Rush Enterprises, Inc. - Class B Common Stock NASDAQ:RUSHB Historical Prices

Below are the 6839 trading days of historical prices for RUSHB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6839	NASDAQ	RUSHB	Fri, Mar 1, 2024	50.77	51.11	50.31	51.00
6838	NASDAQ	RUSHB	Thu, Feb 29, 2024	50.25	51.28	50.02	50.43
6837	NASDAQ	RUSHB	Wed, Feb 28, 2024	49.32	50.44	49.32	50.23
6836	NASDAQ	RUSHB	Tue, Feb 27, 2024	49.44	50.12	49.44	49.85
6835	NASDAQ	RUSHB	Mon, Feb 26, 2024	48.94	49.82	48.94	49.55
6834	NASDAQ	RUSHB	Fri, Feb 23, 2024	48.66	49.35	48.66	49.12
6833	NASDAQ	RUSHB	Thu, Feb 22, 2024	47.79	48.19	47.71	48.14
6832	NASDAQ	RUSHB	Wed, Feb 21, 2024	45.73	48.22	45.73	47.84
6831	NASDAQ	RUSHB	Tue, Feb 20, 2024	48.77	48.82	47.17	47.28
6830	NASDAQ	RUSHB	Fri, Feb 16, 2024	51.66	51.66	49.23	49.64
6829	NASDAQ	RUSHB	Thu, Feb 15, 2024	49.50	51.83	49.50	51.66
6828	NASDAQ	RUSHB	Wed, Feb 14, 2024	49.90	49.90	47.35	49.46
6827	NASDAQ	RUSHB	Tue, Feb 13, 2024	50.20	50.20	48.07	48.57
6826	NASDAQ	RUSHB	Mon, Feb 12, 2024	50.30	51.28	50.30	50.91
6825	NASDAQ	RUSHB	Fri, Feb 9, 2024	49.50	50.52	49.37	49.94
6824	NASDAQ	RUSHB	Thu, Feb 8, 2024	48.50	49.38	48.48	49.38
6823	NASDAQ	RUSHB	Wed, Feb 7, 2024	48.74	49.42	48.58	48.76
6822	NASDAQ	RUSHB	Tue, Feb 6, 2024	48.10	49.14	48.10	48.49
6821	NASDAQ	RUSHB	Mon, Feb 5, 2024	48.17	48.54	47.41	48.07
6820	NASDAQ	RUSHB	Fri, Feb 2, 2024	48.08	49.16	48.08	48.76
6819	NASDAQ	RUSHB	Thu, Feb 1, 2024	48.70	48.92	47.92	48.92
6818	NASDAQ	RUSHB	Wed, Jan 31, 2024	48.03	48.03	47.27	47.27
6817	NASDAQ	RUSHB	Tue, Jan 30, 2024	49.30	49.61	49.30	49.40
6816	NASDAQ	RUSHB	Mon, Jan 29, 2024	48.63	49.24	48.63	49.24
6815	NASDAQ	RUSHB	Fri, Jan 26, 2024	48.63	48.63	47.75	48.16
6814	NASDAQ	RUSHB	Thu, Jan 25, 2024	47.85	48.63	47.67	48.63
6813	NASDAQ	RUSHB	Wed, Jan 24, 2024	47.92	48.07	46.68	47.07
6812	NASDAQ	RUSHB	Tue, Jan 23, 2024	48.32	48.32	47.41	47.46
6811	NASDAQ	RUSHB	Mon, Jan 22, 2024	46.59	47.88	46.59	47.71
6810	NASDAQ	RUSHB	Fri, Jan 19, 2024	46.83	46.83	45.76	46.57
6809	NASDAQ	RUSHB	Thu, Jan 18, 2024	46.05	46.60	45.83	46.43
6808	NASDAQ	RUSHB	Wed, Jan 17, 2024	45.27	45.78	45.00	45.19
6807	NASDAQ	RUSHB	Tue, Jan 16, 2024	45.79	46.00	45.64	45.86
6806	NASDAQ	RUSHB	Fri, Jan 12, 2024	47.27	47.27	46.08	46.08
6805	NASDAQ	RUSHB	Thu, Jan 11, 2024	46.44	46.93	46.43	46.75
6804	NASDAQ	RUSHB	Wed, Jan 10, 2024	47.10	47.28	46.91	47.28
6803	NASDAQ	RUSHB	Tue, Jan 9, 2024	48.52	48.52	47.59	47.60
6802	NASDAQ	RUSHB	Mon, Jan 8, 2024	48.46	49.33	48.46	49.13
6801	NASDAQ	RUSHB	Fri, Jan 5, 2024	49.33	49.74	48.53	48.66
6800	NASDAQ	RUSHB	Thu, Jan 4, 2024	50.25	50.50	49.43	49.72
6799	NASDAQ	RUSHB	Wed, Jan 3, 2024	52.03	52.03	49.91	49.93
6798	NASDAQ	RUSHB	Tue, Jan 2, 2024	52.33	52.94	51.81	52.07
6797	NASDAQ	RUSHB	Fri, Dec 29, 2023	52.34	53.11	52.32	52.98
6796	NASDAQ	RUSHB	Thu, Dec 28, 2023	51.91	52.54	51.77	52.15
6795	NASDAQ	RUSHB	Wed, Dec 27, 2023	52.00	52.42	51.71	51.91
6794	NASDAQ	RUSHB	Tue, Dec 26, 2023	50.61	52.09	50.61	51.86
6793	NASDAQ	RUSHB	Fri, Dec 22, 2023	50.63	50.77	50.24	50.74
6792	NASDAQ	RUSHB	Thu, Dec 21, 2023	50.20	50.20	49.28	49.87
6791	NASDAQ	RUSHB	Wed, Dec 20, 2023	50.78	51.72	49.55	49.68
6790	NASDAQ	RUSHB	Tue, Dec 19, 2023	46.65	47.75	46.65	47.55
6789	NASDAQ	RUSHB	Mon, Dec 18, 2023	46.70	46.99	46.24	46.51
6788	NASDAQ	RUSHB	Fri, Dec 15, 2023	47.00	47.00	46.41	46.81
6787	NASDAQ	RUSHB	Thu, Dec 14, 2023	45.75	47.58	45.44	47.17
6786	NASDAQ	RUSHB	Wed, Dec 13, 2023	45.35	46.93	45.06	45.73
6785	NASDAQ	RUSHB	Tue, Dec 12, 2023	45.48	45.95	45.16	45.51
6784	NASDAQ	RUSHB	Mon, Dec 11, 2023	45.43	46.07	45.00	45.71
6783	NASDAQ	RUSHB	Fri, Dec 8, 2023	44.99	45.10	44.51	45.04
6782	NASDAQ	RUSHB	Thu, Dec 7, 2023	44.31	44.60	44.05	44.60
6781	NASDAQ	RUSHB	Wed, Dec 6, 2023	45.11	45.11	44.22	44.59
6780	NASDAQ	RUSHB	Tue, Dec 5, 2023	44.59	45.06	43.47	43.81
6779	NASDAQ	RUSHB	Mon, Dec 4, 2023	44.00	45.30	44.00	45.00
6778	NASDAQ	RUSHB	Fri, Dec 1, 2023	43.58	45.09	43.40	44.91
6777	NASDAQ	RUSHB	Thu, Nov 30, 2023	43.36	43.88	43.28	43.61
6776	NASDAQ	RUSHB	Wed, Nov 29, 2023	43.29	43.60	43.23	43.37
6775	NASDAQ	RUSHB	Tue, Nov 28, 2023	43.12	43.63	42.54	42.54
6774	NASDAQ	RUSHB	Mon, Nov 27, 2023	43.37	43.99	43.30	43.41
6773	NASDAQ	RUSHB	Fri, Nov 24, 2023	43.03	44.04	43.03	44.04
6772	NASDAQ	RUSHB	Wed, Nov 22, 2023	43.19	43.43	42.95	43.29
6771	NASDAQ	RUSHB	Tue, Nov 21, 2023	43.01	43.11	42.92	42.96
6770	NASDAQ	RUSHB	Mon, Nov 20, 2023	43.37	44.09	43.37	43.83
6769	NASDAQ	RUSHB	Fri, Nov 17, 2023	44.27	44.27	43.54	43.68
6768	NASDAQ	RUSHB	Thu, Nov 16, 2023	44.05	44.05	43.50	44.01
6767	NASDAQ	RUSHB	Wed, Nov 15, 2023	45.02	45.32	44.40	44.41
6766	NASDAQ	RUSHB	Tue, Nov 14, 2023	43.96	44.75	43.89	44.74
6765	NASDAQ	RUSHB	Mon, Nov 13, 2023	42.36	42.70	42.10	42.11
6764	NASDAQ	RUSHB	Fri, Nov 10, 2023	41.80	42.74	41.80	42.66
6763	NASDAQ	RUSHB	Thu, Nov 9, 2023	41.33	42.13	41.33	41.53
6762	NASDAQ	RUSHB	Wed, Nov 8, 2023	40.89	41.83	40.89	41.40
6761	NASDAQ	RUSHB	Tue, Nov 7, 2023	42.12	42.32	41.81	42.01
6760	NASDAQ	RUSHB	Mon, Nov 6, 2023	42.49	42.80	42.41	42.54
6759	NASDAQ	RUSHB	Fri, Nov 3, 2023	41.78	42.94	41.78	42.82
6758	NASDAQ	RUSHB	Thu, Nov 2, 2023	41.40	41.84	41.25	41.70
6757	NASDAQ	RUSHB	Wed, Nov 1, 2023	40.12	41.42	40.05	41.12
6756	NASDAQ	RUSHB	Tue, Oct 31, 2023	40.12	40.89	40.03	40.44
6755	NASDAQ	RUSHB	Mon, Oct 30, 2023	40.57	40.85	40.18	40.48
6754	NASDAQ	RUSHB	Fri, Oct 27, 2023	40.28	40.71	39.81	40.07
6753	NASDAQ	RUSHB	Thu, Oct 26, 2023	40.64	40.95	39.89	39.90
6752	NASDAQ	RUSHB	Wed, Oct 25, 2023	43.28	43.28	40.17	40.30
6751	NASDAQ	RUSHB	Tue, Oct 24, 2023	44.88	44.88	44.05	44.37
6750	NASDAQ	RUSHB	Mon, Oct 23, 2023	44.88	44.88	44.30	44.30
6749	NASDAQ	RUSHB	Fri, Oct 20, 2023	45.73	45.73	44.82	44.89
6748	NASDAQ	RUSHB	Thu, Oct 19, 2023	46.39	46.39	45.39	45.43
6747	NASDAQ	RUSHB	Wed, Oct 18, 2023	46.52	46.59	46.11	46.40
6746	NASDAQ	RUSHB	Tue, Oct 17, 2023	45.74	47.12	45.74	46.76
6745	NASDAQ	RUSHB	Mon, Oct 16, 2023	46.14	46.63	45.50	45.75
6744	NASDAQ	RUSHB	Fri, Oct 13, 2023	46.35	46.35	45.62	45.66
6743	NASDAQ	RUSHB	Thu, Oct 12, 2023	46.46	46.48	45.73	46.34
6742	NASDAQ	RUSHB	Wed, Oct 11, 2023	46.71	46.90	46.71	46.80
6741	NASDAQ	RUSHB	Tue, Oct 10, 2023	46.24	47.00	46.24	46.47
6740	NASDAQ	RUSHB	Mon, Oct 9, 2023	45.44	46.53	45.44	46.39
6739	NASDAQ	RUSHB	Fri, Oct 6, 2023	44.65	45.48	44.39	45.32
6738	NASDAQ	RUSHB	Thu, Oct 5, 2023	45.34	45.36	44.86	44.86
6737	NASDAQ	RUSHB	Wed, Oct 4, 2023	44.69	45.52	44.62	45.31
6736	NASDAQ	RUSHB	Tue, Oct 3, 2023	44.90	45.36	44.54	44.63
6735	NASDAQ	RUSHB	Mon, Oct 2, 2023	45.03	45.45	44.96	45.30
6734	NASDAQ	RUSHB	Fri, Sep 29, 2023	46.33	46.33	45.21	45.29
6733	NASDAQ	RUSHB	Thu, Sep 28, 2023	46.21	46.96	46.21	46.53
6732	NASDAQ	RUSHB	Wed, Sep 27, 2023	44.39	46.56	44.39	45.89
6731	NASDAQ	RUSHB	Tue, Sep 26, 2023	45.59	45.67	44.80	44.94
6730	NASDAQ	RUSHB	Mon, Sep 25, 2023	45.01	45.66	45.01	45.32
6729	NASDAQ	RUSHB	Fri, Sep 22, 2023	44.84	45.04	44.54	44.61
6728	NASDAQ	RUSHB	Thu, Sep 21, 2023	44.24	44.62	44.17	44.44
6727	NASDAQ	RUSHB	Wed, Sep 20, 2023	44.77	45.09	44.30	44.30
6726	NASDAQ	RUSHB	Tue, Sep 19, 2023	44.58	44.59	44.25	44.28
6725	NASDAQ	RUSHB	Mon, Sep 18, 2023	44.21	44.68	44.21	44.46
6724	NASDAQ	RUSHB	Fri, Sep 15, 2023	44.91	45.22	44.09	44.31
6723	NASDAQ	RUSHB	Thu, Sep 14, 2023	43.98	44.95	43.95	44.95
6722	NASDAQ	RUSHB	Wed, Sep 13, 2023	43.35	43.59	43.25	43.58
6721	NASDAQ	RUSHB	Tue, Sep 12, 2023	43.46	43.79	43.37	43.48
6720	NASDAQ	RUSHB	Mon, Sep 11, 2023	43.32	43.32	43.32	43.32
6719	NASDAQ	RUSHB	Fri, Sep 8, 2023	42.73	43.26	42.60	43.08
6718	NASDAQ	RUSHB	Thu, Sep 7, 2023	42.98	43.09	42.54	42.96
6717	NASDAQ	RUSHB	Wed, Sep 6, 2023	44.12	44.12	43.19	43.22
6716	NASDAQ	RUSHB	Tue, Sep 5, 2023	46.25	46.25	43.74	43.78
6715	NASDAQ	RUSHB	Fri, Sep 1, 2023	45.97	46.63	45.97	46.51
6714	NASDAQ	RUSHB	Thu, Aug 31, 2023	45.70	46.22	45.67	45.97
6713	NASDAQ	RUSHB	Wed, Aug 30, 2023	45.10	45.93	45.06	45.90
6712	NASDAQ	RUSHB	Tue, Aug 29, 2023	45.37	46.06	44.81	45.08
6711	NASDAQ	RUSHB	Mon, Aug 28, 2023	45.89	46.26	45.83	45.83
6710	NASDAQ	RUSHB	Fri, Aug 25, 2023	46.46	46.46	45.52	45.52
6709	NASDAQ	RUSHB	Thu, Aug 24, 2023	45.78	46.48	45.78	46.01
6708	NASDAQ	RUSHB	Wed, Aug 23, 2023	45.83	46.10	45.52	46.05
6707	NASDAQ	RUSHB	Tue, Aug 22, 2023	44.81	45.84	44.81	45.57
6706	NASDAQ	RUSHB	Mon, Aug 21, 2023	44.43	45.29	43.90	45.03
6705	NASDAQ	RUSHB	Fri, Aug 18, 2023	43.33	44.10	43.33	43.99
6704	NASDAQ	RUSHB	Thu, Aug 17, 2023	44.51	44.51	43.51	43.51
6703	NASDAQ	RUSHB	Wed, Aug 16, 2023	44.63	44.93	43.97	44.11
6702	NASDAQ	RUSHB	Tue, Aug 15, 2023	44.85	44.85	44.20	44.39
6701	NASDAQ	RUSHB	Mon, Aug 14, 2023	45.14	45.19	44.79	44.85
6700	NASDAQ	RUSHB	Fri, Aug 11, 2023	45.40	45.47	45.07	45.18
6699	NASDAQ	RUSHB	Thu, Aug 10, 2023	45.03	45.16	44.61	44.84
6698	NASDAQ	RUSHB	Wed, Aug 9, 2023	44.97	45.22	44.58	44.80
6697	NASDAQ	RUSHB	Tue, Aug 8, 2023	45.31	45.81	45.31	45.43
6696	NASDAQ	RUSHB	Mon, Aug 7, 2023	45.93	46.29	45.93	46.13
6695	NASDAQ	RUSHB	Fri, Aug 4, 2023	45.80	46.31	45.59	45.59
6694	NASDAQ	RUSHB	Thu, Aug 3, 2023	46.31	46.31	46.01	46.10
6693	NASDAQ	RUSHB	Wed, Aug 2, 2023	45.89	46.47	45.89	46.31
6692	NASDAQ	RUSHB	Tue, Aug 1, 2023	46.31	46.52	46.28	46.35
6691	NASDAQ	RUSHB	Mon, Jul 31, 2023	45.21	46.05	45.21	45.81
6690	NASDAQ	RUSHB	Fri, Jul 28, 2023	45.93	45.93	45.41	45.57
6689	NASDAQ	RUSHB	Thu, Jul 27, 2023	46.36	46.84	45.42	45.45
6688	NASDAQ	RUSHB	Wed, Jul 26, 2023	50.03	50.05	47.03	47.09
6687	NASDAQ	RUSHB	Tue, Jul 25, 2023	46.96	47.07	46.96	47.05
6686	NASDAQ	RUSHB	Mon, Jul 24, 2023	46.55	47.07	46.53	46.74
6685	NASDAQ	RUSHB	Fri, Jul 21, 2023	47.32	47.32	46.54	46.54
6684	NASDAQ	RUSHB	Thu, Jul 20, 2023	46.61	47.39	46.61	46.94
6683	NASDAQ	RUSHB	Wed, Jul 19, 2023	45.87	46.67	45.87	46.67
6682	NASDAQ	RUSHB	Tue, Jul 18, 2023	45.99	46.52	45.93	46.14
6681	NASDAQ	RUSHB	Mon, Jul 17, 2023	45.97	46.65	45.97	45.98
6680	NASDAQ	RUSHB	Fri, Jul 14, 2023	44.78	46.11	44.55	46.07
6679	NASDAQ	RUSHB	Thu, Jul 13, 2023	45.01	45.41	44.91	45.17
6678	NASDAQ	RUSHB	Wed, Jul 12, 2023	45.40	45.47	45.03	45.13
6677	NASDAQ	RUSHB	Tue, Jul 11, 2023	44.62	45.25	44.62	45.25
6676	NASDAQ	RUSHB	Mon, Jul 10, 2023	44.67	44.77	44.49	44.49
6675	NASDAQ	RUSHB	Fri, Jul 7, 2023	44.27	44.41	43.95	43.95
6674	NASDAQ	RUSHB	Thu, Jul 6, 2023	43.68	44.09	43.27	43.70
6673	NASDAQ	RUSHB	Wed, Jul 5, 2023	44.85	44.90	44.53	44.57
6672	NASDAQ	RUSHB	Mon, Jul 3, 2023	44.97	45.49	44.97	45.35
6671	NASDAQ	RUSHB	Fri, Jun 30, 2023	45.75	45.75	45.19	45.37
6670	NASDAQ	RUSHB	Thu, Jun 29, 2023	45.21	45.93	45.21	45.35
6669	NASDAQ	RUSHB	Wed, Jun 28, 2023	45.13	45.35	44.99	45.20
6668	NASDAQ	RUSHB	Tue, Jun 27, 2023	45.35	45.45	45.19	45.33
6667	NASDAQ	RUSHB	Mon, Jun 26, 2023	44.12	44.94	44.12	44.45
6666	NASDAQ	RUSHB	Fri, Jun 23, 2023	43.52	44.41	43.52	44.17
6665	NASDAQ	RUSHB	Thu, Jun 22, 2023	43.85	44.24	43.64	44.24
6664	NASDAQ	RUSHB	Wed, Jun 21, 2023	43.71	44.33	43.70	43.88
6663	NASDAQ	RUSHB	Tue, Jun 20, 2023	44.31	44.37	43.79	43.98
6662	NASDAQ	RUSHB	Fri, Jun 16, 2023	44.67	44.88	44.03	44.24
6661	NASDAQ	RUSHB	Thu, Jun 15, 2023	44.00	44.67	43.98	44.55
6660	NASDAQ	RUSHB	Wed, Jun 14, 2023	44.67	45.47	43.99	44.14
6659	NASDAQ	RUSHB	Tue, Jun 13, 2023	43.37	44.88	43.37	44.83
6658	NASDAQ	RUSHB	Mon, Jun 12, 2023	43.57	43.57	43.02	43.02
6657	NASDAQ	RUSHB	Fri, Jun 9, 2023	43.38	43.57	42.55	43.24
6656	NASDAQ	RUSHB	Thu, Jun 8, 2023	43.67	43.67	42.77	43.03
6655	NASDAQ	RUSHB	Wed, Jun 7, 2023	41.73	43.56	41.73	43.45
6654	NASDAQ	RUSHB	Tue, Jun 6, 2023	40.28	42.26	40.28	41.48
6653	NASDAQ	RUSHB	Mon, Jun 5, 2023	40.34	40.34	39.67	39.97
6652	NASDAQ	RUSHB	Fri, Jun 2, 2023	38.75	41.25	38.75	40.64
6651	NASDAQ	RUSHB	Thu, Jun 1, 2023	38.88	39.31	38.69	38.69
6650	NASDAQ	RUSHB	Wed, May 31, 2023	38.85	39.33	38.25	38.79
6649	NASDAQ	RUSHB	Tue, May 30, 2023	39.77	39.95	39.15	39.16
6648	NASDAQ	RUSHB	Fri, May 26, 2023	39.67	39.79	39.08	39.70
6647	NASDAQ	RUSHB	Thu, May 25, 2023	38.61	38.97	38.03	38.97
6646	NASDAQ	RUSHB	Wed, May 24, 2023	38.57	39.22	38.57	38.73
6645	NASDAQ	RUSHB	Tue, May 23, 2023	38.97	39.73	38.97	39.29
6644	NASDAQ	RUSHB	Mon, May 22, 2023	38.22	39.07	38.22	39.05
6643	NASDAQ	RUSHB	Fri, May 19, 2023	39.33	39.33	38.26	38.29
6642	NASDAQ	RUSHB	Thu, May 18, 2023	39.01	39.36	38.93	39.24
6641	NASDAQ	RUSHB	Wed, May 17, 2023	38.35	39.01	38.35	39.01
6640	NASDAQ	RUSHB	Tue, May 16, 2023	38.27	38.75	37.88	37.88
6639	NASDAQ	RUSHB	Mon, May 15, 2023	38.32	38.63	38.27	38.27
6638	NASDAQ	RUSHB	Fri, May 12, 2023	38.34	38.34	38.13	38.24
6637	NASDAQ	RUSHB	Thu, May 11, 2023	38.07	38.07	37.66	37.66
6636	NASDAQ	RUSHB	Wed, May 10, 2023	38.19	38.47	38.00	38.29
6635	NASDAQ	RUSHB	Tue, May 9, 2023	37.10	37.97	37.10	37.73
6634	NASDAQ	RUSHB	Mon, May 8, 2023	38.05	38.05	37.31	37.40
6633	NASDAQ	RUSHB	Fri, May 5, 2023	37.30	37.89	37.06	37.89
6632	NASDAQ	RUSHB	Thu, May 4, 2023	37.83	37.83	36.57	36.85
6631	NASDAQ	RUSHB	Wed, May 3, 2023	38.00	38.21	37.73	37.73
6630	NASDAQ	RUSHB	Tue, May 2, 2023	38.17	38.48	37.56	37.95
6629	NASDAQ	RUSHB	Mon, May 1, 2023	38.27	39.58	38.27	38.50
6628	NASDAQ	RUSHB	Fri, Apr 28, 2023	38.95	39.09	38.89	39.05
6627	NASDAQ	RUSHB	Thu, Apr 27, 2023	37.73	38.67	37.73	38.67
6626	NASDAQ	RUSHB	Wed, Apr 26, 2023	36.64	38.05	36.64	38.04
6625	NASDAQ	RUSHB	Tue, Apr 25, 2023	39.16	39.53	39.16	39.43
6624	NASDAQ	RUSHB	Mon, Apr 24, 2023	39.92	39.92	39.67	39.67
6623	NASDAQ	RUSHB	Fri, Apr 21, 2023	40.16	40.16	39.33	39.48
6622	NASDAQ	RUSHB	Thu, Apr 20, 2023	40.12	40.25	39.94	40.20
6621	NASDAQ	RUSHB	Wed, Apr 19, 2023	39.17	40.07	39.17	39.95
6620	NASDAQ	RUSHB	Tue, Apr 18, 2023	39.61	39.85	39.33	39.49
6619	NASDAQ	RUSHB	Mon, Apr 17, 2023	39.73	39.75	39.25	39.63
6618	NASDAQ	RUSHB	Fri, Apr 14, 2023	40.17	40.34	39.43	39.93
6617	NASDAQ	RUSHB	Thu, Apr 13, 2023	40.64	40.64	40.05	40.05
6616	NASDAQ	RUSHB	Wed, Apr 12, 2023	40.44	40.86	40.40	40.67
6615	NASDAQ	RUSHB	Tue, Apr 11, 2023	39.48	40.21	39.48	39.98
6614	NASDAQ	RUSHB	Mon, Apr 10, 2023	39.38	39.61	39.21	39.21
6613	NASDAQ	RUSHB	Thu, Apr 6, 2023	38.80	38.90	38.73	38.87
6612	NASDAQ	RUSHB	Wed, Apr 5, 2023	38.93	39.16	38.81	39.07
6611	NASDAQ	RUSHB	Tue, Apr 4, 2023	39.52	39.67	39.26	39.67
6610	NASDAQ	RUSHB	Mon, Apr 3, 2023	39.65	40.39	39.65	40.39
6609	NASDAQ	RUSHB	Fri, Mar 31, 2023	39.75	40.11	39.75	39.93
6608	NASDAQ	RUSHB	Thu, Mar 30, 2023	40.01	40.01	39.69	39.72
6607	NASDAQ	RUSHB	Wed, Mar 29, 2023	39.47	39.67	39.30	39.67
6606	NASDAQ	RUSHB	Tue, Mar 28, 2023	39.05	39.11	38.83	38.84
6605	NASDAQ	RUSHB	Mon, Mar 27, 2023	38.20	38.99	38.20	38.72
6604	NASDAQ	RUSHB	Fri, Mar 24, 2023	38.45	38.50	38.13	38.27
6603	NASDAQ	RUSHB	Thu, Mar 23, 2023	38.57	38.68	37.65	37.93
6602	NASDAQ	RUSHB	Wed, Mar 22, 2023	38.55	38.79	38.06	38.09
6601	NASDAQ	RUSHB	Tue, Mar 21, 2023	38.55	39.21	38.55	38.68
6600	NASDAQ	RUSHB	Mon, Mar 20, 2023	36.75	38.62	36.75	38.29
6599	NASDAQ	RUSHB	Fri, Mar 17, 2023	37.25	38.07	36.89	37.63
6598	NASDAQ	RUSHB	Thu, Mar 16, 2023	36.55	37.79	36.55	37.44
6597	NASDAQ	RUSHB	Wed, Mar 15, 2023	37.22	37.27	36.58	37.03
6596	NASDAQ	RUSHB	Tue, Mar 14, 2023	37.59	38.31	37.41	38.01
6595	NASDAQ	RUSHB	Mon, Mar 13, 2023	38.00	38.00	36.45	36.69
6594	NASDAQ	RUSHB	Fri, Mar 10, 2023	37.55	38.53	37.55	38.26
6593	NASDAQ	RUSHB	Thu, Mar 9, 2023	38.93	38.93	38.13	38.32
6592	NASDAQ	RUSHB	Wed, Mar 8, 2023	39.29	39.52	38.31	38.57
6591	NASDAQ	RUSHB	Tue, Mar 7, 2023	39.38	39.58	39.15	39.34
6590	NASDAQ	RUSHB	Mon, Mar 6, 2023	40.23	40.23	39.49	39.75
6589	NASDAQ	RUSHB	Fri, Mar 3, 2023	40.97	41.02	40.49	40.51
6588	NASDAQ	RUSHB	Thu, Mar 2, 2023	40.18	40.75	40.18	40.65
6587	NASDAQ	RUSHB	Wed, Mar 1, 2023	39.99	40.63	39.92	40.27
6586	NASDAQ	RUSHB	Tue, Feb 28, 2023	39.87	40.47	39.40	39.99
6585	NASDAQ	RUSHB	Mon, Feb 27, 2023	40.07	40.33	39.56	39.87
6584	NASDAQ	RUSHB	Fri, Feb 24, 2023	39.57	39.58	38.70	39.47
6583	NASDAQ	RUSHB	Thu, Feb 23, 2023	39.81	40.10	39.54	40.10
