQ	RUSHA	Tue, Jul 29, 2008	5.00	5.08	4.89	5.06
1207	NASDAQ	RUSHA	Mon, Jul 28, 2008	4.96	5.14	4.90	5.00
1206	NASDAQ	RUSHA	Fri, Jul 25, 2008	5.27	5.34	4.96	5.00
1205	NASDAQ	RUSHA	Thu, Jul 24, 2008	5.65	5.66	5.14	5.22
1204	NASDAQ	RUSHA	Wed, Jul 23, 2008	5.84	5.96	5.64	5.83
1203	NASDAQ	RUSHA	Tue, Jul 22, 2008	5.46	5.80	5.41	5.78
1202	NASDAQ	RUSHA	Mon, Jul 21, 2008	5.60	5.72	5.43	5.50
1201	NASDAQ	RUSHA	Fri, Jul 18, 2008	5.50	5.71	5.24	5.60
1200	NASDAQ	RUSHA	Thu, Jul 17, 2008	5.34	5.54	5.11	5.49
1199	NASDAQ	RUSHA	Wed, Jul 16, 2008	4.89	5.37	4.81	5.33
1198	NASDAQ	RUSHA	Tue, Jul 15, 2008	5.08	5.08	4.74	4.88
1197	NASDAQ	RUSHA	Mon, Jul 14, 2008	5.40	5.40	5.04	5.18
1196	NASDAQ	RUSHA	Fri, Jul 11, 2008	5.14	5.42	4.89	5.40
1195	NASDAQ	RUSHA	Thu, Jul 10, 2008	5.12	5.32	5.01	5.21
1194	NASDAQ	RUSHA	Wed, Jul 9, 2008	5.40	5.40	5.16	5.19
1193	NASDAQ	RUSHA	Tue, Jul 8, 2008	5.11	5.42	5.08	5.39
1192	NASDAQ	RUSHA	Mon, Jul 7, 2008	5.19	5.33	5.00	5.10
1191	NASDAQ	RUSHA	Thu, Jul 3, 2008	5.25	5.31	5.08	5.15
1190	NASDAQ	RUSHA	Wed, Jul 2, 2008	5.30	5.30	5.04	5.23
1189	NASDAQ	RUSHA	Tue, Jul 1, 2008	5.29	5.67	5.21	5.31
1188	NASDAQ	RUSHA	Mon, Jun 30, 2008	5.39	5.56	5.29	5.34
1187	NASDAQ	RUSHA	Fri, Jun 27, 2008	5.44	5.62	5.33	5.40
1186	NASDAQ	RUSHA	Thu, Jun 26, 2008	5.66	5.80	5.40	5.46
1185	NASDAQ	RUSHA	Wed, Jun 25, 2008	5.59	5.79	5.52	5.74
1184	NASDAQ	RUSHA	Tue, Jun 24, 2008	5.63	5.67	5.48	5.58
1183	NASDAQ	RUSHA	Mon, Jun 23, 2008	5.81	5.90	5.60	5.69
1182	NASDAQ	RUSHA	Fri, Jun 20, 2008	5.73	5.80	5.63	5.76
1181	NASDAQ	RUSHA	Thu, Jun 19, 2008	5.73	5.79	5.61	5.77
1180	NASDAQ	RUSHA	Wed, Jun 18, 2008	6.04	6.24	5.72	5.74
1179	NASDAQ	RUSHA	Tue, Jun 17, 2008	6.28	6.44	6.02	6.08
1178	NASDAQ	RUSHA	Mon, Jun 16, 2008	6.34	6.34	6.17	6.27
1177	NASDAQ	RUSHA	Fri, Jun 13, 2008	6.27	6.38	6.22	6.38
1176	NASDAQ	RUSHA	Thu, Jun 12, 2008	6.33	6.43	6.20	6.20
1175	NASDAQ	RUSHA	Wed, Jun 11, 2008	6.58	6.65	6.19	6.27
1174	NASDAQ	RUSHA	Tue, Jun 10, 2008	6.68	6.90	6.55	6.61
1173	NASDAQ	RUSHA	Mon, Jun 9, 2008	6.81	7.08	6.70	6.74
1172	NASDAQ	RUSHA	Fri, Jun 6, 2008	7.19	7.31	6.76	6.77
1171	NASDAQ	RUSHA	Thu, Jun 5, 2008	7.08	7.37	7.05	7.25
1170	NASDAQ	RUSHA	Wed, Jun 4, 2008	7.17	7.28	7.04	7.08
1169	NASDAQ	RUSHA	Tue, Jun 3, 2008	7.15	7.40	7.15	7.22
1168	NASDAQ	RUSHA	Mon, Jun 2, 2008	7.17	7.22	6.81	7.13
1167	NASDAQ	RUSHA	Fri, May 30, 2008	6.98	7.20	6.89	7.19
1166	NASDAQ	RUSHA	Thu, May 29, 2008	6.73	7.02	6.59	6.98
1165	NASDAQ	RUSHA	Wed, May 28, 2008	6.84	7.00	6.75	6.76
1164	NASDAQ	RUSHA	Tue, May 27, 2008	6.92	7.18	6.75	6.82
1163	NASDAQ	RUSHA	Fri, May 23, 2008	7.17	7.17	6.90	6.94
1162	NASDAQ	RUSHA	Thu, May 22, 2008	7.08	7.23	6.95	7.23
1161	NASDAQ	RUSHA	Wed, May 21, 2008	7.36	7.53	7.02	7.07
1160	NASDAQ	RUSHA	Tue, May 20, 2008	7.33	7.49	7.21	7.34
1159	NASDAQ	RUSHA	Mon, May 19, 2008	7.36	7.51	7.33	7.38
1158	NASDAQ	RUSHA	Fri, May 16, 2008	7.39	7.44	7.11	7.37
1157	NASDAQ	RUSHA	Thu, May 15, 2008	7.24	7.42	7.20	7.33
1156	NASDAQ	RUSHA	Wed, May 14, 2008	7.33	7.44	7.22	7.26
1155	NASDAQ	RUSHA	Tue, May 13, 2008	7.38	7.52	7.19	7.32
1154	NASDAQ	RUSHA	Mon, May 12, 2008	7.16	7.52	7.02	7.38
1153	NASDAQ	RUSHA	Fri, May 9, 2008	6.88	7.18	6.79	7.14
1152	NASDAQ	RUSHA	Thu, May 8, 2008	7.04	7.06	6.82	6.96
1151	NASDAQ	RUSHA	Wed, May 7, 2008	7.46	7.50	6.98	7.03
1150	NASDAQ	RUSHA	Tue, May 6, 2008	7.09	7.47	6.88	7.44
1149	NASDAQ	RUSHA	Mon, May 5, 2008	7.22	7.27	7.07	7.15
1148	NASDAQ	RUSHA	Fri, May 2, 2008	7.44	7.52	7.10	7.26
1147	NASDAQ	RUSHA	Thu, May 1, 2008	7.15	7.67	7.09	7.36
1146	NASDAQ	RUSHA	Wed, Apr 30, 2008	6.89	7.38	6.89	7.16
1145	NASDAQ	RUSHA	Tue, Apr 29, 2008	6.93	7.04	6.74	7.00
1144	NASDAQ	RUSHA	Mon, Apr 28, 2008	7.05	7.08	6.84	6.92
1143	NASDAQ	RUSHA	Fri, Apr 25, 2008	6.84	7.15	6.61	7.08
1142	NASDAQ	RUSHA	Thu, Apr 24, 2008	6.60	6.88	6.49	6.81
1141	NASDAQ	RUSHA	Wed, Apr 23, 2008	6.76	6.84	6.48	6.57
1140	NASDAQ	RUSHA	Tue, Apr 22, 2008	6.58	6.74	6.36	6.73
1139	NASDAQ	RUSHA	Mon, Apr 21, 2008	6.78	6.97	6.60	6.62
1138	NASDAQ	RUSHA	Fri, Apr 18, 2008	7.05	7.16	6.82	6.85
1137	NASDAQ	RUSHA	Thu, Apr 17, 2008	7.14	7.32	6.81	7.00
1136	NASDAQ	RUSHA	Wed, Apr 16, 2008	7.00	7.19	6.80	7.13
1135	NASDAQ	RUSHA	Tue, Apr 15, 2008	6.88	7.14	6.84	6.95
1134	NASDAQ	RUSHA	Mon, Apr 14, 2008	6.81	6.93	6.73	6.86
1133	NASDAQ	RUSHA	Fri, Apr 11, 2008	7.05	7.08	6.83	6.84
1132	NASDAQ	RUSHA	Thu, Apr 10, 2008	7.06	7.24	6.98	7.12
1131	NASDAQ	RUSHA	Wed, Apr 9, 2008	7.35	7.38	7.05	7.10
1130	NASDAQ	RUSHA	Tue, Apr 8, 2008	7.26	7.54	7.26	7.32
1129	NASDAQ	RUSHA	Mon, Apr 7, 2008	7.37	7.56	7.32	7.34
1128	NASDAQ	RUSHA	Fri, Apr 4, 2008	7.31	7.56	6.99	7.33
1127	NASDAQ	RUSHA	Thu, Apr 3, 2008	7.50	7.54	7.18	7.27
1126	NASDAQ	RUSHA	Wed, Apr 2, 2008	7.42	7.68	7.41	7.59
1125	NASDAQ	RUSHA	Tue, Apr 1, 2008	7.35	7.44	7.14	7.44
1124	NASDAQ	RUSHA	Mon, Mar 31, 2008	6.96	7.30	6.96	7.04
1123	NASDAQ	RUSHA	Fri, Mar 28, 2008	7.05	7.24	6.93	6.94
1122	NASDAQ	RUSHA	Thu, Mar 27, 2008	7.32	7.32	7.00	7.06
1121	NASDAQ	RUSHA	Wed, Mar 26, 2008	7.08	7.29	6.86	7.29
1120	NASDAQ	RUSHA	Tue, Mar 25, 2008	7.29	7.38	6.95	7.16
1119	NASDAQ	RUSHA	Mon, Mar 24, 2008	6.98	7.34	6.90	7.30
1118	NASDAQ	RUSHA	Thu, Mar 20, 2008	7.04	7.04	6.59	6.96
1117	NASDAQ	RUSHA	Wed, Mar 19, 2008	7.29	7.38	6.89	6.96
1116	NASDAQ	RUSHA	Tue, Mar 18, 2008	7.04	7.36	6.84	7.23
1115	NASDAQ	RUSHA	Mon, Mar 17, 2008	6.69	7.02	6.69	6.88
1114	NASDAQ	RUSHA	Fri, Mar 14, 2008	7.24	7.27	6.84	6.90
1113	NASDAQ	RUSHA	Thu, Mar 13, 2008	6.85	7.22	6.73	7.20
1112	NASDAQ	RUSHA	Wed, Mar 12, 2008	7.01	7.33	6.92	6.92
1111	NASDAQ	RUSHA	Tue, Mar 11, 2008	6.76	7.00	6.64	7.00
1110	NASDAQ	RUSHA	Mon, Mar 10, 2008	6.35	6.76	6.34	6.54
1109	NASDAQ	RUSHA	Fri, Mar 7, 2008	6.30	6.65	6.30	6.42
1108	NASDAQ	RUSHA	Thu, Mar 6, 2008	6.51	6.58	6.39	6.39
1107	NASDAQ	RUSHA	Wed, Mar 5, 2008	6.48	6.71	6.28	6.55
1106	NASDAQ	RUSHA	Tue, Mar 4, 2008	6.30	6.48	6.29	6.44
1105	NASDAQ	RUSHA	Mon, Mar 3, 2008	6.60	6.60	6.22	6.38
1104	NASDAQ	RUSHA	Fri, Feb 29, 2008	6.70	6.73	6.57	6.59
1103	NASDAQ	RUSHA	Thu, Feb 28, 2008	6.84	7.09	6.61	6.80
1102	NASDAQ	RUSHA	Wed, Feb 27, 2008	6.85	6.96	6.64	6.91
1101	NASDAQ	RUSHA	Tue, Feb 26, 2008	6.86	6.99	6.78	6.93
1100	NASDAQ	RUSHA	Mon, Feb 25, 2008	6.74	7.04	6.68	6.92
1099	NASDAQ	RUSHA	Fri, Feb 22, 2008	6.95	7.06	6.64	6.75
1098	NASDAQ	RUSHA	Thu, Feb 21, 2008	7.16	7.22	6.84	6.92
1097	NASDAQ	RUSHA	Wed, Feb 20, 2008	7.01	7.19	6.92	7.12
1096	NASDAQ	RUSHA	Tue, Feb 19, 2008	7.04	7.26	6.91	7.04
1095	NASDAQ	RUSHA	Fri, Feb 15, 2008	7.04	7.04	6.65	7.00
1094	NASDAQ	RUSHA	Thu, Feb 14, 2008	7.52	7.56	6.99	7.08
1093	NASDAQ	RUSHA	Wed, Feb 13, 2008	7.38	7.56	7.09	7.52
1092	NASDAQ	RUSHA	Tue, Feb 12, 2008	7.75	7.84	7.58	7.70
1091	NASDAQ	RUSHA	Mon, Feb 11, 2008	7.71	8.06	7.58	7.78
1090	NASDAQ	RUSHA	Fri, Feb 8, 2008	7.56	7.78	7.56	7.67
1089	NASDAQ	RUSHA	Thu, Feb 7, 2008	7.42	7.78	7.33	7.60
1088	NASDAQ	RUSHA	Wed, Feb 6, 2008	7.50	7.50	7.33	7.44
1087	NASDAQ	RUSHA	Tue, Feb 5, 2008	7.36	7.47	7.28	7.47
1086	NASDAQ	RUSHA	Mon, Feb 4, 2008	7.56	7.58	7.34	7.52
1085	NASDAQ	RUSHA	Fri, Feb 1, 2008	7.48	7.64	7.32	7.59
1084	NASDAQ	RUSHA	Thu, Jan 31, 2008	7.03	7.63	6.96	7.46
1083	NASDAQ	RUSHA	Wed, Jan 30, 2008	7.27	7.49	7.12	7.20
1082	NASDAQ	RUSHA	Tue, Jan 29, 2008	7.36	7.38	6.97	7.33
1081	NASDAQ	RUSHA	Mon, Jan 28, 2008	7.28	7.43	7.06	7.34
1080	NASDAQ	RUSHA	Fri, Jan 25, 2008	7.37	7.66	7.32	7.38
1079	NASDAQ	RUSHA	Thu, Jan 24, 2008	7.45	7.48	7.09	7.25
1078	NASDAQ	RUSHA	Wed, Jan 23, 2008	6.83	7.47	6.83	7.38
1077	NASDAQ	RUSHA	Tue, Jan 22, 2008	6.59	7.12	6.40	7.04
1076	NASDAQ	RUSHA	Fri, Jan 18, 2008	7.11	7.18	6.72	6.88
1075	NASDAQ	RUSHA	Thu, Jan 17, 2008	7.24	7.33	6.97	7.11
1074	NASDAQ	RUSHA	Wed, Jan 16, 2008	7.20	7.47	6.80	7.22
1073	NASDAQ	RUSHA	Tue, Jan 15, 2008	7.04	7.27	6.87	7.20
1072	NASDAQ	RUSHA	Mon, Jan 14, 2008	7.32	7.35	7.03	7.16
1071	NASDAQ	RUSHA	Fri, Jan 11, 2008	7.51	7.51	7.18	7.27
1070	NASDAQ	RUSHA	Thu, Jan 10, 2008	7.48	7.81	7.32	7.58
1069	NASDAQ	RUSHA	Wed, Jan 9, 2008	7.12	7.64	7.07	7.56
1068	NASDAQ	RUSHA	Tue, Jan 8, 2008	7.53	7.73	7.16	7.19
1067	NASDAQ	RUSHA	Mon, Jan 7, 2008	7.60	7.90	7.41	7.53
1066	NASDAQ	RUSHA	Fri, Jan 4, 2008	7.84	7.92	7.47	7.53
1065	NASDAQ	RUSHA	Thu, Jan 3, 2008	8.17	8.27	7.89	7.96
1064	NASDAQ	RUSHA	Wed, Jan 2, 2008	8.26	8.35	7.97	8.06
1063	NASDAQ	RUSHA	Mon, Dec 31, 2007	8.05	8.20	7.89	8.08
1062	NASDAQ	RUSHA	Fri, Dec 28, 2007	8.15	8.35	7.95	8.11
1061	NASDAQ	RUSHA	Thu, Dec 27, 2007	8.14	8.35	7.96	8.04
1060	NASDAQ	RUSHA	Wed, Dec 26, 2007	8.06	8.20	7.96	8.13
1059	NASDAQ	RUSHA	Mon, Dec 24, 2007	8.15	8.18	8.02	8.07
1058	NASDAQ	RUSHA	Fri, Dec 21, 2007	8.14	8.15	7.77	8.12
1057	NASDAQ	RUSHA	Thu, Dec 20, 2007	8.04	8.38	7.88	8.24
1056	NASDAQ	RUSHA	Wed, Dec 19, 2007	8.00	8.08	7.88	7.95
1055	NASDAQ	RUSHA	Tue, Dec 18, 2007	7.71	8.03	7.68	8.02
1054	NASDAQ	RUSHA	Mon, Dec 17, 2007	7.64	7.77	7.55	7.61
1053	NASDAQ	RUSHA	Fri, Dec 14, 2007	7.77	7.85	7.55	7.67
1052	NASDAQ	RUSHA	Thu, Dec 13, 2007	7.72	7.84	7.69	7.83
1051	NASDAQ	RUSHA	Wed, Dec 12, 2007	7.88	8.08	7.64	7.77
1050	NASDAQ	RUSHA	Tue, Dec 11, 2007	7.60	8.03	7.54	7.65
1049	NASDAQ	RUSHA	Mon, Dec 10, 2007	7.36	7.57	7.20	7.57
1048	NASDAQ	RUSHA	Fri, Dec 7, 2007	7.27	7.34	7.20	7.33
1047	NASDAQ	RUSHA	Thu, Dec 6, 2007	7.24	7.29	6.96	7.27
1046	NASDAQ	RUSHA	Wed, Dec 5, 2007	7.28	7.33	7.18	7.24
1045	NASDAQ	RUSHA	Tue, Dec 4, 2007	7.06	7.29	7.04	7.16
1044	NASDAQ	RUSHA	Mon, Dec 3, 2007	6.98	7.63	6.93	7.14
1043	NASDAQ	RUSHA	Fri, Nov 30, 2007	7.02	7.27	6.94	7.00
1042	NASDAQ	RUSHA	Thu, Nov 29, 2007	7.12	7.12	6.87	6.93
1041	NASDAQ	RUSHA	Wed, Nov 28, 2007	6.67	7.14	6.61	7.13
1040	NASDAQ	RUSHA	Tue, Nov 27, 2007	6.61	6.67	6.51	6.59
1039	NASDAQ	RUSHA	Mon, Nov 26, 2007	6.45	6.68	6.33	6.58
1038	NASDAQ	RUSHA	Fri, Nov 23, 2007	6.59	6.59	6.21	6.43
1037	NASDAQ	RUSHA	Wed, Nov 21, 2007	6.78	6.83	6.44	6.53
1036	NASDAQ	RUSHA	Tue, Nov 20, 2007	6.89	6.99	6.74	6.81
1035	NASDAQ	RUSHA	Mon, Nov 19, 2007	6.80	7.02	6.72	6.89
1034	NASDAQ	RUSHA	Fri, Nov 16, 2007	7.06	7.13	6.76	6.87
1033	NASDAQ	RUSHA	Thu, Nov 15, 2007	7.31	7.41	7.00	7.07
1032	NASDAQ	RUSHA	Wed, Nov 14, 2007	7.49	7.55	7.28	7.33
1031	NASDAQ	RUSHA	Tue, Nov 13, 2007	7.19	7.59	7.04	7.46
1030	NASDAQ	RUSHA	Mon, Nov 12, 2007	7.15	7.43	7.00	7.11
1029	NASDAQ	RUSHA	Fri, Nov 9, 2007	6.96	7.24	6.76	7.13
1028	NASDAQ	RUSHA	Thu, Nov 8, 2007	6.98	7.13	6.89	7.05
1027	NASDAQ	RUSHA	Wed, Nov 7, 2007	7.29	7.29	6.91	6.92
1026	NASDAQ	RUSHA	Tue, Nov 6, 2007	7.11	7.40	6.76	7.40
1025	NASDAQ	RUSHA	Mon, Nov 5, 2007	7.01	7.21	6.81	7.11
1024	NASDAQ	RUSHA	Fri, Nov 2, 2007	7.19	7.25	6.83	7.09
1023	NASDAQ	RUSHA	Thu, Nov 1, 2007	7.43	7.46	7.05	7.13
1022	NASDAQ	RUSHA	Wed, Oct 31, 2007	7.46	7.54	7.29	7.53
1021	NASDAQ	RUSHA	Tue, Oct 30, 2007	7.36	7.45	7.20	7.41
1020	NASDAQ	RUSHA	Mon, Oct 29, 2007	7.40	7.55	7.35	7.40
1019	NASDAQ	RUSHA	Fri, Oct 26, 2007	7.52	7.52	7.14	7.39
1018	NASDAQ	RUSHA	Thu, Oct 25, 2007	7.29	7.56	7.24	7.43
1017	NASDAQ	RUSHA	Wed, Oct 24, 2007	7.48	7.48	7.11	7.25
1016	NASDAQ	RUSHA	Tue, Oct 23, 2007	7.68	7.84	7.37	7.55
1015	NASDAQ	RUSHA	Mon, Oct 22, 2007	7.06	7.64	6.80	7.61
1014	NASDAQ	RUSHA	Fri, Oct 19, 2007	7.42	7.62	7.12	7.14
1013	NASDAQ	RUSHA	Thu, Oct 18, 2007	7.48	7.60	7.27	7.39
1012	NASDAQ	RUSHA	Wed, Oct 17, 2007	7.60	7.60	7.21	7.47
1011	NASDAQ	RUSHA	Tue, Oct 16, 2007	7.48	7.59	7.39	7.51
1010	NASDAQ	RUSHA	Mon, Oct 15, 2007	7.52	7.60	7.45	7.51
1009	NASDAQ	RUSHA	Fri, Oct 12, 2007	7.66	7.68	7.59	7.60
1008	NASDAQ	RUSHA	Thu, Oct 11, 2007	7.85	8.22	7.56	7.64
1007	NASDAQ	RUSHA	Wed, Oct 10, 2007	8.09	8.17	7.76	7.77
1006	NASDAQ	RUSHA	Tue, Oct 9, 2007	8.04	8.19	8.03	8.07
1005	NASDAQ	RUSHA	Mon, Oct 8, 2007	8.10	8.19	7.93	8.01
1004	NASDAQ	RUSHA	Fri, Oct 5, 2007	7.94	8.06	7.91	8.01
1003	NASDAQ	RUSHA	Thu, Oct 4, 2007	7.84	7.94	7.72	7.84
1002	NASDAQ	RUSHA	Wed, Oct 3, 2007	7.96	8.03	7.72	7.79
1001	NASDAQ	RUSHA	Tue, Oct 2, 2007	7.83	8.09	7.73	7.99
1000	NASDAQ	RUSHA	Mon, Oct 1, 2007	7.49	7.95	7.42	7.81
999	NASDAQ	RUSHA	Fri, Sep 28, 2007	7.90	7.96	7.51	7.51
998	NASDAQ	RUSHA	Thu, Sep 27, 2007	8.04	8.09	7.77	7.88
997	NASDAQ	RUSHA	Wed, Sep 26, 2007	8.00	8.01	7.95	7.99
996	NASDAQ	RUSHA	Tue, Sep 25, 2007	8.10	8.10	7.86	7.92
995	NASDAQ	RUSHA	Mon, Sep 24, 2007	8.09	8.29	8.06	8.17
994	NASDAQ	RUSHA	Fri, Sep 21, 2007	8.21	8.25	7.91	8.11
993	NASDAQ	RUSHA	Thu, Sep 20, 2007	7.91	8.17	7.90	8.13
992	NASDAQ	RUSHA	Wed, Sep 19, 2007	7.76	7.95	7.72	7.92
991	NASDAQ	RUSHA	Tue, Sep 18, 2007	7.16	7.80	7.08	7.70
990	NASDAQ	RUSHA	Mon, Sep 17, 2007	7.16	7.27	7.10	7.12
989	NASDAQ	RUSHA	Fri, Sep 14, 2007	7.05	7.19	7.03	7.19
988	NASDAQ	RUSHA	Thu, Sep 13, 2007	7.11	7.16	7.01	7.12
987	NASDAQ	RUSHA	Wed, Sep 12, 2007	7.20	7.25	7.07	7.09
986	NASDAQ	RUSHA	Tue, Sep 11, 2007	7.21	7.34	7.11	7.21
985	NASDAQ	RUSHA	Mon, Sep 10, 2007	7.15	7.33	6.84	7.19
984	NASDAQ	RUSHA	Fri, Sep 7, 2007	7.24	7.58	7.07	7.08
983	NASDAQ	RUSHA	Thu, Sep 6, 2007	7.46	7.58	7.33	7.34
982	NASDAQ	RUSHA	Wed, Sep 5, 2007	7.61	7.68	7.40	7.43
981	NASDAQ	RUSHA	Tue, Sep 4, 2007	7.47	7.69	7.40	7.67
980	NASDAQ	RUSHA	Fri, Aug 31, 2007	7.62	7.84	7.45	7.51
979	NASDAQ	RUSHA	Thu, Aug 30, 2007	7.54	7.68	7.47	7.48
978	NASDAQ	RUSHA	Wed, Aug 29, 2007	7.51	7.64	7.40	7.63
977	NASDAQ	RUSHA	Tue, Aug 28, 2007	7.54	7.63	7.36	7.45
976	NASDAQ	RUSHA	Mon, Aug 27, 2007	7.83	7.95	7.49	7.64
975	NASDAQ	RUSHA	Fri, Aug 24, 2007	7.62	7.93	7.61	7.88
974	NASDAQ	RUSHA	Thu, Aug 23, 2007	7.83	7.86	7.56	7.60
973	NASDAQ	RUSHA	Wed, Aug 22, 2007	7.63	7.77	7.56	7.76
972	NASDAQ	RUSHA	Tue, Aug 21, 2007	7.74	7.80	7.50	7.53
971	NASDAQ	RUSHA	Mon, Aug 20, 2007	7.86	8.08	7.67	7.72
970	NASDAQ	RUSHA	Fri, Aug 17, 2007	7.86	8.04	7.66	7.81
969	NASDAQ	RUSHA	Thu, Aug 16, 2007	7.43	7.57	7.08	7.56
968	NASDAQ	RUSHA	Wed, Aug 15, 2007	7.52	7.86	7.48	7.53
967	NASDAQ	RUSHA	Tue, Aug 14, 2007	7.95	7.99	7.56	7.56
966	NASDAQ	RUSHA	Mon, Aug 13, 2007	7.85	8.26	7.75	7.90
965	NASDAQ	RUSHA	Fri, Aug 10, 2007	7.64	8.37	7.46	7.91
964	NASDAQ	RUSHA	Thu, Aug 9, 2007	7.97	8.11	7.62	7.79
963	NASDAQ	RUSHA	Wed, Aug 8, 2007	8.02	8.25	7.88	8.10
962	NASDAQ	RUSHA	Tue, Aug 7, 2007	7.96	8.13	7.90	7.99
961	NASDAQ	RUSHA	Mon, Aug 6, 2007	8.10	8.28	7.86	8.00
960	NASDAQ	RUSHA	Fri, Aug 3, 2007	8.21	8.37	8.06	8.10
959	NASDAQ	RUSHA	Thu, Aug 2, 2007	8.24	8.41	8.09	8.19
958	NASDAQ	RUSHA	Wed, Aug 1, 2007	8.26	8.36	8.04	8.19
957	NASDAQ	RUSHA	Tue, Jul 31, 2007	8.43	8.52	8.15	8.28
956	NASDAQ	RUSHA	Mon, Jul 30, 2007	8.41	8.41	7.90	8.28
955	NASDAQ	RUSHA	Fri, Jul 27, 2007	8.07	8.21	7.91	8.00
954	NASDAQ	RUSHA	Thu, Jul 26, 2007	8.30	8.40	8.01	8.11
953	NASDAQ	RUSHA	Wed, Jul 25, 2007	8.67	8.73	8.34	8.42
952	NASDAQ	RUSHA	Tue, Jul 24, 2007	8.75	8.76	8.55	8.58
951	NASDAQ	RUSHA	Mon, Jul 23, 2007	8.65	8.87	8.47	8.76
950	NASDAQ	RUSHA	Fri, Jul 20, 2007	8.57	8.67	8.44	8.61
949	NASDAQ	RUSHA	Thu, Jul 19, 2007	8.31	8.67	8.25	8.59
948	NASDAQ	RUSHA	Wed, Jul 18, 2007	8.28	8.34	8.22	8.30
947	NASDAQ	RUSHA	Tue, Jul 17, 2007	8.12	8.26	8.10	8.25
946	NASDAQ	RUSHA	Mon, Jul 16, 2007	8.06	8.28	7.99	8.07
945	NASDAQ	RUSHA	Fri, Jul 13, 2007	7.98	8.04	7.96	8.01
944	NASDAQ	RUSHA	Thu, Jul 12, 2007	7.90	8.02	7.82	7.97
943	NASDAQ	RUSHA	Wed, Jul 11, 2007	7.75	7.94	7.68	7.90
942	NASDAQ	RUSHA	Tue, Jul 10, 2007	7.37	7.73	7.28	7.70
941	NASDAQ	RUSHA	Mon, Jul 9, 2007	7.15	7.55	7.14	7.37
940	NASDAQ	RUSHA	Fri, Jul 6, 2007	6.67	6.77	6.63	6.76
939	NASDAQ	RUSHA	Thu, Jul 5, 2007	6.54	6.63	6.52	6.61
938	NASDAQ	RUSHA	Tue, Jul 3, 2007	6.52	6.59	6.50	6.57
937	NASDAQ	RUSHA	Mon, Jul 2, 2007	6.47	6.60	6.47	6.59
936	NASDAQ	RUSHA	Fri, Jun 29, 2007	6.61	6.65	6.36	6.44
935	NASDAQ	RUSHA	Thu, Jun 28, 2007	6.62	6.66	6.57	6.60
934	NASDAQ	RUSHA	Wed, Jun 27, 2007	6.60	6.64	6.53	6.62
933	NASDAQ	RUSHA	Tue, Jun 26, 2007	6.64	6.73	6.47	6.66
932	NASDAQ	RUSHA	Mon, Jun 25, 2007	6.68	6.86	6.56	6.62
931	NASDAQ	RUSHA	Fri, Jun 22, 2007	6.88	6.93	6.61	6.68
930	NASDAQ	RUSHA	Thu, Jun 21, 2007	6.89	7.00	6.85	6.90
929	NASDAQ	RUSHA	Wed, Jun 20, 2007	7.09	7.16	6.89	6.90
928	NASDAQ	RUSHA	Tue, Jun 19, 2007	6.93	7.17	6.93	7.09
927	NASDAQ	RUSHA	Mon, Jun 18, 2007	6.89	7.00	6.89	6.94
926	NASDAQ	RUSHA	Fri, Jun 15, 2007	6.95	7.03	6.74	6.85
925	NASDAQ	RUSHA	Thu, Jun 14, 2007	6.82	6.95	6.79	6.79
924	NASDAQ	RUSHA	Wed, Jun 13, 2007	6.77	6.98	6.74	6.81
923	NASDAQ	RUSHA	Tue, Jun 12, 2007	6.97	7.00	6.70	6.77
922	NASDAQ	RUSHA	Mon, Jun 11, 2007	7.07	7.09	6.93	7.00
921	NASDAQ	RUSHA	Fri, Jun 8, 2007	7.01	7.20	6.99	7.11
920	NASDAQ	RUSHA	Thu, Jun 7, 2007	7.09	7.30	6.97	7.02
919	NASDAQ	RUSHA	Wed, Jun 6, 2007	7.22	7.25	7.07	7.13
918	NASDAQ	RUSHA	Tue, Jun 5, 2007	7.48	7.51	7.09	7.24
917	NASDAQ	RUSHA	Mon, Jun 4, 2007	7.47	7.61	7.36	7.38
916	NASDAQ	RUSHA	Fri, Jun 1, 2007	7.34	7.48	7.34	7.39
915	NASDAQ	RUSHA	Thu, May 31, 2007	7.35	7.41	7.20	7.26
914	NASDAQ	RUSHA	Wed, May 30, 2007	7.20	7.30	7.02	7.28
913	NASDAQ	RUSHA	Tue, May 29, 2007	7.14	7.27	7.12	7.22
912	NASDAQ	RUSHA	Fri, May 25, 2007	7.08	7.20	6.92	7.09
911	NASDAQ	RUSHA	Thu, May 24, 2007	7.21	7.30	6.99	7.05
910	NASDAQ	RUSHA	Wed, May 23, 2007	7.26	7.38	7.18	7.25