6582	NASDAQ	RUSHB	Wed, Feb 22, 2023	39.82	40.08	39.65	39.65
6581	NASDAQ	RUSHB	Tue, Feb 21, 2023	41.29	41.29	39.67	39.80
6580	NASDAQ	RUSHB	Fri, Feb 17, 2023	43.66	43.66	41.57	41.81
6579	NASDAQ	RUSHB	Thu, Feb 16, 2023	41.51	43.73	41.51	43.27
6578	NASDAQ	RUSHB	Wed, Feb 15, 2023	40.54	41.17	40.17	40.77
6577	NASDAQ	RUSHB	Tue, Feb 14, 2023	40.92	41.25	40.57	40.57
6576	NASDAQ	RUSHB	Mon, Feb 13, 2023	39.83	41.15	39.83	41.15
6575	NASDAQ	RUSHB	Fri, Feb 10, 2023	39.31	40.03	39.31	40.03
6574	NASDAQ	RUSHB	Thu, Feb 9, 2023	39.67	40.48	39.60	40.00
6573	NASDAQ	RUSHB	Wed, Feb 8, 2023	39.79	39.79	39.41	39.65
6572	NASDAQ	RUSHB	Tue, Feb 7, 2023	40.31	40.50	39.51	40.50
6571	NASDAQ	RUSHB	Mon, Feb 6, 2023	41.04	41.05	40.21	40.34
6570	NASDAQ	RUSHB	Fri, Feb 3, 2023	40.95	41.29	40.73	41.04
6569	NASDAQ	RUSHB	Thu, Feb 2, 2023	40.30	41.35	40.30	41.26
6568	NASDAQ	RUSHB	Wed, Feb 1, 2023	37.72	40.53	37.72	39.95
6567	NASDAQ	RUSHB	Tue, Jan 31, 2023	37.85	39.02	37.85	38.78
6566	NASDAQ	RUSHB	Mon, Jan 30, 2023	38.09	38.09	37.38	37.38
6565	NASDAQ	RUSHB	Fri, Jan 27, 2023	37.90	38.03	37.67	37.85
6564	NASDAQ	RUSHB	Thu, Jan 26, 2023	37.38	38.15	37.38	38.10
6563	NASDAQ	RUSHB	Wed, Jan 25, 2023	37.47	37.47	37.17	37.42
6562	NASDAQ	RUSHB	Tue, Jan 24, 2023	36.79	37.32	36.45	37.32
6561	NASDAQ	RUSHB	Mon, Jan 23, 2023	36.57	36.81	36.38	36.66
6560	NASDAQ	RUSHB	Fri, Jan 20, 2023	36.04	36.72	35.91	36.71
6559	NASDAQ	RUSHB	Thu, Jan 19, 2023	36.21	36.23	35.43	35.76
6558	NASDAQ	RUSHB	Wed, Jan 18, 2023	36.51	36.71	36.13	36.13
6557	NASDAQ	RUSHB	Tue, Jan 17, 2023	37.44	37.44	36.37	36.59
6556	NASDAQ	RUSHB	Fri, Jan 13, 2023	37.56	37.56	36.81	37.05
6555	NASDAQ	RUSHB	Thu, Jan 12, 2023	36.85	37.17	36.69	36.99
6554	NASDAQ	RUSHB	Wed, Jan 11, 2023	37.22	37.44	36.69	36.69
6553	NASDAQ	RUSHB	Tue, Jan 10, 2023	36.63	37.41	36.63	36.88
6552	NASDAQ	RUSHB	Mon, Jan 9, 2023	37.27	37.34	36.63	36.65
6551	NASDAQ	RUSHB	Fri, Jan 6, 2023	37.21	37.47	37.04	37.34
6550	NASDAQ	RUSHB	Thu, Jan 5, 2023	36.51	36.55	36.31	36.31
6549	NASDAQ	RUSHB	Wed, Jan 4, 2023	37.17	37.52	36.69	36.89
6548	NASDAQ	RUSHB	Tue, Jan 3, 2023	37.64	37.64	36.61	36.75
6547	NASDAQ	RUSHB	Fri, Dec 30, 2022	37.21	37.77	37.21	37.51
6546	NASDAQ	RUSHB	Thu, Dec 29, 2022	36.63	37.56	36.07	37.41
6545	NASDAQ	RUSHB	Wed, Dec 28, 2022	37.55	37.55	36.61	36.62
6544	NASDAQ	RUSHB	Tue, Dec 27, 2022	37.96	37.96	37.27	37.37
6543	NASDAQ	RUSHB	Fri, Dec 23, 2022	35.95	37.73	35.95	37.57
6542	NASDAQ	RUSHB	Thu, Dec 22, 2022	38.13	38.22	37.24	37.35
6541	NASDAQ	RUSHB	Wed, Dec 21, 2022	38.77	38.84	37.81	38.55
6540	NASDAQ	RUSHB	Tue, Dec 20, 2022	37.55	38.35	37.35	38.31
6539	NASDAQ	RUSHB	Mon, Dec 19, 2022	36.67	38.02	36.53	37.84
6538	NASDAQ	RUSHB	Fri, Dec 16, 2022	36.18	36.83	36.18	36.83
6537	NASDAQ	RUSHB	Thu, Dec 15, 2022	35.63	36.83	35.43	36.83
6536	NASDAQ	RUSHB	Wed, Dec 14, 2022	35.23	36.35	34.67	36.32
6535	NASDAQ	RUSHB	Tue, Dec 13, 2022	36.24	36.24	34.85	35.23
6534	NASDAQ	RUSHB	Mon, Dec 12, 2022	34.51	35.13	34.11	35.11
6533	NASDAQ	RUSHB	Fri, Dec 9, 2022	35.95	35.95	34.22	34.22
6532	NASDAQ	RUSHB	Thu, Dec 8, 2022	35.55	36.47	35.33	36.47
6531	NASDAQ	RUSHB	Wed, Dec 7, 2022	36.69	37.14	36.32	36.66
6530	NASDAQ	RUSHB	Tue, Dec 6, 2022	36.29	37.08	36.17	37.01
6529	NASDAQ	RUSHB	Mon, Dec 5, 2022	35.81	37.68	35.81	36.68
6528	NASDAQ	RUSHB	Fri, Dec 2, 2022	35.65	36.23	35.40	36.09
6527	NASDAQ	RUSHB	Thu, Dec 1, 2022	35.33	35.86	35.08	35.57
6526	NASDAQ	RUSHB	Wed, Nov 30, 2022	34.57	35.58	34.35	35.33
6525	NASDAQ	RUSHB	Tue, Nov 29, 2022	34.99	35.56	34.35	34.62
6524	NASDAQ	RUSHB	Mon, Nov 28, 2022	35.80	35.96	34.87	35.11
6523	NASDAQ	RUSHB	Fri, Nov 25, 2022	36.04	36.04	35.73	35.73
6522	NASDAQ	RUSHB	Wed, Nov 23, 2022	35.49	36.17	35.47	36.10
6521	NASDAQ	RUSHB	Tue, Nov 22, 2022	36.30	36.30	35.78	35.78
6520	NASDAQ	RUSHB	Mon, Nov 21, 2022	35.31	35.69	35.28	35.42
6519	NASDAQ	RUSHB	Fri, Nov 18, 2022	35.81	35.97	35.03	35.24
6518	NASDAQ	RUSHB	Thu, Nov 17, 2022	34.62	35.36	34.31	35.08
6517	NASDAQ	RUSHB	Wed, Nov 16, 2022	35.05	35.17	34.31	34.91
6516	NASDAQ	RUSHB	Tue, Nov 15, 2022	35.40	35.83	35.35	35.35
6515	NASDAQ	RUSHB	Mon, Nov 14, 2022	35.14	36.10	34.79	35.32
6514	NASDAQ	RUSHB	Fri, Nov 11, 2022	34.87	36.48	34.87	35.19
6513	NASDAQ	RUSHB	Thu, Nov 10, 2022	34.33	35.89	34.33	35.89
6512	NASDAQ	RUSHB	Wed, Nov 9, 2022	34.50	34.50	33.07	33.38
6511	NASDAQ	RUSHB	Tue, Nov 8, 2022	34.37	34.57	33.71	33.92
6510	NASDAQ	RUSHB	Mon, Nov 7, 2022	35.00	35.31	34.08	34.08
6509	NASDAQ	RUSHB	Fri, Nov 4, 2022	34.17	34.74	33.73	34.74
6508	NASDAQ	RUSHB	Thu, Nov 3, 2022	34.01	34.29	33.76	33.76
6507	NASDAQ	RUSHB	Wed, Nov 2, 2022	35.90	35.97	34.57	34.57
6506	NASDAQ	RUSHB	Tue, Nov 1, 2022	36.33	36.33	35.14	35.21
6505	NASDAQ	RUSHB	Mon, Oct 31, 2022	35.74	36.45	35.37	35.75
6504	NASDAQ	RUSHB	Fri, Oct 28, 2022	35.11	36.54	35.11	36.19
6503	NASDAQ	RUSHB	Thu, Oct 27, 2022	34.64	36.31	34.64	34.75
6502	NASDAQ	RUSHB	Wed, Oct 26, 2022	36.01	36.01	34.35	34.35
6501	NASDAQ	RUSHB	Tue, Oct 25, 2022	35.62	35.87	34.99	35.87
6500	NASDAQ	RUSHB	Mon, Oct 24, 2022	35.07	35.71	35.06	35.35
6499	NASDAQ	RUSHB	Fri, Oct 21, 2022	34.15	35.17	34.15	35.17
6498	NASDAQ	RUSHB	Thu, Oct 20, 2022	34.28	34.28	33.43	33.83
6497	NASDAQ	RUSHB	Wed, Oct 19, 2022	34.15	34.77	34.15	34.55
6496	NASDAQ	RUSHB	Tue, Oct 18, 2022	35.28	35.51	34.53	35.34
6495	NASDAQ	RUSHB	Mon, Oct 17, 2022	33.98	34.83	33.70	34.83
6494	NASDAQ	RUSHB	Fri, Oct 14, 2022	34.03	34.03	33.25	33.64
6493	NASDAQ	RUSHB	Thu, Oct 13, 2022	33.33	34.30	33.33	34.10
6492	NASDAQ	RUSHB	Wed, Oct 12, 2022	32.97	33.31	32.88	33.03
6491	NASDAQ	RUSHB	Tue, Oct 11, 2022	33.51	33.51	33.03	33.03
6490	NASDAQ	RUSHB	Mon, Oct 10, 2022	32.73	33.04	32.67	32.87
6489	NASDAQ	RUSHB	Fri, Oct 7, 2022	33.13	33.13	32.31	32.47
6488	NASDAQ	RUSHB	Thu, Oct 6, 2022	33.43	33.68	33.17	33.17
6487	NASDAQ	RUSHB	Wed, Oct 5, 2022	33.76	33.78	33.35	33.78
6486	NASDAQ	RUSHB	Tue, Oct 4, 2022	33.83	34.05	33.54	34.05
6485	NASDAQ	RUSHB	Mon, Oct 3, 2022	33.22	33.71	33.13	33.71
6484	NASDAQ	RUSHB	Fri, Sep 30, 2022	32.53	32.70	31.94	31.94
6483	NASDAQ	RUSHB	Thu, Sep 29, 2022	32.27	32.27	31.54	31.93
6482	NASDAQ	RUSHB	Wed, Sep 28, 2022	32.26	32.76	32.26	32.46
6481	NASDAQ	RUSHB	Tue, Sep 27, 2022	31.78	31.85	31.25	31.44
6480	NASDAQ	RUSHB	Mon, Sep 26, 2022	31.25	31.92	31.25	31.45
6479	NASDAQ	RUSHB	Fri, Sep 23, 2022	32.00	32.00	31.32	31.58
6478	NASDAQ	RUSHB	Thu, Sep 22, 2022	32.69	33.11	32.03	32.51
6477	NASDAQ	RUSHB	Wed, Sep 21, 2022	33.61	33.62	32.89	33.01
6476	NASDAQ	RUSHB	Tue, Sep 20, 2022	33.77	33.77	32.64	33.51
6475	NASDAQ	RUSHB	Mon, Sep 19, 2022	32.65	33.74	32.37	33.57
6474	NASDAQ	RUSHB	Fri, Sep 16, 2022	33.08	33.08	32.30	32.82
6473	NASDAQ	RUSHB	Thu, Sep 15, 2022	33.01	33.57	32.87	33.38
6472	NASDAQ	RUSHB	Wed, Sep 14, 2022	32.97	33.45	32.84	33.45
6471	NASDAQ	RUSHB	Tue, Sep 13, 2022	34.63	34.63	33.39	33.41
6470	NASDAQ	RUSHB	Mon, Sep 12, 2022	35.03	35.37	35.03	35.37
6469	NASDAQ	RUSHB	Fri, Sep 9, 2022	34.75	35.19	34.64	35.19
6468	NASDAQ	RUSHB	Thu, Sep 8, 2022	34.08	34.24	33.49	34.21
6467	NASDAQ	RUSHB	Wed, Sep 7, 2022	33.73	34.43	33.73	34.39
6466	NASDAQ	RUSHB	Tue, Sep 6, 2022	33.54	33.85	33.14	33.51
6465	NASDAQ	RUSHB	Fri, Sep 2, 2022	33.55	34.15	33.41	33.54
6464	NASDAQ	RUSHB	Thu, Sep 1, 2022	33.81	33.81	33.43	33.65
6463	NASDAQ	RUSHB	Wed, Aug 31, 2022	35.39	35.39	33.73	33.76
6462	NASDAQ	RUSHB	Tue, Aug 30, 2022	36.57	36.57	35.11	35.11
6461	NASDAQ	RUSHB	Mon, Aug 29, 2022	36.33	36.62	35.71	36.33
6460	NASDAQ	RUSHB	Fri, Aug 26, 2022	37.69	37.69	36.62	36.67
6459	NASDAQ	RUSHB	Thu, Aug 25, 2022	37.25	37.93	37.25	37.93
6458	NASDAQ	RUSHB	Wed, Aug 24, 2022	37.41	37.41	36.95	37.32
6457	NASDAQ	RUSHB	Tue, Aug 23, 2022	38.12	38.41	37.49	37.60
6456	NASDAQ	RUSHB	Mon, Aug 22, 2022	38.81	38.81	37.74	38.13
6455	NASDAQ	RUSHB	Fri, Aug 19, 2022	39.49	39.68	38.88	39.09
6454	NASDAQ	RUSHB	Thu, Aug 18, 2022	39.62	39.70	39.15	39.62
6453	NASDAQ	RUSHB	Wed, Aug 17, 2022	39.53	39.53	39.14	39.39
6452	NASDAQ	RUSHB	Tue, Aug 16, 2022	38.57	40.01	38.57	39.81
6451	NASDAQ	RUSHB	Mon, Aug 15, 2022	37.62	38.53	37.62	38.43
6450	NASDAQ	RUSHB	Fri, Aug 12, 2022	37.25	38.29	37.03	38.07
6449	NASDAQ	RUSHB	Thu, Aug 11, 2022	37.31	38.06	37.13	37.31
6448	NASDAQ	RUSHB	Wed, Aug 10, 2022	37.16	37.48	35.44	37.31
6447	NASDAQ	RUSHB	Tue, Aug 9, 2022	36.70	36.90	36.39	36.70
6446	NASDAQ	RUSHB	Mon, Aug 8, 2022	37.53	37.53	36.63	36.85
6445	NASDAQ	RUSHB	Fri, Aug 5, 2022	36.17	36.67	36.17	36.65
6444	NASDAQ	RUSHB	Thu, Aug 4, 2022	36.83	36.83	36.11	36.21
6443	NASDAQ	RUSHB	Wed, Aug 3, 2022	35.97	36.83	35.91	36.59
6442	NASDAQ	RUSHB	Tue, Aug 2, 2022	36.62	36.62	36.00	36.24
6441	NASDAQ	RUSHB	Mon, Aug 1, 2022	35.93	36.77	35.85	36.77
6440	NASDAQ	RUSHB	Fri, Jul 29, 2022	35.88	36.25	35.65	36.17
6439	NASDAQ	RUSHB	Thu, Jul 28, 2022	35.42	36.03	35.41	35.97
6438	NASDAQ	RUSHB	Wed, Jul 27, 2022	37.67	37.67	34.28	35.19
6437	NASDAQ	RUSHB	Tue, Jul 26, 2022	36.74	37.13	36.61	37.10
6436	NASDAQ	RUSHB	Mon, Jul 25, 2022	36.71	37.05	36.56	36.68
6435	NASDAQ	RUSHB	Fri, Jul 22, 2022	37.03	37.62	36.26	36.63
6434	NASDAQ	RUSHB	Thu, Jul 21, 2022	36.78	37.02	36.53	37.02
6433	NASDAQ	RUSHB	Wed, Jul 20, 2022	36.21	37.21	36.02	37.14
6432	NASDAQ	RUSHB	Tue, Jul 19, 2022	35.88	36.69	35.84	36.63
6431	NASDAQ	RUSHB	Mon, Jul 18, 2022	36.16	36.17	35.41	35.43
6430	NASDAQ	RUSHB	Fri, Jul 15, 2022	35.56	35.97	35.16	35.93
6429	NASDAQ	RUSHB	Thu, Jul 14, 2022	34.69	35.16	34.26	35.03
6428	NASDAQ	RUSHB	Wed, Jul 13, 2022	35.21	35.54	34.55	35.23
6427	NASDAQ	RUSHB	Tue, Jul 12, 2022	35.59	36.37	35.30	35.67
6426	NASDAQ	RUSHB	Mon, Jul 11, 2022	35.71	35.85	35.33	35.45
6425	NASDAQ	RUSHB	Fri, Jul 8, 2022	35.70	35.73	35.11	35.62
6424	NASDAQ	RUSHB	Thu, Jul 7, 2022	34.86	35.66	34.50	35.63
6423	NASDAQ	RUSHB	Wed, Jul 6, 2022	34.16	34.66	33.60	34.50
6422	NASDAQ	RUSHB	Tue, Jul 5, 2022	33.87	34.29	33.28	34.27
6421	NASDAQ	RUSHB	Fri, Jul 1, 2022	33.15	34.37	33.15	34.37
6420	NASDAQ	RUSHB	Thu, Jun 30, 2022	32.80	33.51	32.67	33.07
6419	NASDAQ	RUSHB	Wed, Jun 29, 2022	33.09	33.41	32.85	33.30
6418	NASDAQ	RUSHB	Tue, Jun 28, 2022	34.38	34.67	32.95	33.16
6417	NASDAQ	RUSHB	Mon, Jun 27, 2022	33.19	34.58	33.03	34.29
6416	NASDAQ	RUSHB	Fri, Jun 24, 2022	32.89	33.39	32.63	33.00
6415	NASDAQ	RUSHB	Thu, Jun 23, 2022	33.44	33.56	32.27	32.53
6414	NASDAQ	RUSHB	Wed, Jun 22, 2022	32.65	33.67	32.64	33.30
6413	NASDAQ	RUSHB	Tue, Jun 21, 2022	32.77	33.45	32.53	33.25
6412	NASDAQ	RUSHB	Fri, Jun 17, 2022	32.35	32.62	31.76	32.31
6411	NASDAQ	RUSHB	Thu, Jun 16, 2022	33.58	33.58	31.95	32.09
6410	NASDAQ	RUSHB	Wed, Jun 15, 2022	34.13	34.45	33.65	34.08
6409	NASDAQ	RUSHB	Tue, Jun 14, 2022	33.43	33.75	33.01	33.72
6408	NASDAQ	RUSHB	Mon, Jun 13, 2022	33.27	33.27	32.58	32.97
6407	NASDAQ	RUSHB	Fri, Jun 10, 2022	34.43	34.63	33.81	34.01
6406	NASDAQ	RUSHB	Thu, Jun 9, 2022	34.71	35.17	34.71	35.03
6405	NASDAQ	RUSHB	Wed, Jun 8, 2022	34.33	35.05	34.31	34.90
6404	NASDAQ	RUSHB	Tue, Jun 7, 2022	34.59	34.94	34.16	34.39
6403	NASDAQ	RUSHB	Mon, Jun 6, 2022	34.24	35.07	33.95	34.99
6402	NASDAQ	RUSHB	Fri, Jun 3, 2022	34.30	34.30	33.70	34.04
6401	NASDAQ	RUSHB	Thu, Jun 2, 2022	33.49	34.55	33.49	34.51
6400	NASDAQ	RUSHB	Wed, Jun 1, 2022	33.07	33.89	32.78	33.69
6399	NASDAQ	RUSHB	Tue, May 31, 2022	32.85	33.04	32.10	33.01
6398	NASDAQ	RUSHB	Fri, May 27, 2022	33.17	33.54	33.04	33.15
6397	NASDAQ	RUSHB	Thu, May 26, 2022	32.67	33.02	32.41	32.66
6396	NASDAQ	RUSHB	Wed, May 25, 2022	32.32	32.41	31.83	32.39
6395	NASDAQ	RUSHB	Tue, May 24, 2022	31.73	32.03	30.95	31.79
6394	NASDAQ	RUSHB	Mon, May 23, 2022	31.55	31.63	31.13	31.47
6393	NASDAQ	RUSHB	Fri, May 20, 2022	31.75	31.75	30.19	30.92
6392	NASDAQ	RUSHB	Thu, May 19, 2022	31.17	32.22	30.83	31.44
6391	NASDAQ	RUSHB	Wed, May 18, 2022	33.17	33.17	31.44	31.65
6390	NASDAQ	RUSHB	Tue, May 17, 2022	33.03	34.17	32.85	33.67
6389	NASDAQ	RUSHB	Mon, May 16, 2022	32.20	32.88	32.11	32.59
6388	NASDAQ	RUSHB	Fri, May 13, 2022	32.29	32.94	32.29	32.68
6387	NASDAQ	RUSHB	Thu, May 12, 2022	31.73	32.40	31.52	32.09
6386	NASDAQ	RUSHB	Wed, May 11, 2022	32.20	33.39	31.74	31.77
6385	NASDAQ	RUSHB	Tue, May 10, 2022	33.55	33.55	31.53	32.41
6384	NASDAQ	RUSHB	Mon, May 9, 2022	31.73	32.99	31.73	32.95
6383	NASDAQ	RUSHB	Fri, May 6, 2022	32.76	33.06	32.03	32.73
6382	NASDAQ	RUSHB	Thu, May 5, 2022	33.87	33.89	32.47	33.06
6381	NASDAQ	RUSHB	Wed, May 4, 2022	32.91	34.40	32.91	34.13
6380	NASDAQ	RUSHB	Tue, May 3, 2022	32.37	33.18	32.37	33.11
6379	NASDAQ	RUSHB	Mon, May 2, 2022	32.60	33.07	31.71	32.12
6378	NASDAQ	RUSHB	Fri, Apr 29, 2022	33.60	33.60	32.15	32.30
6377	NASDAQ	RUSHB	Thu, Apr 28, 2022	32.15	33.75	30.91	33.75
6376	NASDAQ	RUSHB	Wed, Apr 27, 2022	32.26	33.19	31.87	32.11
6375	NASDAQ	RUSHB	Tue, Apr 26, 2022	30.98	31.18	30.27	30.27
6374	NASDAQ	RUSHB	Mon, Apr 25, 2022	30.73	31.27	30.43	31.19
6373	NASDAQ	RUSHB	Fri, Apr 22, 2022	31.31	31.78	31.17	31.27
6372	NASDAQ	RUSHB	Thu, Apr 21, 2022	32.61	32.75	31.43	31.67
6371	NASDAQ	RUSHB	Wed, Apr 20, 2022	32.44	32.86	31.84	32.18
6370	NASDAQ	RUSHB	Tue, Apr 19, 2022	30.54	32.11	30.54	31.76
6369	NASDAQ	RUSHB	Mon, Apr 18, 2022	30.91	30.91	30.31	30.67
6368	NASDAQ	RUSHB	Thu, Apr 14, 2022	30.75	31.41	30.74	30.99
6367	NASDAQ	RUSHB	Wed, Apr 13, 2022	30.37	31.14	30.34	30.91
6366	NASDAQ	RUSHB	Tue, Apr 12, 2022	29.97	30.83	29.97	30.20
6365	NASDAQ	RUSHB	Mon, Apr 11, 2022	29.66	30.45	29.66	29.77
6364	NASDAQ	RUSHB	Fri, Apr 8, 2022	30.03	30.12	29.67	29.69
6363	NASDAQ	RUSHB	Thu, Apr 7, 2022	30.64	30.64	29.45	29.69
6362	NASDAQ	RUSHB	Wed, Apr 6, 2022	30.71	30.93	30.46	30.49
6361	NASDAQ	RUSHB	Tue, Apr 5, 2022	30.67	31.15	30.55	30.63
6360	NASDAQ	RUSHB	Mon, Apr 4, 2022	31.04	31.21	30.28	30.49
6359	NASDAQ	RUSHB	Fri, Apr 1, 2022	32.43	32.43	31.33	31.65
6358	NASDAQ	RUSHB	Thu, Mar 31, 2022	32.48	32.73	32.05	32.23
6357	NASDAQ	RUSHB	Wed, Mar 30, 2022	33.24	33.25	32.63	32.63
6356	NASDAQ	RUSHB	Tue, Mar 29, 2022	32.54	33.44	32.54	32.95
6355	NASDAQ	RUSHB	Mon, Mar 28, 2022	32.59	32.69	32.18	32.40
6354	NASDAQ	RUSHB	Fri, Mar 25, 2022	32.78	32.78	32.33	32.38
6353	NASDAQ	RUSHB	Thu, Mar 24, 2022	32.85	33.07	32.67	32.83
6352	NASDAQ	RUSHB	Wed, Mar 23, 2022	32.39	32.74	32.39	32.65
6351	NASDAQ	RUSHB	Tue, Mar 22, 2022	33.19	33.49	32.78	32.86
6350	NASDAQ	RUSHB	Mon, Mar 21, 2022	33.49	34.25	32.89	32.93
6349	NASDAQ	RUSHB	Fri, Mar 18, 2022	33.31	33.79	32.63	32.71
6348	NASDAQ	RUSHB	Thu, Mar 17, 2022	33.32	34.31	33.32	33.47
6347	NASDAQ	RUSHB	Wed, Mar 16, 2022	33.67	33.83	33.09	33.73
6346	NASDAQ	RUSHB	Tue, Mar 15, 2022	33.03	33.27	32.43	33.27
6345	NASDAQ	RUSHB	Mon, Mar 14, 2022	32.56	33.21	32.29	33.13
6344	NASDAQ	RUSHB	Fri, Mar 11, 2022	32.00	32.47	31.89	32.23
6343	NASDAQ	RUSHB	Thu, Mar 10, 2022	31.40	31.97	31.26	31.84
6342	NASDAQ	RUSHB	Wed, Mar 9, 2022	32.30	32.45	31.78	31.87
6341	NASDAQ	RUSHB	Tue, Mar 8, 2022	31.70	32.25	31.55	31.57
6340	NASDAQ	RUSHB	Mon, Mar 7, 2022	32.32	32.40	31.73	31.73
6339	NASDAQ	RUSHB	Fri, Mar 4, 2022	31.83	32.29	31.83	32.11
6338	NASDAQ	RUSHB	Thu, Mar 3, 2022	32.21	32.67	31.95	31.95
6337	NASDAQ	RUSHB	Wed, Mar 2, 2022	31.09	32.55	31.09	31.92
6336	NASDAQ	RUSHB	Tue, Mar 1, 2022	32.37	32.37	30.95	30.95
6335	NASDAQ	RUSHB	Mon, Feb 28, 2022	32.43	32.75	31.65	32.67
6334	NASDAQ	RUSHB	Fri, Feb 25, 2022	31.81	32.13	31.81	32.00
6333	NASDAQ	RUSHB	Thu, Feb 24, 2022	30.17	31.35	30.17	31.14
6332	NASDAQ	RUSHB	Wed, Feb 23, 2022	31.47	31.47	30.51	30.65
6331	NASDAQ	RUSHB	Tue, Feb 22, 2022	32.22	32.37	30.93	30.93
6330	NASDAQ	RUSHB	Fri, Feb 18, 2022	31.04	32.27	31.04	31.57
6329	NASDAQ	RUSHB	Thu, Feb 17, 2022	31.25	32.25	31.07	31.26
6328	NASDAQ	RUSHB	Wed, Feb 16, 2022	32.11	32.66	32.07	32.44
6327	NASDAQ	RUSHB	Tue, Feb 15, 2022	31.27	32.66	31.27	32.21
6326	NASDAQ	RUSHB	Mon, Feb 14, 2022	31.44	31.44	30.99	30.99
6325	NASDAQ	RUSHB	Fri, Feb 11, 2022	30.91	31.77	30.87	31.07
6324	NASDAQ	RUSHB	Thu, Feb 10, 2022	31.51	31.61	30.62	30.62
6323	NASDAQ	RUSHB	Wed, Feb 9, 2022	31.87	32.08	31.43	31.99