909	NASDAQ	RUSHA	Tue, May 22, 2007	7.13	7.29	7.10	7.26
908	NASDAQ	RUSHA	Mon, May 21, 2007	6.98	7.18	6.92	7.17
907	NASDAQ	RUSHA	Fri, May 18, 2007	7.05	7.13	6.89	7.12
906	NASDAQ	RUSHA	Thu, May 17, 2007	7.00	7.09	6.95	7.05
905	NASDAQ	RUSHA	Wed, May 16, 2007	6.94	7.06	6.89	7.01
904	NASDAQ	RUSHA	Tue, May 15, 2007	7.06	7.16	6.85	6.90
903	NASDAQ	RUSHA	Mon, May 14, 2007	6.64	7.11	6.64	7.08
902	NASDAQ	RUSHA	Fri, May 11, 2007	6.50	6.64	6.44	6.64
901	NASDAQ	RUSHA	Thu, May 10, 2007	6.47	6.48	6.31	6.41
900	NASDAQ	RUSHA	Wed, May 9, 2007	6.47	6.61	6.42	6.53
899	NASDAQ	RUSHA	Tue, May 8, 2007	6.33	6.59	6.31	6.49
898	NASDAQ	RUSHA	Mon, May 7, 2007	6.37	6.37	6.33	6.33
897	NASDAQ	RUSHA	Fri, May 4, 2007	6.35	6.37	6.28	6.36
896	NASDAQ	RUSHA	Thu, May 3, 2007	6.30	6.36	6.29	6.31
895	NASDAQ	RUSHA	Wed, May 2, 2007	6.21	6.32	6.13	6.28
894	NASDAQ	RUSHA	Tue, May 1, 2007	6.19	6.26	6.15	6.19
893	NASDAQ	RUSHA	Mon, Apr 30, 2007	6.15	6.24	6.04	6.16
892	NASDAQ	RUSHA	Fri, Apr 27, 2007	6.35	6.35	6.09	6.19
891	NASDAQ	RUSHA	Thu, Apr 26, 2007	6.32	6.35	6.22	6.35
890	NASDAQ	RUSHA	Wed, Apr 25, 2007	6.37	6.37	6.28	6.30
889	NASDAQ	RUSHA	Tue, Apr 24, 2007	6.42	6.42	6.19	6.38
888	NASDAQ	RUSHA	Mon, Apr 23, 2007	6.32	6.35	5.90	6.22
887	NASDAQ	RUSHA	Fri, Apr 20, 2007	6.15	6.41	6.12	6.34
886	NASDAQ	RUSHA	Thu, Apr 19, 2007	6.07	6.15	5.93	6.09
885	NASDAQ	RUSHA	Wed, Apr 18, 2007	5.86	6.17	5.86	6.16
884	NASDAQ	RUSHA	Tue, Apr 17, 2007	6.07	6.07	5.86	5.95
883	NASDAQ	RUSHA	Mon, Apr 16, 2007	5.77	6.03	5.77	5.96
882	NASDAQ	RUSHA	Fri, Apr 13, 2007	5.73	5.76	5.66	5.75
881	NASDAQ	RUSHA	Thu, Apr 12, 2007	5.70	5.76	5.69	5.76
880	NASDAQ	RUSHA	Wed, Apr 11, 2007	5.74	5.78	5.67	5.70
879	NASDAQ	RUSHA	Tue, Apr 10, 2007	5.65	5.79	5.64	5.71
878	NASDAQ	RUSHA	Mon, Apr 9, 2007	5.83	5.83	5.66	5.67
877	NASDAQ	RUSHA	Thu, Apr 5, 2007	5.80	5.93	5.80	5.82
876	NASDAQ	RUSHA	Wed, Apr 4, 2007	5.64	5.80	5.63	5.80
875	NASDAQ	RUSHA	Tue, Apr 3, 2007	5.72	5.80	5.63	5.63
874	NASDAQ	RUSHA	Mon, Apr 2, 2007	5.75	5.92	5.65	5.69
873	NASDAQ	RUSHA	Fri, Mar 30, 2007	5.88	5.94	5.60	5.69
872	NASDAQ	RUSHA	Thu, Mar 29, 2007	5.72	5.90	5.69	5.88
871	NASDAQ	RUSHA	Wed, Mar 28, 2007	5.71	5.77	5.67	5.69
870	NASDAQ	RUSHA	Tue, Mar 27, 2007	5.92	5.92	5.73	5.75
869	NASDAQ	RUSHA	Mon, Mar 26, 2007	5.97	6.01	5.92	5.95
868	NASDAQ	RUSHA	Fri, Mar 23, 2007	5.98	5.98	5.91	5.95
867	NASDAQ	RUSHA	Thu, Mar 22, 2007	5.98	5.99	5.89	5.96
866	NASDAQ	RUSHA	Wed, Mar 21, 2007	5.75	5.97	5.72	5.97
865	NASDAQ	RUSHA	Tue, Mar 20, 2007	5.66	5.81	5.66	5.73
864	NASDAQ	RUSHA	Mon, Mar 19, 2007	5.72	5.75	5.61	5.66
863	NASDAQ	RUSHA	Fri, Mar 16, 2007	5.66	5.69	5.61	5.67
862	NASDAQ	RUSHA	Thu, Mar 15, 2007	5.61	5.69	5.61	5.67
861	NASDAQ	RUSHA	Wed, Mar 14, 2007	5.45	5.61	5.44	5.60
860	NASDAQ	RUSHA	Tue, Mar 13, 2007	5.60	5.76	5.47	5.47
859	NASDAQ	RUSHA	Mon, Mar 12, 2007	5.56	5.68	5.56	5.59
858	NASDAQ	RUSHA	Fri, Mar 9, 2007	5.56	5.58	5.51	5.54
857	NASDAQ	RUSHA	Thu, Mar 8, 2007	5.55	5.67	5.47	5.51
856	NASDAQ	RUSHA	Wed, Mar 7, 2007	5.53	5.53	5.46	5.49
855	NASDAQ	RUSHA	Tue, Mar 6, 2007	5.32	5.56	5.30	5.52
854	NASDAQ	RUSHA	Mon, Mar 5, 2007	5.33	5.43	5.28	5.28
853	NASDAQ	RUSHA	Fri, Mar 2, 2007	5.41	5.47	5.32	5.35
852	NASDAQ	RUSHA	Thu, Mar 1, 2007	5.39	5.65	5.37	5.46
851	NASDAQ	RUSHA	Wed, Feb 28, 2007	5.48	5.58	5.47	5.50
850	NASDAQ	RUSHA	Tue, Feb 27, 2007	5.70	5.70	5.43	5.47
849	NASDAQ	RUSHA	Mon, Feb 26, 2007	5.86	5.86	5.72	5.73
848	NASDAQ	RUSHA	Fri, Feb 23, 2007	5.88	5.91	5.77	5.82
847	NASDAQ	RUSHA	Thu, Feb 22, 2007	5.89	5.93	5.84	5.91
846	NASDAQ	RUSHA	Wed, Feb 21, 2007	5.94	6.07	5.89	5.90
845	NASDAQ	RUSHA	Tue, Feb 20, 2007	5.83	6.04	5.83	6.04
844	NASDAQ	RUSHA	Fri, Feb 16, 2007	5.95	5.99	5.81	5.86
843	NASDAQ	RUSHA	Thu, Feb 15, 2007	5.99	6.02	5.91	5.94
842	NASDAQ	RUSHA	Wed, Feb 14, 2007	5.81	5.98	5.78	5.96
841	NASDAQ	RUSHA	Tue, Feb 13, 2007	5.64	5.82	5.60	5.82
840	NASDAQ	RUSHA	Mon, Feb 12, 2007	5.64	5.64	5.55	5.60
839	NASDAQ	RUSHA	Fri, Feb 9, 2007	5.64	5.66	5.57	5.64
838	NASDAQ	RUSHA	Thu, Feb 8, 2007	5.55	5.64	5.51	5.63
837	NASDAQ	RUSHA	Wed, Feb 7, 2007	5.41	5.60	5.40	5.57
836	NASDAQ	RUSHA	Tue, Feb 6, 2007	5.32	5.40	5.29	5.40
835	NASDAQ	RUSHA	Mon, Feb 5, 2007	5.34	5.34	5.26	5.31
834	NASDAQ	RUSHA	Fri, Feb 2, 2007	5.35	5.42	5.32	5.32
833	NASDAQ	RUSHA	Thu, Feb 1, 2007	5.45	5.47	5.29	5.32
832	NASDAQ	RUSHA	Wed, Jan 31, 2007	5.35	5.43	5.30	5.43
831	NASDAQ	RUSHA	Tue, Jan 30, 2007	5.30	5.35	5.28	5.35
830	NASDAQ	RUSHA	Mon, Jan 29, 2007	5.22	5.31	5.20	5.30
829	NASDAQ	RUSHA	Fri, Jan 26, 2007	5.29	5.30	5.19	5.24
828	NASDAQ	RUSHA	Thu, Jan 25, 2007	5.32	5.36	5.27	5.27
827	NASDAQ	RUSHA	Wed, Jan 24, 2007	5.23	5.37	5.23	5.32
826	NASDAQ	RUSHA	Tue, Jan 23, 2007	5.16	5.25	5.15	5.21
825	NASDAQ	RUSHA	Mon, Jan 22, 2007	5.22	5.22	5.14	5.16
824	NASDAQ	RUSHA	Fri, Jan 19, 2007	5.17	5.22	5.15	5.21
823	NASDAQ	RUSHA	Thu, Jan 18, 2007	5.06	5.22	5.06	5.18
822	NASDAQ	RUSHA	Wed, Jan 17, 2007	4.98	5.11	4.94	5.07
821	NASDAQ	RUSHA	Tue, Jan 16, 2007	5.23	5.26	4.98	5.00
820	NASDAQ	RUSHA	Fri, Jan 12, 2007	5.10	5.25	5.09	5.24
819	NASDAQ	RUSHA	Thu, Jan 11, 2007	5.12	5.28	5.03	5.12
818	NASDAQ	RUSHA	Wed, Jan 10, 2007	5.19	5.25	5.09	5.10
817	NASDAQ	RUSHA	Tue, Jan 9, 2007	5.07	5.22	4.99	5.21
816	NASDAQ	RUSHA	Mon, Jan 8, 2007	5.06	5.11	4.92	5.06
815	NASDAQ	RUSHA	Fri, Jan 5, 2007	5.21	5.24	5.00	5.05
814	NASDAQ	RUSHA	Thu, Jan 4, 2007	5.16	5.28	5.11	5.24
813	NASDAQ	RUSHA	Wed, Jan 3, 2007	5.06	5.18	5.03	5.18
812	NASDAQ	RUSHA	Fri, Dec 29, 2006	5.10	5.19	5.00	5.01
811	NASDAQ	RUSHA	Thu, Dec 28, 2006	5.15	5.21	5.06	5.09
810	NASDAQ	RUSHA	Wed, Dec 27, 2006	5.05	5.21	5.02	5.16
809	NASDAQ	RUSHA	Tue, Dec 26, 2006	5.07	5.11	5.02	5.06
808	NASDAQ	RUSHA	Fri, Dec 22, 2006	5.13	5.13	5.06	5.08
807	NASDAQ	RUSHA	Thu, Dec 21, 2006	5.11	5.13	5.06	5.13
806	NASDAQ	RUSHA	Wed, Dec 20, 2006	5.07	5.16	5.07	5.11
805	NASDAQ	RUSHA	Tue, Dec 19, 2006	5.19	5.20	5.05	5.07
804	NASDAQ	RUSHA	Mon, Dec 18, 2006	5.33	5.43	5.19	5.22
803	NASDAQ	RUSHA	Fri, Dec 15, 2006	5.48	5.49	5.29	5.32
802	NASDAQ	RUSHA	Thu, Dec 14, 2006	5.37	5.45	5.31	5.45
801	NASDAQ	RUSHA	Wed, Dec 13, 2006	5.34	5.36	5.25	5.34
800	NASDAQ	RUSHA	Tue, Dec 12, 2006	5.46	5.46	5.28	5.30
799	NASDAQ	RUSHA	Mon, Dec 11, 2006	5.41	5.50	5.34	5.48
798	NASDAQ	RUSHA	Fri, Dec 8, 2006	5.54	5.56	5.45	5.47
797	NASDAQ	RUSHA	Thu, Dec 7, 2006	5.57	5.58	5.49	5.57
796	NASDAQ	RUSHA	Wed, Dec 6, 2006	5.54	5.60	5.49	5.56
795	NASDAQ	RUSHA	Tue, Dec 5, 2006	5.51	5.60	5.43	5.54
794	NASDAQ	RUSHA	Mon, Dec 4, 2006	5.40	5.50	5.22	5.49
793	NASDAQ	RUSHA	Fri, Dec 1, 2006	5.37	5.43	5.33	5.41
792	NASDAQ	RUSHA	Thu, Nov 30, 2006	5.43	5.46	5.24	5.39
791	NASDAQ	RUSHA	Wed, Nov 29, 2006	5.34	5.48	5.31	5.46
790	NASDAQ	RUSHA	Tue, Nov 28, 2006	5.16	5.35	5.14	5.34
789	NASDAQ	RUSHA	Mon, Nov 27, 2006	5.37	5.37	5.11	5.17
788	NASDAQ	RUSHA	Fri, Nov 24, 2006	5.41	5.41	5.37	5.37
787	NASDAQ	RUSHA	Wed, Nov 22, 2006	5.46	5.48	5.39	5.43
786	NASDAQ	RUSHA	Tue, Nov 21, 2006	5.43	5.51	5.43	5.43
785	NASDAQ	RUSHA	Mon, Nov 20, 2006	5.50	5.53	5.42	5.43
784	NASDAQ	RUSHA	Fri, Nov 17, 2006	5.39	5.49	5.36	5.48
783	NASDAQ	RUSHA	Thu, Nov 16, 2006	5.45	5.53	5.38	5.39
782	NASDAQ	RUSHA	Wed, Nov 15, 2006	5.33	5.57	5.33	5.44
781	NASDAQ	RUSHA	Tue, Nov 14, 2006	5.28	5.34	5.20	5.34
780	NASDAQ	RUSHA	Mon, Nov 13, 2006	5.40	5.43	5.28	5.32
779	NASDAQ	RUSHA	Fri, Nov 10, 2006	5.27	5.37	5.27	5.37
778	NASDAQ	RUSHA	Thu, Nov 9, 2006	5.38	5.43	5.26	5.28
777	NASDAQ	RUSHA	Wed, Nov 8, 2006	5.26	5.41	5.26	5.36
776	NASDAQ	RUSHA	Tue, Nov 7, 2006	5.40	5.52	5.28	5.29
775	NASDAQ	RUSHA	Mon, Nov 6, 2006	5.29	5.45	5.21	5.43
774	NASDAQ	RUSHA	Fri, Nov 3, 2006	5.23	5.39	5.18	5.23
773	NASDAQ	RUSHA	Thu, Nov 2, 2006	5.50	5.52	5.21	5.22
772	NASDAQ	RUSHA	Wed, Nov 1, 2006	5.58	5.59	5.53	5.53
771	NASDAQ	RUSHA	Tue, Oct 31, 2006	5.55	5.60	5.51	5.56
770	NASDAQ	RUSHA	Mon, Oct 30, 2006	5.52	5.58	5.52	5.56
769	NASDAQ	RUSHA	Fri, Oct 27, 2006	5.51	5.59	5.47	5.55
768	NASDAQ	RUSHA	Thu, Oct 26, 2006	5.54	5.58	5.46	5.55
767	NASDAQ	RUSHA	Wed, Oct 25, 2006	5.39	5.53	5.32	5.53
766	NASDAQ	RUSHA	Tue, Oct 24, 2006	5.45	5.52	5.39	5.40
765	NASDAQ	RUSHA	Mon, Oct 23, 2006	5.44	5.55	5.36	5.49
764	NASDAQ	RUSHA	Fri, Oct 20, 2006	5.42	5.50	5.33	5.48
763	NASDAQ	RUSHA	Thu, Oct 19, 2006	5.61	5.62	5.36	5.40
762	NASDAQ	RUSHA	Wed, Oct 18, 2006	5.59	5.62	5.49	5.59
761	NASDAQ	RUSHA	Tue, Oct 17, 2006	5.45	5.62	5.45	5.59
760	NASDAQ	RUSHA	Mon, Oct 16, 2006	5.44	5.51	5.33	5.50
759	NASDAQ	RUSHA	Fri, Oct 13, 2006	5.35	5.40	5.22	5.33
758	NASDAQ	RUSHA	Thu, Oct 12, 2006	5.16	5.40	5.16	5.36
757	NASDAQ	RUSHA	Wed, Oct 11, 2006	5.18	5.21	5.13	5.14
756	NASDAQ	RUSHA	Tue, Oct 10, 2006	5.11	5.21	5.00	5.19
755	NASDAQ	RUSHA	Mon, Oct 9, 2006	5.05	5.12	5.05	5.12
754	NASDAQ	RUSHA	Fri, Oct 6, 2006	5.03	5.13	5.03	5.08
753	NASDAQ	RUSHA	Thu, Oct 5, 2006	5.08	5.11	5.00	5.06
752	NASDAQ	RUSHA	Wed, Oct 4, 2006	4.88	5.11	4.88	5.10
751	NASDAQ	RUSHA	Tue, Oct 3, 2006	4.92	5.03	4.88	4.90
750	NASDAQ	RUSHA	Mon, Oct 2, 2006	4.91	5.03	4.89	4.95
749	NASDAQ	RUSHA	Fri, Sep 29, 2006	5.10	5.11	4.91	4.94
748	NASDAQ	RUSHA	Thu, Sep 28, 2006	5.06	5.18	5.05	5.11
747	NASDAQ	RUSHA	Wed, Sep 27, 2006	5.08	5.13	5.02	5.03
746	NASDAQ	RUSHA	Tue, Sep 26, 2006	4.88	5.13	4.84	5.12
745	NASDAQ	RUSHA	Mon, Sep 25, 2006	4.93	5.00	4.87	4.90
744	NASDAQ	RUSHA	Fri, Sep 22, 2006	4.92	4.97	4.76	4.93
743	NASDAQ	RUSHA	Thu, Sep 21, 2006	5.06	5.08	4.87	4.95
742	NASDAQ	RUSHA	Wed, Sep 20, 2006	5.02	5.04	4.96	5.03
741	NASDAQ	RUSHA	Tue, Sep 19, 2006	4.83	5.00	4.83	5.00
740	NASDAQ	RUSHA	Mon, Sep 18, 2006	4.89	4.97	4.77	4.83
739	NASDAQ	RUSHA	Fri, Sep 15, 2006	4.89	4.97	4.80	4.89
738	NASDAQ	RUSHA	Thu, Sep 14, 2006	4.84	4.87	4.73	4.85
737	NASDAQ	RUSHA	Wed, Sep 13, 2006	4.71	4.87	4.64	4.87
736	NASDAQ	RUSHA	Tue, Sep 12, 2006	4.41	4.76	4.41	4.69
735	NASDAQ	RUSHA	Mon, Sep 11, 2006	4.58	4.64	4.37	4.41
734	NASDAQ	RUSHA	Fri, Sep 8, 2006	4.53	4.68	4.53	4.60
733	NASDAQ	RUSHA	Thu, Sep 7, 2006	4.80	4.82	4.48	4.53
732	NASDAQ	RUSHA	Wed, Sep 6, 2006	5.00	5.02	4.83	4.85
731	NASDAQ	RUSHA	Tue, Sep 5, 2006	5.05	5.25	5.04	5.06
730	NASDAQ	RUSHA	Fri, Sep 1, 2006	5.21	5.27	5.05	5.06
729	NASDAQ	RUSHA	Thu, Aug 31, 2006	5.19	5.26	5.18	5.19
728	NASDAQ	RUSHA	Wed, Aug 30, 2006	5.01	5.24	5.01	5.16
727	NASDAQ	RUSHA	Tue, Aug 29, 2006	4.85	5.09	4.83	5.09
726	NASDAQ	RUSHA	Mon, Aug 28, 2006	4.82	4.86	4.78	4.84
725	NASDAQ	RUSHA	Fri, Aug 25, 2006	4.87	4.93	4.84	4.85
724	NASDAQ	RUSHA	Thu, Aug 24, 2006	4.82	4.98	4.82	4.90
723	NASDAQ	RUSHA	Wed, Aug 23, 2006	4.92	4.97	4.79	4.82
722	NASDAQ	RUSHA	Tue, Aug 22, 2006	5.11	5.14	4.90	4.92
721	NASDAQ	RUSHA	Mon, Aug 21, 2006	5.23	5.27	5.12	5.13
720	NASDAQ	RUSHA	Fri, Aug 18, 2006	5.26	5.36	5.21	5.27
719	NASDAQ	RUSHA	Thu, Aug 17, 2006	5.32	5.37	5.22	5.23
718	NASDAQ	RUSHA	Wed, Aug 16, 2006	5.43	5.43	5.32	5.35
717	NASDAQ	RUSHA	Tue, Aug 15, 2006	5.32	5.41	5.20	5.37
716	NASDAQ	RUSHA	Mon, Aug 14, 2006	5.19	5.27	5.16	5.20
715	NASDAQ	RUSHA	Fri, Aug 11, 2006	5.15	5.21	5.05	5.16
714	NASDAQ	RUSHA	Thu, Aug 10, 2006	5.06	5.27	5.04	5.17
713	NASDAQ	RUSHA	Wed, Aug 9, 2006	5.08	5.25	5.08	5.11
712	NASDAQ	RUSHA	Tue, Aug 8, 2006	5.24	5.25	5.04	5.07
711	NASDAQ	RUSHA	Mon, Aug 7, 2006	5.11	5.21	5.03	5.21
710	NASDAQ	RUSHA	Fri, Aug 4, 2006	5.40	5.40	5.06	5.16
709	NASDAQ	RUSHA	Thu, Aug 3, 2006	5.24	5.35	5.19	5.33
708	NASDAQ	RUSHA	Wed, Aug 2, 2006	5.29	5.39	5.29	5.32
707	NASDAQ	RUSHA	Tue, Aug 1, 2006	5.44	5.57	5.16	5.28
706	NASDAQ	RUSHA	Mon, Jul 31, 2006	5.45	5.49	5.34	5.45
705	NASDAQ	RUSHA	Fri, Jul 28, 2006	5.14	5.48	5.13	5.48
704	NASDAQ	RUSHA	Thu, Jul 27, 2006	5.25	5.31	5.05	5.12
703	NASDAQ	RUSHA	Wed, Jul 26, 2006	5.39	5.40	5.24	5.24
702	NASDAQ	RUSHA	Tue, Jul 25, 2006	5.53	5.57	5.31	5.43
701	NASDAQ	RUSHA	Mon, Jul 24, 2006	5.36	5.56	5.33	5.51
700	NASDAQ	RUSHA	Fri, Jul 21, 2006	5.17	5.38	4.85	5.31
699	NASDAQ	RUSHA	Thu, Jul 20, 2006	5.66	5.66	5.14	5.21
698	NASDAQ	RUSHA	Wed, Jul 19, 2006	5.20	5.68	5.20	5.64
697	NASDAQ	RUSHA	Tue, Jul 18, 2006	5.05	5.24	5.04	5.22
696	NASDAQ	RUSHA	Mon, Jul 17, 2006	5.15	5.20	4.99	5.09
695	NASDAQ	RUSHA	Fri, Jul 14, 2006	5.29	5.43	5.08	5.24
694	NASDAQ	RUSHA	Thu, Jul 13, 2006	5.17	5.32	5.15	5.30
693	NASDAQ	RUSHA	Wed, Jul 12, 2006	5.42	5.44	5.13	5.20
692	NASDAQ	RUSHA	Tue, Jul 11, 2006	5.37	5.45	5.27	5.44
691	NASDAQ	RUSHA	Mon, Jul 10, 2006	5.40	5.55	5.30	5.38
690	NASDAQ	RUSHA	Fri, Jul 7, 2006	5.37	5.41	5.23	5.40
689	NASDAQ	RUSHA	Thu, Jul 6, 2006	5.20	5.41	5.19	5.40
688	NASDAQ	RUSHA	Wed, Jul 5, 2006	5.35	5.39	5.13	5.19
687	NASDAQ	RUSHA	Mon, Jul 3, 2006	5.38	5.42	5.36	5.42
686	NASDAQ	RUSHA	Fri, Jun 30, 2006	5.15	5.39	5.13	5.38
685	NASDAQ	RUSHA	Thu, Jun 29, 2006	4.81	5.24	4.81	5.24
684	NASDAQ	RUSHA	Wed, Jun 28, 2006	4.82	4.92	4.73	4.77
683	NASDAQ	RUSHA	Tue, Jun 27, 2006	5.03	5.05	4.77	4.79
682	NASDAQ	RUSHA	Mon, Jun 26, 2006	4.98	5.01	4.90	5.01
681	NASDAQ	RUSHA	Fri, Jun 23, 2006	5.03	5.11	4.92	4.98
680	NASDAQ	RUSHA	Thu, Jun 22, 2006	5.10	5.19	5.00	5.04
679	NASDAQ	RUSHA	Wed, Jun 21, 2006	5.12	5.16	5.06	5.13
678	NASDAQ	RUSHA	Tue, Jun 20, 2006	4.95	5.18	4.85	5.14
677	NASDAQ	RUSHA	Mon, Jun 19, 2006	5.16	5.16	4.82	4.97
676	NASDAQ	RUSHA	Fri, Jun 16, 2006	5.19	5.19	5.09	5.15
675	NASDAQ	RUSHA	Thu, Jun 15, 2006	5.19	5.26	5.06	5.19
674	NASDAQ	RUSHA	Wed, Jun 14, 2006	5.14	5.19	5.03	5.16
673	NASDAQ	RUSHA	Tue, Jun 13, 2006	5.21	5.33	5.11	5.19
672	NASDAQ	RUSHA	Mon, Jun 12, 2006	5.26	5.27	5.18	5.22
671	NASDAQ	RUSHA	Fri, Jun 9, 2006	5.32	5.35	5.27	5.28
670	NASDAQ	RUSHA	Thu, Jun 8, 2006	5.19	5.33	5.09	5.31
669	NASDAQ	RUSHA	Wed, Jun 7, 2006	5.25	5.35	5.19	5.23
668	NASDAQ	RUSHA	Tue, Jun 6, 2006	5.21	5.25	5.13	5.23
667	NASDAQ	RUSHA	Mon, Jun 5, 2006	5.38	5.38	5.16	5.21
666	NASDAQ	RUSHA	Fri, Jun 2, 2006	5.37	5.38	5.17	5.38
665	NASDAQ	RUSHA	Thu, Jun 1, 2006	5.19	5.36	5.09	5.36
664	NASDAQ	RUSHA	Wed, May 31, 2006	5.10	5.24	5.09	5.16
663	NASDAQ	RUSHA	Tue, May 30, 2006	5.29	5.29	5.07	5.09
662	NASDAQ	RUSHA	Fri, May 26, 2006	5.41	5.45	5.32	5.33
661	NASDAQ	RUSHA	Thu, May 25, 2006	5.46	5.46	5.30	5.40
660	NASDAQ	RUSHA	Wed, May 24, 2006	5.25	5.45	5.19	5.41
659	NASDAQ	RUSHA	Tue, May 23, 2006	5.19	5.35	5.17	5.24
658	NASDAQ	RUSHA	Mon, May 22, 2006	5.21	5.27	5.08	5.18
657	NASDAQ	RUSHA	Fri, May 19, 2006	5.29	5.37	4.89	5.32
656	NASDAQ	RUSHA	Thu, May 18, 2006	5.44	5.48	5.29	5.33
655	NASDAQ	RUSHA	Wed, May 17, 2006	5.42	5.50	5.29	5.41
654	NASDAQ	RUSHA	Tue, May 16, 2006	5.45	5.52	5.44	5.49
653	NASDAQ	RUSHA	Mon, May 15, 2006	5.45	5.51	5.30	5.47
652	NASDAQ	RUSHA	Fri, May 12, 2006	5.50	5.56	5.38	5.52
651	NASDAQ	RUSHA	Thu, May 11, 2006	5.58	5.60	5.41	5.53
650	NASDAQ	RUSHA	Wed, May 10, 2006	5.70	5.70	5.53	5.60
649	NASDAQ	RUSHA	Tue, May 9, 2006	5.74	5.76	5.67	5.67
648	NASDAQ	RUSHA	Mon, May 8, 2006	5.69	5.77	5.64	5.70
647	NASDAQ	RUSHA	Fri, May 5, 2006	5.77	5.77	5.70	5.70
646	NASDAQ	RUSHA	Thu, May 4, 2006	5.60	5.78	5.59	5.72
645	NASDAQ	RUSHA	Wed, May 3, 2006	5.55	5.61	5.39	5.59
644	NASDAQ	RUSHA	Tue, May 2, 2006	5.50	5.54	5.37	5.54
643	NASDAQ	RUSHA	Mon, May 1, 2006	5.55	5.59	5.45	5.53
642	NASDAQ	RUSHA	Fri, Apr 28, 2006	5.64	5.77	5.58	5.65
641	NASDAQ	RUSHA	Thu, Apr 27, 2006	5.65	5.77	5.62	5.67
640	NASDAQ	RUSHA	Wed, Apr 26, 2006	5.65	5.77	5.65	5.69
639	NASDAQ	RUSHA	Tue, Apr 25, 2006	5.74	5.77	5.59	5.66
638	NASDAQ	RUSHA	Mon, Apr 24, 2006	5.81	5.81	5.54	5.72
637	NASDAQ	RUSHA	Fri, Apr 21, 2006	5.84	5.84	5.69	5.80
636	NASDAQ	RUSHA	Thu, Apr 20, 2006	5.85	5.85	5.77	5.79
635	NASDAQ	RUSHA	Wed, Apr 19, 2006	5.48	5.89	5.47	5.86
634	NASDAQ	RUSHA	Tue, Apr 18, 2006	5.29	5.43	5.26	5.43
633	NASDAQ	RUSHA	Mon, Apr 17, 2006	5.24	5.28	5.15	5.26
632	NASDAQ	RUSHA	Thu, Apr 13, 2006	5.22	5.29	5.06	5.19
631	NASDAQ	RUSHA	Wed, Apr 12, 2006	5.09	5.20	5.02	5.20
630	NASDAQ	RUSHA	Tue, Apr 11, 2006	5.08	5.32	5.00	5.08
629	NASDAQ	RUSHA	Mon, Apr 10, 2006	5.21	5.29	5.08	5.11
628	NASDAQ	RUSHA	Fri, Apr 7, 2006	5.33	5.34	5.21	5.21
627	NASDAQ	RUSHA	Thu, Apr 6, 2006	5.31	5.39	5.29	5.32
626	NASDAQ	RUSHA	Wed, Apr 5, 2006	5.26	5.39	5.26	5.28
625	NASDAQ	RUSHA	Tue, Apr 4, 2006	5.12	5.28	4.98	5.26
624	NASDAQ	RUSHA	Mon, Apr 3, 2006	5.19	5.33	5.11	5.12
623	NASDAQ	RUSHA	Fri, Mar 31, 2006	5.19	5.33	5.17	5.21
622	NASDAQ	RUSHA	Thu, Mar 30, 2006	5.39	5.43	5.04	5.19
621	NASDAQ	RUSHA	Wed, Mar 29, 2006	5.23	5.49	5.23	5.38
620	NASDAQ	RUSHA	Tue, Mar 28, 2006	5.52	5.53	5.21	5.23
619	NASDAQ	RUSHA	Mon, Mar 27, 2006	5.56	5.56	5.51	5.52
618	NASDAQ	RUSHA	Fri, Mar 24, 2006	5.59	5.59	5.51	5.56
617	NASDAQ	RUSHA	Thu, Mar 23, 2006	5.50	5.62	5.41	5.57
616	NASDAQ	RUSHA	Wed, Mar 22, 2006	5.53	5.59	5.51	5.52
615	NASDAQ	RUSHA	Tue, Mar 21, 2006	5.68	5.69	5.52	5.56
614	NASDAQ	RUSHA	Mon, Mar 20, 2006	5.71	5.75	5.66	5.67
613	NASDAQ	RUSHA	Fri, Mar 17, 2006	5.75	5.77	5.62	5.68
612	NASDAQ	RUSHA	Thu, Mar 16, 2006	5.77	5.79	5.69	5.73
611	NASDAQ	RUSHA	Wed, Mar 15, 2006	5.63	5.77	5.51	5.74
610	NASDAQ	RUSHA	Tue, Mar 14, 2006	5.64	5.72	5.59	5.64
609	NASDAQ	RUSHA	Mon, Mar 13, 2006	5.57	5.64	5.53	5.62
608	NASDAQ	RUSHA	Fri, Mar 10, 2006	5.45	5.59	5.39	5.51
607	NASDAQ	RUSHA	Thu, Mar 9, 2006	5.39	5.47	5.32	5.43