6322	NASDAQ	RUSHB	Tue, Feb 8, 2022	30.73	31.79	30.73	31.63
6321	NASDAQ	RUSHB	Mon, Feb 7, 2022	29.82	31.47	29.82	30.45
6320	NASDAQ	RUSHB	Fri, Feb 4, 2022	31.79	31.87	29.95	29.95
6319	NASDAQ	RUSHB	Thu, Feb 3, 2022	32.84	32.84	31.90	31.90
6318	NASDAQ	RUSHB	Wed, Feb 2, 2022	33.71	33.71	32.67	32.67
6317	NASDAQ	RUSHB	Tue, Feb 1, 2022	34.19	34.19	33.55	34.13
6316	NASDAQ	RUSHB	Mon, Jan 31, 2022	33.13	33.83	33.13	33.83
6315	NASDAQ	RUSHB	Fri, Jan 28, 2022	33.32	33.32	31.99	33.29
6314	NASDAQ	RUSHB	Thu, Jan 27, 2022	34.04	34.04	33.29	33.76
6313	NASDAQ	RUSHB	Wed, Jan 26, 2022	35.67	35.83	33.50	34.45
6312	NASDAQ	RUSHB	Tue, Jan 25, 2022	34.53	35.35	34.11	34.77
6311	NASDAQ	RUSHB	Mon, Jan 24, 2022	33.98	35.64	33.92	35.50
6310	NASDAQ	RUSHB	Fri, Jan 21, 2022	33.86	35.12	33.53	33.93
6309	NASDAQ	RUSHB	Thu, Jan 20, 2022	34.71	34.71	34.07	34.07
6308	NASDAQ	RUSHB	Wed, Jan 19, 2022	34.68	35.09	34.68	34.98
6307	NASDAQ	RUSHB	Tue, Jan 18, 2022	35.55	35.70	35.12	35.12
6306	NASDAQ	RUSHB	Fri, Jan 14, 2022	36.01	36.33	35.73	36.33
6305	NASDAQ	RUSHB	Thu, Jan 13, 2022	37.02	37.02	36.29	36.35
6304	NASDAQ	RUSHB	Wed, Jan 12, 2022	36.41	36.41	35.88	35.88
6303	NASDAQ	RUSHB	Tue, Jan 11, 2022	36.32	36.32	35.83	36.11
6302	NASDAQ	RUSHB	Mon, Jan 10, 2022	36.63	36.63	36.14	36.16
6301	NASDAQ	RUSHB	Fri, Jan 7, 2022	38.24	38.52	37.02	37.06
6300	NASDAQ	RUSHB	Thu, Jan 6, 2022	37.87	38.67	37.87	38.67
6299	NASDAQ	RUSHB	Wed, Jan 5, 2022	38.04	38.33	37.05	37.24
6298	NASDAQ	RUSHB	Tue, Jan 4, 2022	36.36	37.83	36.36	37.68
6297	NASDAQ	RUSHB	Mon, Jan 3, 2022	35.95	36.23	35.67	35.93
6296	NASDAQ	RUSHB	Fri, Dec 31, 2021	35.29	35.98	35.23	35.98
6295	NASDAQ	RUSHB	Thu, Dec 30, 2021	35.83	35.85	35.37	35.52
6294	NASDAQ	RUSHB	Wed, Dec 29, 2021	35.67	36.24	35.67	35.93
6293	NASDAQ	RUSHB	Tue, Dec 28, 2021	35.06	36.08	35.06	35.67
6292	NASDAQ	RUSHB	Mon, Dec 27, 2021	35.12	35.41	35.07	35.41
6291	NASDAQ	RUSHB	Thu, Dec 23, 2021	33.97	34.98	33.97	34.76
6290	NASDAQ	RUSHB	Wed, Dec 22, 2021	33.67	34.33	33.67	34.18
6289	NASDAQ	RUSHB	Tue, Dec 21, 2021	33.07	34.11	33.07	33.85
6288	NASDAQ	RUSHB	Mon, Dec 20, 2021	33.15	33.29	32.44	32.94
6287	NASDAQ	RUSHB	Fri, Dec 17, 2021	34.47	34.94	33.13	33.50
6286	NASDAQ	RUSHB	Thu, Dec 16, 2021	35.27	35.34	34.32	34.39
6285	NASDAQ	RUSHB	Wed, Dec 15, 2021	34.65	34.89	34.17	34.87
6284	NASDAQ	RUSHB	Tue, Dec 14, 2021	35.37	35.43	34.39	34.51
6283	NASDAQ	RUSHB	Mon, Dec 13, 2021	35.90	36.18	34.94	35.84
6282	NASDAQ	RUSHB	Fri, Dec 10, 2021	36.11	36.33	35.05	35.54
6281	NASDAQ	RUSHB	Thu, Dec 9, 2021	35.79	36.32	35.58	36.10
6280	NASDAQ	RUSHB	Wed, Dec 8, 2021	35.54	35.83	35.51	35.83
6279	NASDAQ	RUSHB	Tue, Dec 7, 2021	35.87	36.09	35.28	35.49
6278	NASDAQ	RUSHB	Mon, Dec 6, 2021	35.33	35.87	35.09	35.35
6277	NASDAQ	RUSHB	Fri, Dec 3, 2021	35.31	35.39	34.79	35.17
6276	NASDAQ	RUSHB	Thu, Dec 2, 2021	33.69	35.31	33.69	34.99
6275	NASDAQ	RUSHB	Wed, Dec 1, 2021	33.35	35.32	33.35	33.67
6274	NASDAQ	RUSHB	Tue, Nov 30, 2021	34.49	34.49	32.52	32.52
6273	NASDAQ	RUSHB	Mon, Nov 29, 2021	36.01	36.01	34.20	34.61
6272	NASDAQ	RUSHB	Fri, Nov 26, 2021	35.86	36.36	34.81	35.59
6271	NASDAQ	RUSHB	Wed, Nov 24, 2021	37.41	37.41	36.63	36.87
6270	NASDAQ	RUSHB	Tue, Nov 23, 2021	37.41	38.26	36.81	37.77
6269	NASDAQ	RUSHB	Mon, Nov 22, 2021	37.30	38.09	36.88	37.20
6268	NASDAQ	RUSHB	Fri, Nov 19, 2021	37.01	37.37	36.71	36.95
6267	NASDAQ	RUSHB	Thu, Nov 18, 2021	36.99	37.62	36.87	37.36
6266	NASDAQ	RUSHB	Wed, Nov 17, 2021	35.98	37.07	35.91	36.59
6265	NASDAQ	RUSHB	Tue, Nov 16, 2021	35.77	36.46	35.67	36.02
6264	NASDAQ	RUSHB	Mon, Nov 15, 2021	35.78	35.97	35.23	35.23
6263	NASDAQ	RUSHB	Fri, Nov 12, 2021	35.51	36.09	35.51	35.65
6262	NASDAQ	RUSHB	Thu, Nov 11, 2021	35.23	36.09	35.23	35.51
6261	NASDAQ	RUSHB	Wed, Nov 10, 2021	35.93	35.93	34.99	35.38
6260	NASDAQ	RUSHB	Tue, Nov 9, 2021	36.35	36.35	35.66	35.66
6259	NASDAQ	RUSHB	Mon, Nov 8, 2021	37.16	37.16	35.76	36.25
6258	NASDAQ	RUSHB	Fri, Nov 5, 2021	36.00	37.38	36.00	36.93
6257	NASDAQ	RUSHB	Thu, Nov 4, 2021	35.49	35.81	35.17	35.81
6256	NASDAQ	RUSHB	Wed, Nov 3, 2021	35.39	35.96	35.09	35.27
6255	NASDAQ	RUSHB	Tue, Nov 2, 2021	34.67	35.15	34.60	34.87
6254	NASDAQ	RUSHB	Mon, Nov 1, 2021	34.52	35.30	34.52	34.86
6253	NASDAQ	RUSHB	Fri, Oct 29, 2021	34.61	34.61	33.67	34.47
6252	NASDAQ	RUSHB	Thu, Oct 28, 2021	33.32	34.17	33.15	33.86
6251	NASDAQ	RUSHB	Wed, Oct 27, 2021	34.22	34.54	33.41	33.48
6250	NASDAQ	RUSHB	Tue, Oct 26, 2021	35.35	35.96	33.95	34.15
6249	NASDAQ	RUSHB	Mon, Oct 25, 2021	35.59	36.44	35.33	35.43
6248	NASDAQ	RUSHB	Fri, Oct 22, 2021	34.39	35.59	34.00	35.59
6247	NASDAQ	RUSHB	Thu, Oct 21, 2021	33.32	35.23	33.27	34.03
6246	NASDAQ	RUSHB	Wed, Oct 20, 2021	31.88	32.87	31.67	32.08
6245	NASDAQ	RUSHB	Tue, Oct 19, 2021	31.29	32.35	31.20	31.57
6244	NASDAQ	RUSHB	Mon, Oct 18, 2021	31.96	33.49	31.92	31.93
6243	NASDAQ	RUSHB	Fri, Oct 15, 2021	34.61	34.61	31.83	31.83
6242	NASDAQ	RUSHB	Thu, Oct 14, 2021	32.41	33.07	32.41	32.95
6241	NASDAQ	RUSHB	Wed, Oct 13, 2021	31.96	32.13	31.60	31.93
6240	NASDAQ	RUSHB	Tue, Oct 12, 2021	31.82	32.31	31.82	32.28
6239	NASDAQ	RUSHB	Mon, Oct 11, 2021	31.21	31.87	31.21	31.42
6238	NASDAQ	RUSHB	Fri, Oct 8, 2021	31.62	31.71	31.21	31.21
6237	NASDAQ	RUSHB	Thu, Oct 7, 2021	31.68	31.97	31.19	31.47
6236	NASDAQ	RUSHB	Wed, Oct 6, 2021	31.05	31.20	31.05	31.20
6235	NASDAQ	RUSHB	Tue, Oct 5, 2021	31.55	31.73	31.06	31.35
6234	NASDAQ	RUSHB	Mon, Oct 4, 2021	30.93	31.51	30.93	31.39
6233	NASDAQ	RUSHB	Fri, Oct 1, 2021	30.81	31.66	30.52	30.96
6232	NASDAQ	RUSHB	Thu, Sep 30, 2021	30.54	30.76	30.40	30.51
6231	NASDAQ	RUSHB	Wed, Sep 29, 2021	30.51	31.28	30.49	31.22
6230	NASDAQ	RUSHB	Tue, Sep 28, 2021	30.44	31.01	30.21	30.21
6229	NASDAQ	RUSHB	Mon, Sep 27, 2021	30.53	31.60	30.49	30.90
6228	NASDAQ	RUSHB	Fri, Sep 24, 2021	30.11	30.54	30.07	30.39
6227	NASDAQ	RUSHB	Thu, Sep 23, 2021	29.66	30.39	28.95	30.17
6226	NASDAQ	RUSHB	Wed, Sep 22, 2021	29.21	30.27	29.21	29.54
6225	NASDAQ	RUSHB	Tue, Sep 21, 2021	29.18	29.24	28.87	29.15
6224	NASDAQ	RUSHB	Mon, Sep 20, 2021	28.62	29.57	28.35	29.18
6223	NASDAQ	RUSHB	Fri, Sep 17, 2021	28.17	30.04	27.87	30.03
6222	NASDAQ	RUSHB	Thu, Sep 16, 2021	27.91	28.32	27.30	28.16
6221	NASDAQ	RUSHB	Wed, Sep 15, 2021	27.25	28.19	27.25	28.19
6220	NASDAQ	RUSHB	Tue, Sep 14, 2021	27.87	27.87	26.83	27.00
6219	NASDAQ	RUSHB	Mon, Sep 13, 2021	27.54	27.58	27.13	27.37
6218	NASDAQ	RUSHB	Fri, Sep 10, 2021	27.11	27.65	26.46	26.46
6217	NASDAQ	RUSHB	Thu, Sep 9, 2021	27.13	27.56	26.67	27.06
6216	NASDAQ	RUSHB	Wed, Sep 8, 2021	27.83	27.83	27.02	27.02
6215	NASDAQ	RUSHB	Tue, Sep 7, 2021	28.33	28.33	27.74	27.75
6214	NASDAQ	RUSHB	Fri, Sep 3, 2021	28.85	28.93	28.17	28.27
6213	NASDAQ	RUSHB	Thu, Sep 2, 2021	29.02	29.13	28.67	29.09
6212	NASDAQ	RUSHB	Wed, Sep 1, 2021	28.34	29.13	28.34	29.13
6211	NASDAQ	RUSHB	Tue, Aug 31, 2021	29.07	29.07	28.26	28.26
6210	NASDAQ	RUSHB	Mon, Aug 30, 2021	29.14	29.53	28.95	28.95
6209	NASDAQ	RUSHB	Fri, Aug 27, 2021	28.60	29.32	28.60	29.32
6208	NASDAQ	RUSHB	Thu, Aug 26, 2021	28.21	28.45	27.83	27.85
6207	NASDAQ	RUSHB	Wed, Aug 25, 2021	28.26	29.11	27.93	27.93
6206	NASDAQ	RUSHB	Tue, Aug 24, 2021	29.17	29.17	28.25	28.55
6205	NASDAQ	RUSHB	Mon, Aug 23, 2021	28.67	29.40	28.67	28.93
6204	NASDAQ	RUSHB	Fri, Aug 20, 2021	27.67	28.61	27.67	28.27
6203	NASDAQ	RUSHB	Thu, Aug 19, 2021	27.73	28.15	27.21	27.93
6202	NASDAQ	RUSHB	Wed, Aug 18, 2021	28.63	28.63	27.93	27.93
6201	NASDAQ	RUSHB	Tue, Aug 17, 2021	28.78	28.78	28.19	28.21
6200	NASDAQ	RUSHB	Mon, Aug 16, 2021	29.27	29.38	29.08	29.21
6199	NASDAQ	RUSHB	Fri, Aug 13, 2021	29.58	29.58	29.04	29.40
6198	NASDAQ	RUSHB	Thu, Aug 12, 2021	29.58	29.73	29.27	29.41
6197	NASDAQ	RUSHB	Wed, Aug 11, 2021	29.09	29.47	29.07	29.43
6196	NASDAQ	RUSHB	Tue, Aug 10, 2021	28.38	28.93	28.23	28.93
6195	NASDAQ	RUSHB	Mon, Aug 9, 2021	27.95	28.69	27.95	28.14
6194	NASDAQ	RUSHB	Fri, Aug 6, 2021	28.67	28.99	28.37	28.60
6193	NASDAQ	RUSHB	Thu, Aug 5, 2021	28.00	28.61	28.00	28.61
6192	NASDAQ	RUSHB	Wed, Aug 4, 2021	28.58	28.58	27.91	28.00
6191	NASDAQ	RUSHB	Tue, Aug 3, 2021	28.57	29.04	28.57	28.87
6190	NASDAQ	RUSHB	Mon, Aug 2, 2021	29.27	29.27	28.65	28.87
6189	NASDAQ	RUSHB	Fri, Jul 30, 2021	29.17	29.25	28.96	29.25
6188	NASDAQ	RUSHB	Thu, Jul 29, 2021	28.93	29.29	28.93	29.29
6187	NASDAQ	RUSHB	Wed, Jul 28, 2021	28.39	28.91	28.10	28.56
6186	NASDAQ	RUSHB	Tue, Jul 27, 2021	28.47	28.69	28.35	28.69
6185	NASDAQ	RUSHB	Mon, Jul 26, 2021	28.92	29.00	28.29	28.85
6184	NASDAQ	RUSHB	Fri, Jul 23, 2021	28.35	29.04	28.35	28.84
6183	NASDAQ	RUSHB	Thu, Jul 22, 2021	28.93	28.93	27.81	28.44
6182	NASDAQ	RUSHB	Wed, Jul 21, 2021	28.33	29.31	28.33	28.79
6181	NASDAQ	RUSHB	Tue, Jul 20, 2021	26.18	27.84	26.18	27.84
6180	NASDAQ	RUSHB	Mon, Jul 19, 2021	26.36	26.70	25.64	25.75
6179	NASDAQ	RUSHB	Fri, Jul 16, 2021	26.45	26.86	26.31	26.31
6178	NASDAQ	RUSHB	Thu, Jul 15, 2021	26.17	26.50	26.07	26.09
6177	NASDAQ	RUSHB	Wed, Jul 14, 2021	26.19	26.35	26.18	26.18
6176	NASDAQ	RUSHB	Tue, Jul 13, 2021	26.39	26.82	26.27	26.66
6175	NASDAQ	RUSHB	Mon, Jul 12, 2021	25.60	26.22	25.60	26.13
6174	NASDAQ	RUSHB	Fri, Jul 9, 2021	25.47	25.89	25.38	25.88
6173	NASDAQ	RUSHB	Thu, Jul 8, 2021	24.14	25.35	24.14	24.89
6172	NASDAQ	RUSHB	Wed, Jul 7, 2021	24.63	24.74	24.32	24.50
6171	NASDAQ	RUSHB	Tue, Jul 6, 2021	25.50	25.50	24.38	24.59
6170	NASDAQ	RUSHB	Fri, Jul 2, 2021	25.53	25.99	25.27	25.61
6169	NASDAQ	RUSHB	Thu, Jul 1, 2021	25.81	25.96	25.27	25.37
6168	NASDAQ	RUSHB	Wed, Jun 30, 2021	24.87	25.87	24.87	25.43
6167	NASDAQ	RUSHB	Tue, Jun 29, 2021	25.00	25.37	24.71	24.80
6166	NASDAQ	RUSHB	Mon, Jun 28, 2021	24.54	25.26	24.54	25.11
6165	NASDAQ	RUSHB	Fri, Jun 25, 2021	26.09	26.36	24.13	24.13
6164	NASDAQ	RUSHB	Thu, Jun 24, 2021	25.51	26.27	25.45	26.27
6163	NASDAQ	RUSHB	Wed, Jun 23, 2021	24.83	25.61	24.54	25.46
6162	NASDAQ	RUSHB	Tue, Jun 22, 2021	25.09	25.77	24.79	25.01
6161	NASDAQ	RUSHB	Mon, Jun 21, 2021	25.31	25.95	24.74	25.47
6160	NASDAQ	RUSHB	Fri, Jun 18, 2021	25.58	25.89	24.53	25.44
6159	NASDAQ	RUSHB	Thu, Jun 17, 2021	27.51	27.51	25.49	26.25
6158	NASDAQ	RUSHB	Wed, Jun 16, 2021	27.21	27.71	26.81	27.69
6157	NASDAQ	RUSHB	Tue, Jun 15, 2021	27.36	27.49	27.06	27.06
6156	NASDAQ	RUSHB	Mon, Jun 14, 2021	27.49	27.49	27.09	27.09
6155	NASDAQ	RUSHB	Fri, Jun 11, 2021	27.41	27.86	27.40	27.62
6154	NASDAQ	RUSHB	Thu, Jun 10, 2021	27.86	27.86	27.25	27.29
6153	NASDAQ	RUSHB	Wed, Jun 9, 2021	27.55	27.82	27.49	27.73
6152	NASDAQ	RUSHB	Tue, Jun 8, 2021	27.69	28.20	27.69	27.84
6151	NASDAQ	RUSHB	Mon, Jun 7, 2021	28.10	28.10	27.67	27.97
6150	NASDAQ	RUSHB	Fri, Jun 4, 2021	28.39	28.39	27.95	28.09
6149	NASDAQ	RUSHB	Thu, Jun 3, 2021	28.16	28.51	28.01	28.36
6148	NASDAQ	RUSHB	Wed, Jun 2, 2021	29.02	29.13	28.21	28.37
6147	NASDAQ	RUSHB	Tue, Jun 1, 2021	29.06	29.59	28.55	29.33
6146	NASDAQ	RUSHB	Fri, May 28, 2021	29.34	29.34	28.82	28.91
6145	NASDAQ	RUSHB	Thu, May 27, 2021	29.11	29.47	29.01	29.47
6144	NASDAQ	RUSHB	Wed, May 26, 2021	28.28	28.93	28.28	28.93
6143	NASDAQ	RUSHB	Tue, May 25, 2021	28.75	28.85	28.01	28.20
6142	NASDAQ	RUSHB	Mon, May 24, 2021	29.67	29.67	28.49	28.55
6141	NASDAQ	RUSHB	Fri, May 21, 2021	29.35	29.81	28.67	29.72
6140	NASDAQ	RUSHB	Thu, May 20, 2021	29.45	29.87	28.45	29.02
6139	NASDAQ	RUSHB	Wed, May 19, 2021	29.70	29.73	29.26	29.45
6138	NASDAQ	RUSHB	Tue, May 18, 2021	30.07	30.92	29.94	29.94
6137	NASDAQ	RUSHB	Mon, May 17, 2021	30.32	31.12	30.32	31.12
6136	NASDAQ	RUSHB	Fri, May 14, 2021	29.62	30.67	29.62	30.67
6135	NASDAQ	RUSHB	Thu, May 13, 2021	29.96	29.96	29.06	29.64
6134	NASDAQ	RUSHB	Wed, May 12, 2021	28.71	28.97	28.11	28.27
6133	NASDAQ	RUSHB	Tue, May 11, 2021	29.27	29.51	29.05	29.44
6132	NASDAQ	RUSHB	Mon, May 10, 2021	30.01	30.78	29.85	30.09
6131	NASDAQ	RUSHB	Fri, May 7, 2021	29.96	30.11	29.87	29.99
6130	NASDAQ	RUSHB	Thu, May 6, 2021	29.67	29.96	29.43	29.79
6129	NASDAQ	RUSHB	Wed, May 5, 2021	30.27	30.31	29.67	30.05
6128	NASDAQ	RUSHB	Tue, May 4, 2021	30.34	30.36	29.97	30.01
6127	NASDAQ	RUSHB	Mon, May 3, 2021	29.59	30.51	29.59	30.51
6126	NASDAQ	RUSHB	Fri, Apr 30, 2021	29.39	29.67	29.19	29.19
6125	NASDAQ	RUSHB	Thu, Apr 29, 2021	29.83	30.10	29.70	29.99
6124	NASDAQ	RUSHB	Wed, Apr 28, 2021	29.83	30.02	29.41	29.62
6123	NASDAQ	RUSHB	Tue, Apr 27, 2021	29.34	30.32	29.34	30.11
6122	NASDAQ	RUSHB	Mon, Apr 26, 2021	29.96	30.19	29.37	30.05
6121	NASDAQ	RUSHB	Fri, Apr 23, 2021	28.99	30.39	28.99	29.96
6120	NASDAQ	RUSHB	Thu, Apr 22, 2021	29.95	29.95	27.73	28.81
6119	NASDAQ	RUSHB	Wed, Apr 21, 2021	28.27	29.52	28.27	29.38
6118	NASDAQ	RUSHB	Tue, Apr 20, 2021	29.80	29.80	28.73	28.93
6117	NASDAQ	RUSHB	Mon, Apr 19, 2021	29.81	30.02	29.56	29.87
6116	NASDAQ	RUSHB	Fri, Apr 16, 2021	30.63	30.63	29.95	30.16
6115	NASDAQ	RUSHB	Thu, Apr 15, 2021	30.24	31.13	29.77	30.41
6114	NASDAQ	RUSHB	Wed, Apr 14, 2021	30.44	30.46	29.83	29.83
6113	NASDAQ	RUSHB	Tue, Apr 13, 2021	30.41	30.58	30.17	30.17
6112	NASDAQ	RUSHB	Mon, Apr 12, 2021	31.15	31.21	30.56	31.10
6111	NASDAQ	RUSHB	Fri, Apr 9, 2021	30.57	30.77	30.28	30.77
6110	NASDAQ	RUSHB	Thu, Apr 8, 2021	29.90	30.67	29.42	30.39
6109	NASDAQ	RUSHB	Wed, Apr 7, 2021	30.86	30.86	29.55	29.70
6108	NASDAQ	RUSHB	Tue, Apr 6, 2021	30.56	30.74	30.20	30.38
6107	NASDAQ	RUSHB	Mon, Apr 5, 2021	30.13	30.82	30.09	30.53
6106	NASDAQ	RUSHB	Thu, Apr 1, 2021	30.35	30.35	29.54	30.02
6105	NASDAQ	RUSHB	Wed, Mar 31, 2021	30.53	30.60	29.75	30.06
6104	NASDAQ	RUSHB	Tue, Mar 30, 2021	29.51	30.67	29.23	30.59
6103	NASDAQ	RUSHB	Mon, Mar 29, 2021	28.93	29.89	28.93	29.51
6102	NASDAQ	RUSHB	Fri, Mar 26, 2021	29.41	29.76	29.41	29.68
6101	NASDAQ	RUSHB	Thu, Mar 25, 2021	28.36	29.49	28.00	29.49
6100	NASDAQ	RUSHB	Wed, Mar 24, 2021	29.58	29.58	28.36	28.53
6099	NASDAQ	RUSHB	Tue, Mar 23, 2021	29.23	29.55	28.56	28.92
6098	NASDAQ	RUSHB	Mon, Mar 22, 2021	30.17	30.20	29.21	29.65
6097	NASDAQ	RUSHB	Fri, Mar 19, 2021	30.81	31.40	29.64	31.40
6096	NASDAQ	RUSHB	Thu, Mar 18, 2021	30.53	30.89	30.14	30.89
6095	NASDAQ	RUSHB	Wed, Mar 17, 2021	29.13	30.53	29.13	30.32
6094	NASDAQ	RUSHB	Tue, Mar 16, 2021	29.42	29.67	29.02	29.67
6093	NASDAQ	RUSHB	Mon, Mar 15, 2021	30.62	30.62	28.77	29.73
6092	NASDAQ	RUSHB	Fri, Mar 12, 2021	30.15	30.86	30.05	30.85
6091	NASDAQ	RUSHB	Thu, Mar 11, 2021	29.07	30.16	29.07	30.16
6090	NASDAQ	RUSHB	Wed, Mar 10, 2021	28.67	29.43	28.67	29.43
6089	NASDAQ	RUSHB	Tue, Mar 9, 2021	28.28	28.80	27.61	28.22
6088	NASDAQ	RUSHB	Mon, Mar 8, 2021	27.48	28.41	27.20	28.00
6087	NASDAQ	RUSHB	Fri, Mar 5, 2021	26.39	27.39	26.09	27.39
6086	NASDAQ	RUSHB	Thu, Mar 4, 2021	26.16	26.42	25.95	26.02
6085	NASDAQ	RUSHB	Wed, Mar 3, 2021	25.40	26.50	25.40	25.96
6084	NASDAQ	RUSHB	Tue, Mar 2, 2021	25.90	26.33	25.84	26.25
6083	NASDAQ	RUSHB	Mon, Mar 1, 2021	26.00	26.33	25.98	26.05
6082	NASDAQ	RUSHB	Fri, Feb 26, 2021	25.39	26.32	25.30	25.30
6081	NASDAQ	RUSHB	Thu, Feb 25, 2021	26.77	26.77	25.26	25.26
6080	NASDAQ	RUSHB	Wed, Feb 24, 2021	26.03	26.73	25.84	26.40
6079	NASDAQ	RUSHB	Tue, Feb 23, 2021	25.95	26.33	25.47	25.92
6078	NASDAQ	RUSHB	Mon, Feb 22, 2021	25.23	25.87	25.23	25.47
6077	NASDAQ	RUSHB	Fri, Feb 19, 2021	24.37	26.34	24.37	25.73
6076	NASDAQ	RUSHB	Thu, Feb 18, 2021	24.90	25.33	24.27	24.35
6075	NASDAQ	RUSHB	Wed, Feb 17, 2021	25.04	25.56	24.97	25.33
6074	NASDAQ	RUSHB	Tue, Feb 16, 2021	25.80	26.34	25.21	25.21
6073	NASDAQ	RUSHB	Fri, Feb 12, 2021	26.11	26.11	25.34	25.94
6072	NASDAQ	RUSHB	Thu, Feb 11, 2021	27.00	27.00	25.13	26.41
6071	NASDAQ	RUSHB	Wed, Feb 10, 2021	26.67	26.67	26.20	26.20
6070	NASDAQ	RUSHB	Tue, Feb 9, 2021	27.33	27.33	26.60	26.83
6069	NASDAQ	RUSHB	Mon, Feb 8, 2021	27.14	27.72	26.59	27.29
6068	NASDAQ	RUSHB	Fri, Feb 5, 2021	27.06	27.06	26.48	26.59
6067	NASDAQ	RUSHB	Thu, Feb 4, 2021	26.25	27.51	26.25	26.71
6066	NASDAQ	RUSHB	Wed, Feb 3, 2021	26.77	26.88	26.19	26.26
6065	NASDAQ	RUSHB	Tue, Feb 2, 2021	26.58	27.20	26.35	26.95
6064	NASDAQ	RUSHB	Mon, Feb 1, 2021	26.09	26.56	25.58	26.29
6063	NASDAQ	RUSHB	Fri, Jan 29, 2021	27.00	27.03	25.67	25.82
6062	NASDAQ	RUSHB	Thu, Jan 28, 2021	26.90	27.33	26.67	27.10