606	NASDAQ	RUSHA	Wed, Mar 8, 2006	5.47	5.47	5.33	5.41
605	NASDAQ	RUSHA	Tue, Mar 7, 2006	5.48	5.52	5.41	5.47
604	NASDAQ	RUSHA	Mon, Mar 6, 2006	5.50	5.51	5.41	5.48
603	NASDAQ	RUSHA	Fri, Mar 3, 2006	5.54	5.54	5.43	5.44
602	NASDAQ	RUSHA	Thu, Mar 2, 2006	5.53	5.53	5.45	5.49
601	NASDAQ	RUSHA	Wed, Mar 1, 2006	5.51	5.51	5.48	5.51
600	NASDAQ	RUSHA	Tue, Feb 28, 2006	5.56	5.56	5.46	5.48
599	NASDAQ	RUSHA	Mon, Feb 27, 2006	5.54	5.71	5.50	5.52
598	NASDAQ	RUSHA	Fri, Feb 24, 2006	5.43	5.46	5.23	5.46
597	NASDAQ	RUSHA	Thu, Feb 23, 2006	5.48	5.50	5.41	5.41
596	NASDAQ	RUSHA	Wed, Feb 22, 2006	5.46	5.50	5.44	5.47
595	NASDAQ	RUSHA	Tue, Feb 21, 2006	5.42	5.46	5.41	5.44
594	NASDAQ	RUSHA	Fri, Feb 17, 2006	5.45	5.45	5.33	5.43
593	NASDAQ	RUSHA	Thu, Feb 16, 2006	5.40	5.44	5.30	5.42
592	NASDAQ	RUSHA	Wed, Feb 15, 2006	5.36	5.58	5.30	5.40
591	NASDAQ	RUSHA	Tue, Feb 14, 2006	5.19	5.41	5.04	5.33
590	NASDAQ	RUSHA	Mon, Feb 13, 2006	5.07	5.09	5.02	5.04
589	NASDAQ	RUSHA	Fri, Feb 10, 2006	4.93	5.06	4.89	5.05
588	NASDAQ	RUSHA	Thu, Feb 9, 2006	5.06	5.10	4.96	4.97
587	NASDAQ	RUSHA	Wed, Feb 8, 2006	4.95	5.04	4.86	5.02
586	NASDAQ	RUSHA	Tue, Feb 7, 2006	5.06	5.11	4.89	4.91
585	NASDAQ	RUSHA	Mon, Feb 6, 2006	5.01	5.04	4.79	5.04
584	NASDAQ	RUSHA	Fri, Feb 3, 2006	4.86	5.14	4.86	4.99
583	NASDAQ	RUSHA	Thu, Feb 2, 2006	4.99	5.06	4.77	4.86
582	NASDAQ	RUSHA	Wed, Feb 1, 2006	5.02	5.05	4.97	5.00
581	NASDAQ	RUSHA	Tue, Jan 31, 2006	5.10	5.10	4.98	5.01
580	NASDAQ	RUSHA	Mon, Jan 30, 2006	5.19	5.19	5.08	5.10
579	NASDAQ	RUSHA	Fri, Jan 27, 2006	5.13	5.17	5.08	5.16
578	NASDAQ	RUSHA	Thu, Jan 26, 2006	5.11	5.13	5.07	5.10
577	NASDAQ	RUSHA	Wed, Jan 25, 2006	5.10	5.11	5.05	5.10
576	NASDAQ	RUSHA	Tue, Jan 24, 2006	5.10	5.10	5.04	5.08
575	NASDAQ	RUSHA	Mon, Jan 23, 2006	4.93	5.08	4.89	5.06
574	NASDAQ	RUSHA	Fri, Jan 20, 2006	5.01	5.02	4.92	4.94
573	NASDAQ	RUSHA	Thu, Jan 19, 2006	4.99	5.03	4.91	4.98
572	NASDAQ	RUSHA	Wed, Jan 18, 2006	4.80	4.97	4.75	4.95
571	NASDAQ	RUSHA	Tue, Jan 17, 2006	4.99	5.01	4.64	4.81
570	NASDAQ	RUSHA	Fri, Jan 13, 2006	5.02	5.03	4.92	4.98
569	NASDAQ	RUSHA	Thu, Jan 12, 2006	5.04	5.08	4.94	4.98
568	NASDAQ	RUSHA	Wed, Jan 11, 2006	4.98	5.02	4.90	5.00
567	NASDAQ	RUSHA	Tue, Jan 10, 2006	4.61	5.08	4.58	4.96
566	NASDAQ	RUSHA	Mon, Jan 9, 2006	4.58	4.61	4.56	4.57
565	NASDAQ	RUSHA	Fri, Jan 6, 2006	4.56	4.59	4.54	4.56
564	NASDAQ	RUSHA	Thu, Jan 5, 2006	4.55	4.56	4.49	4.55
563	NASDAQ	RUSHA	Wed, Jan 4, 2006	4.50	4.56	4.40	4.54
562	NASDAQ	RUSHA	Tue, Jan 3, 2006	4.41	4.57	4.40	4.46
561	NASDAQ	RUSHA	Fri, Dec 30, 2005	4.33	4.45	4.29	4.41
560	NASDAQ	RUSHA	Thu, Dec 29, 2005	4.37	4.40	4.36	4.38
559	NASDAQ	RUSHA	Wed, Dec 28, 2005	4.38	4.38	4.31	4.34
558	NASDAQ	RUSHA	Tue, Dec 27, 2005	4.39	4.39	4.31	4.31
557	NASDAQ	RUSHA	Fri, Dec 23, 2005	4.43	4.43	4.33	4.35
556	NASDAQ	RUSHA	Thu, Dec 22, 2005	4.42	4.44	4.35	4.39
555	NASDAQ	RUSHA	Wed, Dec 21, 2005	4.49	4.49	4.37	4.37
554	NASDAQ	RUSHA	Tue, Dec 20, 2005	4.58	4.58	4.41	4.44
553	NASDAQ	RUSHA	Mon, Dec 19, 2005	4.59	4.59	4.47	4.53
552	NASDAQ	RUSHA	Fri, Dec 16, 2005	4.58	4.59	4.48	4.54
551	NASDAQ	RUSHA	Thu, Dec 15, 2005	4.53	4.58	4.42	4.57
550	NASDAQ	RUSHA	Wed, Dec 14, 2005	4.33	4.55	4.33	4.51
549	NASDAQ	RUSHA	Tue, Dec 13, 2005	4.41	4.43	4.34	4.35
548	NASDAQ	RUSHA	Mon, Dec 12, 2005	4.47	4.47	4.31	4.37
547	NASDAQ	RUSHA	Fri, Dec 9, 2005	4.45	4.47	4.41	4.45
546	NASDAQ	RUSHA	Thu, Dec 8, 2005	4.54	4.55	4.40	4.41
545	NASDAQ	RUSHA	Wed, Dec 7, 2005	4.47	4.55	4.40	4.49
544	NASDAQ	RUSHA	Tue, Dec 6, 2005	4.48	4.48	4.39	4.41
543	NASDAQ	RUSHA	Mon, Dec 5, 2005	4.60	4.60	4.37	4.43
542	NASDAQ	RUSHA	Fri, Dec 2, 2005	4.66	4.70	4.49	4.56
541	NASDAQ	RUSHA	Thu, Dec 1, 2005	4.58	4.69	4.55	4.62
540	NASDAQ	RUSHA	Wed, Nov 30, 2005	4.61	4.61	4.50	4.54
539	NASDAQ	RUSHA	Tue, Nov 29, 2005	4.55	4.59	4.49	4.58
538	NASDAQ	RUSHA	Mon, Nov 28, 2005	4.59	4.59	4.46	4.55
537	NASDAQ	RUSHA	Fri, Nov 25, 2005	4.60	4.61	4.54	4.55
536	NASDAQ	RUSHA	Wed, Nov 23, 2005	4.48	4.60	4.41	4.58
535	NASDAQ	RUSHA	Tue, Nov 22, 2005	4.61	4.61	4.49	4.52
534	NASDAQ	RUSHA	Mon, Nov 21, 2005	4.53	4.57	4.47	4.57
533	NASDAQ	RUSHA	Fri, Nov 18, 2005	4.47	4.51	4.38	4.49
532	NASDAQ	RUSHA	Thu, Nov 17, 2005	4.38	4.43	4.28	4.43
531	NASDAQ	RUSHA	Wed, Nov 16, 2005	4.36	4.39	4.30	4.33
530	NASDAQ	RUSHA	Tue, Nov 15, 2005	4.49	4.49	4.36	4.37
529	NASDAQ	RUSHA	Mon, Nov 14, 2005	4.53	4.53	4.45	4.46
528	NASDAQ	RUSHA	Fri, Nov 11, 2005	4.48	4.53	4.45	4.47
527	NASDAQ	RUSHA	Thu, Nov 10, 2005	4.55	4.55	4.42	4.53
526	NASDAQ	RUSHA	Wed, Nov 9, 2005	4.50	4.53	4.39	4.52
525	NASDAQ	RUSHA	Tue, Nov 8, 2005	4.40	4.55	4.35	4.49
524	NASDAQ	RUSHA	Mon, Nov 7, 2005	4.58	4.59	4.39	4.39
523	NASDAQ	RUSHA	Fri, Nov 4, 2005	4.57	4.57	4.42	4.55
522	NASDAQ	RUSHA	Thu, Nov 3, 2005	4.59	4.59	4.52	4.55
521	NASDAQ	RUSHA	Wed, Nov 2, 2005	4.57	4.59	4.49	4.59
520	NASDAQ	RUSHA	Tue, Nov 1, 2005	4.49	4.60	4.44	4.55
519	NASDAQ	RUSHA	Mon, Oct 31, 2005	4.33	4.49	4.33	4.46
518	NASDAQ	RUSHA	Fri, Oct 28, 2005	4.30	4.34	4.27	4.31
517	NASDAQ	RUSHA	Thu, Oct 27, 2005	4.34	4.35	4.28	4.28
516	NASDAQ	RUSHA	Wed, Oct 26, 2005	4.37	4.39	4.28	4.33
515	NASDAQ	RUSHA	Tue, Oct 25, 2005	4.45	4.45	4.31	4.35
514	NASDAQ	RUSHA	Mon, Oct 24, 2005	4.47	4.50	4.38	4.43
513	NASDAQ	RUSHA	Fri, Oct 21, 2005	4.30	4.45	4.30	4.43
512	NASDAQ	RUSHA	Thu, Oct 20, 2005	4.39	4.40	4.26	4.32
511	NASDAQ	RUSHA	Wed, Oct 19, 2005	4.24	4.38	4.24	4.37
510	NASDAQ	RUSHA	Tue, Oct 18, 2005	4.24	4.24	4.15	4.19
509	NASDAQ	RUSHA	Mon, Oct 17, 2005	4.26	4.27	4.18	4.21
508	NASDAQ	RUSHA	Fri, Oct 14, 2005	4.26	4.26	4.14	4.24
507	NASDAQ	RUSHA	Thu, Oct 13, 2005	4.24	4.24	4.13	4.20
506	NASDAQ	RUSHA	Wed, Oct 12, 2005	4.41	4.41	4.14	4.22
505	NASDAQ	RUSHA	Tue, Oct 11, 2005	4.25	4.48	4.23	4.38
504	NASDAQ	RUSHA	Mon, Oct 10, 2005	4.35	4.35	4.23	4.23
503	NASDAQ	RUSHA	Fri, Oct 7, 2005	4.44	4.44	4.33	4.33
502	NASDAQ	RUSHA	Thu, Oct 6, 2005	4.38	4.42	4.33	4.38
501	NASDAQ	RUSHA	Wed, Oct 5, 2005	4.48	4.48	4.33	4.34
500	NASDAQ	RUSHA	Tue, Oct 4, 2005	4.52	4.52	4.43	4.46
499	NASDAQ	RUSHA	Mon, Oct 3, 2005	4.56	4.56	4.47	4.48
498	NASDAQ	RUSHA	Fri, Sep 30, 2005	4.50	4.55	4.36	4.53
497	NASDAQ	RUSHA	Thu, Sep 29, 2005	4.39	4.47	4.33	4.47
496	NASDAQ	RUSHA	Wed, Sep 28, 2005	4.50	4.50	4.34	4.35
495	NASDAQ	RUSHA	Tue, Sep 27, 2005	4.39	4.52	4.33	4.48
494	NASDAQ	RUSHA	Mon, Sep 26, 2005	4.48	4.51	4.29	4.42
493	NASDAQ	RUSHA	Fri, Sep 23, 2005	4.28	4.50	4.19	4.48
492	NASDAQ	RUSHA	Thu, Sep 22, 2005	4.35	4.35	4.24	4.31
491	NASDAQ	RUSHA	Wed, Sep 21, 2005	4.46	4.46	4.27	4.33
490	NASDAQ	RUSHA	Tue, Sep 20, 2005	4.68	4.68	4.31	4.45
489	NASDAQ	RUSHA	Mon, Sep 19, 2005	4.79	4.79	4.63	4.63
488	NASDAQ	RUSHA	Fri, Sep 16, 2005	4.73	4.77	4.65	4.77
487	NASDAQ	RUSHA	Thu, Sep 15, 2005	4.81	4.82	4.65	4.70
486	NASDAQ	RUSHA	Wed, Sep 14, 2005	4.92	4.92	4.75	4.78
485	NASDAQ	RUSHA	Tue, Sep 13, 2005	4.94	4.95	4.84	4.87
484	NASDAQ	RUSHA	Mon, Sep 12, 2005	4.94	4.96	4.82	4.92
483	NASDAQ	RUSHA	Fri, Sep 9, 2005	4.90	4.98	4.84	4.92
482	NASDAQ	RUSHA	Thu, Sep 8, 2005	4.84	4.90	4.82	4.89
481	NASDAQ	RUSHA	Wed, Sep 7, 2005	4.84	4.88	4.81	4.87
480	NASDAQ	RUSHA	Tue, Sep 6, 2005	4.84	4.89	4.83	4.86
479	NASDAQ	RUSHA	Fri, Sep 2, 2005	4.83	4.85	4.78	4.84
478	NASDAQ	RUSHA	Thu, Sep 1, 2005	4.76	4.82	4.69	4.80
477	NASDAQ	RUSHA	Wed, Aug 31, 2005	4.61	4.74	4.51	4.74
476	NASDAQ	RUSHA	Tue, Aug 30, 2005	4.77	4.79	4.45	4.57
475	NASDAQ	RUSHA	Mon, Aug 29, 2005	4.58	4.84	4.48	4.77
474	NASDAQ	RUSHA	Fri, Aug 26, 2005	4.79	4.81	4.47	4.62
473	NASDAQ	RUSHA	Thu, Aug 25, 2005	4.79	4.83	4.75	4.81
472	NASDAQ	RUSHA	Wed, Aug 24, 2005	4.79	4.83	4.75	4.76
471	NASDAQ	RUSHA	Tue, Aug 23, 2005	4.89	4.90	4.79	4.79
470	NASDAQ	RUSHA	Mon, Aug 22, 2005	4.76	4.91	4.76	4.87
469	NASDAQ	RUSHA	Fri, Aug 19, 2005	4.88	4.88	4.76	4.77
468	NASDAQ	RUSHA	Thu, Aug 18, 2005	4.83	4.90	4.70	4.83
467	NASDAQ	RUSHA	Wed, Aug 17, 2005	4.68	4.81	4.65	4.78
466	NASDAQ	RUSHA	Tue, Aug 16, 2005	4.71	4.81	4.67	4.71
465	NASDAQ	RUSHA	Mon, Aug 15, 2005	4.63	4.78	4.63	4.72
464	NASDAQ	RUSHA	Fri, Aug 12, 2005	4.74	4.74	4.62	4.68
463	NASDAQ	RUSHA	Thu, Aug 11, 2005	4.64	4.76	4.55	4.73
462	NASDAQ	RUSHA	Wed, Aug 10, 2005	4.67	4.70	4.42	4.61
461	NASDAQ	RUSHA	Tue, Aug 9, 2005	4.52	4.69	4.50	4.61
460	NASDAQ	RUSHA	Mon, Aug 8, 2005	4.72	4.72	4.48	4.54
459	NASDAQ	RUSHA	Fri, Aug 5, 2005	4.68	4.79	4.52	4.64
458	NASDAQ	RUSHA	Thu, Aug 4, 2005	4.71	4.71	4.61	4.62
457	NASDAQ	RUSHA	Wed, Aug 3, 2005	4.66	4.72	4.63	4.70
456	NASDAQ	RUSHA	Tue, Aug 2, 2005	4.76	4.76	4.68	4.69
455	NASDAQ	RUSHA	Mon, Aug 1, 2005	4.74	4.86	4.63	4.73