6061	NASDAQ	RUSHB	Wed, Jan 27, 2021	26.90	27.49	26.11	26.75
6060	NASDAQ	RUSHB	Tue, Jan 26, 2021	28.27	28.27	27.58	27.77
6059	NASDAQ	RUSHB	Mon, Jan 25, 2021	28.99	28.99	27.79	28.00
6058	NASDAQ	RUSHB	Fri, Jan 22, 2021	27.60	28.79	26.67	28.79
6057	NASDAQ	RUSHB	Thu, Jan 21, 2021	28.00	28.52	27.68	27.68
6056	NASDAQ	RUSHB	Wed, Jan 20, 2021	27.67	27.96	27.48	27.93
6055	NASDAQ	RUSHB	Tue, Jan 19, 2021	27.67	27.67	27.39	27.67
6054	NASDAQ	RUSHB	Fri, Jan 15, 2021	27.11	27.40	26.70	27.23
6053	NASDAQ	RUSHB	Thu, Jan 14, 2021	26.52	27.44	26.52	27.44
6052	NASDAQ	RUSHB	Wed, Jan 13, 2021	26.54	26.67	26.47	26.52
6051	NASDAQ	RUSHB	Tue, Jan 12, 2021	26.75	27.33	26.75	27.32
6050	NASDAQ	RUSHB	Mon, Jan 11, 2021	26.74	26.91	26.51	26.91
6049	NASDAQ	RUSHB	Fri, Jan 8, 2021	27.22	27.33	26.68	26.90
6048	NASDAQ	RUSHB	Thu, Jan 7, 2021	27.07	27.57	27.00	27.32
6047	NASDAQ	RUSHB	Wed, Jan 6, 2021	25.27	27.09	25.27	27.08
6046	NASDAQ	RUSHB	Tue, Jan 5, 2021	24.69	25.52	24.69	25.07
6045	NASDAQ	RUSHB	Mon, Jan 4, 2021	25.56	25.72	24.48	24.50
6044	NASDAQ	RUSHB	Thu, Dec 31, 2020	25.01	25.26	24.87	25.26
6043	NASDAQ	RUSHB	Wed, Dec 30, 2020	24.90	25.29	24.90	25.27
6042	NASDAQ	RUSHB	Tue, Dec 29, 2020	25.25	25.25	24.65	24.66
6041	NASDAQ	RUSHB	Mon, Dec 28, 2020	25.16	25.19	24.75	25.05
6040	NASDAQ	RUSHB	Thu, Dec 24, 2020	24.76	25.19	24.62	25.13
6039	NASDAQ	RUSHB	Wed, Dec 23, 2020	24.50	25.04	24.47	24.75
6038	NASDAQ	RUSHB	Tue, Dec 22, 2020	24.38	24.70	24.16	24.70
6037	NASDAQ	RUSHB	Mon, Dec 21, 2020	24.43	25.58	24.29	24.39
6036	NASDAQ	RUSHB	Fri, Dec 18, 2020	25.53	25.53	24.71	24.71
6035	NASDAQ	RUSHB	Thu, Dec 17, 2020	25.07	25.37	24.97	25.34
6034	NASDAQ	RUSHB	Wed, Dec 16, 2020	25.37	25.37	24.75	25.07
6033	NASDAQ	RUSHB	Tue, Dec 15, 2020	25.07	25.42	24.99	24.99
6032	NASDAQ	RUSHB	Mon, Dec 14, 2020	25.33	25.37	25.07	25.13
6031	NASDAQ	RUSHB	Fri, Dec 11, 2020	24.74	25.33	24.74	25.33
6030	NASDAQ	RUSHB	Thu, Dec 10, 2020	24.32	25.00	24.32	24.61
6029	NASDAQ	RUSHB	Wed, Dec 9, 2020	24.88	25.23	24.73	24.97
6028	NASDAQ	RUSHB	Tue, Dec 8, 2020	24.12	24.59	24.12	24.59
6027	NASDAQ	RUSHB	Mon, Dec 7, 2020	24.03	24.18	23.35	23.77
6026	NASDAQ	RUSHB	Fri, Dec 4, 2020	23.34	24.28	23.34	24.28
6025	NASDAQ	RUSHB	Thu, Dec 3, 2020	23.33	23.33	23.13	23.13
6024	NASDAQ	RUSHB	Wed, Dec 2, 2020	22.79	23.29	22.67	22.91
6023	NASDAQ	RUSHB	Tue, Dec 1, 2020	23.43	23.64	22.71	22.71
6022	NASDAQ	RUSHB	Mon, Nov 30, 2020	23.55	24.00	22.62	22.66
6021	NASDAQ	RUSHB	Fri, Nov 27, 2020	23.71	23.71	23.31	23.63
6020	NASDAQ	RUSHB	Wed, Nov 25, 2020	24.48	24.48	23.87	23.89
6019	NASDAQ	RUSHB	Tue, Nov 24, 2020	24.00	24.73	23.48	24.51
6018	NASDAQ	RUSHB	Mon, Nov 23, 2020	23.17	23.65	23.17	23.52
6017	NASDAQ	RUSHB	Fri, Nov 20, 2020	22.82	23.32	22.51	23.32
6016	NASDAQ	RUSHB	Thu, Nov 19, 2020	22.71	23.20	22.43	23.20
6015	NASDAQ	RUSHB	Wed, Nov 18, 2020	23.12	23.43	23.05	23.27
6014	NASDAQ	RUSHB	Tue, Nov 17, 2020	23.19	23.26	22.76	22.83
6013	NASDAQ	RUSHB	Mon, Nov 16, 2020	23.61	23.61	22.81	23.35
6012	NASDAQ	RUSHB	Fri, Nov 13, 2020	22.75	23.01	22.48	22.61
6011	NASDAQ	RUSHB	Thu, Nov 12, 2020	23.31	23.31	22.36	22.37
6010	NASDAQ	RUSHB	Wed, Nov 11, 2020	23.68	23.69	23.13	23.50
6009	NASDAQ	RUSHB	Tue, Nov 10, 2020	23.09	24.32	22.99	23.68
6008	NASDAQ	RUSHB	Mon, Nov 9, 2020	23.05	23.97	22.47	22.66
6007	NASDAQ	RUSHB	Fri, Nov 6, 2020	22.08	22.08	21.47	21.47
6006	NASDAQ	RUSHB	Thu, Nov 5, 2020	22.41	22.92	22.37	22.59
6005	NASDAQ	RUSHB	Wed, Nov 4, 2020	22.35	22.60	21.91	22.52
6004	NASDAQ	RUSHB	Tue, Nov 3, 2020	22.55	22.89	21.97	22.89
6003	NASDAQ	RUSHB	Mon, Nov 2, 2020	21.39	22.03	21.27	22.03
6002	NASDAQ	RUSHB	Fri, Oct 30, 2020	21.52	21.54	20.73	20.97
6001	NASDAQ	RUSHB	Thu, Oct 29, 2020	21.41	21.41	21.13	21.39
6000	NASDAQ	RUSHB	Wed, Oct 28, 2020	21.99	21.99	21.43	21.59
5999	NASDAQ	RUSHB	Tue, Oct 27, 2020	21.67	21.67	21.67	21.67
5998	NASDAQ	RUSHB	Mon, Oct 26, 2020	22.27	22.87	21.72	22.14
5997	NASDAQ	RUSHB	Fri, Oct 23, 2020	22.58	23.50	22.45	23.06
5996	NASDAQ	RUSHB	Thu, Oct 22, 2020	21.20	22.62	21.20	22.22
5995	NASDAQ	RUSHB	Wed, Oct 21, 2020	21.99	21.99	21.67	21.80
5994	NASDAQ	RUSHB	Tue, Oct 20, 2020	22.09	22.26	21.65	21.78
5993	NASDAQ	RUSHB	Mon, Oct 19, 2020	22.33	22.33	21.80	21.80
5992	NASDAQ	RUSHB	Fri, Oct 16, 2020	21.61	22.39	21.61	22.23
5991	NASDAQ	RUSHB	Thu, Oct 15, 2020	21.45	22.27	21.10	22.17
5990	NASDAQ	RUSHB	Wed, Oct 14, 2020	21.39	21.83	21.39	21.45
5989	NASDAQ	RUSHB	Tue, Oct 13, 2020	22.14	22.14	20.81	21.47
5988	NASDAQ	RUSHB	Mon, Oct 12, 2020	22.21	22.21	21.92	22.13
5987	NASDAQ	RUSHB	Fri, Oct 9, 2020	22.44	22.44	21.66	22.11
5986	NASDAQ	RUSHB	Thu, Oct 8, 2020	22.22	22.39	21.81	22.23
5985	NASDAQ	RUSHB	Wed, Oct 7, 2020	22.20	22.22	21.73	22.16
5984	NASDAQ	RUSHB	Tue, Oct 6, 2020	21.19	21.90	21.19	21.56
5983	NASDAQ	RUSHB	Mon, Oct 5, 2020	20.13	21.25	20.13	21.20
5982	NASDAQ	RUSHB	Fri, Oct 2, 2020	19.46	20.25	19.11	20.16
5981	NASDAQ	RUSHB	Thu, Oct 1, 2020	19.78	19.88	19.68	19.73
5980	NASDAQ	RUSHB	Wed, Sep 30, 2020	19.87	19.87	19.69	19.69
5979	NASDAQ	RUSHB	Tue, Sep 29, 2020	19.81	19.84	19.40	19.66
5978	NASDAQ	RUSHB	Mon, Sep 28, 2020	18.89	19.69	18.89	19.69
5977	NASDAQ	RUSHB	Fri, Sep 25, 2020	18.31	18.98	18.31	18.72
5976	NASDAQ	RUSHB	Thu, Sep 24, 2020	18.67	18.89	18.25	18.65
5975	NASDAQ	RUSHB	Wed, Sep 23, 2020	19.24	19.62	18.70	18.71
5974	NASDAQ	RUSHB	Tue, Sep 22, 2020	18.93	19.68	18.93	19.29
5973	NASDAQ	RUSHB	Mon, Sep 21, 2020	19.46	19.63	18.64	18.78
5972	NASDAQ	RUSHB	Fri, Sep 18, 2020	19.56	19.93	19.47	19.68
5971	NASDAQ	RUSHB	Thu, Sep 17, 2020	19.07	19.56	19.07	19.40
5970	NASDAQ	RUSHB	Wed, Sep 16, 2020	18.94	19.43	18.94	19.40
5969	NASDAQ	RUSHB	Tue, Sep 15, 2020	19.05	19.08	18.89	18.89
5968	NASDAQ	RUSHB	Mon, Sep 14, 2020	18.53	19.03	18.53	19.02
5967	NASDAQ	RUSHB	Fri, Sep 11, 2020	18.60	18.82	18.43	18.58
5966	NASDAQ	RUSHB	Thu, Sep 10, 2020	19.29	19.41	18.72	18.80
5965	NASDAQ	RUSHB	Wed, Sep 9, 2020	19.12	19.47	19.10	19.16
5964	NASDAQ	RUSHB	Tue, Sep 8, 2020	19.08	19.56	18.68	19.10
5963	NASDAQ	RUSHB	Fri, Sep 4, 2020	19.04	19.43	19.04	19.43
5962	NASDAQ	RUSHB	Thu, Sep 3, 2020	19.46	19.46	18.55	19.03
5961	NASDAQ	RUSHB	Wed, Sep 2, 2020	18.88	19.51	18.88	19.46
5960	NASDAQ	RUSHB	Tue, Sep 1, 2020	18.80	19.23	18.59	19.21
5959	NASDAQ	RUSHB	Mon, Aug 31, 2020	19.09	19.17	18.39	18.57
5958	NASDAQ	RUSHB	Fri, Aug 28, 2020	19.01	19.14	18.76	19.09
5957	NASDAQ	RUSHB	Thu, Aug 27, 2020	18.87	19.18	18.84	19.03
5956	NASDAQ	RUSHB	Wed, Aug 26, 2020	19.01	19.01	18.87	18.89
5955	NASDAQ	RUSHB	Tue, Aug 25, 2020	19.31	19.31	18.98	19.22
5954	NASDAQ	RUSHB	Mon, Aug 24, 2020	19.56	19.67	18.91	19.11
5953	NASDAQ	RUSHB	Fri, Aug 21, 2020	19.20	19.78	19.18	19.56
5952	NASDAQ	RUSHB	Thu, Aug 20, 2020	19.25	19.37	19.07	19.37
5951	NASDAQ	RUSHB	Wed, Aug 19, 2020	19.67	19.75	19.14	19.33
5950	NASDAQ	RUSHB	Tue, Aug 18, 2020	19.37	19.56	19.12	19.13
5949	NASDAQ	RUSHB	Mon, Aug 17, 2020	19.29	19.56	19.29	19.36
5948	NASDAQ	RUSHB	Fri, Aug 14, 2020	19.11	19.36	19.08	19.23
5947	NASDAQ	RUSHB	Thu, Aug 13, 2020	19.20	19.46	19.11	19.11
5946	NASDAQ	RUSHB	Wed, Aug 12, 2020	19.34	19.58	19.11	19.12
5945	NASDAQ	RUSHB	Tue, Aug 11, 2020	19.44	19.54	18.74	18.89
5944	NASDAQ	RUSHB	Mon, Aug 10, 2020	18.96	19.42	18.69	19.11
5943	NASDAQ	RUSHB	Fri, Aug 7, 2020	18.10	18.94	18.10	18.72
5942	NASDAQ	RUSHB	Thu, Aug 6, 2020	18.35	18.42	18.12	18.12
5941	NASDAQ	RUSHB	Wed, Aug 5, 2020	18.41	18.42	18.05	18.12
5940	NASDAQ	RUSHB	Tue, Aug 4, 2020	18.25	18.25	17.85	18.22
5939	NASDAQ	RUSHB	Mon, Aug 3, 2020	17.99	18.25	17.99	18.11
5938	NASDAQ	RUSHB	Fri, Jul 31, 2020	17.38	17.87	17.38	17.69
5937	NASDAQ	RUSHB	Thu, Jul 30, 2020	17.90	18.16	17.90	18.16
5936	NASDAQ	RUSHB	Wed, Jul 29, 2020	18.36	18.62	18.13	18.16
5935	NASDAQ	RUSHB	Tue, Jul 28, 2020	18.13	18.41	18.12	18.12
5934	NASDAQ	RUSHB	Mon, Jul 27, 2020	18.14	18.59	17.53	18.59
5933	NASDAQ	RUSHB	Fri, Jul 24, 2020	18.40	18.61	17.77	17.89
5932	NASDAQ	RUSHB	Thu, Jul 23, 2020	17.51	18.67	17.14	18.24
5931	NASDAQ	RUSHB	Wed, Jul 22, 2020	17.02	17.06	16.12	16.85
5930	NASDAQ	RUSHB	Tue, Jul 21, 2020	16.70	17.13	16.40	17.00
5929	NASDAQ	RUSHB	Mon, Jul 20, 2020	16.48	16.48	16.22	16.28
5928	NASDAQ	RUSHB	Fri, Jul 17, 2020	16.58	17.31	16.18	16.22
5927	NASDAQ	RUSHB	Thu, Jul 16, 2020	17.18	17.18	16.59	16.59
5926	NASDAQ	RUSHB	Wed, Jul 15, 2020	16.62	17.58	16.62	17.24
5925	NASDAQ	RUSHB	Tue, Jul 14, 2020	15.86	16.13	15.86	16.13
5924	NASDAQ	RUSHB	Mon, Jul 13, 2020	15.63	15.78	15.50	15.76
5923	NASDAQ	RUSHB	Fri, Jul 10, 2020	14.72	15.50	14.72	15.50
5922	NASDAQ	RUSHB	Thu, Jul 9, 2020	15.37	15.51	14.79	15.09
5921	NASDAQ	RUSHB	Wed, Jul 8, 2020	15.07	15.52	15.07	15.52
5920	NASDAQ	RUSHB	Tue, Jul 7, 2020	15.53	15.68	15.21	15.25
5919	NASDAQ	RUSHB	Mon, Jul 6, 2020	15.82	15.91	15.58	15.84
5918	NASDAQ	RUSHB	Thu, Jul 2, 2020	15.70	15.71	15.60	15.71
5917	NASDAQ	RUSHB	Wed, Jul 1, 2020	15.94	15.94	15.44	15.56
5916	NASDAQ	RUSHB	Tue, Jun 30, 2020	15.11	16.06	15.11	15.85
5915	NASDAQ	RUSHB	Mon, Jun 29, 2020	14.79	15.48	14.79	15.47
5914	NASDAQ	RUSHB	Fri, Jun 26, 2020	14.40	14.92	14.19	14.62
5913	NASDAQ	RUSHB	Thu, Jun 25, 2020	13.72	14.52	13.72	14.51
5912	NASDAQ	RUSHB	Wed, Jun 24, 2020	14.00	14.06	13.80	13.80
5911	NASDAQ	RUSHB	Tue, Jun 23, 2020	14.24	14.69	14.03	14.22
5910	NASDAQ	RUSHB	Mon, Jun 22, 2020	13.80	14.52	13.80	14.31
5909	NASDAQ	RUSHB	Fri, Jun 19, 2020	14.80	14.80	14.00	14.00
5908	NASDAQ	RUSHB	Thu, Jun 18, 2020	14.96	15.33	14.59	14.60
5907	NASDAQ	RUSHB	Wed, Jun 17, 2020	15.32	15.54	14.82	14.88
5906	NASDAQ	RUSHB	Tue, Jun 16, 2020	15.97	15.97	15.23	15.51
5905	NASDAQ	RUSHB	Mon, Jun 15, 2020	14.20	15.47	13.99	15.24
5904	NASDAQ	RUSHB	Fri, Jun 12, 2020	15.15	15.15	14.10	14.80
5903	NASDAQ	RUSHB	Thu, Jun 11, 2020	15.26	15.36	14.23	14.53
5902	NASDAQ	RUSHB	Wed, Jun 10, 2020	16.56	16.84	16.08	16.10
5901	NASDAQ	RUSHB	Tue, Jun 9, 2020	17.24	17.24	16.79	16.82
5900	NASDAQ	RUSHB	Mon, Jun 8, 2020	17.80	17.93	17.40	17.44
5899	NASDAQ	RUSHB	Fri, Jun 5, 2020	17.62	18.20	17.12	17.36
5898	NASDAQ	RUSHB	Thu, Jun 4, 2020	16.08	17.04	15.99	16.89
5897	NASDAQ	RUSHB	Wed, Jun 3, 2020	16.28	16.68	16.26	16.35
5896	NASDAQ	RUSHB	Tue, Jun 2, 2020	15.89	16.46	15.56	15.93
5895	NASDAQ	RUSHB	Mon, Jun 1, 2020	16.48	16.84	15.73	15.83
5894	NASDAQ	RUSHB	Fri, May 29, 2020	16.12	16.56	16.12	16.27
5893	NASDAQ	RUSHB	Thu, May 28, 2020	17.26	17.27	16.12	16.12
5892	NASDAQ	RUSHB	Wed, May 27, 2020	16.40	17.11	16.13	17.11
5891	NASDAQ	RUSHB	Tue, May 26, 2020	15.77	16.12	15.20	15.89
5890	NASDAQ	RUSHB	Fri, May 22, 2020	15.12	15.21	15.01	15.06
5889	NASDAQ	RUSHB	Thu, May 21, 2020	15.56	15.56	15.43	15.43
5888	NASDAQ	RUSHB	Wed, May 20, 2020	15.32	16.19	15.32	15.96
5887	NASDAQ	RUSHB	Tue, May 19, 2020	15.23	15.58	14.85	15.24
5886	NASDAQ	RUSHB	Mon, May 18, 2020	14.60	15.59	14.60	15.59
5885	NASDAQ	RUSHB	Fri, May 15, 2020	13.47	13.97	13.47	13.95
5884	NASDAQ	RUSHB	Thu, May 14, 2020	13.78	13.78	12.75	13.47
5883	NASDAQ	RUSHB	Wed, May 13, 2020	14.09	14.31	13.42	14.18
5882	NASDAQ	RUSHB	Tue, May 12, 2020	15.20	15.32	13.78	13.78
5881	NASDAQ	RUSHB	Mon, May 11, 2020	15.19	15.48	14.93	15.00
5880	NASDAQ	RUSHB	Fri, May 8, 2020	15.07	15.70	15.07	15.39
5879	NASDAQ	RUSHB	Thu, May 7, 2020	14.87	15.27	14.63	14.93
5878	NASDAQ	RUSHB	Wed, May 6, 2020	14.87	15.02	14.38	14.38
5877	NASDAQ	RUSHB	Tue, May 5, 2020	15.46	15.55	14.74	14.74
5876	NASDAQ	RUSHB	Mon, May 4, 2020	14.32	15.37	14.19	15.04
5875	NASDAQ	RUSHB	Fri, May 1, 2020	14.46	15.10	14.20	15.10
5874	NASDAQ	RUSHB	Thu, Apr 30, 2020	15.78	15.78	14.60	15.69
5873	NASDAQ	RUSHB	Wed, Apr 29, 2020	15.99	16.58	15.76	16.43
5872	NASDAQ	RUSHB	Tue, Apr 28, 2020	15.22	15.44	15.15	15.15
5871	NASDAQ	RUSHB	Mon, Apr 27, 2020	14.03	15.08	13.24	14.63
5870	NASDAQ	RUSHB	Fri, Apr 24, 2020	14.08	14.54	13.96	14.46
5869	NASDAQ	RUSHB	Thu, Apr 23, 2020	13.89	14.95	13.68	14.08
5868	NASDAQ	RUSHB	Wed, Apr 22, 2020	13.00	13.16	12.65	13.02
5867	NASDAQ	RUSHB	Tue, Apr 21, 2020	13.09	13.11	12.66	12.83
5866	NASDAQ	RUSHB	Mon, Apr 20, 2020	14.03	14.12	13.35	13.36
5865	NASDAQ	RUSHB	Fri, Apr 17, 2020	13.76	14.59	13.58	14.59
5864	NASDAQ	RUSHB	Thu, Apr 16, 2020	13.15	13.46	12.70	13.46
5863	NASDAQ	RUSHB	Wed, Apr 15, 2020	13.76	13.76	12.92	13.18
5862	NASDAQ	RUSHB	Tue, Apr 14, 2020	13.97	14.32	13.72	14.31
5861	NASDAQ	RUSHB	Mon, Apr 13, 2020	14.73	14.73	13.84	13.99
5860	NASDAQ	RUSHB	Thu, Apr 9, 2020	13.92	14.92	13.73	14.92
5859	NASDAQ	RUSHB	Wed, Apr 8, 2020	13.45	13.96	13.16	13.91
5858	NASDAQ	RUSHB	Tue, Apr 7, 2020	13.54	13.72	12.98	13.14
5857	NASDAQ	RUSHB	Mon, Apr 6, 2020	12.53	13.11	12.53	13.08
5856	NASDAQ	RUSHB	Fri, Apr 3, 2020	11.99	11.99	11.60	11.78
5855	NASDAQ	RUSHB	Thu, Apr 2, 2020	11.80	12.58	11.80	12.58
5854	NASDAQ	RUSHB	Wed, Apr 1, 2020	12.54	12.97	11.94	11.94
5853	NASDAQ	RUSHB	Tue, Mar 31, 2020	13.26	13.56	13.15	13.56
5852	NASDAQ	RUSHB	Mon, Mar 30, 2020	12.89	13.39	12.84	13.33
5851	NASDAQ	RUSHB	Fri, Mar 27, 2020	13.87	13.90	12.88	12.88
5850	NASDAQ	RUSHB	Thu, Mar 26, 2020	13.47	14.50	13.28	14.20
5849	NASDAQ	RUSHB	Wed, Mar 25, 2020	12.84	13.35	12.24	13.35
5848	NASDAQ	RUSHB	Tue, Mar 24, 2020	12.01	13.10	11.70	12.94
5847	NASDAQ	RUSHB	Mon, Mar 23, 2020	11.62	11.91	10.66	11.29
5846	NASDAQ	RUSHB	Fri, Mar 20, 2020	10.01	12.00	10.01	10.96
5845	NASDAQ	RUSHB	Thu, Mar 19, 2020	10.38	11.96	9.62	10.41
5844	NASDAQ	RUSHB	Wed, Mar 18, 2020	12.12	12.50	9.63	9.63
5843	NASDAQ	RUSHB	Tue, Mar 17, 2020	12.63	13.53	12.00	12.95
5842	NASDAQ	RUSHB	Mon, Mar 16, 2020	13.79	14.37	12.16	12.16
5841	NASDAQ	RUSHB	Fri, Mar 13, 2020	13.19	14.97	13.19	14.59
5840	NASDAQ	RUSHB	Thu, Mar 12, 2020	14.52	14.60	12.68	13.65
5839	NASDAQ	RUSHB	Wed, Mar 11, 2020	14.81	15.39	14.35	15.13
5838	NASDAQ	RUSHB	Tue, Mar 10, 2020	15.37	15.60	15.12	15.34
5837	NASDAQ	RUSHB	Mon, Mar 9, 2020	16.63	16.63	14.77	15.14
5836	NASDAQ	RUSHB	Fri, Mar 6, 2020	17.85	17.85	17.27	17.53
5835	NASDAQ	RUSHB	Thu, Mar 5, 2020	18.18	18.32	17.69	18.32
5834	NASDAQ	RUSHB	Wed, Mar 4, 2020	18.57	18.57	18.18	18.52
5833	NASDAQ	RUSHB	Tue, Mar 3, 2020	19.05	19.05	18.06	18.06
5832	NASDAQ	RUSHB	Mon, Mar 2, 2020	18.84	19.15	18.84	19.15
5831	NASDAQ	RUSHB	Fri, Feb 28, 2020	18.22	18.63	18.06	18.63
5830	NASDAQ	RUSHB	Thu, Feb 27, 2020	19.00	19.63	18.56	18.56
5829	NASDAQ	RUSHB	Wed, Feb 26, 2020	19.12	19.12	18.78	18.80
5828	NASDAQ	RUSHB	Tue, Feb 25, 2020	19.29	19.36	18.81	18.81
5827	NASDAQ	RUSHB	Mon, Feb 24, 2020	19.25	19.64	19.12	19.12
5826	NASDAQ	RUSHB	Fri, Feb 21, 2020	19.94	19.95	19.55	19.71
5825	NASDAQ	RUSHB	Thu, Feb 20, 2020	19.51	20.28	19.51	19.71
5824	NASDAQ	RUSHB	Wed, Feb 19, 2020	19.61	19.61	18.63	19.31
5823	NASDAQ	RUSHB	Tue, Feb 18, 2020	19.24	19.53	18.48	19.36
5822	NASDAQ	RUSHB	Fri, Feb 14, 2020	15.44	19.30	15.44	19.20
5821	NASDAQ	RUSHB	Thu, Feb 13, 2020	17.85	19.07	17.85	19.07
5820	NASDAQ	RUSHB	Wed, Feb 12, 2020	20.53	20.78	20.44	20.44
5819	NASDAQ	RUSHB	Tue, Feb 11, 2020	20.00	20.53	20.00	20.33
5818	NASDAQ	RUSHB	Mon, Feb 10, 2020	19.85	20.21	19.85	19.98
5817	NASDAQ	RUSHB	Fri, Feb 7, 2020	19.62	19.62	19.62	19.62
5816	NASDAQ	RUSHB	Thu, Feb 6, 2020	20.12	20.12	19.82	19.82
5815	NASDAQ	RUSHB	Wed, Feb 5, 2020	20.44	20.44	20.21	20.32
5814	NASDAQ	RUSHB	Tue, Feb 4, 2020	20.14	20.30	19.91	19.91
5813	NASDAQ	RUSHB	Mon, Feb 3, 2020	20.07	20.07	19.65	19.65
5812	NASDAQ	RUSHB	Fri, Jan 31, 2020	20.06	20.06	19.61	19.72
5811	NASDAQ	RUSHB	Thu, Jan 30, 2020	20.21	20.47	20.02	20.29
5810	NASDAQ	RUSHB	Wed, Jan 29, 2020	20.28	20.47	20.12	20.45
5809	NASDAQ	RUSHB	Tue, Jan 28, 2020	19.88	20.28	19.88	20.28
5808	NASDAQ	RUSHB	Mon, Jan 27, 2020	19.94	20.21	19.64	19.89
5807	NASDAQ	RUSHB	Fri, Jan 24, 2020	20.38	20.42	20.11	20.19
5806	NASDAQ	RUSHB	Thu, Jan 23, 2020	20.42	20.46	20.25	20.25
5805	NASDAQ	RUSHB	Wed, Jan 22, 2020	20.49	20.49	20.44	20.44
5804	NASDAQ	RUSHB	Tue, Jan 21, 2020	20.63	20.65	20.40	20.53
5803	NASDAQ	RUSHB	Fri, Jan 17, 2020	21.31	21.40	21.06	21.10
5802	NASDAQ	RUSHB	Thu, Jan 16, 2020	20.74	21.26	20.74	21.26