454	NASDAQ	RUSHA	Fri, Jul 29, 2005	4.74	4.74	4.60	4.71
453	NASDAQ	RUSHA	Thu, Jul 28, 2005	4.62	4.69	4.55	4.69
452	NASDAQ	RUSHA	Wed, Jul 27, 2005	4.66	4.72	4.60	4.61
451	NASDAQ	RUSHA	Tue, Jul 26, 2005	4.81	4.84	4.63	4.66
450	NASDAQ	RUSHA	Mon, Jul 25, 2005	4.74	4.89	4.68	4.83
449	NASDAQ	RUSHA	Fri, Jul 22, 2005	4.58	4.74	4.46	4.72
448	NASDAQ	RUSHA	Thu, Jul 21, 2005	4.57	4.74	4.52	4.62
447	NASDAQ	RUSHA	Wed, Jul 20, 2005	4.41	4.67	4.39	4.56
446	NASDAQ	RUSHA	Tue, Jul 19, 2005	4.32	4.43	4.22	4.42
445	NASDAQ	RUSHA	Mon, Jul 18, 2005	4.37	4.47	4.33	4.36
444	NASDAQ	RUSHA	Fri, Jul 15, 2005	4.22	4.36	4.17	4.32
443	NASDAQ	RUSHA	Thu, Jul 14, 2005	4.36	4.39	4.25	4.25
442	NASDAQ	RUSHA	Wed, Jul 13, 2005	4.28	4.33	4.26	4.31
441	NASDAQ	RUSHA	Tue, Jul 12, 2005	4.25	4.41	4.25	4.29
440	NASDAQ	RUSHA	Mon, Jul 11, 2005	4.22	4.29	4.18	4.28
439	NASDAQ	RUSHA	Fri, Jul 8, 2005	4.16	4.20	4.14	4.20
438	NASDAQ	RUSHA	Thu, Jul 7, 2005	4.12	4.21	4.10	4.17
437	NASDAQ	RUSHA	Wed, Jul 6, 2005	4.07	4.17	4.03	4.16
436	NASDAQ	RUSHA	Tue, Jul 5, 2005	3.99	4.05	3.96	4.04
435	NASDAQ	RUSHA	Fri, Jul 1, 2005	3.93	4.01	3.93	3.99
434	NASDAQ	RUSHA	Thu, Jun 30, 2005	4.10	4.10	3.93	3.97
433	NASDAQ	RUSHA	Wed, Jun 29, 2005	4.03	4.15	4.00	4.09
432	NASDAQ	RUSHA	Tue, Jun 28, 2005	3.93	4.04	3.91	4.00
431	NASDAQ	RUSHA	Mon, Jun 27, 2005	4.01	4.08	3.90	3.94
430	NASDAQ	RUSHA	Fri, Jun 24, 2005	3.97	4.09	3.83	4.09
429	NASDAQ	RUSHA	Thu, Jun 23, 2005	4.09	4.11	3.99	4.07
428	NASDAQ	RUSHA	Wed, Jun 22, 2005	4.24	4.24	4.12	4.13
427	NASDAQ	RUSHA	Tue, Jun 21, 2005	4.18	4.23	4.12	4.22
426	NASDAQ	RUSHA	Mon, Jun 20, 2005	4.11	4.22	4.11	4.18
425	NASDAQ	RUSHA	Fri, Jun 17, 2005	4.17	4.24	4.05	4.20
424	NASDAQ	RUSHA	Thu, Jun 16, 2005	4.12	4.20	4.08	4.17
423	NASDAQ	RUSHA	Wed, Jun 15, 2005	4.05	4.14	4.04	4.08
422	NASDAQ	RUSHA	Tue, Jun 14, 2005	4.14	4.14	4.01	4.05
421	NASDAQ	RUSHA	Mon, Jun 13, 2005	4.06	4.15	3.98	4.06
420	NASDAQ	RUSHA	Fri, Jun 10, 2005	4.00	4.05	3.99	4.00
419	NASDAQ	RUSHA	Thu, Jun 9, 2005	4.17	4.20	3.94	4.00
418	NASDAQ	RUSHA	Wed, Jun 8, 2005	4.10	4.14	4.02	4.03
417	NASDAQ	RUSHA	Tue, Jun 7, 2005	4.09	4.26	4.09	4.10
416	NASDAQ	RUSHA	Mon, Jun 6, 2005	4.12	4.17	4.09	4.12
415	NASDAQ	RUSHA	Fri, Jun 3, 2005	4.13	4.29	4.13	4.15
414	NASDAQ	RUSHA	Thu, Jun 2, 2005	4.26	4.30	4.23	4.25
413	NASDAQ	RUSHA	Wed, Jun 1, 2005	4.23	4.28	4.23	4.26
412	NASDAQ	RUSHA	Tue, May 31, 2005	4.25	4.31	4.23	4.27
411	NASDAQ	RUSHA	Fri, May 27, 2005	4.25	4.26	4.15	4.20
410	NASDAQ	RUSHA	Thu, May 26, 2005	4.18	4.35	4.13	4.24
409	NASDAQ	RUSHA	Wed, May 25, 2005	4.28	4.28	4.12	4.20
408	NASDAQ	RUSHA	Tue, May 24, 2005	4.33	4.34	4.23	4.29
407	NASDAQ	RUSHA	Mon, May 23, 2005	4.21	4.31	4.21	4.23
406	NASDAQ	RUSHA	Fri, May 20, 2005	4.32	4.32	4.28	4.28
405	NASDAQ	RUSHA	Thu, May 19, 2005	4.21	4.31	4.21	4.29
404	NASDAQ	RUSHA	Wed, May 18, 2005	3.99	4.31	3.97	4.18
403	NASDAQ	RUSHA	Tue, May 17, 2005	3.98	3.99	3.80	3.95
402	NASDAQ	RUSHA	Mon, May 16, 2005	4.09	4.17	3.94	3.95
401	NASDAQ	RUSHA	Fri, May 13, 2005	4.30	4.30	4.11	4.20
400	NASDAQ	RUSHA	Thu, May 12, 2005	4.30	4.38	4.28	4.30
399	NASDAQ	RUSHA	Wed, May 11, 2005	4.28	4.30	4.23	4.30
398	NASDAQ	RUSHA	Tue, May 10, 2005	4.29	4.30	4.27	4.29
397	NASDAQ	RUSHA	Mon, May 9, 2005	4.26	4.31	4.26	4.29
396	NASDAQ	RUSHA	Fri, May 6, 2005	4.28	4.33	4.23	4.30
395	NASDAQ	RUSHA	Thu, May 5, 2005	4.33	4.34	4.27	4.27
394	NASDAQ	RUSHA	Wed, May 4, 2005	4.36	4.39	4.24	4.29
393	NASDAQ	RUSHA	Tue, May 3, 2005	4.52	4.52	4.27	4.33
392	NASDAQ	RUSHA	Mon, May 2, 2005	4.41	4.48	4.38	4.47
391	NASDAQ	RUSHA	Fri, Apr 29, 2005	4.50	4.50	4.31	4.36
390	NASDAQ	RUSHA	Thu, Apr 28, 2005	4.49	4.60	4.45	4.46
389	NASDAQ	RUSHA	Wed, Apr 27, 2005	4.73	4.76	4.36	4.52
388	NASDAQ	RUSHA	Tue, Apr 26, 2005	4.70	4.76	4.62	4.72
387	NASDAQ	RUSHA	Mon, Apr 25, 2005	4.75	4.75	4.65	4.71
386	NASDAQ	RUSHA	Fri, Apr 22, 2005	4.68	4.78	4.55	4.69
385	NASDAQ	RUSHA	Thu, Apr 21, 2005	4.65	4.75	4.57	4.63
384	NASDAQ	RUSHA	Wed, Apr 20, 2005	4.65	4.73	4.51	4.67
383	NASDAQ	RUSHA	Tue, Apr 19, 2005	4.64	4.87	4.59	4.62
382	NASDAQ	RUSHA	Mon, Apr 18, 2005	4.32	4.44	4.31	4.41
381	NASDAQ	RUSHA	Fri, Apr 15, 2005	4.47	4.52	4.35	4.36
380	NASDAQ	RUSHA	Thu, Apr 14, 2005	4.55	4.60	4.44	4.44
379	NASDAQ	RUSHA	Wed, Apr 13, 2005	4.64	4.64	4.53	4.53
378	NASDAQ	RUSHA	Tue, Apr 12, 2005	4.60	4.65	4.53	4.54
377	NASDAQ	RUSHA	Mon, Apr 11, 2005	4.91	4.91	4.52	4.56
376	NASDAQ	RUSHA	Fri, Apr 8, 2005	4.59	4.76	4.52	4.55
375	NASDAQ	RUSHA	Thu, Apr 7, 2005	4.60	4.62	4.49	4.59
374	NASDAQ	RUSHA	Wed, Apr 6, 2005	4.63	4.66	4.56	4.61
373	NASDAQ	RUSHA	Tue, Apr 5, 2005	4.68	4.68	4.64	4.65
372	NASDAQ	RUSHA	Mon, Apr 4, 2005	4.75	4.75	4.59	4.63
371	NASDAQ	RUSHA	Fri, Apr 1, 2005	4.71	4.71	4.63	4.70
370	NASDAQ	RUSHA	Thu, Mar 31, 2005	4.67	4.70	4.65	4.65
369	NASDAQ	RUSHA	Wed, Mar 30, 2005	4.73	4.73	4.68	4.72
368	NASDAQ	RUSHA	Tue, Mar 29, 2005	4.70	4.74	4.68	4.73
367	NASDAQ	RUSHA	Mon, Mar 28, 2005	4.82	4.82	4.65	4.67
366	NASDAQ	RUSHA	Thu, Mar 24, 2005	4.72	4.74	4.66	4.69
365	NASDAQ	RUSHA	Wed, Mar 23, 2005	4.77	4.80	4.60	4.72
364	NASDAQ	RUSHA	Tue, Mar 22, 2005	4.72	4.83	4.72	4.78
363	NASDAQ	RUSHA	Mon, Mar 21, 2005	4.71	4.78	4.66	4.78
362	NASDAQ	RUSHA	Fri, Mar 18, 2005	4.83	4.83	4.76	4.77
361	NASDAQ	RUSHA	Thu, Mar 17, 2005	4.64	4.82	4.64	4.79
360	NASDAQ	RUSHA	Wed, Mar 16, 2005	4.64	4.73	4.62	4.71
359	NASDAQ	RUSHA	Tue, Mar 15, 2005	4.65	4.71	4.62	4.67
358	NASDAQ	RUSHA	Mon, Mar 14, 2005	4.81	4.81	4.62	4.68
357	NASDAQ	RUSHA	Fri, Mar 11, 2005	4.64	4.69	4.64	4.68
356	NASDAQ	RUSHA	Thu, Mar 10, 2005	4.70	4.74	4.64	4.65
355	NASDAQ	RUSHA	Wed, Mar 9, 2005	4.77	4.78	4.74	4.75
354	NASDAQ	RUSHA	Tue, Mar 8, 2005	4.80	4.80	4.67	4.79
353	NASDAQ	RUSHA	Mon, Mar 7, 2005	4.88	4.88	4.77	4.81
352	NASDAQ	RUSHA	Fri, Mar 4, 2005	4.89	4.89	4.78	4.86
351	NASDAQ	RUSHA	Thu, Mar 3, 2005	4.93	4.93	4.77	4.86
350	NASDAQ	RUSHA	Wed, Mar 2, 2005	4.89	4.90	4.83	4.89
349	NASDAQ	RUSHA	Tue, Mar 1, 2005	4.74	4.84	4.70	4.84
348	NASDAQ	RUSHA	Mon, Feb 28, 2005	4.71	4.73	4.63	4.71
347	NASDAQ	RUSHA	Fri, Feb 25, 2005	4.64	4.70	4.57	4.64
346	NASDAQ	RUSHA	Thu, Feb 24, 2005	4.56	4.56	4.52	4.56
345	NASDAQ	RUSHA	Wed, Feb 23, 2005	4.54	4.61	4.42	4.56
344	NASDAQ	RUSHA	Tue, Feb 22, 2005	4.55	4.62	4.53	4.55
343	NASDAQ	RUSHA	Fri, Feb 18, 2005	4.64	4.68	4.58	4.60
342	NASDAQ	RUSHA	Thu, Feb 17, 2005	4.72	4.72	4.61	4.62
341	NASDAQ	RUSHA	Wed, Feb 16, 2005	4.70	4.71	4.58	4.67
340	NASDAQ	RUSHA	Tue, Feb 15, 2005	4.62	4.64	4.57	4.62
339	NASDAQ	RUSHA	Mon, Feb 14, 2005	4.37	4.61	4.37	4.56
338	NASDAQ	RUSHA	Fri, Feb 11, 2005	4.39	4.53	4.35	4.46
337	NASDAQ	RUSHA	Thu, Feb 10, 2005	4.41	4.41	4.31	4.38
336	NASDAQ	RUSHA	Wed, Feb 9, 2005	4.42	4.46	4.30	4.30
335	NASDAQ	RUSHA	Tue, Feb 8, 2005	4.55	4.55	4.39	4.47
334	NASDAQ	RUSHA	Mon, Feb 7, 2005	4.52	4.54	4.48	4.49
333	NASDAQ	RUSHA	Fri, Feb 4, 2005	4.50	4.51	4.45	4.47
332	NASDAQ	RUSHA	Thu, Feb 3, 2005	4.44	4.52	4.44	4.52
331	NASDAQ	RUSHA	Wed, Feb 2, 2005	4.53	4.55	4.34	4.49
330	NASDAQ	RUSHA	Tue, Feb 1, 2005	4.49	4.56	4.45	4.54
329	NASDAQ	RUSHA	Mon, Jan 31, 2005	4.50	4.53	4.40	4.50
328	NASDAQ	RUSHA	Fri, Jan 28, 2005	4.47	4.52	4.38	4.44
327	NASDAQ	RUSHA	Thu, Jan 27, 2005	4.50	4.50	4.44	4.50
326	NASDAQ	RUSHA	Wed, Jan 26, 2005	4.44	4.50	4.41	4.50
325	NASDAQ	RUSHA	Tue, Jan 25, 2005	4.33	4.49	4.33	4.44
324	NASDAQ	RUSHA	Mon, Jan 24, 2005	4.33	4.40	4.15	4.33
323	NASDAQ	RUSHA	Fri, Jan 21, 2005	4.45	4.53	4.36	4.39
322	NASDAQ	RUSHA	Thu, Jan 20, 2005	4.62	4.75	4.45	4.47
321	NASDAQ	RUSHA	Wed, Jan 19, 2005	4.92	4.92	4.46	4.64
320	NASDAQ	RUSHA	Tue, Jan 18, 2005	4.82	4.82	4.61	4.67
319	NASDAQ	RUSHA	Fri, Jan 14, 2005	4.81	4.81	4.67	4.73
318	NASDAQ	RUSHA	Thu, Jan 13, 2005	4.73	4.77	4.68	4.74
317	NASDAQ	RUSHA	Wed, Jan 12, 2005	4.81	4.83	4.67	4.71
316	NASDAQ	RUSHA	Tue, Jan 11, 2005	4.73	4.90	4.62	4.77
315	NASDAQ	RUSHA	Mon, Jan 10, 2005	4.59	4.73	4.49	4.72
314	NASDAQ	RUSHA	Fri, Jan 7, 2005	4.71	4.71	4.44	4.48
313	NASDAQ	RUSHA	Thu, Jan 6, 2005	4.79	4.79	4.66	4.66
312	NASDAQ	RUSHA	Wed, Jan 5, 2005	4.84	4.84	4.68	4.69
311	NASDAQ	RUSHA	Tue, Jan 4, 2005	4.87	4.88	4.71	4.76
310	NASDAQ	RUSHA	Mon, Jan 3, 2005	4.81	4.81	4.63	4.67
309	NASDAQ	RUSHA	Fri, Dec 31, 2004	4.61	4.81	4.60	4.81
308	NASDAQ	RUSHA	Thu, Dec 30, 2004	4.72	4.74	4.63	4.67
307	NASDAQ	RUSHA	Wed, Dec 29, 2004	4.75	4.76	4.67	4.67
306	NASDAQ	RUSHA	Tue, Dec 28, 2004	4.59	4.69	4.49	4.67
305	NASDAQ	RUSHA	Mon, Dec 27, 2004	4.60	4.63	4.48	4.59
304	NASDAQ	RUSHA	Thu, Dec 23, 2004	4.66	4.74	4.60	4.60
303	NASDAQ	RUSHA	Wed, Dec 22, 2004	4.29	4.67	4.27	4.64
302	NASDAQ	RUSHA	Tue, Dec 21, 2004	4.58	4.58	4.45	4.53
301	NASDAQ	RUSHA	Mon, Dec 20, 2004	4.52	4.59	4.44	4.48
300	NASDAQ	RUSHA	Fri, Dec 17, 2004	4.45	4.62	4.45	4.59
299	NASDAQ	RUSHA	Thu, Dec 16, 2004	4.57	4.61	4.52	4.60
298	NASDAQ	RUSHA	Wed, Dec 15, 2004	4.52	4.61	4.47	4.60
297	NASDAQ	RUSHA	Tue, Dec 14, 2004	4.44	4.47	4.44	4.44
296	NASDAQ	RUSHA	Mon, Dec 13, 2004	4.39	4.41	4.23	4.41
295	NASDAQ	RUSHA	Fri, Dec 10, 2004	4.37	4.41	4.24	4.35
294	NASDAQ	RUSHA	Thu, Dec 9, 2004	4.50	4.50	4.37	4.39
293	NASDAQ	RUSHA	Wed, Dec 8, 2004	4.65	4.65	4.46	4.49
292	NASDAQ	RUSHA	Tue, Dec 7, 2004	4.81	4.81	4.58	4.58
291	NASDAQ	RUSHA	Mon, Dec 6, 2004	4.74	4.86	4.74	4.74
290	NASDAQ	RUSHA	Fri, Dec 3, 2004	4.74	4.85	4.74	4.79
289	NASDAQ	RUSHA	Thu, Dec 2, 2004	4.59	4.89	4.58	4.74
288	NASDAQ	RUSHA	Wed, Dec 1, 2004	4.53	4.70	4.44	4.65
287	NASDAQ	RUSHA	Tue, Nov 30, 2004	4.49	4.55	4.41	4.50
286	NASDAQ	RUSHA	Mon, Nov 29, 2004	4.49	4.56	4.42	4.49
285	NASDAQ	RUSHA	Fri, Nov 26, 2004	4.44	4.54	4.42	4.54
284	NASDAQ	RUSHA	Wed, Nov 24, 2004	4.30	4.47	4.30	4.45
283	NASDAQ	RUSHA	Tue, Nov 23, 2004	4.43	4.44	4.22	4.42
282	NASDAQ	RUSHA	Mon, Nov 22, 2004	4.23	4.46	4.15	4.43
281	NASDAQ	RUSHA	Fri, Nov 19, 2004	4.01	4.31	4.00	4.23
280	NASDAQ	RUSHA	Thu, Nov 18, 2004	4.06	4.26	3.98	4.02
279	NASDAQ	RUSHA	Wed, Nov 17, 2004	4.10	4.13	3.89	4.06
278	NASDAQ	RUSHA	Tue, Nov 16, 2004	4.48	4.48	4.05	4.10
277	NASDAQ	RUSHA	Mon, Nov 15, 2004	4.42	4.44	4.26	4.41
276	NASDAQ	RUSHA	Fri, Nov 12, 2004	4.43	4.47	4.39	4.43
275	NASDAQ	RUSHA	Thu, Nov 11, 2004	4.47	4.58	4.47	4.47
274	NASDAQ	RUSHA	Wed, Nov 10, 2004	4.44	4.56	4.44	4.56
273	NASDAQ	RUSHA	Tue, Nov 9, 2004	4.43	4.52	4.43	4.49
272	NASDAQ	RUSHA	Mon, Nov 8, 2004	4.43	4.59	4.41	4.46
271	NASDAQ	RUSHA	Fri, Nov 5, 2004	4.37	4.48	4.36	4.44
270	NASDAQ	RUSHA	Thu, Nov 4, 2004	4.28	4.38	4.28	4.37
269	NASDAQ	RUSHA	Wed, Nov 3, 2004	4.28	4.43	4.28	4.38
268	NASDAQ	RUSHA	Tue, Nov 2, 2004	4.27	4.33	4.27	4.33
267	NASDAQ	RUSHA	Mon, Nov 1, 2004	4.15	4.33	4.11	4.32
266	NASDAQ	RUSHA	Fri, Oct 29, 2004	4.28	4.30	4.14	4.28
265	NASDAQ	RUSHA	Thu, Oct 28, 2004	4.22	4.32	4.22	4.25
264	NASDAQ	RUSHA	Wed, Oct 27, 2004	4.22	4.32	4.15	4.22
263	NASDAQ	RUSHA	Tue, Oct 26, 2004	4.08	4.24	3.95	4.20
262	NASDAQ	RUSHA	Mon, Oct 25, 2004	3.90	4.07	3.90	4.04
261	NASDAQ	RUSHA	Fri, Oct 22, 2004	3.84	3.97	3.79	3.88
260	NASDAQ	RUSHA	Thu, Oct 21, 2004	4.00	4.03	3.84	3.84
259	NASDAQ	RUSHA	Wed, Oct 20, 2004	3.62	4.00	3.62	3.99
258	NASDAQ	RUSHA	Tue, Oct 19, 2004	3.69	3.73	3.65	3.65
257	NASDAQ	RUSHA	Mon, Oct 18, 2004	3.59	3.71	3.59	3.71
256	NASDAQ	RUSHA	Fri, Oct 15, 2004	3.64	3.64	3.59	3.59
255	NASDAQ	RUSHA	Thu, Oct 14, 2004	3.63	3.65	3.52	3.64
254	NASDAQ	RUSHA	Wed, Oct 13, 2004	3.56	3.65	3.56	3.65
253	NASDAQ	RUSHA	Tue, Oct 12, 2004	3.57	3.63	3.53	3.60
252	NASDAQ	RUSHA	Mon, Oct 11, 2004	3.36	3.55	3.36	3.51
251	NASDAQ	RUSHA	Fri, Oct 8, 2004	3.39	3.47	3.39	3.45
250	NASDAQ	RUSHA	Thu, Oct 7, 2004	3.37	3.47	3.28	3.46
249	NASDAQ	RUSHA	Wed, Oct 6, 2004	3.42	3.47	3.38	3.42
248	NASDAQ	RUSHA	Tue, Oct 5, 2004	3.35	3.37	3.29	3.32
247	NASDAQ	RUSHA	Mon, Oct 4, 2004	3.32	3.39	3.26	3.35
246	NASDAQ	RUSHA	Fri, Oct 1, 2004	3.23	3.33	3.04	3.32
245	NASDAQ	RUSHA	Thu, Sep 30, 2004	3.05	3.24	3.05	3.24
244	NASDAQ	RUSHA	Wed, Sep 29, 2004	3.10	3.13	2.99	2.99
243	NASDAQ	RUSHA	Tue, Sep 28, 2004	3.10	3.16	3.02	3.10
242	NASDAQ	RUSHA	Mon, Sep 27, 2004	3.09	3.09	3.02	3.02
241	NASDAQ	RUSHA	Fri, Sep 24, 2004	3.23	3.23	3.08	3.08
240	NASDAQ	RUSHA	Thu, Sep 23, 2004	3.26	3.29	3.17	3.29
239	NASDAQ	RUSHA	Wed, Sep 22, 2004	3.39	3.52	3.28	3.31
238	NASDAQ	RUSHA	Tue, Sep 21, 2004	3.64	3.64	3.34	3.40
237	NASDAQ	RUSHA	Mon, Sep 20, 2004	3.40	3.47	3.40	3.41
236	NASDAQ	RUSHA	Fri, Sep 17, 2004	3.24	3.47	3.24	3.37
235	NASDAQ	RUSHA	Thu, Sep 16, 2004	3.40	3.43	3.27	3.28
234	NASDAQ	RUSHA	Wed, Sep 15, 2004	3.33	3.39	3.29	3.31
233	NASDAQ	RUSHA	Tue, Sep 14, 2004	3.33	3.41	3.32	3.32
232	NASDAQ	RUSHA	Mon, Sep 13, 2004	3.32	3.41	3.27	3.39
231	NASDAQ	RUSHA	Fri, Sep 10, 2004	3.35	3.41	3.35	3.41
230	NASDAQ	RUSHA	Thu, Sep 9, 2004	3.25	3.41	3.25	3.39
229	NASDAQ	RUSHA	Wed, Sep 8, 2004	3.25	3.34	3.17	3.23
228	NASDAQ	RUSHA	Tue, Sep 7, 2004	3.18	3.25	3.18	3.24
227	NASDAQ	RUSHA	Fri, Sep 3, 2004	2.99	3.23	2.99	3.08
226	NASDAQ	RUSHA	Thu, Sep 2, 2004	3.11	3.16	3.09	3.11
225	NASDAQ	RUSHA	Wed, Sep 1, 2004	3.14	3.20	2.96	3.16
224	NASDAQ	RUSHA	Tue, Aug 31, 2004	3.27	3.27	2.99	3.09
223	NASDAQ	RUSHA	Mon, Aug 30, 2004	3.24	3.24	3.18	3.18
222	NASDAQ	RUSHA	Fri, Aug 27, 2004	3.31	3.32	3.20	3.20
221	NASDAQ	RUSHA	Thu, Aug 26, 2004	3.29	3.35	3.26	3.26
220	NASDAQ	RUSHA	Wed, Aug 25, 2004	3.31	3.31	3.23	3.27
219	NASDAQ	RUSHA	Tue, Aug 24, 2004	3.44	3.44	3.30	3.30
218	NASDAQ	RUSHA	Mon, Aug 23, 2004	3.27	3.44	3.27	3.35
217	NASDAQ	RUSHA	Fri, Aug 20, 2004	3.31	3.31	3.26	3.27
216	NASDAQ	RUSHA	Thu, Aug 19, 2004	3.26	3.29	3.24	3.26
215	NASDAQ	RUSHA	Wed, Aug 18, 2004	3.27	3.54	3.26	3.28
214	NASDAQ	RUSHA	Tue, Aug 17, 2004	3.14	3.40	3.14	3.21
213	NASDAQ	RUSHA	Mon, Aug 16, 2004	3.16	3.19	3.00	3.15
212	NASDAQ	RUSHA	Fri, Aug 13, 2004	3.19	3.27	3.10	3.18
211	NASDAQ	RUSHA	Thu, Aug 12, 2004	3.32	3.32	3.18	3.20
210	NASDAQ	RUSHA	Wed, Aug 11, 2004	3.38	3.38	3.32	3.33
209	NASDAQ	RUSHA	Tue, Aug 10, 2004	3.36	3.44	3.36	3.38
208	NASDAQ	RUSHA	Mon, Aug 9, 2004	3.49	3.54	3.38	3.41
207	NASDAQ	RUSHA	Fri, Aug 6, 2004	3.61	3.61	3.47	3.59
206	NASDAQ	RUSHA	Thu, Aug 5, 2004	3.66	3.77	3.62	3.63
205	NASDAQ	RUSHA	Wed, Aug 4, 2004	3.74	3.74	3.61	3.67
204	NASDAQ	RUSHA	Tue, Aug 3, 2004	3.67	3.82	3.67	3.77
203	NASDAQ	RUSHA	Mon, Aug 2, 2004	3.82	3.86	3.66	3.71
202	NASDAQ	RUSHA	Fri, Jul 30, 2004	3.73	3.83	3.73	3.81
201	NASDAQ	RUSHA	Thu, Jul 29, 2004	3.71	3.76	3.62	3.71
200	NASDAQ	RUSHA	Wed, Jul 28, 2004	3.78	3.79	3.61	3.61
199	NASDAQ	RUSHA	Tue, Jul 27, 2004	3.84	3.85	3.75	3.78
198	NASDAQ	RUSHA	Mon, Jul 26, 2004	3.87	3.87	3.80	3.83
197	NASDAQ	RUSHA	Fri, Jul 23, 2004	3.91	3.91	3.76	3.85
196	NASDAQ	RUSHA	Thu, Jul 22, 2004	3.85	3.87	3.85	3.85
195	NASDAQ	RUSHA	Wed, Jul 21, 2004	3.96	4.17	3.88	3.88
194	NASDAQ	RUSHA	Tue, Jul 20, 2004	3.75	3.85	3.73	3.85
193	NASDAQ	RUSHA	Mon, Jul 19, 2004	3.90	3.91	3.72	3.76
192	NASDAQ	RUSHA	Fri, Jul 16, 2004	3.94	3.95	3.85	3.90
191	NASDAQ	RUSHA	Thu, Jul 15, 2004	3.88	3.94	3.88	3.88
190	NASDAQ	RUSHA	Wed, Jul 14, 2004	3.87	4.11	3.85	3.88
189	NASDAQ	RUSHA	Tue, Jul 13, 2004	3.85	3.91	3.83	3.87
188	NASDAQ	RUSHA	Mon, Jul 12, 2004	3.82	3.88	3.81	3.85
187	NASDAQ	RUSHA	Fri, Jul 9, 2004	3.81	3.95	3.81	3.86
186	NASDAQ	RUSHA	Thu, Jul 8, 2004	3.85	3.96	3.80	3.87
185	NASDAQ	RUSHA	Wed, Jul 7, 2004	3.85	3.88	3.84	3.85
184	NASDAQ	RUSHA	Tue, Jul 6, 2004	3.93	3.93	3.77	3.81
183	NASDAQ	RUSHA	Fri, Jul 2, 2004	3.84	4.01	3.84	3.93
182	NASDAQ	RUSHA	Thu, Jul 1, 2004	3.86	3.93	3.78	3.93
181	NASDAQ	RUSHA	Wed, Jun 30, 2004	3.94	4.01	3.85	3.85
180	NASDAQ	RUSHA	Tue, Jun 29, 2004	4.01	4.09	3.78	3.85
179	NASDAQ	RUSHA	Mon, Jun 28, 2004	3.82	4.00	3.82	3.95
178	NASDAQ	RUSHA	Fri, Jun 25, 2004	3.94	3.98	3.67	3.77
177	NASDAQ	RUSHA	Thu, Jun 24, 2004	3.87	3.96	3.87	3.93
176	NASDAQ	RUSHA	Wed, Jun 23, 2004	3.92	3.96	3.87	3.92
175	NASDAQ	RUSHA	Tue, Jun 22, 2004	3.87	4.01	3.85	3.92
174	NASDAQ	RUSHA	Mon, Jun 21, 2004	3.83	3.89	3.83	3.86
173	NASDAQ	RUSHA	Fri, Jun 18, 2004	3.87	4.00	3.83	3.83
172	NASDAQ	RUSHA	Thu, Jun 17, 2004	3.81	3.95	3.75	3.85
171	NASDAQ	RUSHA	Wed, Jun 16, 2004	3.85	3.89	3.74	3.84
170	NASDAQ	RUSHA	Tue, Jun 15, 2004	3.70	3.84	3.62	3.73
169	NASDAQ	RUSHA	Mon, Jun 14, 2004	3.79	3.79	3.53	3.64
168	NASDAQ	RUSHA	Thu, Jun 10, 2004	3.61	3.61	3.61	3.61
167	NASDAQ	RUSHA	Wed, Jun 9, 2004	3.63	3.67	3.56	3.60
166	NASDAQ	RUSHA	Tue, Jun 8, 2004	3.60	3.69	3.59	3.67
165	NASDAQ	RUSHA	Mon, Jun 7, 2004	3.51	3.77	3.51	3.73
164	NASDAQ	RUSHA	Fri, Jun 4, 2004	3.56	3.81	3.56	3.70
163	NASDAQ	RUSHA	Thu, Jun 3, 2004	3.61	3.61	3.58	3.60
162	NASDAQ	RUSHA	Wed, Jun 2, 2004	3.57	3.61	3.57	3.59
161	NASDAQ	RUSHA	Tue, Jun 1, 2004	3.60	3.63	3.53	3.58
160	NASDAQ	RUSHA	Fri, May 28, 2004	3.52	3.61	3.37	3.50
159	NASDAQ	RUSHA	Thu, May 27, 2004	3.47	3.55	3.47	3.53
158	NASDAQ	RUSHA	Wed, May 26, 2004	3.57	3.57	3.49	3.54
157	NASDAQ	RUSHA	Tue, May 25, 2004	3.65	3.70	3.54	3.56
156	NASDAQ	RUSHA	Mon, May 24, 2004	3.56	3.71	3.48	3.56
155	NASDAQ	RUSHA	Fri, May 21, 2004	3.48	3.50	3.44	3.48
154	NASDAQ	RUSHA	Thu, May 20, 2004	3.56	3.56	3.43	3.54
153	NASDAQ	RUSHA	Wed, May 19, 2004	3.46	3.63	3.46	3.55
152	NASDAQ	RUSHA	Tue, May 18, 2004	3.45	3.47	3.38	3.42