5801	NASDAQ	RUSHB	Wed, Jan 15, 2020	20.53	20.62	20.34	20.41
5800	NASDAQ	RUSHB	Tue, Jan 14, 2020	20.44	20.54	20.43	20.43
5799	NASDAQ	RUSHB	Mon, Jan 13, 2020	19.99	20.29	19.99	20.29
5798	NASDAQ	RUSHB	Fri, Jan 10, 2020	19.84	20.13	19.80	20.13
5797	NASDAQ	RUSHB	Thu, Jan 9, 2020	19.86	19.86	19.62	19.62
5796	NASDAQ	RUSHB	Wed, Jan 8, 2020	20.26	20.26	20.01	20.01
5795	NASDAQ	RUSHB	Tue, Jan 7, 2020	19.99	20.14	19.99	20.02
5794	NASDAQ	RUSHB	Mon, Jan 6, 2020	20.33	20.33	20.00	20.00
5793	NASDAQ	RUSHB	Fri, Jan 3, 2020	20.38	20.40	20.12	20.18
5792	NASDAQ	RUSHB	Thu, Jan 2, 2020	20.44	20.44	20.09	20.23
5791	NASDAQ	RUSHB	Tue, Dec 31, 2019	20.31	20.56	20.26	20.31
5790	NASDAQ	RUSHB	Mon, Dec 30, 2019	20.50	20.61	20.30	20.30
5789	NASDAQ	RUSHB	Fri, Dec 27, 2019	20.40	20.66	20.40	20.60
5788	NASDAQ	RUSHB	Thu, Dec 26, 2019	20.78	20.78	20.48	20.48
5787	NASDAQ	RUSHB	Tue, Dec 24, 2019	20.65	20.92	20.65	20.82
5786	NASDAQ	RUSHB	Mon, Dec 23, 2019	20.58	20.70	20.54	20.56
5785	NASDAQ	RUSHB	Fri, Dec 20, 2019	21.02	21.02	20.64	20.85
5784	NASDAQ	RUSHB	Thu, Dec 19, 2019	20.74	21.01	20.72	20.99
5783	NASDAQ	RUSHB	Wed, Dec 18, 2019	20.80	21.08	20.80	20.98
5782	NASDAQ	RUSHB	Tue, Dec 17, 2019	21.13	21.13	20.93	21.02
5781	NASDAQ	RUSHB	Mon, Dec 16, 2019	21.27	21.56	21.16	21.38
5780	NASDAQ	RUSHB	Fri, Dec 13, 2019	21.15	21.16	20.67	21.09
5779	NASDAQ	RUSHB	Thu, Dec 12, 2019	20.60	21.31	20.60	21.15
5778	NASDAQ	RUSHB	Wed, Dec 11, 2019	20.53	20.59	20.27	20.43
5777	NASDAQ	RUSHB	Tue, Dec 10, 2019	20.25	20.30	20.08	20.30
5776	NASDAQ	RUSHB	Mon, Dec 9, 2019	20.43	20.43	20.23	20.25
5775	NASDAQ	RUSHB	Fri, Dec 6, 2019	21.00	21.07	20.68	20.68
5774	NASDAQ	RUSHB	Thu, Dec 5, 2019	20.83	20.89	20.32	20.89
5773	NASDAQ	RUSHB	Wed, Dec 4, 2019	20.19	21.12	20.19	20.81
5772	NASDAQ	RUSHB	Tue, Dec 3, 2019	20.14	20.22	19.93	19.93
5771	NASDAQ	RUSHB	Mon, Dec 2, 2019	20.31	20.31	20.17	20.28
5770	NASDAQ	RUSHB	Fri, Nov 29, 2019	20.25	20.28	20.25	20.28
5769	NASDAQ	RUSHB	Wed, Nov 27, 2019	20.17	20.44	19.57	20.44
5768	NASDAQ	RUSHB	Tue, Nov 26, 2019	19.69	20.28	19.69	20.12
5767	NASDAQ	RUSHB	Mon, Nov 25, 2019	19.43	20.02	19.43	20.02
5766	NASDAQ	RUSHB	Fri, Nov 22, 2019	19.19	19.36	18.69	19.36
5765	NASDAQ	RUSHB	Thu, Nov 21, 2019	19.17	19.25	18.99	18.99
5764	NASDAQ	RUSHB	Wed, Nov 20, 2019	19.31	19.32	18.76	19.05
5763	NASDAQ	RUSHB	Tue, Nov 19, 2019	19.03	19.07	18.67	19.07
5762	NASDAQ	RUSHB	Mon, Nov 18, 2019	18.73	18.96	18.73	18.96
5761	NASDAQ	RUSHB	Fri, Nov 15, 2019	19.16	19.20	19.05	19.16
5760	NASDAQ	RUSHB	Thu, Nov 14, 2019	19.04	19.18	18.89	19.12
5759	NASDAQ	RUSHB	Wed, Nov 13, 2019	19.06	19.31	18.95	19.31
5758	NASDAQ	RUSHB	Tue, Nov 12, 2019	19.09	19.29	18.96	19.29
5757	NASDAQ	RUSHB	Mon, Nov 11, 2019	19.15	19.16	19.09	19.09
5756	NASDAQ	RUSHB	Fri, Nov 8, 2019	19.14	19.24	19.08	19.08
5755	NASDAQ	RUSHB	Thu, Nov 7, 2019	19.51	19.51	19.22	19.28
5754	NASDAQ	RUSHB	Wed, Nov 6, 2019	19.58	19.80	19.49	19.49
5753	NASDAQ	RUSHB	Tue, Nov 5, 2019	19.53	19.92	19.53	19.78
5752	NASDAQ	RUSHB	Mon, Nov 4, 2019	19.26	19.76	19.26	19.76
5751	NASDAQ	RUSHB	Fri, Nov 1, 2019	19.28	19.28	19.15	19.24
5750	NASDAQ	RUSHB	Thu, Oct 31, 2019	18.95	19.08	18.91	19.08
5749	NASDAQ	RUSHB	Wed, Oct 30, 2019	19.45	19.48	19.39	19.47
5748	NASDAQ	RUSHB	Tue, Oct 29, 2019	19.42	19.81	19.34	19.81
5747	NASDAQ	RUSHB	Mon, Oct 28, 2019	20.06	20.44	19.45	19.55
5746	NASDAQ	RUSHB	Fri, Oct 25, 2019	19.78	20.02	19.71	19.91
5745	NASDAQ	RUSHB	Thu, Oct 24, 2019	19.78	19.97	19.64	19.87
5744	NASDAQ	RUSHB	Wed, Oct 23, 2019	19.74	19.97	19.74	19.89
5743	NASDAQ	RUSHB	Tue, Oct 22, 2019	19.29	19.69	19.29	19.69
5742	NASDAQ	RUSHB	Mon, Oct 21, 2019	18.53	19.16	18.53	19.16
5741	NASDAQ	RUSHB	Fri, Oct 18, 2019	18.04	18.42	18.04	18.41
5740	NASDAQ	RUSHB	Thu, Oct 17, 2019	18.09	18.20	18.09	18.20
5739	NASDAQ	RUSHB	Wed, Oct 16, 2019	17.99	18.00	17.97	18.00
5738	NASDAQ	RUSHB	Tue, Oct 15, 2019	17.80	17.80	17.76	17.79
5737	NASDAQ	RUSHB	Mon, Oct 14, 2019	16.30	17.52	16.30	17.52
5736	NASDAQ	RUSHB	Fri, Oct 11, 2019	17.40	17.82	17.40	17.52
5735	NASDAQ	RUSHB	Thu, Oct 10, 2019	17.21	17.33	17.10	17.10
5734	NASDAQ	RUSHB	Wed, Oct 9, 2019	17.04	17.13	16.96	16.96
5733	NASDAQ	RUSHB	Tue, Oct 8, 2019	16.52	16.95	16.52	16.95
5732	NASDAQ	RUSHB	Mon, Oct 7, 2019	16.68	16.82	16.68	16.68
5731	NASDAQ	RUSHB	Fri, Oct 4, 2019	16.46	16.69	16.39	16.63
5730	NASDAQ	RUSHB	Thu, Oct 3, 2019	16.45	16.62	16.44	16.53
5729	NASDAQ	RUSHB	Wed, Oct 2, 2019	16.64	16.89	16.59	16.73
5728	NASDAQ	RUSHB	Tue, Oct 1, 2019	17.58	17.69	16.93	16.93
5727	NASDAQ	RUSHB	Mon, Sep 30, 2019	17.57	17.90	17.57	17.75
5726	NASDAQ	RUSHB	Fri, Sep 27, 2019	17.63	17.79	17.62	17.62
5725	NASDAQ	RUSHB	Thu, Sep 26, 2019	17.75	17.77	17.64	17.64
5724	NASDAQ	RUSHB	Wed, Sep 25, 2019	17.75	17.98	17.75	17.87
5723	NASDAQ	RUSHB	Tue, Sep 24, 2019	18.15	18.15	17.57	17.57
5722	NASDAQ	RUSHB	Mon, Sep 23, 2019	18.03	18.25	18.03	18.20
5721	NASDAQ	RUSHB	Fri, Sep 20, 2019	18.29	18.52	18.12	18.12
5720	NASDAQ	RUSHB	Thu, Sep 19, 2019	18.68	18.74	18.21	18.27
5719	NASDAQ	RUSHB	Wed, Sep 18, 2019	18.98	19.03	18.82	18.87
5718	NASDAQ	RUSHB	Tue, Sep 17, 2019	18.83	19.18	18.83	19.09
5717	NASDAQ	RUSHB	Mon, Sep 16, 2019	18.83	19.33	18.83	19.19
5716	NASDAQ	RUSHB	Fri, Sep 13, 2019	18.73	19.49	18.73	19.20
5715	NASDAQ	RUSHB	Thu, Sep 12, 2019	18.77	19.13	18.77	19.10
5714	NASDAQ	RUSHB	Wed, Sep 11, 2019	18.74	19.02	18.64	19.02
5713	NASDAQ	RUSHB	Tue, Sep 10, 2019	18.43	18.71	18.43	18.62
5712	NASDAQ	RUSHB	Mon, Sep 9, 2019	17.78	18.77	17.74	18.66
5711	NASDAQ	RUSHB	Fri, Sep 6, 2019	18.00	18.00	17.57	17.65
5710	NASDAQ	RUSHB	Thu, Sep 5, 2019	17.24	17.91	17.13	17.91
5709	NASDAQ	RUSHB	Wed, Sep 4, 2019	16.56	16.87	16.43	16.87
5708	NASDAQ	RUSHB	Tue, Sep 3, 2019	16.29	16.55	16.29	16.44
5707	NASDAQ	RUSHB	Fri, Aug 30, 2019	16.50	16.52	16.38	16.52
5706	NASDAQ	RUSHB	Thu, Aug 29, 2019	16.05	16.42	16.05	16.33
5705	NASDAQ	RUSHB	Wed, Aug 28, 2019	15.64	15.94	15.64	15.94
5704	NASDAQ	RUSHB	Tue, Aug 27, 2019	17.08	17.08	15.70	15.76
5703	NASDAQ	RUSHB	Mon, Aug 26, 2019	17.25	17.25	16.98	17.08
5702	NASDAQ	RUSHB	Fri, Aug 23, 2019	17.47	17.64	16.93	16.97
5701	NASDAQ	RUSHB	Thu, Aug 22, 2019	17.54	17.71	17.43	17.43
5700	NASDAQ	RUSHB	Wed, Aug 21, 2019	17.70	17.70	17.38	17.38
5699	NASDAQ	RUSHB	Tue, Aug 20, 2019	17.40	17.53	17.37	17.37
5698	NASDAQ	RUSHB	Mon, Aug 19, 2019	17.55	17.72	17.36	17.41
5697	NASDAQ	RUSHB	Fri, Aug 16, 2019	17.30	17.70	17.28	17.54
5696	NASDAQ	RUSHB	Thu, Aug 15, 2019	17.27	17.29	17.09	17.28
5695	NASDAQ	RUSHB	Wed, Aug 14, 2019	17.23	17.32	17.08	17.27
5694	NASDAQ	RUSHB	Tue, Aug 13, 2019	17.70	17.70	17.33	17.33
5693	NASDAQ	RUSHB	Mon, Aug 12, 2019	17.34	17.47	17.29	17.29
5692	NASDAQ	RUSHB	Fri, Aug 9, 2019	17.59	17.63	17.50	17.50
5691	NASDAQ	RUSHB	Thu, Aug 8, 2019	17.77	17.79	17.69	17.69
5690	NASDAQ	RUSHB	Wed, Aug 7, 2019	17.44	17.63	17.44	17.58
5689	NASDAQ	RUSHB	Tue, Aug 6, 2019	17.43	17.56	17.42	17.48
5688	NASDAQ	RUSHB	Mon, Aug 5, 2019	17.24	17.59	17.15	17.59
5687	NASDAQ	RUSHB	Fri, Aug 2, 2019	17.32	17.46	17.22	17.40
5686	NASDAQ	RUSHB	Thu, Aug 1, 2019	17.43	17.69	17.29	17.29
5685	NASDAQ	RUSHB	Wed, Jul 31, 2019	17.77	17.94	17.51	17.51
5684	NASDAQ	RUSHB	Tue, Jul 30, 2019	17.45	17.88	17.45	17.64
5683	NASDAQ	RUSHB	Mon, Jul 29, 2019	18.02	18.02	17.53	17.56
5682	NASDAQ	RUSHB	Fri, Jul 26, 2019	17.38	18.07	17.38	17.97
5681	NASDAQ	RUSHB	Thu, Jul 25, 2019	17.64	17.78	17.36	17.36
5680	NASDAQ	RUSHB	Wed, Jul 24, 2019	17.20	17.78	17.11	17.78
5679	NASDAQ	RUSHB	Tue, Jul 23, 2019	16.65	16.89	16.65	16.76
5678	NASDAQ	RUSHB	Mon, Jul 22, 2019	16.25	16.45	16.25	16.45
5677	NASDAQ	RUSHB	Fri, Jul 19, 2019	16.08	16.40	16.08	16.16
5676	NASDAQ	RUSHB	Thu, Jul 18, 2019	16.31	16.31	16.13	16.13
5675	NASDAQ	RUSHB	Wed, Jul 17, 2019	16.65	16.65	16.45	16.45
5674	NASDAQ	RUSHB	Tue, Jul 16, 2019	16.56	17.02	16.53	16.83
5673	NASDAQ	RUSHB	Mon, Jul 15, 2019	16.32	16.55	16.17	16.52
5672	NASDAQ	RUSHB	Fri, Jul 12, 2019	16.20	16.67	16.20	16.53
5671	NASDAQ	RUSHB	Thu, Jul 11, 2019	16.45	16.45	16.15	16.20
5670	NASDAQ	RUSHB	Wed, Jul 10, 2019	16.29	16.38	16.12	16.38
5669	NASDAQ	RUSHB	Tue, Jul 9, 2019	16.53	16.53	16.38	16.45
5668	NASDAQ	RUSHB	Mon, Jul 8, 2019	16.60	16.77	16.59	16.77
5667	NASDAQ	RUSHB	Fri, Jul 5, 2019	16.49	16.72	16.42	16.72
5666	NASDAQ	RUSHB	Wed, Jul 3, 2019	16.81	16.81	16.61	16.72
5665	NASDAQ	RUSHB	Tue, Jul 2, 2019	16.67	16.86	16.42	16.86
5664	NASDAQ	RUSHB	Mon, Jul 1, 2019	16.43	16.86	16.43	16.57
5663	NASDAQ	RUSHB	Fri, Jun 28, 2019	16.71	16.95	16.40	16.40
5662	NASDAQ	RUSHB	Thu, Jun 27, 2019	16.45	16.69	16.44	16.58
5661	NASDAQ	RUSHB	Wed, Jun 26, 2019	16.40	16.50	16.14	16.44
5660	NASDAQ	RUSHB	Tue, Jun 25, 2019	15.80	16.17	15.80	16.01
5659	NASDAQ	RUSHB	Mon, Jun 24, 2019	16.25	16.31	15.83	15.84
5658	NASDAQ	RUSHB	Fri, Jun 21, 2019	16.32	16.51	16.07	16.07
5657	NASDAQ	RUSHB	Thu, Jun 20, 2019	16.59	16.81	16.39	16.39
5656	NASDAQ	RUSHB	Wed, Jun 19, 2019	16.70	16.70	16.30	16.31
5655	NASDAQ	RUSHB	Tue, Jun 18, 2019	16.82	16.82	16.51	16.51
5654	NASDAQ	RUSHB	Mon, Jun 17, 2019	16.46	16.48	16.29	16.48
5653	NASDAQ	RUSHB	Fri, Jun 14, 2019	16.39	16.42	16.13	16.24
5652	NASDAQ	RUSHB	Thu, Jun 13, 2019	16.49	16.52	16.38	16.52
5651	NASDAQ	RUSHB	Wed, Jun 12, 2019	16.38	16.50	16.21	16.35
5650	NASDAQ	RUSHB	Tue, Jun 11, 2019	16.39	16.66	16.25	16.25
5649	NASDAQ	RUSHB	Mon, Jun 10, 2019	15.95	16.40	15.95	16.40
5648	NASDAQ	RUSHB	Fri, Jun 7, 2019	16.20	16.20	15.88	15.89
5647	NASDAQ	RUSHB	Thu, Jun 6, 2019	15.98	16.20	15.89	16.20
5646	NASDAQ	RUSHB	Wed, Jun 5, 2019	16.50	16.50	15.96	15.96
5645	NASDAQ	RUSHB	Tue, Jun 4, 2019	16.64	16.64	16.34	16.44
5644	NASDAQ	RUSHB	Mon, Jun 3, 2019	15.96	16.43	15.96	16.30
5643	NASDAQ	RUSHB	Fri, May 31, 2019	15.79	16.10	15.79	15.96
5642	NASDAQ	RUSHB	Thu, May 30, 2019	16.58	16.58	16.12	16.40
5641	NASDAQ	RUSHB	Wed, May 29, 2019	16.52	16.53	16.35	16.35
5640	NASDAQ	RUSHB	Tue, May 28, 2019	16.54	16.55	16.39	16.39
5639	NASDAQ	RUSHB	Fri, May 24, 2019	16.35	16.72	16.35	16.60
5638	NASDAQ	RUSHB	Thu, May 23, 2019	16.47	16.57	16.44	16.56
5637	NASDAQ	RUSHB	Wed, May 22, 2019	17.29	17.29	16.77	16.84
5636	NASDAQ	RUSHB	Tue, May 21, 2019	16.94	17.38	16.94	17.35
5635	NASDAQ	RUSHB	Mon, May 20, 2019	16.88	17.16	16.84	16.89
5634	NASDAQ	RUSHB	Fri, May 17, 2019	17.52	17.56	17.00	17.00
5633	NASDAQ	RUSHB	Thu, May 16, 2019	17.87	17.87	17.59	17.59
5632	NASDAQ	RUSHB	Wed, May 15, 2019	17.64	17.93	17.56	17.71
5631	NASDAQ	RUSHB	Tue, May 14, 2019	17.71	18.05	17.58	18.00
5630	NASDAQ	RUSHB	Mon, May 13, 2019	17.76	18.01	17.60	17.84
5629	NASDAQ	RUSHB	Fri, May 10, 2019	18.29	18.59	18.27	18.46
5628	NASDAQ	RUSHB	Thu, May 9, 2019	18.39	18.71	18.32	18.59
5627	NASDAQ	RUSHB	Wed, May 8, 2019	18.56	18.72	18.44	18.44
5626	NASDAQ	RUSHB	Tue, May 7, 2019	18.67	18.90	18.66	18.67
5625	NASDAQ	RUSHB	Mon, May 6, 2019	18.65	19.22	18.65	19.08
5624	NASDAQ	RUSHB	Fri, May 3, 2019	18.83	19.29	18.72	19.29
5623	NASDAQ	RUSHB	Thu, May 2, 2019	18.23	18.58	18.07	18.56
5622	NASDAQ	RUSHB	Wed, May 1, 2019	18.36	18.60	18.16	18.28
5621	NASDAQ	RUSHB	Tue, Apr 30, 2019	18.85	18.85	18.50	18.67
5620	NASDAQ	RUSHB	Mon, Apr 29, 2019	18.73	19.47	18.59	19.14
5619	NASDAQ	RUSHB	Fri, Apr 26, 2019	19.22	19.22	18.69	19.06
5618	NASDAQ	RUSHB	Thu, Apr 25, 2019	19.56	19.56	18.89	19.21
5617	NASDAQ	RUSHB	Wed, Apr 24, 2019	20.00	20.23	20.00	20.08
5616	NASDAQ	RUSHB	Tue, Apr 23, 2019	19.27	19.98	19.27	19.98
5615	NASDAQ	RUSHB	Mon, Apr 22, 2019	19.22	19.22	19.22	19.22
5614	NASDAQ	RUSHB	Thu, Apr 18, 2019	19.15	19.66	19.15	19.66
5613	NASDAQ	RUSHB	Wed, Apr 17, 2019	19.47	19.47	19.23	19.23
5612	NASDAQ	RUSHB	Tue, Apr 16, 2019	19.31	19.31	19.26	19.26
5611	NASDAQ	RUSHB	Mon, Apr 15, 2019	19.14	19.14	19.00	19.00
5610	NASDAQ	RUSHB	Fri, Apr 12, 2019	19.11	19.14	19.11	19.12
5609	NASDAQ	RUSHB	Thu, Apr 11, 2019	19.16	19.16	19.02	19.02
5608	NASDAQ	RUSHB	Wed, Apr 10, 2019	18.77	18.90	18.56	18.86
5607	NASDAQ	RUSHB	Tue, Apr 9, 2019	18.89	18.89	18.52	18.59
5606	NASDAQ	RUSHB	Mon, Apr 8, 2019	19.00	19.03	19.00	19.03
5605	NASDAQ	RUSHB	Fri, Apr 5, 2019	19.28	19.28	19.02	19.20
5604	NASDAQ	RUSHB	Thu, Apr 4, 2019	18.93	19.18	18.93	19.01
5603	NASDAQ	RUSHB	Wed, Apr 3, 2019	18.96	18.96	18.96	18.96
5602	NASDAQ	RUSHB	Tue, Apr 2, 2019	18.70	18.72	18.68	18.72
5601	NASDAQ	RUSHB	Mon, Apr 1, 2019	18.71	18.71	18.61	18.67
5600	NASDAQ	RUSHB	Fri, Mar 29, 2019	18.53	18.56	18.45	18.46
5599	NASDAQ	RUSHB	Thu, Mar 28, 2019	18.62	18.62	18.42	18.60
5598	NASDAQ	RUSHB	Wed, Mar 27, 2019	18.01	18.52	18.01	18.36
5597	NASDAQ	RUSHB	Tue, Mar 26, 2019	18.12	18.15	17.99	18.15
5596	NASDAQ	RUSHB	Mon, Mar 25, 2019	17.92	18.12	17.92	18.12
5595	NASDAQ	RUSHB	Fri, Mar 22, 2019	18.52	18.52	17.91	17.91
5594	NASDAQ	RUSHB	Thu, Mar 21, 2019	18.26	18.56	18.19	18.38
5593	NASDAQ	RUSHB	Wed, Mar 20, 2019	18.14	18.50	18.14	18.16
5592	NASDAQ	RUSHB	Tue, Mar 19, 2019	18.36	18.36	18.05	18.29
5591	NASDAQ	RUSHB	Mon, Mar 18, 2019	17.98	18.44	17.78	18.44
5590	NASDAQ	RUSHB	Fri, Mar 15, 2019	17.80	18.11	17.70	17.96
5589	NASDAQ	RUSHB	Thu, Mar 14, 2019	17.80	17.88	17.61	17.85
5588	NASDAQ	RUSHB	Wed, Mar 13, 2019	17.56	17.80	17.56	17.80
5587	NASDAQ	RUSHB	Tue, Mar 12, 2019	17.70	17.75	17.46	17.71
5586	NASDAQ	RUSHB	Mon, Mar 11, 2019	17.42	17.97	17.42	17.97
5585	NASDAQ	RUSHB	Fri, Mar 8, 2019	17.22	17.69	17.22	17.47
5584	NASDAQ	RUSHB	Thu, Mar 7, 2019	17.44	17.79	17.15	17.16
5583	NASDAQ	RUSHB	Wed, Mar 6, 2019	17.97	18.01	17.46	17.51
5582	NASDAQ	RUSHB	Tue, Mar 5, 2019	18.11	18.19	17.79	17.92
5581	NASDAQ	RUSHB	Mon, Mar 4, 2019	18.08	18.08	17.78	17.89
5580	NASDAQ	RUSHB	Fri, Mar 1, 2019	18.44	18.44	17.51	18.12
5579	NASDAQ	RUSHB	Thu, Feb 28, 2019	18.44	18.44	18.12	18.36
5578	NASDAQ	RUSHB	Wed, Feb 27, 2019	18.18	18.34	17.77	18.32
5577	NASDAQ	RUSHB	Tue, Feb 26, 2019	18.33	18.36	18.03	18.09
5576	NASDAQ	RUSHB	Mon, Feb 25, 2019	18.40	18.64	18.03	18.10
5575	NASDAQ	RUSHB	Fri, Feb 22, 2019	18.84	18.91	18.13	18.27
5574	NASDAQ	RUSHB	Thu, Feb 21, 2019	19.03	19.03	18.55	18.71
5573	NASDAQ	RUSHB	Wed, Feb 20, 2019	18.97	19.12	18.80	18.80
5572	NASDAQ	RUSHB	Tue, Feb 19, 2019	19.20	19.25	18.76	18.92
5571	NASDAQ	RUSHB	Fri, Feb 15, 2019	18.84	19.75	18.84	19.24
5570	NASDAQ	RUSHB	Thu, Feb 14, 2019	18.51	19.67	18.06	19.05
5569	NASDAQ	RUSHB	Wed, Feb 13, 2019	17.48	17.91	17.48	17.71
5568	NASDAQ	RUSHB	Tue, Feb 12, 2019	17.23	17.23	17.23	17.23
5567	NASDAQ	RUSHB	Mon, Feb 11, 2019	16.87	16.94	16.70	16.70
5566	NASDAQ	RUSHB	Fri, Feb 8, 2019	16.69	16.76	16.42	16.56
5565	NASDAQ	RUSHB	Thu, Feb 7, 2019	17.53	17.53	16.93	16.93
5564	NASDAQ	RUSHB	Wed, Feb 6, 2019	17.65	17.65	17.65	17.65
5563	NASDAQ	RUSHB	Tue, Feb 5, 2019	17.44	17.44	17.44	17.44
5562	NASDAQ	RUSHB	Mon, Feb 4, 2019	17.38	17.41	17.04	17.41
5561	NASDAQ	RUSHB	Fri, Feb 1, 2019	17.33	17.40	17.22	17.40
5560	NASDAQ	RUSHB	Thu, Jan 31, 2019	17.08	17.30	17.08	17.30
5559	NASDAQ	RUSHB	Wed, Jan 30, 2019	17.16	17.33	17.07	17.33
5558	NASDAQ	RUSHB	Tue, Jan 29, 2019	17.14	17.35	17.14	17.19
5557	NASDAQ	RUSHB	Mon, Jan 28, 2019	17.54	17.54	16.94	16.94
5556	NASDAQ	RUSHB	Fri, Jan 25, 2019	17.43	17.44	17.43	17.44
5555	NASDAQ	RUSHB	Thu, Jan 24, 2019	17.15	17.20	17.15	17.20
5554	NASDAQ	RUSHB	Wed, Jan 23, 2019	17.61	17.61	16.99	17.09
5553	NASDAQ	RUSHB	Tue, Jan 22, 2019	17.67	17.84	17.45	17.48
5552	NASDAQ	RUSHB	Fri, Jan 18, 2019	17.65	17.86	17.48	17.65
5551	NASDAQ	RUSHB	Thu, Jan 17, 2019	17.10	17.61	17.10	17.61
5550	NASDAQ	RUSHB	Wed, Jan 16, 2019	17.06	17.06	17.06	17.06
5549	NASDAQ	RUSHB	Tue, Jan 15, 2019	17.15	17.28	17.10	17.28
5548	NASDAQ	RUSHB	Mon, Jan 14, 2019	17.06	17.28	17.06	17.14
5547	NASDAQ	RUSHB	Fri, Jan 11, 2019	17.31	17.31	17.07	17.14
5546	NASDAQ	RUSHB	Thu, Jan 10, 2019	17.02	17.30	17.01	17.30
5545	NASDAQ	RUSHB	Wed, Jan 9, 2019	17.06	17.16	17.03	17.03
5544	NASDAQ	RUSHB	Tue, Jan 8, 2019	16.74	16.91	16.64	16.91
5543	NASDAQ	RUSHB	Mon, Jan 7, 2019	16.51	16.61	16.22	16.46
5542	NASDAQ	RUSHB	Fri, Jan 4, 2019	16.04	16.61	15.79	16.22
5541	NASDAQ	RUSHB	Thu, Jan 3, 2019	16.16	16.16	15.57	15.57