151	NASDAQ	RUSHA	Mon, May 17, 2004	3.53	3.53	3.50	3.53
150	NASDAQ	RUSHA	Fri, May 14, 2004	3.61	3.63	3.55	3.56
149	NASDAQ	RUSHA	Thu, May 13, 2004	3.66	3.70	3.55	3.55
148	NASDAQ	RUSHA	Wed, May 12, 2004	3.70	3.70	3.62	3.70
147	NASDAQ	RUSHA	Tue, May 11, 2004	3.69	3.73	3.61	3.70
146	NASDAQ	RUSHA	Mon, May 10, 2004	3.76	3.82	3.52	3.59
145	NASDAQ	RUSHA	Fri, May 7, 2004	3.91	3.97	3.84	3.84
144	NASDAQ	RUSHA	Thu, May 6, 2004	3.92	3.95	3.83	3.93
143	NASDAQ	RUSHA	Wed, May 5, 2004	4.03	4.03	3.73	3.93
142	NASDAQ	RUSHA	Tue, May 4, 2004	3.83	4.09	3.83	3.99
141	NASDAQ	RUSHA	Mon, May 3, 2004	3.86	3.86	3.76	3.86
140	NASDAQ	RUSHA	Fri, Apr 30, 2004	3.86	3.86	3.77	3.85
139	NASDAQ	RUSHA	Thu, Apr 29, 2004	3.84	3.99	3.82	3.85
138	NASDAQ	RUSHA	Wed, Apr 28, 2004	4.01	4.01	3.82	3.82
137	NASDAQ	RUSHA	Tue, Apr 27, 2004	3.91	4.00	3.91	3.93
136	NASDAQ	RUSHA	Mon, Apr 26, 2004	3.85	4.00	3.85	3.93
135	NASDAQ	RUSHA	Fri, Apr 23, 2004	3.73	3.92	3.66	3.84
134	NASDAQ	RUSHA	Thu, Apr 22, 2004	3.56	3.72	3.47	3.70
133	NASDAQ	RUSHA	Wed, Apr 21, 2004	3.82	3.85	3.45	3.52
132	NASDAQ	RUSHA	Tue, Apr 20, 2004	3.56	3.85	3.51	3.55
131	NASDAQ	RUSHA	Mon, Apr 19, 2004	3.37	3.44	3.19	3.44
130	NASDAQ	RUSHA	Fri, Apr 16, 2004	3.33	3.44	3.33	3.44
129	NASDAQ	RUSHA	Thu, Apr 15, 2004	3.39	3.44	3.23	3.41
128	NASDAQ	RUSHA	Wed, Apr 14, 2004	3.43	3.44	3.38	3.44
127	NASDAQ	RUSHA	Tue, Apr 13, 2004	3.43	3.48	3.39	3.45
126	NASDAQ	RUSHA	Mon, Apr 12, 2004	3.21	3.41	3.21	3.41
125	NASDAQ	RUSHA	Thu, Apr 8, 2004	3.38	3.44	3.27	3.38
124	NASDAQ	RUSHA	Wed, Apr 7, 2004	3.38	3.38	3.36	3.38
123	NASDAQ	RUSHA	Tue, Apr 6, 2004	3.27	3.44	3.27	3.44
122	NASDAQ	RUSHA	Mon, Apr 5, 2004	3.44	3.44	3.41	3.43
121	NASDAQ	RUSHA	Fri, Apr 2, 2004	3.51	3.51	3.33	3.44
120	NASDAQ	RUSHA	Thu, Apr 1, 2004	3.44	3.44	3.42	3.44
119	NASDAQ	RUSHA	Wed, Mar 31, 2004	3.37	3.48	3.35	3.44
118	NASDAQ	RUSHA	Tue, Mar 30, 2004	3.33	3.53	3.33	3.51
117	NASDAQ	RUSHA	Mon, Mar 29, 2004	3.41	3.52	3.25	3.51
116	NASDAQ	RUSHA	Fri, Mar 26, 2004	3.48	3.53	3.26	3.50
115	NASDAQ	RUSHA	Thu, Mar 25, 2004	3.41	3.52	3.41	3.49
114	NASDAQ	RUSHA	Wed, Mar 24, 2004	3.45	3.48	3.45	3.45
113	NASDAQ	RUSHA	Tue, Mar 23, 2004	3.53	3.53	3.32	3.48
112	NASDAQ	RUSHA	Mon, Mar 22, 2004	3.41	3.52	3.32	3.51
111	NASDAQ	RUSHA	Fri, Mar 19, 2004	3.52	3.52	3.39	3.52
110	NASDAQ	RUSHA	Thu, Mar 18, 2004	3.53	3.53	3.47	3.52
109	NASDAQ	RUSHA	Wed, Mar 17, 2004	3.34	3.53	3.33	3.53
108	NASDAQ	RUSHA	Tue, Mar 16, 2004	3.43	3.57	3.24	3.50
107	NASDAQ	RUSHA	Mon, Mar 15, 2004	3.57	3.57	3.49	3.54
106	NASDAQ	RUSHA	Fri, Mar 12, 2004	3.59	3.59	3.48	3.56
105	NASDAQ	RUSHA	Thu, Mar 11, 2004	3.53	3.53	3.45	3.53
104	NASDAQ	RUSHA	Wed, Mar 10, 2004	3.53	3.53	3.41	3.52
103	NASDAQ	RUSHA	Tue, Mar 9, 2004	3.53	3.57	3.48	3.52
102	NASDAQ	RUSHA	Mon, Mar 8, 2004	3.59	3.59	3.53	3.53
101	NASDAQ	RUSHA	Fri, Mar 5, 2004	3.64	3.64	3.54	3.56
100	NASDAQ	RUSHA	Thu, Mar 4, 2004	3.33	3.61	3.33	3.57
99	NASDAQ	RUSHA	Wed, Mar 3, 2004	3.56	3.56	3.42	3.54
98	NASDAQ	RUSHA	Tue, Mar 2, 2004	3.56	3.64	3.48	3.61
97	NASDAQ	RUSHA	Mon, Mar 1, 2004	3.54	3.59	3.53	3.53
96	NASDAQ	RUSHA	Fri, Feb 27, 2004	3.54	3.59	3.48	3.53
95	NASDAQ	RUSHA	Thu, Feb 26, 2004	3.43	3.53	3.41	3.50
94	NASDAQ	RUSHA	Wed, Feb 25, 2004	3.54	3.54	3.48	3.53
93	NASDAQ	RUSHA	Tue, Feb 24, 2004	3.52	3.53	3.40	3.52
92	NASDAQ	RUSHA	Mon, Feb 23, 2004	3.56	3.56	3.47	3.53
91	NASDAQ	RUSHA	Fri, Feb 20, 2004	3.51	3.56	3.51	3.56
90	NASDAQ	RUSHA	Thu, Feb 19, 2004	3.52	3.56	3.45	3.56
89	NASDAQ	RUSHA	Wed, Feb 18, 2004	3.53	3.53	3.26	3.53
88	NASDAQ	RUSHA	Tue, Feb 17, 2004	3.50	3.56	3.43	3.56
87	NASDAQ	RUSHA	Fri, Feb 13, 2004	3.38	3.49	3.38	3.49
86	NASDAQ	RUSHA	Thu, Feb 12, 2004	3.38	3.42	3.38	3.42
85	NASDAQ	RUSHA	Wed, Feb 11, 2004	3.26	3.63	3.26	3.49
84	NASDAQ	RUSHA	Tue, Feb 10, 2004	3.21	3.32	3.11	3.29
83	NASDAQ	RUSHA	Mon, Feb 9, 2004	2.89	3.37	2.89	3.30
82	NASDAQ	RUSHA	Fri, Feb 6, 2004	3.00	3.18	2.98	3.14
81	NASDAQ	RUSHA	Thu, Feb 5, 2004	2.92	3.14	2.92	3.11
80	NASDAQ	RUSHA	Wed, Feb 4, 2004	2.99	3.22	2.86	3.22
79	NASDAQ	RUSHA	Tue, Feb 3, 2004	2.99	3.09	2.92	3.06
78	NASDAQ	RUSHA	Mon, Feb 2, 2004	3.02	3.19	3.02	3.13
77	NASDAQ	RUSHA	Fri, Jan 30, 2004	3.02	3.12	2.98	3.11
76	NASDAQ	RUSHA	Thu, Jan 29, 2004	3.01	3.08	2.99	3.02
75	NASDAQ	RUSHA	Wed, Jan 28, 2004	3.03	3.06	3.02	3.06
74	NASDAQ	RUSHA	Tue, Jan 27, 2004	3.06	3.10	3.01	3.04
73	NASDAQ	RUSHA	Mon, Jan 26, 2004	2.92	3.10	2.92	3.05
72	NASDAQ	RUSHA	Fri, Jan 23, 2004	3.00	3.08	2.97	3.06
71	NASDAQ	RUSHA	Thu, Jan 22, 2004	3.00	3.11	2.88	2.97
70	NASDAQ	RUSHA	Wed, Jan 21, 2004	3.02	3.21	2.94	2.99
69	NASDAQ	RUSHA	Tue, Jan 20, 2004	2.94	3.02	2.90	3.02
68	NASDAQ	RUSHA	Fri, Jan 16, 2004	2.94	3.02	2.88	2.98
67	NASDAQ	RUSHA	Thu, Jan 15, 2004	2.93	3.02	2.93	2.98
66	NASDAQ	RUSHA	Wed, Jan 14, 2004	2.99	3.02	2.89	2.96
65	NASDAQ	RUSHA	Tue, Jan 13, 2004	2.88	2.90	2.88	2.90
64	NASDAQ	RUSHA	Mon, Jan 12, 2004	2.93	2.93	2.78	2.88
63	NASDAQ	RUSHA	Fri, Jan 9, 2004	2.88	2.98	2.76	2.76
62	NASDAQ	RUSHA	Thu, Jan 8, 2004	2.89	3.01	2.76	2.99
61	NASDAQ	RUSHA	Wed, Jan 7, 2004	2.96	3.02	2.93	3.01
60	NASDAQ	RUSHA	Tue, Jan 6, 2004	2.81	2.96	2.81	2.96
59	NASDAQ	RUSHA	Mon, Jan 5, 2004	2.93	2.93	2.68	2.81
58	NASDAQ	RUSHA	Fri, Jan 2, 2004	3.00	3.01	2.81	2.94
57	NASDAQ	RUSHA	Wed, Dec 31, 2003	2.82	2.97	2.82	2.90
56	NASDAQ	RUSHA	Tue, Dec 30, 2003	2.88	2.94	2.81	2.81
55	NASDAQ	RUSHA	Mon, Dec 29, 2003	2.80	2.89	2.80	2.83
54	NASDAQ	RUSHA	Fri, Dec 26, 2003	2.84	2.89	2.81	2.81
53	NASDAQ	RUSHA	Wed, Dec 24, 2003	2.82	2.83	2.82	2.83
52	NASDAQ	RUSHA	Tue, Dec 23, 2003	2.83	2.83	2.79	2.81
51	NASDAQ	RUSHA	Mon, Dec 22, 2003	2.79	2.92	2.79	2.80
50	NASDAQ	RUSHA	Fri, Dec 19, 2003	2.63	3.01	2.58	2.87
49	NASDAQ	RUSHA	Thu, Dec 18, 2003	2.92	2.92	2.84	2.84
48	NASDAQ	RUSHA	Wed, Dec 17, 2003	2.89	2.96	2.84	2.96
47	NASDAQ	RUSHA	Tue, Dec 16, 2003	2.76	2.87	2.75	2.87
46	NASDAQ	RUSHA	Mon, Dec 15, 2003	2.85	2.89	2.69	2.89
45	NASDAQ	RUSHA	Fri, Dec 12, 2003	2.74	2.89	2.74	2.78
44	NASDAQ	RUSHA	Thu, Dec 11, 2003	2.59	2.74	2.54	2.74
43	NASDAQ	RUSHA	Wed, Dec 10, 2003	2.52	2.70	2.43	2.66
42	NASDAQ	RUSHA	Tue, Dec 9, 2003	2.49	2.52	2.40	2.52
41	NASDAQ	RUSHA	Mon, Dec 8, 2003	2.28	2.52	2.28	2.49
40	NASDAQ	RUSHA	Fri, Dec 5, 2003	2.26	2.39	2.26	2.39
39	NASDAQ	RUSHA	Thu, Dec 4, 2003	2.25	2.39	2.25	2.39
38	NASDAQ	RUSHA	Wed, Dec 3, 2003	2.30	2.37	2.30	2.30
37	NASDAQ	RUSHA	Tue, Dec 2, 2003	2.31	2.31	2.31	2.31
36	NASDAQ	RUSHA	Mon, Dec 1, 2003	2.30	2.38	2.25	2.38
35	NASDAQ	RUSHA	Wed, Nov 26, 2003	2.23	2.30	2.23	2.30
34	NASDAQ	RUSHA	Tue, Nov 25, 2003	2.25	2.30	2.14	2.23
33	NASDAQ	RUSHA	Mon, Nov 24, 2003	2.25	2.32	2.25	2.30
32	NASDAQ	RUSHA	Fri, Nov 21, 2003	2.25	2.32	2.25	2.25
31	NASDAQ	RUSHA	Thu, Nov 20, 2003	2.36	2.40	2.24	2.29
30	NASDAQ	RUSHA	Wed, Nov 19, 2003	2.37	2.37	2.20	2.25
29	NASDAQ	RUSHA	Tue, Nov 18, 2003	2.20	2.37	2.18	2.24
28	NASDAQ	RUSHA	Mon, Nov 17, 2003	2.39	2.39	2.18	2.20
27	NASDAQ	RUSHA	Fri, Nov 14, 2003	2.44	2.44	2.33	2.40
26	NASDAQ	RUSHA	Thu, Nov 13, 2003	2.50	2.50	2.44	2.45
25	NASDAQ	RUSHA	Wed, Nov 12, 2003	2.47	2.47	2.37	2.37
24	NASDAQ	RUSHA	Tue, Nov 11, 2003	2.50	2.50	2.36	2.48
23	NASDAQ	RUSHA	Mon, Nov 10, 2003	2.54	2.58	2.50	2.50
22	NASDAQ	RUSHA	Fri, Nov 7, 2003	2.39	2.50	2.37	2.50
21	NASDAQ	RUSHA	Thu, Nov 6, 2003	2.72	2.72	2.41	2.49
20	NASDAQ	RUSHA	Wed, Nov 5, 2003	2.85	2.88	2.72	2.72
19	NASDAQ	RUSHA	Tue, Nov 4, 2003	2.95	3.07	2.88	2.88
18	NASDAQ	RUSHA	Mon, Nov 3, 2003	2.65	2.92	2.65	2.92
17	NASDAQ	RUSHA	Fri, Oct 31, 2003	2.58	2.66	2.58	2.66
16	NASDAQ	RUSHA	Thu, Oct 30, 2003	2.48	2.63	2.48	2.60
15	NASDAQ	RUSHA	Wed, Oct 29, 2003	2.49	2.49	2.44	2.44
14	NASDAQ	RUSHA	Tue, Oct 28, 2003	2.33	2.49	2.33	2.44
13	NASDAQ	RUSHA	Mon, Oct 27, 2003	2.34	2.49	2.33	2.48
12	NASDAQ	RUSHA	Fri, Oct 24, 2003	2.17	2.39	2.10	2.34
11	NASDAQ	RUSHA	Thu, Oct 23, 2003	2.04	2.34	2.04	2.34
10	NASDAQ	RUSHA	Wed, Oct 22, 2003	2.15	2.30	2.13	2.30
9	NASDAQ	RUSHA	Tue, Oct 21, 2003	2.09	2.20	2.02	2.20
8	NASDAQ	RUSHA	Mon, Oct 20, 2003	2.24	2.30	2.11	2.30
7	NASDAQ	RUSHA	Fri, Oct 17, 2003	2.22	2.30	2.09	2.30
6	NASDAQ	RUSHA	Wed, Oct 15, 2003	2.22	2.30	2.09	2.30
5	NASDAQ	RUSHA	Tue, Oct 14, 2003	2.07	2.31	2.07	2.31
4	NASDAQ	RUSHA	Mon, Oct 13, 2003	2.01	2.08	1.93	2.08
3	NASDAQ	RUSHA	Fri, Oct 10, 2003	1.95	2.04	1.95	2.04
2	NASDAQ	RUSHA	Thu, Oct 9, 2003	1.93	2.01	1.92	1.99
1	NASDAQ	RUSHA	Tue, Oct 7, 2003	1.89	2.04	1.89	1.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Rush Enterprises Inc NASDAQ:RUSHA 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