5540	NASDAQ	RUSHB	Wed, Jan 2, 2019	15.76	16.32	15.76	16.32
5539	NASDAQ	RUSHB	Mon, Dec 31, 2018	16.04	16.05	15.82	15.82
5538	NASDAQ	RUSHB	Fri, Dec 28, 2018	15.52	16.20	15.52	16.10
5537	NASDAQ	RUSHB	Thu, Dec 27, 2018	15.50	15.71	15.26	15.65
5536	NASDAQ	RUSHB	Wed, Dec 26, 2018	15.46	15.73	14.98	15.69
5535	NASDAQ	RUSHB	Mon, Dec 24, 2018	15.17	15.57	15.00	15.38
5534	NASDAQ	RUSHB	Fri, Dec 21, 2018	15.38	15.66	15.04	15.34
5533	NASDAQ	RUSHB	Thu, Dec 20, 2018	15.12	15.57	15.12	15.45
5532	NASDAQ	RUSHB	Wed, Dec 19, 2018	15.51	15.62	15.08	15.09
5531	NASDAQ	RUSHB	Tue, Dec 18, 2018	15.42	15.63	15.14	15.33
5530	NASDAQ	RUSHB	Mon, Dec 17, 2018	15.28	15.51	15.00	15.28
5529	NASDAQ	RUSHB	Fri, Dec 14, 2018	14.38	15.01	14.38	14.84
5528	NASDAQ	RUSHB	Thu, Dec 13, 2018	15.01	15.40	14.88	14.88
5527	NASDAQ	RUSHB	Wed, Dec 12, 2018	14.99	15.35	14.99	15.35
5526	NASDAQ	RUSHB	Tue, Dec 11, 2018	15.05	15.28	14.97	15.02
5525	NASDAQ	RUSHB	Mon, Dec 10, 2018	15.06	15.06	14.70	14.91
5524	NASDAQ	RUSHB	Fri, Dec 7, 2018	15.92	15.92	15.28	15.60
5523	NASDAQ	RUSHB	Thu, Dec 6, 2018	15.95	15.95	15.46	15.73
5522	NASDAQ	RUSHB	Tue, Dec 4, 2018	16.22	16.52	15.89	16.28
5521	NASDAQ	RUSHB	Mon, Dec 3, 2018	17.53	17.53	17.22	17.39
5520	NASDAQ	RUSHB	Fri, Nov 30, 2018	17.15	17.36	17.15	17.20
5519	NASDAQ	RUSHB	Thu, Nov 29, 2018	17.28	17.50	17.14	17.17
5518	NASDAQ	RUSHB	Wed, Nov 28, 2018	17.42	17.60	17.41	17.46
5517	NASDAQ	RUSHB	Tue, Nov 27, 2018	17.04	17.27	17.04	17.20
5516	NASDAQ	RUSHB	Mon, Nov 26, 2018	17.31	17.52	17.31	17.52
5515	NASDAQ	RUSHB	Fri, Nov 23, 2018	16.94	17.40	16.94	17.23
5514	NASDAQ	RUSHB	Wed, Nov 21, 2018	16.76	17.16	16.76	17.16
5513	NASDAQ	RUSHB	Tue, Nov 20, 2018	16.75	16.77	16.48	16.60
5512	NASDAQ	RUSHB	Mon, Nov 19, 2018	16.50	17.07	16.50	16.98
5511	NASDAQ	RUSHB	Fri, Nov 16, 2018	16.96	17.06	16.91	16.98
5510	NASDAQ	RUSHB	Thu, Nov 15, 2018	16.55	17.08	16.55	17.08
5509	NASDAQ	RUSHB	Wed, Nov 14, 2018	16.91	16.91	16.72	16.77
5508	NASDAQ	RUSHB	Tue, Nov 13, 2018	16.47	16.98	16.47	16.79
5507	NASDAQ	RUSHB	Mon, Nov 12, 2018	16.71	16.99	16.64	16.64
5506	NASDAQ	RUSHB	Fri, Nov 9, 2018	16.77	17.05	16.71	16.71
5505	NASDAQ	RUSHB	Thu, Nov 8, 2018	17.33	17.38	17.15	17.15
5504	NASDAQ	RUSHB	Wed, Nov 7, 2018	16.92	17.33	16.92	17.28
5503	NASDAQ	RUSHB	Tue, Nov 6, 2018	16.78	16.78	16.78	16.78
5502	NASDAQ	RUSHB	Mon, Nov 5, 2018	16.99	17.07	16.82	16.83
5501	NASDAQ	RUSHB	Fri, Nov 2, 2018	16.77	17.06	16.76	16.98
5500	NASDAQ	RUSHB	Thu, Nov 1, 2018	16.30	16.81	16.30	16.68
5499	NASDAQ	RUSHB	Wed, Oct 31, 2018	15.96	16.03	15.88	16.03
5498	NASDAQ	RUSHB	Tue, Oct 30, 2018	15.80	15.85	15.71	15.82
5497	NASDAQ	RUSHB	Mon, Oct 29, 2018	16.17	16.24	15.74	15.88
5496	NASDAQ	RUSHB	Fri, Oct 26, 2018	15.73	15.99	15.50	15.89
5495	NASDAQ	RUSHB	Thu, Oct 25, 2018	15.38	15.99	15.38	15.90
5494	NASDAQ	RUSHB	Wed, Oct 24, 2018	15.08	15.66	14.80	14.80
5493	NASDAQ	RUSHB	Tue, Oct 23, 2018	14.91	15.07	14.56	14.81
5492	NASDAQ	RUSHB	Mon, Oct 22, 2018	14.87	15.10	14.87	15.04
5491	NASDAQ	RUSHB	Fri, Oct 19, 2018	15.02	15.02	14.82	14.86
5490	NASDAQ	RUSHB	Thu, Oct 18, 2018	15.19	15.19	15.04	15.04
5489	NASDAQ	RUSHB	Wed, Oct 17, 2018	16.28	16.28	15.47	15.78
5488	NASDAQ	RUSHB	Tue, Oct 16, 2018	16.28	16.49	16.24	16.40
5487	NASDAQ	RUSHB	Mon, Oct 15, 2018	16.29	16.42	16.17	16.17
5486	NASDAQ	RUSHB	Fri, Oct 12, 2018	15.88	16.32	15.88	16.16
5485	NASDAQ	RUSHB	Thu, Oct 11, 2018	16.59	16.66	16.51	16.51
5484	NASDAQ	RUSHB	Wed, Oct 10, 2018	16.88	16.93	16.61	16.62
5483	NASDAQ	RUSHB	Tue, Oct 9, 2018	17.15	17.19	16.92	16.92
5482	NASDAQ	RUSHB	Mon, Oct 8, 2018	16.99	17.16	16.84	17.16
5481	NASDAQ	RUSHB	Fri, Oct 5, 2018	17.33	17.33	17.16	17.20
5480	NASDAQ	RUSHB	Thu, Oct 4, 2018	17.40	17.40	17.31	17.35
5479	NASDAQ	RUSHB	Wed, Oct 3, 2018	17.51	17.73	17.51	17.65
5478	NASDAQ	RUSHB	Tue, Oct 2, 2018	17.52	17.81	17.50	17.50
5477	NASDAQ	RUSHB	Mon, Oct 1, 2018	17.51	17.95	17.40	17.84
5476	NASDAQ	RUSHB	Fri, Sep 28, 2018	18.08	18.08	17.71	17.73
5475	NASDAQ	RUSHB	Thu, Sep 27, 2018	18.68	18.68	17.98	18.04
5474	NASDAQ	RUSHB	Wed, Sep 26, 2018	18.87	18.87	18.23	18.23
5473	NASDAQ	RUSHB	Tue, Sep 25, 2018	18.95	18.95	18.57	18.58
5472	NASDAQ	RUSHB	Mon, Sep 24, 2018	19.07	19.31	18.76	18.94
5471	NASDAQ	RUSHB	Fri, Sep 21, 2018	19.31	19.31	18.94	19.22
5470	NASDAQ	RUSHB	Thu, Sep 20, 2018	18.98	19.36	18.98	19.29
5469	NASDAQ	RUSHB	Wed, Sep 19, 2018	18.25	18.84	18.25	18.76
5468	NASDAQ	RUSHB	Tue, Sep 18, 2018	18.34	18.65	18.34	18.52
5467	NASDAQ	RUSHB	Mon, Sep 17, 2018	18.55	18.74	18.39	18.39
5466	NASDAQ	RUSHB	Fri, Sep 14, 2018	18.12	18.80	18.12	18.69
5465	NASDAQ	RUSHB	Thu, Sep 13, 2018	18.10	18.62	18.08	18.24
5464	NASDAQ	RUSHB	Wed, Sep 12, 2018	18.49	18.49	18.36	18.44
5463	NASDAQ	RUSHB	Tue, Sep 11, 2018	18.83	18.84	18.56	18.60
5462	NASDAQ	RUSHB	Mon, Sep 10, 2018	18.66	19.00	18.66	18.98
5461	NASDAQ	RUSHB	Fri, Sep 7, 2018	18.85	18.85	18.44	18.48
5460	NASDAQ	RUSHB	Thu, Sep 6, 2018	19.33	19.33	18.87	18.98
5459	NASDAQ	RUSHB	Wed, Sep 5, 2018	19.44	19.49	19.21	19.28
5458	NASDAQ	RUSHB	Tue, Sep 4, 2018	19.59	19.60	18.98	19.59
5457	NASDAQ	RUSHB	Fri, Aug 31, 2018	19.65	19.73	19.24	19.69
5456	NASDAQ	RUSHB	Thu, Aug 30, 2018	19.44	19.65	19.44	19.65
5455	NASDAQ	RUSHB	Wed, Aug 29, 2018	19.66	19.68	19.13	19.55
5454	NASDAQ	RUSHB	Tue, Aug 28, 2018	19.27	19.75	19.27	19.51
5453	NASDAQ	RUSHB	Mon, Aug 27, 2018	19.29	19.96	19.29	19.69
5452	NASDAQ	RUSHB	Fri, Aug 24, 2018	19.60	19.61	19.04	19.47
5451	NASDAQ	RUSHB	Thu, Aug 23, 2018	19.79	19.79	19.41	19.66
5450	NASDAQ	RUSHB	Wed, Aug 22, 2018	19.92	19.92	19.92	19.92
5449	NASDAQ	RUSHB	Tue, Aug 21, 2018	19.66	19.97	19.55	19.89
5448	NASDAQ	RUSHB	Mon, Aug 20, 2018	19.68	20.00	19.28	19.61
5447	NASDAQ	RUSHB	Fri, Aug 17, 2018	19.10	19.57	19.10	19.37
5446	NASDAQ	RUSHB	Thu, Aug 16, 2018	19.21	19.26	18.91	19.24
5445	NASDAQ	RUSHB	Wed, Aug 15, 2018	18.80	19.01	18.53	18.84
5444	NASDAQ	RUSHB	Tue, Aug 14, 2018	18.89	19.31	18.89	19.29
5443	NASDAQ	RUSHB	Mon, Aug 13, 2018	19.16	19.34	18.86	18.89
5442	NASDAQ	RUSHB	Fri, Aug 10, 2018	18.98	19.88	18.98	19.38
5441	NASDAQ	RUSHB	Thu, Aug 9, 2018	19.51	19.65	19.28	19.32
5440	NASDAQ	RUSHB	Wed, Aug 8, 2018	19.82	20.12	19.30	19.47
5439	NASDAQ	RUSHB	Tue, Aug 7, 2018	20.05	20.05	19.17	19.39
5438	NASDAQ	RUSHB	Mon, Aug 6, 2018	19.49	19.59	19.48	19.59
5437	NASDAQ	RUSHB	Fri, Aug 3, 2018	19.77	19.80	19.47	19.47
5436	NASDAQ	RUSHB	Thu, Aug 2, 2018	19.98	20.15	19.84	19.85
5435	NASDAQ	RUSHB	Wed, Aug 1, 2018	20.09	20.09	19.59	19.79
5434	NASDAQ	RUSHB	Tue, Jul 31, 2018	19.77	20.12	19.59	20.00
5433	NASDAQ	RUSHB	Mon, Jul 30, 2018	19.56	19.87	19.46	19.56
5432	NASDAQ	RUSHB	Fri, Jul 27, 2018	19.77	19.77	19.28	19.44
5431	NASDAQ	RUSHB	Thu, Jul 26, 2018	19.21	19.84	19.21	19.67
5430	NASDAQ	RUSHB	Wed, Jul 25, 2018	18.76	19.30	17.53	19.12
5429	NASDAQ	RUSHB	Tue, Jul 24, 2018	20.28	20.28	19.28	19.28
5428	NASDAQ	RUSHB	Mon, Jul 23, 2018	20.21	20.50	20.17	20.28
5427	NASDAQ	RUSHB	Fri, Jul 20, 2018	20.48	20.71	20.42	20.49
5426	NASDAQ	RUSHB	Thu, Jul 19, 2018	20.39	20.83	20.25	20.53
5425	NASDAQ	RUSHB	Wed, Jul 18, 2018	20.04	20.43	20.04	20.43
5424	NASDAQ	RUSHB	Tue, Jul 17, 2018	19.98	20.36	19.88	20.20
5423	NASDAQ	RUSHB	Mon, Jul 16, 2018	20.32	20.33	20.10	20.27
5422	NASDAQ	RUSHB	Fri, Jul 13, 2018	19.87	20.40	19.87	20.40
5421	NASDAQ	RUSHB	Thu, Jul 12, 2018	19.83	20.34	19.56	19.96
5420	NASDAQ	RUSHB	Wed, Jul 11, 2018	20.44	20.89	19.95	19.95
5419	NASDAQ	RUSHB	Tue, Jul 10, 2018	20.46	20.84	20.24	20.43
5418	NASDAQ	RUSHB	Mon, Jul 9, 2018	20.24	20.36	20.24	20.36
5417	NASDAQ	RUSHB	Fri, Jul 6, 2018	19.88	20.18	19.88	20.16
5416	NASDAQ	RUSHB	Thu, Jul 5, 2018	19.98	19.98	19.72	19.75
5415	NASDAQ	RUSHB	Tue, Jul 3, 2018	19.68	19.92	19.68	19.92
5414	NASDAQ	RUSHB	Mon, Jul 2, 2018	19.07	19.55	19.07	19.55
5413	NASDAQ	RUSHB	Fri, Jun 29, 2018	19.05	19.72	19.05	19.51
5412	NASDAQ	RUSHB	Thu, Jun 28, 2018	19.38	19.49	19.22	19.44
5411	NASDAQ	RUSHB	Wed, Jun 27, 2018	19.95	20.09	19.37	19.38
5410	NASDAQ	RUSHB	Tue, Jun 26, 2018	20.09	20.25	19.53	19.91
5409	NASDAQ	RUSHB	Mon, Jun 25, 2018	20.05	20.26	19.74	20.14
5408	NASDAQ	RUSHB	Fri, Jun 22, 2018	19.51	20.78	19.51	20.24
5407	NASDAQ	RUSHB	Thu, Jun 21, 2018	20.05	20.23	19.70	19.82
5406	NASDAQ	RUSHB	Wed, Jun 20, 2018	19.40	20.40	19.40	20.35
5405	NASDAQ	RUSHB	Tue, Jun 19, 2018	18.78	19.72	18.78	19.67
5404	NASDAQ	RUSHB	Mon, Jun 18, 2018	19.29	19.39	19.14	19.39
5403	NASDAQ	RUSHB	Fri, Jun 15, 2018	18.64	19.60	18.64	19.40
5402	NASDAQ	RUSHB	Thu, Jun 14, 2018	19.04	19.25	18.60	18.67
5401	NASDAQ	RUSHB	Wed, Jun 13, 2018	19.29	19.64	19.12	19.12
5400	NASDAQ	RUSHB	Tue, Jun 12, 2018	19.24	19.86	18.53	19.70
5399	NASDAQ	RUSHB	Mon, Jun 11, 2018	19.10	19.42	19.10	19.33
5398	NASDAQ	RUSHB	Fri, Jun 8, 2018	18.66	19.27	18.66	18.96
5397	NASDAQ	RUSHB	Thu, Jun 7, 2018	18.97	19.29	18.63	19.27
5396	NASDAQ	RUSHB	Wed, Jun 6, 2018	18.86	19.31	18.51	18.81
5395	NASDAQ	RUSHB	Tue, Jun 5, 2018	18.81	19.28	18.60	18.76
5394	NASDAQ	RUSHB	Mon, Jun 4, 2018	18.58	19.12	18.58	18.76
5393	NASDAQ	RUSHB	Fri, Jun 1, 2018	18.84	19.69	18.58	18.72
5392	NASDAQ	RUSHB	Thu, May 31, 2018	19.22	19.22	18.41	18.83
5391	NASDAQ	RUSHB	Wed, May 30, 2018	19.07	19.60	18.88	19.20
5390	NASDAQ	RUSHB	Tue, May 29, 2018	19.24	19.24	18.84	18.98
5389	NASDAQ	RUSHB	Fri, May 25, 2018	19.49	19.49	18.99	19.15
5388	NASDAQ	RUSHB	Thu, May 24, 2018	19.04	19.51	18.85	19.41
5387	NASDAQ	RUSHB	Wed, May 23, 2018	18.76	19.20	18.71	19.12
5386	NASDAQ	RUSHB	Tue, May 22, 2018	19.44	19.44	18.67	18.84
5385	NASDAQ	RUSHB	Mon, May 21, 2018	19.14	19.36	18.92	19.36
5384	NASDAQ	RUSHB	Fri, May 18, 2018	19.00	19.20	18.75	18.98
5383	NASDAQ	RUSHB	Thu, May 17, 2018	18.45	19.01	18.44	18.91
5382	NASDAQ	RUSHB	Wed, May 16, 2018	18.19	18.43	17.66	18.11
5381	NASDAQ	RUSHB	Tue, May 15, 2018	18.12	18.32	17.82	18.09
5380	NASDAQ	RUSHB	Mon, May 14, 2018	18.24	18.46	18.04	18.14
5379	NASDAQ	RUSHB	Fri, May 11, 2018	17.79	18.13	17.76	18.12
5378	NASDAQ	RUSHB	Thu, May 10, 2018	17.56	17.93	17.49	17.82
5377	NASDAQ	RUSHB	Wed, May 9, 2018	17.63	17.96	16.88	17.96
5376	NASDAQ	RUSHB	Tue, May 8, 2018	18.17	18.17	17.23	17.68
5375	NASDAQ	RUSHB	Mon, May 7, 2018	17.56	18.10	17.56	17.64
5374	NASDAQ	RUSHB	Fri, May 4, 2018	17.39	17.67	17.28	17.53
5373	NASDAQ	RUSHB	Thu, May 3, 2018	17.57	17.57	17.00	17.31
5372	NASDAQ	RUSHB	Wed, May 2, 2018	17.10	17.73	17.10	17.57
5371	NASDAQ	RUSHB	Tue, May 1, 2018	17.21	17.52	16.69	17.52
5370	NASDAQ	RUSHB	Mon, Apr 30, 2018	18.00	18.00	17.25	17.29
5369	NASDAQ	RUSHB	Fri, Apr 27, 2018	17.72	17.79	17.52	17.63
5368	NASDAQ	RUSHB	Thu, Apr 26, 2018	17.82	17.98	17.08	17.75
5367	NASDAQ	RUSHB	Wed, Apr 25, 2018	18.25	18.78	18.04	18.13
5366	NASDAQ	RUSHB	Tue, Apr 24, 2018	18.52	18.58	17.56	18.14
5365	NASDAQ	RUSHB	Mon, Apr 23, 2018	18.15	18.23	17.87	17.91
5364	NASDAQ	RUSHB	Fri, Apr 20, 2018	17.36	18.49	17.36	18.24
5363	NASDAQ	RUSHB	Thu, Apr 19, 2018	17.35	17.60	17.12	17.50
5362	NASDAQ	RUSHB	Wed, Apr 18, 2018	17.55	17.67	17.32	17.53
5361	NASDAQ	RUSHB	Tue, Apr 17, 2018	17.48	17.48	16.85	17.10
5360	NASDAQ	RUSHB	Mon, Apr 16, 2018	16.78	17.11	16.78	17.01
5359	NASDAQ	RUSHB	Fri, Apr 13, 2018	16.40	16.58	16.40	16.58
5358	NASDAQ	RUSHB	Thu, Apr 12, 2018	16.65	16.98	16.36	16.43
5357	NASDAQ	RUSHB	Wed, Apr 11, 2018	16.94	16.94	16.44	16.67
5356	NASDAQ	RUSHB	Tue, Apr 10, 2018	16.60	17.13	16.58	17.02
5355	NASDAQ	RUSHB	Mon, Apr 9, 2018	16.76	16.85	16.32	16.49
5354	NASDAQ	RUSHB	Fri, Apr 6, 2018	17.40	17.43	16.27	16.42
5353	NASDAQ	RUSHB	Thu, Apr 5, 2018	17.03	17.78	16.75	17.62
5352	NASDAQ	RUSHB	Wed, Apr 4, 2018	16.89	17.09	16.69	17.02
5351	NASDAQ	RUSHB	Tue, Apr 3, 2018	17.26	17.29	17.00	17.10
5350	NASDAQ	RUSHB	Mon, Apr 2, 2018	17.57	17.58	16.99	17.08
5349	NASDAQ	RUSHB	Thu, Mar 29, 2018	17.66	17.97	17.66	17.95
5348	NASDAQ	RUSHB	Wed, Mar 28, 2018	16.98	17.48	16.89	17.38
5347	NASDAQ	RUSHB	Tue, Mar 27, 2018	16.90	17.39	16.90	16.95
5346	NASDAQ	RUSHB	Mon, Mar 26, 2018	17.32	17.76	17.12	17.61
5345	NASDAQ	RUSHB	Fri, Mar 23, 2018	17.56	17.82	17.01	17.04
5344	NASDAQ	RUSHB	Thu, Mar 22, 2018	18.00	18.00	17.41	17.41
5343	NASDAQ	RUSHB	Wed, Mar 21, 2018	17.86	18.18	17.54	18.18
5342	NASDAQ	RUSHB	Tue, Mar 20, 2018	17.82	17.96	17.65	17.96
5341	NASDAQ	RUSHB	Mon, Mar 19, 2018	18.24	18.24	17.55	17.87
5340	NASDAQ	RUSHB	Fri, Mar 16, 2018	17.91	18.52	17.91	18.20
5339	NASDAQ	RUSHB	Thu, Mar 15, 2018	17.74	18.08	17.55	17.98
5338	NASDAQ	RUSHB	Wed, Mar 14, 2018	17.48	17.66	16.99	17.66
5337	NASDAQ	RUSHB	Tue, Mar 13, 2018	17.27	17.72	17.19	17.26
5336	NASDAQ	RUSHB	Mon, Mar 12, 2018	17.36	17.86	17.17	17.56
5335	NASDAQ	RUSHB	Fri, Mar 9, 2018	17.39	17.64	17.00	17.40
5334	NASDAQ	RUSHB	Thu, Mar 8, 2018	17.54	17.54	17.07	17.29
5333	NASDAQ	RUSHB	Wed, Mar 7, 2018	17.19	17.60	17.07	17.40
5332	NASDAQ	RUSHB	Tue, Mar 6, 2018	17.28	17.85	17.18	17.70
5331	NASDAQ	RUSHB	Mon, Mar 5, 2018	17.72	17.72	17.30	17.48
5330	NASDAQ	RUSHB	Fri, Mar 2, 2018	17.06	17.81	17.06	17.81
5329	NASDAQ	RUSHB	Thu, Mar 1, 2018	17.59	18.00	17.28	17.28
5328	NASDAQ	RUSHB	Wed, Feb 28, 2018	18.00	18.10	17.36	17.69
5327	NASDAQ	RUSHB	Tue, Feb 27, 2018	17.44	18.22	17.44	17.80
5326	NASDAQ	RUSHB	Mon, Feb 26, 2018	17.99	18.00	16.89	17.28
5325	NASDAQ	RUSHB	Fri, Feb 23, 2018	16.76	18.48	16.76	18.24
5324	NASDAQ	RUSHB	Thu, Feb 22, 2018	17.46	17.46	16.55	16.72
5323	NASDAQ	RUSHB	Wed, Feb 21, 2018	16.99	17.24	16.79	17.02
5322	NASDAQ	RUSHB	Tue, Feb 20, 2018	17.56	17.56	16.89	17.04
5321	NASDAQ	RUSHB	Fri, Feb 16, 2018	17.88	18.57	17.52	17.92
5320	NASDAQ	RUSHB	Thu, Feb 15, 2018	20.20	20.45	17.62	18.09
5319	NASDAQ	RUSHB	Wed, Feb 14, 2018	19.73	20.51	19.73	20.49
5318	NASDAQ	RUSHB	Tue, Feb 13, 2018	19.52	20.38	18.00	19.84
5317	NASDAQ	RUSHB	Mon, Feb 12, 2018	19.71	22.64	19.59	19.83
5316	NASDAQ	RUSHB	Fri, Feb 9, 2018	19.42	20.04	18.98	19.66
5315	NASDAQ	RUSHB	Thu, Feb 8, 2018	19.81	19.81	18.92	18.92
5314	NASDAQ	RUSHB	Wed, Feb 7, 2018	20.03	20.12	19.73	19.82
5313	NASDAQ	RUSHB	Tue, Feb 6, 2018	19.73	20.49	19.36	19.99
5312	NASDAQ	RUSHB	Mon, Feb 5, 2018	21.30	21.35	19.99	20.13
5311	NASDAQ	RUSHB	Fri, Feb 2, 2018	22.22	22.22	21.41	21.41
5310	NASDAQ	RUSHB	Thu, Feb 1, 2018	22.46	22.72	22.35	22.61
5309	NASDAQ	RUSHB	Wed, Jan 31, 2018	22.59	22.84	22.56	22.59
5308	NASDAQ	RUSHB	Tue, Jan 30, 2018	22.36	22.83	22.36	22.82
5307	NASDAQ	RUSHB	Mon, Jan 29, 2018	23.30	23.30	22.56	22.56
5306	NASDAQ	RUSHB	Fri, Jan 26, 2018	23.15	23.45	23.15	23.42
5305	NASDAQ	RUSHB	Thu, Jan 25, 2018	22.65	23.32	22.56	23.28
5304	NASDAQ	RUSHB	Wed, Jan 24, 2018	22.61	22.92	22.55	22.66
5303	NASDAQ	RUSHB	Tue, Jan 23, 2018	22.33	22.79	22.23	22.51
5302	NASDAQ	RUSHB	Mon, Jan 22, 2018	22.26	22.66	22.16	22.66
5301	NASDAQ	RUSHB	Fri, Jan 19, 2018	21.92	22.72	21.92	22.47
5300	NASDAQ	RUSHB	Thu, Jan 18, 2018	22.89	22.89	21.90	22.01
5299	NASDAQ	RUSHB	Wed, Jan 17, 2018	22.37	22.99	22.20	22.96
5298	NASDAQ	RUSHB	Tue, Jan 16, 2018	22.76	23.01	22.14	22.28
5297	NASDAQ	RUSHB	Fri, Jan 12, 2018	22.97	23.04	22.56	22.56
5296	NASDAQ	RUSHB	Thu, Jan 11, 2018	22.40	22.97	22.40	22.97
5295	NASDAQ	RUSHB	Wed, Jan 10, 2018	21.82	22.38	21.82	22.33
5294	NASDAQ	RUSHB	Tue, Jan 9, 2018	21.97	22.33	21.83	21.84
5293	NASDAQ	RUSHB	Mon, Jan 8, 2018	21.17	21.96	21.17	21.96
5292	NASDAQ	RUSHB	Fri, Jan 5, 2018	21.16	21.39	21.15	21.15
5291	NASDAQ	RUSHB	Thu, Jan 4, 2018	20.98	21.51	20.98	21.35
5290	NASDAQ	RUSHB	Wed, Jan 3, 2018	21.08	21.14	20.65	21.01
5289	NASDAQ	RUSHB	Tue, Jan 2, 2018	21.53	21.54	20.93	21.10
5288	NASDAQ	RUSHB	Fri, Dec 29, 2017	21.76	21.84	21.32	21.43
5287	NASDAQ	RUSHB	Thu, Dec 28, 2017	21.54	21.81	21.27	21.68
5286	NASDAQ	RUSHB	Wed, Dec 27, 2017	21.00	21.85	21.00	21.62
5285	NASDAQ	RUSHB	Tue, Dec 26, 2017	20.90	21.16	20.90	21.09
5284	NASDAQ	RUSHB	Fri, Dec 22, 2017	21.11	21.61	20.82	20.82
5283	NASDAQ	RUSHB	Thu, Dec 21, 2017	20.89	21.28	20.89	21.11
5282	NASDAQ	RUSHB	Wed, Dec 20, 2017	20.95	21.14	20.86	20.86
5281	NASDAQ	RUSHB	Tue, Dec 19, 2017	21.24	21.24	20.76	20.77
5280	NASDAQ	RUSHB	Mon, Dec 18, 2017	21.27	21.43	20.98	21.23
5279	NASDAQ	RUSHB	Fri, Dec 15, 2017	20.09	21.28	20.09	21.07
5278	NASDAQ	RUSHB	Thu, Dec 14, 2017	20.61	20.61	20.04	20.04
5277	NASDAQ	RUSHB	Wed, Dec 13, 2017	20.36	20.75	20.36	20.50
5276	NASDAQ	RUSHB	Tue, Dec 12, 2017	20.72	20.83	20.31	20.62
5275	NASDAQ	RUSHB	Mon, Dec 11, 2017	20.63	20.88	20.50	20.62
5274	NASDAQ	RUSHB	Fri, Dec 8, 2017	20.72	20.84	20.62	20.62
5273	NASDAQ	RUSHB	Thu, Dec 7, 2017	20.85	21.05	20.60	20.74
5272	NASDAQ	RUSHB	Wed, Dec 6, 2017	21.59	21.59	20.64	20.79
5271	NASDAQ	RUSHB	Tue, Dec 5, 2017	21.26	22.08	21.19	21.63
5270	NASDAQ	RUSHB	Mon, Dec 4, 2017	20.67	21.49	20.67	21.28
5269	NASDAQ	RUSHB	Fri, Dec 1, 2017	20.46	20.57	19.92	20.51
5268	NASDAQ	RUSHB	Thu, Nov 30, 2017	20.63	20.96	20.43	20.44
5267	NASDAQ	RUSHB	Wed, Nov 29, 2017	20.71	21.02	20.61	20.75
5266	NASDAQ	RUSHB	Tue, Nov 28, 2017	20.55	20.89	20.55	20.82
5265	NASDAQ	RUSHB	Mon, Nov 27, 2017	20.80	20.83	20.42	20.55
5264	NASDAQ	RUSHB	Fri, Nov 24, 2017	21.06	21.06	20.76	20.92
5263	NASDAQ	RUSHB	Wed, Nov 22, 2017	21.17	21.39	20.96	20.96
5262	NASDAQ	RUSHB	Tue, Nov 21, 2017	20.89	21.16	20.74	21.16
5261	NASDAQ	RUSHB	Mon, Nov 20, 2017	20.66	20.80	20.48	20.71
5260	NASDAQ	RUSHB	Fri, Nov 17, 2017	20.36	20.75	20.35	20.63
5259	NASDAQ	RUSHB	Thu, Nov 16, 2017	20.44	20.68	20.41	20.53
5258	NASDAQ	RUSHB	Wed, Nov 15, 2017	20.62	20.64	20.28	20.44
5257	NASDAQ	RUSHB	Tue, Nov 14, 2017	20.61	20.84	20.61	20.79
5256	NASDAQ	RUSHB	Mon, Nov 13, 2017	20.56	20.87	20.54	20.60
5255	NASDAQ	RUSHB	Fri, Nov 10, 2017	20.81	20.83	20.58	20.58
5254	NASDAQ	RUSHB	Thu, Nov 9, 2017	21.02	21.04	20.83	21.00
5253	NASDAQ	RUSHB	Wed, Nov 8, 2017	21.01	21.11	20.58	20.95
5252	NASDAQ	RUSHB	Tue, Nov 7, 2017	21.41	21.41	20.90	21.03
5251	NASDAQ	RUSHB	Mon, Nov 6, 2017	21.33	21.38	21.09	21.29
5250	NASDAQ	RUSHB	Fri, Nov 3, 2017	21.44	21.44	21.02	21.08
5249	NASDAQ	RUSHB	Thu, Nov 2, 2017	21.08	21.61	21.08	21.47
5248	NASDAQ	RUSHB	Wed, Nov 1, 2017	21.14	21.25	20.99	20.99
5247	NASDAQ	RUSHB	Tue, Oct 31, 2017	21.53	21.53	21.00	21.15
5246	NASDAQ	RUSHB	Mon, Oct 30, 2017	21.71	21.71	21.28	21.32
5245	NASDAQ	RUSHB	Fri, Oct 27, 2017	22.84	22.84	21.17	21.46
5244	NASDAQ	RUSHB	Thu, Oct 26, 2017	20.63	22.84	20.63	22.60
5243	NASDAQ	RUSHB	Wed, Oct 25, 2017	20.58	20.59	20.26	20.56
5242	NASDAQ	RUSHB	Tue, Oct 24, 2017	20.59	20.81	20.38	20.43
5241	NASDAQ	RUSHB	Mon, Oct 23, 2017	20.20	20.38	20.04	20.28
5240	NASDAQ	RUSHB	Fri, Oct 20, 2017	20.00	20.94	19.77	20.25
5239	NASDAQ	RUSHB	Thu, Oct 19, 2017	19.38	19.97	19.38	19.97
5238	NASDAQ	RUSHB	Wed, Oct 18, 2017	19.41	19.62	19.38	19.46
5237	NASDAQ	RUSHB	Tue, Oct 17, 2017	19.68	19.70	19.36	19.39
5236	NASDAQ	RUSHB	Mon, Oct 16, 2017	19.47	19.78	19.47	19.65
5235	NASDAQ	RUSHB	Fri, Oct 13, 2017	19.51	19.59	19.31	19.40
5234	NASDAQ	RUSHB	Thu, Oct 12, 2017	19.53	19.82	19.41	19.48
5233	NASDAQ	RUSHB	Wed, Oct 11, 2017	19.34	19.61	19.34	19.60
5232	NASDAQ	RUSHB	Tue, Oct 10, 2017	19.46	19.48	19.24	19.48
5231	NASDAQ	RUSHB	Mon, Oct 9, 2017	19.33	19.43	19.17	19.24
5230	NASDAQ	RUSHB	Fri, Oct 6, 2017	19.43	19.56	19.38	19.51
5229	NASDAQ	RUSHB	Thu, Oct 5, 2017	19.59	19.78	19.57	19.67
5228	NASDAQ	RUSHB	Wed, Oct 4, 2017	19.47	19.91	19.35	19.56
5227	NASDAQ	RUSHB	Tue, Oct 3, 2017	19.60	19.72	19.30	19.54
5226	NASDAQ	RUSHB	Mon, Oct 2, 2017	19.39	19.73	19.33	19.73
5225	NASDAQ	RUSHB	Fri, Sep 29, 2017	19.32	19.70	19.27	19.39
5224	NASDAQ	RUSHB	Thu, Sep 28, 2017	19.16	19.61	19.11	19.47
5223	NASDAQ	RUSHB	Wed, Sep 27, 2017	18.84	19.60	18.83	19.34
5222	NASDAQ	RUSHB	Tue, Sep 26, 2017	18.47	18.88	18.41	18.61
5221	NASDAQ	RUSHB	Mon, Sep 25, 2017	18.40	18.77	18.35	18.60
5220	NASDAQ	RUSHB	Fri, Sep 22, 2017	17.95	18.36	17.78	18.36
5219	NASDAQ	RUSHB	Thu, Sep 21, 2017	18.08	18.20	17.96	18.09
5218	NASDAQ	RUSHB	Wed, Sep 20, 2017	17.99	18.00	17.70	17.86
5217	NASDAQ	RUSHB	Tue, Sep 19, 2017	17.29	17.59	17.29	17.58
5216	NASDAQ	RUSHB	Mon, Sep 18, 2017	17.12	17.47	17.07	17.31
5215	NASDAQ	RUSHB	Fri, Sep 15, 2017	17.02	17.28	16.72	17.26
5214	NASDAQ	RUSHB	Thu, Sep 14, 2017	16.96	16.99	16.76	16.98
5213	NASDAQ	RUSHB	Wed, Sep 13, 2017	16.96	17.08	16.90	17.02
5212	NASDAQ	RUSHB	Tue, Sep 12, 2017	17.05	17.05	16.92	17.00
5211	NASDAQ	RUSHB	Mon, Sep 11, 2017	16.83	17.08	16.71	16.90
5210	NASDAQ	RUSHB	Fri, Sep 8, 2017	16.65	16.88	16.60	16.83
5209	NASDAQ	RUSHB	Thu, Sep 7, 2017	16.59	16.76	16.48	16.60
5208	NASDAQ	RUSHB	Wed, Sep 6, 2017	16.66	16.80	16.55	16.72
5207	NASDAQ	RUSHB	Tue, Sep 5, 2017	17.19	17.19	16.44	16.71
5206	NASDAQ	RUSHB	Fri, Sep 1, 2017	17.21	17.21	16.95	17.02
5205	NASDAQ	RUSHB	Thu, Aug 31, 2017	16.80	17.21	16.80	17.12
5204	NASDAQ	RUSHB	Wed, Aug 30, 2017	16.50	16.76	16.50	16.67
5203	NASDAQ	RUSHB	Tue, Aug 29, 2017	16.10	16.89	16.10	16.68
5202	NASDAQ	RUSHB	Mon, Aug 28, 2017	16.17	16.43	16.11	16.32
5201	NASDAQ	RUSHB	Fri, Aug 25, 2017	16.01	16.30	16.01	16.22
5200	NASDAQ	RUSHB	Thu, Aug 24, 2017	16.40	16.41	16.16	16.20
5199	NASDAQ	RUSHB	Wed, Aug 23, 2017	16.26	16.55	16.26	16.43
5198	NASDAQ	RUSHB	Tue, Aug 22, 2017	16.44	16.47	16.34	16.34
5197	NASDAQ	RUSHB	Mon, Aug 21, 2017	16.02	16.41	16.02	16.30
5196	NASDAQ	RUSHB	Fri, Aug 18, 2017	15.89	16.27	15.89	16.06
5195	NASDAQ	RUSHB	Thu, Aug 17, 2017	16.70	16.70	16.03	16.08
5194	NASDAQ	RUSHB	Wed, Aug 16, 2017	16.60	16.91	16.51	16.54
5193	NASDAQ	RUSHB	Tue, Aug 15, 2017	16.99	17.23	16.78	16.78
5192	NASDAQ	RUSHB	Mon, Aug 14, 2017	17.62	17.62	16.56	17.20
5191	NASDAQ	RUSHB	Fri, Aug 11, 2017	16.34	16.56	16.34	16.38
5190	NASDAQ	RUSHB	Thu, Aug 10, 2017	16.54	16.67	16.28	16.34
5189	NASDAQ	RUSHB	Wed, Aug 9, 2017	16.49	16.73	16.49	16.67
5188	NASDAQ	RUSHB	Tue, Aug 8, 2017	17.12	17.29	16.86	16.86
5187	NASDAQ	RUSHB	Mon, Aug 7, 2017	17.22	17.44	17.04	17.10
5186	NASDAQ	RUSHB	Fri, Aug 4, 2017	17.28	17.51	17.28	17.32
5185	NASDAQ	RUSHB	Thu, Aug 3, 2017	16.89	17.69	16.89	17.28
5184	NASDAQ	RUSHB	Wed, Aug 2, 2017	17.07	17.53	17.06	17.19
5183	NASDAQ	RUSHB	Tue, Aug 1, 2017	18.05	18.05	17.48	17.65
5182	NASDAQ	RUSHB	Mon, Jul 31, 2017	17.35	18.22	17.35	18.08
5181	NASDAQ	RUSHB	Fri, Jul 28, 2017	17.11	17.85	17.11	17.39
5180	NASDAQ	RUSHB	Thu, Jul 27, 2017	16.51	17.60	16.51	17.06
5179	NASDAQ	RUSHB	Wed, Jul 26, 2017	16.51	16.51	16.12	16.32
5178	NASDAQ	RUSHB	Tue, Jul 25, 2017	16.27	16.47	16.16	16.28
5177	NASDAQ	RUSHB	Mon, Jul 24, 2017	16.03	16.31	15.92	16.22
5176	NASDAQ	RUSHB	Fri, Jul 21, 2017	16.10	16.12	15.72	15.96
5175	NASDAQ	RUSHB	Thu, Jul 20, 2017	16.17	16.48	16.02	16.11
5174	NASDAQ	RUSHB	Wed, Jul 19, 2017	16.04	16.40	16.04	16.32
5173	NASDAQ	RUSHB	Tue, Jul 18, 2017	16.05	16.08	15.89	16.01
5172	NASDAQ	RUSHB	Mon, Jul 17, 2017	16.22	16.26	16.00	16.06
5171	NASDAQ	RUSHB	Fri, Jul 14, 2017	16.38	16.41	16.19	16.21
5170	NASDAQ	RUSHB	Thu, Jul 13, 2017	16.21	16.40	16.21	16.39
5169	NASDAQ	RUSHB	Wed, Jul 12, 2017	16.37	16.49	16.18	16.31
5168	NASDAQ	RUSHB	Tue, Jul 11, 2017	16.03	16.30	15.69	16.29
5167	NASDAQ	RUSHB	Mon, Jul 10, 2017	16.19	16.37	16.05	16.15
5166	NASDAQ	RUSHB	Fri, Jul 7, 2017	16.32	16.54	16.18	16.46
5165	NASDAQ	RUSHB	Thu, Jul 6, 2017	16.15	16.57	16.13	16.42
5164	NASDAQ	RUSHB	Wed, Jul 5, 2017	16.64	16.64	16.36	16.37
5163	NASDAQ	RUSHB	Mon, Jul 3, 2017	16.22	16.88	16.20	16.75
5162	NASDAQ	RUSHB	Fri, Jun 30, 2017	15.96	16.22	15.96	16.18
5161	NASDAQ	RUSHB	Thu, Jun 29, 2017	15.93	16.09	15.65	15.96
5160	NASDAQ	RUSHB	Wed, Jun 28, 2017	16.00	16.20	15.78	15.96
5159	NASDAQ	RUSHB	Tue, Jun 27, 2017	16.16	16.21	15.81	15.96
5158	NASDAQ	RUSHB	Mon, Jun 26, 2017	15.38	16.22	15.38	16.21
5157	NASDAQ	RUSHB	Fri, Jun 23, 2017	15.12	15.38	14.96	15.30
5156	NASDAQ	RUSHB	Thu, Jun 22, 2017	15.24	15.40	15.09	15.14
5155	NASDAQ	RUSHB	Wed, Jun 21, 2017	15.68	15.79	15.00	15.19
5154	NASDAQ	RUSHB	Tue, Jun 20, 2017	15.37	15.78	15.34	15.63
5153	NASDAQ	RUSHB	Mon, Jun 19, 2017	15.21	15.63	15.21	15.58
5152	NASDAQ	RUSHB	Fri, Jun 16, 2017	14.95	15.24	14.93	15.22
5151	NASDAQ	RUSHB	Thu, Jun 15, 2017	14.93	15.13	14.82	15.09
5150	NASDAQ	RUSHB	Wed, Jun 14, 2017	15.37	15.37	14.87	15.03
5149	NASDAQ	RUSHB	Tue, Jun 13, 2017	15.20	15.45	15.17	15.40
5148	NASDAQ	RUSHB	Mon, Jun 12, 2017	14.92	15.40	14.89	15.19
5147	NASDAQ	RUSHB	Fri, Jun 9, 2017	15.22	15.40	14.88	15.12
5146	NASDAQ	RUSHB	Thu, Jun 8, 2017	15.06	15.62	15.05	15.09
5145	NASDAQ	RUSHB	Wed, Jun 7, 2017	14.74	15.07	14.74	15.04
5144	NASDAQ	RUSHB	Tue, Jun 6, 2017	14.77	14.85	14.52	14.71
5143	NASDAQ	RUSHB	Mon, Jun 5, 2017	15.00	15.04	14.84	14.96
5142	NASDAQ	RUSHB	Fri, Jun 2, 2017	15.03	15.35	14.95	15.03
5141	NASDAQ	RUSHB	Thu, Jun 1, 2017	14.78	15.08	14.68	15.04
5140	NASDAQ	RUSHB	Wed, May 31, 2017	14.80	14.80	14.19	14.65
5139	NASDAQ	RUSHB	Tue, May 30, 2017	14.47	14.87	14.47	14.72
5138	NASDAQ	RUSHB	Fri, May 26, 2017	14.67	14.95	14.64	14.84
5137	NASDAQ	RUSHB	Thu, May 25, 2017	14.94	15.04	14.88	14.99
5136	NASDAQ	RUSHB	Wed, May 24, 2017	15.17	15.24	14.97	15.10
5135	NASDAQ	RUSHB	Tue, May 23, 2017	14.98	15.18	14.79	15.15
5134	NASDAQ	RUSHB	Mon, May 22, 2017	15.00	15.03	14.74	14.98
5133	NASDAQ	RUSHB	Fri, May 19, 2017	14.59	14.91	14.55	14.82
5132	NASDAQ	RUSHB	Thu, May 18, 2017	14.56	14.73	14.48	14.54
5131	NASDAQ	RUSHB	Wed, May 17, 2017	15.05	15.05	14.48	14.53
5130	NASDAQ	RUSHB	Tue, May 16, 2017	15.20	15.52	15.11	15.34
5129	NASDAQ	RUSHB	Mon, May 15, 2017	15.03	15.18	15.03	15.14
5128	NASDAQ	RUSHB	Fri, May 12, 2017	14.88	15.05	14.88	14.90
5127	NASDAQ	RUSHB	Thu, May 11, 2017	14.85	15.39	14.85	15.28
5126	NASDAQ	RUSHB	Wed, May 10, 2017	14.92	15.17	14.92	15.08
5125	NASDAQ	RUSHB	Tue, May 9, 2017	15.00	15.24	15.00	15.05
5124	NASDAQ	RUSHB	Mon, May 8, 2017	15.04	15.28	15.04	15.10
5123	NASDAQ	RUSHB	Fri, May 5, 2017	14.89	15.22	14.89	15.22
5122	NASDAQ	RUSHB	Thu, May 4, 2017	15.20	15.24	14.91	15.00
5121	NASDAQ	RUSHB	Wed, May 3, 2017	15.26	15.39	15.16	15.36
5120	NASDAQ	RUSHB	Tue, May 2, 2017	15.30	15.36	15.22	15.29
5119	NASDAQ	RUSHB	Mon, May 1, 2017	15.50	15.52	15.19	15.33
5118	NASDAQ	RUSHB	Fri, Apr 28, 2017	15.59	15.68	15.26	15.40
5117	NASDAQ	RUSHB	Thu, Apr 27, 2017	15.46	15.67	15.46	15.51
5116	NASDAQ	RUSHB	Wed, Apr 26, 2017	15.24	15.80	15.01	15.50
5115	NASDAQ	RUSHB	Tue, Apr 25, 2017	15.20	15.88	15.20	15.36
5114	NASDAQ	RUSHB	Mon, Apr 24, 2017	14.92	15.11	14.82	15.04
5113	NASDAQ	RUSHB	Fri, Apr 21, 2017	14.32	14.66	14.32	14.56
5112	NASDAQ	RUSHB	Thu, Apr 20, 2017	14.22	14.43	14.15	14.36
5111	NASDAQ	RUSHB	Wed, Apr 19, 2017	14.31	14.31	14.17	14.20
5110	NASDAQ	RUSHB	Tue, Apr 18, 2017	14.00	14.32	14.00	14.24
5109	NASDAQ	RUSHB	Mon, Apr 17, 2017	13.75	14.03	13.72	13.96
5108	NASDAQ	RUSHB	Thu, Apr 13, 2017	13.74	13.90	13.61	13.61
5107	NASDAQ	RUSHB	Wed, Apr 12, 2017	14.13	14.13	13.85	13.91
5106	NASDAQ	RUSHB	Tue, Apr 11, 2017	14.00	14.12	13.97	14.12
5105	NASDAQ	RUSHB	Mon, Apr 10, 2017	14.11	14.11	13.83	13.99
5104	NASDAQ	RUSHB	Fri, Apr 7, 2017	13.90	14.11	13.90	14.01
5103	NASDAQ	RUSHB	Thu, Apr 6, 2017	13.70	14.11	13.70	13.94
5102	NASDAQ	RUSHB	Wed, Apr 5, 2017	13.64	13.91	13.55	13.57
5101	NASDAQ	RUSHB	Tue, Apr 4, 2017	13.92	13.92	13.52	13.57
5100	NASDAQ	RUSHB	Mon, Apr 3, 2017	13.55	13.95	13.55	13.69
5099	NASDAQ	RUSHB	Fri, Mar 31, 2017	13.60	13.96	13.55	13.86
5098	NASDAQ	RUSHB	Thu, Mar 30, 2017	13.77	13.87	13.47	13.57
5097	NASDAQ	RUSHB	Wed, Mar 29, 2017	13.39	13.42	13.27	13.42
5096	NASDAQ	RUSHB	Tue, Mar 28, 2017	13.13	13.55	13.13	13.42
5095	NASDAQ	RUSHB	Mon, Mar 27, 2017	13.03	13.33	12.88	13.06
5094	NASDAQ	RUSHB	Fri, Mar 24, 2017	12.92	13.23	12.92	13.05
5093	NASDAQ	RUSHB	Thu, Mar 23, 2017	13.11	13.31	13.11	13.19
5092	NASDAQ	RUSHB	Wed, Mar 22, 2017	13.35	13.35	12.89	13.05
5091	NASDAQ	RUSHB	Tue, Mar 21, 2017	13.81	13.81	13.23	13.26
5090	NASDAQ	RUSHB	Mon, Mar 20, 2017	13.96	13.99	13.71	13.73
5089	NASDAQ	RUSHB	Fri, Mar 17, 2017	14.16	14.16	14.03	14.07
5088	NASDAQ	RUSHB	Thu, Mar 16, 2017	13.90	14.11	13.87	14.06
5087	NASDAQ	RUSHB	Wed, Mar 15, 2017	13.48	14.04	13.48	13.94
5086	NASDAQ	RUSHB	Tue, Mar 14, 2017	13.72	13.76	13.46	13.48
5085	NASDAQ	RUSHB	Mon, Mar 13, 2017	13.74	14.06	13.74	13.86
5084	NASDAQ	RUSHB	Fri, Mar 10, 2017	13.96	13.96	13.68	13.69
5083	NASDAQ	RUSHB	Thu, Mar 9, 2017	14.13	14.20	13.78	13.88
5082	NASDAQ	RUSHB	Wed, Mar 8, 2017	14.40	14.49	14.03	14.21
5081	NASDAQ	RUSHB	Tue, Mar 7, 2017	14.58	14.59	14.32	14.32
5080	NASDAQ	RUSHB	Mon, Mar 6, 2017	13.96	14.69	13.96	14.59
5079	NASDAQ	RUSHB	Fri, Mar 3, 2017	14.18	14.40	13.92	14.05
5078	NASDAQ	RUSHB	Thu, Mar 2, 2017	14.37	14.49	14.11	14.18
5077	NASDAQ	RUSHB	Wed, Mar 1, 2017	14.53	14.64	14.24	14.53
5076	NASDAQ	RUSHB	Tue, Feb 28, 2017	14.58	14.64	14.12	14.22
5075	NASDAQ	RUSHB	Mon, Feb 27, 2017	14.65	14.81	14.64	14.73
5074	NASDAQ	RUSHB	Fri, Feb 24, 2017	14.39	14.63	14.39	14.58
5073	NASDAQ	RUSHB	Thu, Feb 23, 2017	14.55	14.58	14.36	14.52
5072	NASDAQ	RUSHB	Wed, Feb 22, 2017	14.66	14.66	14.33	14.53
5071	NASDAQ	RUSHB	Tue, Feb 21, 2017	14.22	14.68	14.20	14.68
5070	NASDAQ	RUSHB	Fri, Feb 17, 2017	13.48	14.22	13.48	14.16
5069	NASDAQ	RUSHB	Thu, Feb 16, 2017	13.76	13.89	13.64	13.67
5068	NASDAQ	RUSHB	Wed, Feb 15, 2017	13.99	13.99	13.68	13.74
5067	NASDAQ	RUSHB	Tue, Feb 14, 2017	13.92	13.98	13.70	13.78
5066	NASDAQ	RUSHB	Mon, Feb 13, 2017	14.12	14.12	13.93	13.97
5065	NASDAQ	RUSHB	Fri, Feb 10, 2017	14.15	14.15	13.75	13.93
5064	NASDAQ	RUSHB	Thu, Feb 9, 2017	13.79	13.99	13.56	13.83
5063	NASDAQ	RUSHB	Wed, Feb 8, 2017	13.81	13.81	13.32	13.42
5062	NASDAQ	RUSHB	Tue, Feb 7, 2017	13.84	13.88	13.64	13.68
5061	NASDAQ	RUSHB	Mon, Feb 6, 2017	13.79	13.92	13.64	13.78
5060	NASDAQ	RUSHB	Fri, Feb 3, 2017	13.71	13.87	13.64	13.86
5059	NASDAQ	RUSHB	Thu, Feb 2, 2017	13.59	13.71	13.51	13.65
5058	NASDAQ	RUSHB	Wed, Feb 1, 2017	13.78	13.82	13.62	13.66
5057	NASDAQ	RUSHB	Tue, Jan 31, 2017	13.86	13.86	13.49	13.67
5056	NASDAQ	RUSHB	Mon, Jan 30, 2017	13.79	13.84	13.60	13.75
5055	NASDAQ	RUSHB	Fri, Jan 27, 2017	13.87	14.04	13.79	13.91
5054	NASDAQ	RUSHB	Thu, Jan 26, 2017	14.08	14.20	14.00	14.06
5053	NASDAQ	RUSHB	Wed, Jan 25, 2017	14.07	14.24	13.99	14.12
5052	NASDAQ	RUSHB	Tue, Jan 24, 2017	13.80	14.15	13.70	13.83
5051	NASDAQ	RUSHB	Mon, Jan 23, 2017	14.00	14.00	13.69	13.79
5050	NASDAQ	RUSHB	Fri, Jan 20, 2017	14.21	14.22	13.96	13.98
5049	NASDAQ	RUSHB	Thu, Jan 19, 2017	14.30	14.47	14.11	14.20
5048	NASDAQ	RUSHB	Wed, Jan 18, 2017	14.16	14.31	14.09	14.20
5047	NASDAQ	RUSHB	Tue, Jan 17, 2017	14.20	14.37	13.99	14.16
5046	NASDAQ	RUSHB	Fri, Jan 13, 2017	14.31	14.35	14.22	14.34
5045	NASDAQ	RUSHB	Thu, Jan 12, 2017	13.92	14.39	13.73	14.30
5044	NASDAQ	RUSHB	Wed, Jan 11, 2017	14.09	14.23	14.07	14.15
5043	NASDAQ	RUSHB	Tue, Jan 10, 2017	13.46	14.11	13.46	14.08
5042	NASDAQ	RUSHB	Mon, Jan 9, 2017	13.61	13.80	13.56	13.62
5041	NASDAQ	RUSHB	Fri, Jan 6, 2017	13.46	13.76	13.46	13.64
5040	NASDAQ	RUSHB	Thu, Jan 5, 2017	13.89	13.97	13.47	13.47
5039	NASDAQ	RUSHB	Wed, Jan 4, 2017	13.56	13.96	13.56	13.94
5038	NASDAQ	RUSHB	Tue, Jan 3, 2017	13.72	13.72	13.39	13.57
5037	NASDAQ	RUSHB	Fri, Dec 30, 2016	13.56	13.75	13.56	13.72
5036	NASDAQ	RUSHB	Thu, Dec 29, 2016	13.93	13.97	13.53	13.65
5035	NASDAQ	RUSHB	Wed, Dec 28, 2016	13.94	14.00	13.67	13.72
5034	NASDAQ	RUSHB	Tue, Dec 27, 2016	13.64	14.00	13.64	13.96
5033	NASDAQ	RUSHB	Fri, Dec 23, 2016	13.48	13.67	13.29	13.66
5032	NASDAQ	RUSHB	Thu, Dec 22, 2016	13.74	13.80	13.36	13.38
5031	NASDAQ	RUSHB	Wed, Dec 21, 2016	13.61	14.03	13.59	13.92
5030	NASDAQ	RUSHB	Tue, Dec 20, 2016	13.28	13.65	13.28	13.59
5029	NASDAQ	RUSHB	Mon, Dec 19, 2016	12.60	13.33	12.59	13.21
5028	NASDAQ	RUSHB	Fri, Dec 16, 2016	12.84	12.84	12.52	12.84
5027	NASDAQ	RUSHB	Thu, Dec 15, 2016	12.79	13.02	12.59	12.78
5026	NASDAQ	RUSHB	Wed, Dec 14, 2016	12.80	12.84	12.67	12.72
5025	NASDAQ	RUSHB	Tue, Dec 13, 2016	13.12	13.17	12.80	12.92
5024	NASDAQ	RUSHB	Mon, Dec 12, 2016	12.81	13.10	12.74	13.08
5023	NASDAQ	RUSHB	Fri, Dec 9, 2016	12.89	13.08	12.83	12.88
5022	NASDAQ	RUSHB	Thu, Dec 8, 2016	12.95	13.28	12.76	12.89
5021	NASDAQ	RUSHB	Wed, Dec 7, 2016	12.94	13.14	12.75	12.77
5020	NASDAQ	RUSHB	Tue, Dec 6, 2016	12.80	12.84	12.74	12.77
5019	NASDAQ	RUSHB	Mon, Dec 5, 2016	12.64	12.90	12.64	12.77
5018	NASDAQ	RUSHB	Fri, Dec 2, 2016	12.36	12.75	12.21	12.51
5017	NASDAQ	RUSHB	Thu, Dec 1, 2016	12.44	12.44	12.33	12.39
5016	NASDAQ	RUSHB	Wed, Nov 30, 2016	12.15	12.34	12.15	12.28
5015	NASDAQ	RUSHB	Tue, Nov 29, 2016	12.19	12.19	12.08	12.10
5014	NASDAQ	RUSHB	Mon, Nov 28, 2016	12.24	12.24	12.11	12.14
5013	NASDAQ	RUSHB	Fri, Nov 25, 2016	12.51	12.51	12.42	12.44
5012	NASDAQ	RUSHB	Wed, Nov 23, 2016	12.56	12.70	12.32	12.56
5011	NASDAQ	RUSHB	Tue, Nov 22, 2016	12.26	12.45	12.19	12.45
5010	NASDAQ	RUSHB	Mon, Nov 21, 2016	12.04	12.04	11.88	11.96
5009	NASDAQ	RUSHB	Fri, Nov 18, 2016	12.02	12.26	11.92	11.96
5008	NASDAQ	RUSHB	Thu, Nov 17, 2016	11.96	12.01	11.82	11.95
5007	NASDAQ	RUSHB	Wed, Nov 16, 2016	11.95	12.05	11.87	11.99
5006	NASDAQ	RUSHB	Tue, Nov 15, 2016	11.77	11.96	11.77	11.95
5005	NASDAQ	RUSHB	Mon, Nov 14, 2016	11.77	12.11	11.33	11.81
5004	NASDAQ	RUSHB	Fri, Nov 11, 2016	11.47	11.84	11.47	11.72
5003	NASDAQ	RUSHB	Thu, Nov 10, 2016	11.54	11.73	11.36	11.56
5002	NASDAQ	RUSHB	Wed, Nov 9, 2016	10.98	11.60	10.98	11.51
5001	NASDAQ	RUSHB	Tue, Nov 8, 2016	11.19	11.28	11.01	11.20
5000	NASDAQ	RUSHB	Mon, Nov 7, 2016	11.42	11.42	11.12	11.19
4999	NASDAQ	RUSHB	Fri, Nov 4, 2016	11.19	11.32	11.01	11.18
4998	NASDAQ	RUSHB	Thu, Nov 3, 2016	11.08	11.18	10.96	11.09
4997	NASDAQ	RUSHB	Wed, Nov 2, 2016	10.95	11.15	10.95	10.99
4996	NASDAQ	RUSHB	Tue, Nov 1, 2016	11.37	11.37	10.97	11.01
4995	NASDAQ	RUSHB	Mon, Oct 31, 2016	11.46	11.46	11.12	11.29
4994	NASDAQ	RUSHB	Fri, Oct 28, 2016	11.48	11.72	11.42	11.47
4993	NASDAQ	RUSHB	Thu, Oct 27, 2016	10.24	11.64	10.24	11.47
4992	NASDAQ	RUSHB	Wed, Oct 26, 2016	10.31	10.31	10.15	10.21
4991	NASDAQ	RUSHB	Tue, Oct 25, 2016	10.33	10.40	10.28	10.36
4990	NASDAQ	RUSHB	Mon, Oct 24, 2016	10.46	10.52	10.29	10.36
4989	NASDAQ	RUSHB	Fri, Oct 21, 2016	10.20	10.38	10.17	10.36
4988	NASDAQ	RUSHB	Thu, Oct 20, 2016	10.30	10.39	10.25	10.34
4987	NASDAQ	RUSHB	Wed, Oct 19, 2016	10.11	10.46	10.11	10.46
4986	NASDAQ	RUSHB	Tue, Oct 18, 2016	10.15	10.27	10.00	10.12
4985	NASDAQ	RUSHB	Mon, Oct 17, 2016	9.84	10.13	9.84	10.03
4984	NASDAQ	RUSHB	Fri, Oct 14, 2016	10.45	10.45	10.12	10.16
4983	NASDAQ	RUSHB	Thu, Oct 13, 2016	10.40	10.45	10.31	10.33
4982	NASDAQ	RUSHB	Wed, Oct 12, 2016	10.41	10.62	10.41	10.54
4981	NASDAQ	RUSHB	Tue, Oct 11, 2016	10.95	10.95	10.52	10.53
4980	NASDAQ	RUSHB	Mon, Oct 10, 2016	10.78	11.03	10.77	10.96
4979	NASDAQ	RUSHB	Fri, Oct 7, 2016	10.81	10.88	10.65	10.67
4978	NASDAQ	RUSHB	Thu, Oct 6, 2016	10.96	10.97	10.74	10.82
4977	NASDAQ	RUSHB	Wed, Oct 5, 2016	11.03	11.19	10.98	11.02
4976	NASDAQ	RUSHB	Tue, Oct 4, 2016	10.91	11.08	10.60	10.88
4975	NASDAQ	RUSHB	Mon, Oct 3, 2016	10.76	11.10	10.76	10.91
4974	NASDAQ	RUSHB	Fri, Sep 30, 2016	10.55	10.84	10.55	10.80
4973	NASDAQ	RUSHB	Thu, Sep 29, 2016	10.66	10.66	10.49	10.50
4972	NASDAQ	RUSHB	Wed, Sep 28, 2016	10.53	10.72	10.41	10.67
4971	NASDAQ	RUSHB	Tue, Sep 27, 2016	10.40	10.67	10.40	10.51
4970	NASDAQ	RUSHB	Mon, Sep 26, 2016	10.69	10.69	10.39	10.40
4969	NASDAQ	RUSHB	Fri, Sep 23, 2016	10.77	10.80	10.58	10.61
4968	NASDAQ	RUSHB	Thu, Sep 22, 2016	10.90	10.91	10.77	10.79
4967	NASDAQ	RUSHB	Wed, Sep 21, 2016	10.56	10.81	10.35	10.76
4966	NASDAQ	RUSHB	Tue, Sep 20, 2016	10.61	10.72	10.53	10.56
4965	NASDAQ	RUSHB	Mon, Sep 19, 2016	10.52	10.73	10.34	10.50
4964	NASDAQ	RUSHB	Fri, Sep 16, 2016	10.34	10.72	10.18	10.55
4963	NASDAQ	RUSHB	Thu, Sep 15, 2016	10.08	10.47	9.99	10.34
4962	NASDAQ	RUSHB	Wed, Sep 14, 2016	10.21	10.44	10.01	10.22
4961	NASDAQ	RUSHB	Tue, Sep 13, 2016	10.19	10.32	10.01	10.17
4960	NASDAQ	RUSHB	Mon, Sep 12, 2016	9.96	10.46	9.96	10.41
4959	NASDAQ	RUSHB	Fri, Sep 9, 2016	10.54	10.63	9.98	9.99
4958	NASDAQ	RUSHB	Thu, Sep 8, 2016	10.70	10.84	10.64	10.67
4957	NASDAQ	RUSHB	Wed, Sep 7, 2016	10.74	10.83	10.64	10.77
4956	NASDAQ	RUSHB	Tue, Sep 6, 2016	10.53	11.06	10.53	10.74
4955	NASDAQ	RUSHB	Fri, Sep 2, 2016	10.77	10.77	10.54	10.56
4954	NASDAQ	RUSHB	Thu, Sep 1, 2016	10.47	10.69	10.47	10.68
4953	NASDAQ	RUSHB	Wed, Aug 31, 2016	10.36	10.69	10.36	10.62
4952	NASDAQ	RUSHB	Tue, Aug 30, 2016	10.67	10.67	10.62	10.64
4951	NASDAQ	RUSHB	Mon, Aug 29, 2016	10.71	10.78	10.64	10.66
4950	NASDAQ	RUSHB	Fri, Aug 26, 2016	10.63	10.85	10.63	10.76
4949	NASDAQ	RUSHB	Thu, Aug 25, 2016	10.78	10.89	10.75	10.79
4948	NASDAQ	RUSHB	Wed, Aug 24, 2016	10.84	10.98	10.77	10.80
4947	NASDAQ	RUSHB	Tue, Aug 23, 2016	10.77	10.96	10.77	10.78
4946	NASDAQ	RUSHB	Mon, Aug 22, 2016	10.64	10.80	10.52	10.76
4945	NASDAQ	RUSHB	Fri, Aug 19, 2016	10.56	10.72	10.56	10.58
4944	NASDAQ	RUSHB	Thu, Aug 18, 2016	10.72	10.72	10.57	10.65
4943	NASDAQ	RUSHB	Wed, Aug 17, 2016	10.62	10.69	10.57	10.62
4942	NASDAQ	RUSHB	Tue, Aug 16, 2016	10.68	10.76	10.58	10.64
4941	NASDAQ	RUSHB	Mon, Aug 15, 2016	10.69	10.95	10.60	10.71
4940	NASDAQ	RUSHB	Fri, Aug 12, 2016	10.82	11.03	10.70	10.75
4939	NASDAQ	RUSHB	Thu, Aug 11, 2016	10.74	11.11	10.74	11.05
4938	NASDAQ	RUSHB	Wed, Aug 10, 2016	10.45	10.71	10.36	10.69
4937	NASDAQ	RUSHB	Tue, Aug 9, 2016	10.78	10.78	10.69	10.73
4936	NASDAQ	RUSHB	Mon, Aug 8, 2016	10.69	10.93	10.69	10.84
4935	NASDAQ	RUSHB	Fri, Aug 5, 2016	10.47	10.78	10.46	10.68
4934	NASDAQ	RUSHB	Thu, Aug 4, 2016	10.11	10.42	10.11	10.31
4933	NASDAQ	RUSHB	Wed, Aug 3, 2016	10.29	10.40	10.27	10.36
4932	NASDAQ	RUSHB	Tue, Aug 2, 2016	10.40	10.40	10.20	10.20
4931	NASDAQ	RUSHB	Mon, Aug 1, 2016	10.42	10.49	10.31	10.32
4930	NASDAQ	RUSHB	Fri, Jul 29, 2016	10.31	10.71	10.31	10.37
4929	NASDAQ	RUSHB	Thu, Jul 28, 2016	10.27	10.44	10.09	10.42
4928	NASDAQ	RUSHB	Wed, Jul 27, 2016	10.41	10.53	10.15	10.32
4927	NASDAQ	RUSHB	Tue, Jul 26, 2016	10.20	10.60	10.20	10.38
4926	NASDAQ	RUSHB	Mon, Jul 25, 2016	10.12	10.25	10.12	10.15
4925	NASDAQ	RUSHB	Fri, Jul 22, 2016	10.28	10.36	10.18	10.22
4924	NASDAQ	RUSHB	Thu, Jul 21, 2016	10.38	10.53	10.16	10.22
4923	NASDAQ	RUSHB	Wed, Jul 20, 2016	9.99	10.45	9.99	10.32
4922	NASDAQ	RUSHB	Tue, Jul 19, 2016	10.16	10.36	10.12	10.17
4921	NASDAQ	RUSHB	Mon, Jul 18, 2016	9.94	10.33	9.85	10.22
4920	NASDAQ	RUSHB	Fri, Jul 15, 2016	10.38	10.38	9.89	9.97
4919	NASDAQ	RUSHB	Thu, Jul 14, 2016	10.39	10.48	10.27	10.32
4918	NASDAQ	RUSHB	Wed, Jul 13, 2016	10.29	10.39	10.06	10.10
4917	NASDAQ	RUSHB	Tue, Jul 12, 2016	10.34	10.36	10.16	10.28
4916	NASDAQ	RUSHB	Mon, Jul 11, 2016	9.80	10.23	9.80	10.12
4915	NASDAQ	RUSHB	Fri, Jul 8, 2016	9.36	9.82	9.36	9.68
4914	NASDAQ	RUSHB	Thu, Jul 7, 2016	9.24	9.35	9.16	9.31
4913	NASDAQ	RUSHB	Wed, Jul 6, 2016	9.04	9.22	9.02	9.20
4912	NASDAQ	RUSHB	Tue, Jul 5, 2016	9.27	9.31	8.99	9.06
4911	NASDAQ	RUSHB	Fri, Jul 1, 2016	9.24	9.40	9.24	9.37
4910	NASDAQ	RUSHB	Thu, Jun 30, 2016	9.14	9.28	9.07	9.24
4909	NASDAQ	RUSHB	Wed, Jun 29, 2016	9.03	9.20	9.03	9.15
4908	NASDAQ	RUSHB	Tue, Jun 28, 2016	8.87	9.19	8.87	8.97
4907	NASDAQ	RUSHB	Mon, Jun 27, 2016	9.02	9.02	8.73	8.82
4906	NASDAQ	RUSHB	Fri, Jun 24, 2016	9.29	9.46	9.06	9.11
4905	NASDAQ	RUSHB	Thu, Jun 23, 2016	9.54	9.69	9.44	9.61
4904	NASDAQ	RUSHB	Wed, Jun 22, 2016	9.47	9.69	9.39	9.51
4903	NASDAQ	RUSHB	Tue, Jun 21, 2016	9.56	9.58	9.39	9.44
4902	NASDAQ	RUSHB	Mon, Jun 20, 2016	9.25	9.72	8.84	9.56
4901	NASDAQ	RUSHB	Fri, Jun 17, 2016	9.31	9.64	9.17	9.29
4900	NASDAQ	RUSHB	Thu, Jun 16, 2016	9.20	9.46	9.09	9.41
4899	NASDAQ	RUSHB	Wed, Jun 15, 2016	9.44	9.47	8.97	9.32
4898	NASDAQ	RUSHB	Tue, Jun 14, 2016	9.13	9.44	9.03	9.44
4897	NASDAQ	RUSHB	Mon, Jun 13, 2016	9.07	9.52	9.07	9.39
4896	NASDAQ	RUSHB	Fri, Jun 10, 2016	9.13	9.19	8.99	9.09
4895	NASDAQ	RUSHB	Thu, Jun 9, 2016	9.40	9.40	8.56	9.21
4894	NASDAQ	RUSHB	Wed, Jun 8, 2016	9.36	9.59	9.31	9.50
4893	NASDAQ	RUSHB	Tue, Jun 7, 2016	9.35	9.35	9.33	9.33
4892	NASDAQ	RUSHB	Mon, Jun 6, 2016	9.32	9.53	9.21	9.51
4891	NASDAQ	RUSHB	Fri, Jun 3, 2016	9.20	9.29	9.14	9.14
4890	NASDAQ	RUSHB	Thu, Jun 2, 2016	9.30	9.30	9.14	9.22
4889	NASDAQ	RUSHB	Wed, Jun 1, 2016	9.33	9.38	9.25	9.32
4888	NASDAQ	RUSHB	Tue, May 31, 2016	9.32	9.50	9.30	9.37
4887	NASDAQ	RUSHB	Fri, May 27, 2016	9.33	9.36	9.28	9.36
4886	NASDAQ	RUSHB	Thu, May 26, 2016	9.24	9.34	9.16	9.26
4885	NASDAQ	RUSHB	Wed, May 25, 2016	9.09	9.32	9.09	9.29
4884	NASDAQ	RUSHB	Tue, May 24, 2016	8.76	9.21	8.76	9.13
4883	NASDAQ	RUSHB	Mon, May 23, 2016	8.80	8.85	8.74	8.77
4882	NASDAQ	RUSHB	Fri, May 20, 2016	8.72	8.82	8.70	8.75
4881	NASDAQ	RUSHB	Thu, May 19, 2016	8.67	8.72	8.67	8.72
4880	NASDAQ	RUSHB	Wed, May 18, 2016	8.80	9.00	8.66	8.73
4879	NASDAQ	RUSHB	Tue, May 17, 2016	8.54	9.00	8.54	8.79
4878	NASDAQ	RUSHB	Mon, May 16, 2016	8.58	8.58	8.47	8.54
4877	NASDAQ	RUSHB	Fri, May 13, 2016	8.25	8.52	8.25	8.43
4876	NASDAQ	RUSHB	Thu, May 12, 2016	8.36	8.58	8.36	8.36
4875	NASDAQ	RUSHB	Wed, May 11, 2016	8.55	8.60	8.45	8.46
4874	NASDAQ	RUSHB	Tue, May 10, 2016	8.39	8.72	8.36	8.71
4873	NASDAQ	RUSHB	Mon, May 9, 2016	8.20	8.44	7.96	8.00
4872	NASDAQ	RUSHB	Fri, May 6, 2016	8.06	8.26	7.74	8.26
4871	NASDAQ	RUSHB	Thu, May 5, 2016	8.08	8.22	8.01	8.01
4870	NASDAQ	RUSHB	Wed, May 4, 2016	8.40	8.40	8.00	8.00
4869	NASDAQ	RUSHB	Tue, May 3, 2016	8.22	8.49	8.11	8.22
4868	NASDAQ	RUSHB	Mon, May 2, 2016	8.31	8.63	8.30	8.44
4867	NASDAQ	RUSHB	Fri, Apr 29, 2016	8.19	8.61	8.19	8.58
4866	NASDAQ	RUSHB	Thu, Apr 28, 2016	8.82	8.82	8.56	8.67
4865	NASDAQ	RUSHB	Wed, Apr 27, 2016	8.20	8.54	8.16	8.54
4864	NASDAQ	RUSHB	Tue, Apr 26, 2016	8.28	8.30	8.14	8.17
4863	NASDAQ	RUSHB	Mon, Apr 25, 2016	7.95	8.03	7.95	8.03
4862	NASDAQ	RUSHB	Fri, Apr 22, 2016	7.76	7.96	7.75	7.92
4861	NASDAQ	RUSHB	Thu, Apr 21, 2016	7.82	7.97	7.70	7.77
4860	NASDAQ	RUSHB	Wed, Apr 20, 2016	7.83	7.92	7.83	7.84
4859	NASDAQ	RUSHB	Tue, Apr 19, 2016	7.89	7.92	7.85	7.88
4858	NASDAQ	RUSHB	Mon, Apr 18, 2016	7.74	7.87	7.71	7.78
4857	NASDAQ	RUSHB	Fri, Apr 15, 2016	7.94	7.97	7.76	7.87
4856	NASDAQ	RUSHB	Thu, Apr 14, 2016	7.87	8.00	7.73	7.96
4855	NASDAQ	RUSHB	Wed, Apr 13, 2016	7.61	7.96	7.49	7.80
4854	NASDAQ	RUSHB	Tue, Apr 12, 2016	7.44	7.60	7.36	7.60
4853	NASDAQ	RUSHB	Mon, Apr 11, 2016	7.48	7.64	7.41	7.50
4852	NASDAQ	RUSHB	Fri, Apr 8, 2016	7.44	7.56	7.32	7.45
4851	NASDAQ	RUSHB	Thu, Apr 7, 2016	7.58	7.65	7.33	7.38
4850	NASDAQ	RUSHB	Wed, Apr 6, 2016	7.67	7.74	7.56	7.57
4849	NASDAQ	RUSHB	Tue, Apr 5, 2016	7.64	7.64	7.64	7.60
4848	NASDAQ	RUSHB	Mon, Apr 4, 2016	7.73	7.82	7.64	7.64
4847	NASDAQ	RUSHB	Fri, Apr 1, 2016	7.92	8.06	7.77	7.77
4846	NASDAQ	RUSHB	Thu, Mar 31, 2016	8.01	8.05	8.01	8.04
4845	NASDAQ	RUSHB	Wed, Mar 30, 2016	8.05	8.09	7.96	8.04
4844	NASDAQ	RUSHB	Tue, Mar 29, 2016	7.95	8.01	7.87	7.94
4843	NASDAQ	RUSHB	Mon, Mar 28, 2016	7.87	7.99	7.86	7.86
4842	NASDAQ	RUSHB	Thu, Mar 24, 2016	7.75	7.75	7.75	7.90
4841	NASDAQ	RUSHB	Wed, Mar 23, 2016	7.97	8.05	7.70	7.75
4840	NASDAQ	RUSHB	Tue, Mar 22, 2016	7.98	8.12	7.91	8.06
4839	NASDAQ	RUSHB	Mon, Mar 21, 2016	7.97	8.57	7.96	8.11
4838	NASDAQ	RUSHB	Fri, Mar 18, 2016	7.78	8.04	7.78	8.02
4837	NASDAQ	RUSHB	Thu, Mar 17, 2016	7.60	7.84	7.56	7.77
4836	NASDAQ	RUSHB	Wed, Mar 16, 2016	7.52	7.76	7.52	7.68
4835	NASDAQ	RUSHB	Tue, Mar 15, 2016	7.88	7.88	7.88	7.81
4834	NASDAQ	RUSHB	Mon, Mar 14, 2016	8.00	8.04	7.85	7.90
4833	NASDAQ	RUSHB	Fri, Mar 11, 2016	7.96	7.96	7.96	8.14
4832	NASDAQ	RUSHB	Thu, Mar 10, 2016	8.09	8.09	8.09	7.96
4831	NASDAQ	RUSHB	Wed, Mar 9, 2016	7.84	8.09	7.80	7.97
4830	NASDAQ	RUSHB	Tue, Mar 8, 2016	8.08	8.08	7.86	8.12
4829	NASDAQ	RUSHB	Mon, Mar 7, 2016	8.08	8.18	7.97	8.12
4828	NASDAQ	RUSHB	Fri, Mar 4, 2016	8.00	8.13	7.97	8.05
4827	NASDAQ	RUSHB	Thu, Mar 3, 2016	8.02	8.02	8.02	7.99
4826	NASDAQ	RUSHB	Wed, Mar 2, 2016	7.88	8.03	7.88	7.84
4825	NASDAQ	RUSHB	Tue, Mar 1, 2016	7.75	7.85	7.75	7.69
4824	NASDAQ	RUSHB	Mon, Feb 29, 2016	7.56	7.70	7.54	7.48
4823	NASDAQ	RUSHB	Fri, Feb 26, 2016	7.33	7.43	7.33	7.48
4822	NASDAQ	RUSHB	Thu, Feb 25, 2016	7.36	7.38	7.32	7.33
4821	NASDAQ	RUSHB	Wed, Feb 24, 2016	7.27	7.55	7.27	7.53
4820	NASDAQ	RUSHB	Tue, Feb 23, 2016	7.32	7.46	7.32	7.34
4819	NASDAQ	RUSHB	Mon, Feb 22, 2016	7.42	7.51	7.34	7.45
4818	NASDAQ	RUSHB	Fri, Feb 19, 2016	7.35	7.41	7.32	7.33
4817	NASDAQ	RUSHB	Thu, Feb 18, 2016	7.89	7.89	7.32	7.51
4816	NASDAQ	RUSHB	Wed, Feb 17, 2016	7.56	7.64	7.41	7.47
4815	NASDAQ	RUSHB	Tue, Feb 16, 2016	6.92	7.24	6.92	7.22
4814	NASDAQ	RUSHB	Fri, Feb 12, 2016	6.59	6.79	6.59	6.71
4813	NASDAQ	RUSHB	Thu, Feb 11, 2016	6.69	6.69	6.31	6.62
4812	NASDAQ	RUSHB	Wed, Feb 10, 2016	8.16	8.16	6.96	7.04
4811	NASDAQ	RUSHB	Tue, Feb 9, 2016	7.88	8.35	7.88	8.25
4810	NASDAQ	RUSHB	Mon, Feb 8, 2016	8.28	8.35	8.15	8.34
4809	NASDAQ	RUSHB	Fri, Feb 5, 2016	8.50	8.55	8.35	8.45
4808	NASDAQ	RUSHB	Thu, Feb 4, 2016	8.24	8.56	8.24	8.44
4807	NASDAQ	RUSHB	Wed, Feb 3, 2016	8.15	8.28	8.11	8.19
4806	NASDAQ	RUSHB	Tue, Feb 2, 2016	8.42	8.42	8.05	8.24
4805	NASDAQ	RUSHB	Mon, Feb 1, 2016	8.45	8.49	8.12	8.44
4804	NASDAQ	RUSHB	Fri, Jan 29, 2016	7.89	8.44	7.89	8.35
4803	NASDAQ	RUSHB	Thu, Jan 28, 2016	7.86	8.39	7.86	8.15
4802	NASDAQ	RUSHB	Wed, Jan 27, 2016	8.18	8.28	8.04	8.12
4801	NASDAQ	RUSHB	Tue, Jan 26, 2016	8.20	8.43	8.18	8.35
4800	NASDAQ	RUSHB	Mon, Jan 25, 2016	8.25	8.29	8.08	8.14
4799	NASDAQ	RUSHB	Fri, Jan 22, 2016	8.32	8.48	8.24	8.30
4798	NASDAQ	RUSHB	Thu, Jan 21, 2016	8.15	8.28	8.00	8.22
4797	NASDAQ	RUSHB	Wed, Jan 20, 2016	7.85	8.24	7.42	8.20
4796	NASDAQ	RUSHB	Tue, Jan 19, 2016	8.31	8.31	7.89	7.93
4795	NASDAQ	RUSHB	Fri, Jan 15, 2016	8.22	8.36	8.22	8.29
4794	NASDAQ	RUSHB	Thu, Jan 14, 2016	8.16	8.54	8.14	8.48
4793	NASDAQ	RUSHB	Wed, Jan 13, 2016	8.51	8.61	8.39	8.41
4792	NASDAQ	RUSHB	Tue, Jan 12, 2016	8.84	8.84	8.38	8.52
4791	NASDAQ	RUSHB	Mon, Jan 11, 2016	8.57	8.87	8.49	8.55
4790	NASDAQ	RUSHB	Fri, Jan 8, 2016	8.84	8.84	8.56	8.60
4789	NASDAQ	RUSHB	Thu, Jan 7, 2016	9.08	9.08	8.62	8.66
4788	NASDAQ	RUSHB	Wed, Jan 6, 2016	9.29	9.53	9.21	9.35
4787	NASDAQ	RUSHB	Tue, Jan 5, 2016	9.59	9.81	9.48	9.53
4786	NASDAQ	RUSHB	Mon, Jan 4, 2016	9.54	9.81	9.40	9.59
4785	NASDAQ	RUSHB	Thu, Dec 31, 2015	9.82	9.84	9.62	9.73
4784	NASDAQ	RUSHB	Wed, Dec 30, 2015	9.47	9.80	9.47	9.70
4783	NASDAQ	RUSHB	Tue, Dec 29, 2015	9.72	9.76	9.69	9.75
4782	NASDAQ	RUSHB	Mon, Dec 28, 2015	9.55	9.60	9.49	9.57
4781	NASDAQ	RUSHB	Thu, Dec 24, 2015	9.51	9.64	9.46	9.53
4780	NASDAQ	RUSHB	Wed, Dec 23, 2015	9.52	9.64	9.42	9.56
4779	NASDAQ	RUSHB	Tue, Dec 22, 2015	9.17	9.50	9.12	9.37
4778	NASDAQ	RUSHB	Mon, Dec 21, 2015	9.21	9.53	9.21	9.21
4777	NASDAQ	RUSHB	Fri, Dec 18, 2015	9.25	9.32	9.12	9.22
4776	NASDAQ	RUSHB	Thu, Dec 17, 2015	9.35	9.43	9.23	9.35
4775	NASDAQ	RUSHB	Wed, Dec 16, 2015	9.40	9.52	9.33	9.35
4774	NASDAQ	RUSHB	Tue, Dec 15, 2015	9.32	9.39	9.19	9.37
4773	NASDAQ	RUSHB	Mon, Dec 14, 2015	9.13	9.30	9.04	9.24
4772	NASDAQ	RUSHB	Fri, Dec 11, 2015	8.99	9.04	8.92	8.94
4771	NASDAQ	RUSHB	Thu, Dec 10, 2015	9.20	9.52	9.09	9.24
4770	NASDAQ	RUSHB	Wed, Dec 9, 2015	9.34	9.48	9.19	9.30
4769	NASDAQ	RUSHB	Tue, Dec 8, 2015	9.43	9.47	9.24	9.27
4768	NASDAQ	RUSHB	Mon, Dec 7, 2015	9.49	9.54	9.42	9.42
4767	NASDAQ	RUSHB	Fri, Dec 4, 2015	9.63	9.63	9.38	9.53
4766	NASDAQ	RUSHB	Thu, Dec 3, 2015	9.96	9.96	9.53	9.58
4765	NASDAQ	RUSHB	Wed, Dec 2, 2015	9.89	10.10	9.89	9.90
4764	NASDAQ	RUSHB	Tue, Dec 1, 2015	10.04	10.07	10.01	10.01
4763	NASDAQ	RUSHB	Mon, Nov 30, 2015	10.07	10.15	9.84	10.05
4762	NASDAQ	RUSHB	Fri, Nov 27, 2015	10.12	10.22	10.02	10.04
4761	NASDAQ	RUSHB	Wed, Nov 25, 2015	10.00	10.16	9.92	10.05
4760	NASDAQ	RUSHB	Tue, Nov 24, 2015	9.96	10.16	9.82	9.95
4759	NASDAQ	RUSHB	Mon, Nov 23, 2015	10.06	10.18	9.91	9.97
4758	NASDAQ	RUSHB	Fri, Nov 20, 2015	9.99	10.27	9.90	10.02
4757	NASDAQ	RUSHB	Thu, Nov 19, 2015	9.99	10.11	9.85	9.94
4756	NASDAQ	RUSHB	Wed, Nov 18, 2015	10.10	10.13	9.89	10.01
4755	NASDAQ	RUSHB	Tue, Nov 17, 2015	9.95	10.06	9.81	9.87
4754	NASDAQ	RUSHB	Mon, Nov 16, 2015	9.69	9.92	9.68	9.92
4753	NASDAQ	RUSHB	Fri, Nov 13, 2015	9.95	9.95	9.66	9.73
4752	NASDAQ	RUSHB	Thu, Nov 12, 2015	10.06	10.17	9.80	9.95
4751	NASDAQ	RUSHB	Wed, Nov 11, 2015	10.23	10.42	10.03	10.10
4750	NASDAQ	RUSHB	Tue, Nov 10, 2015	10.25	10.26	10.02	10.16
4749	NASDAQ	RUSHB	Mon, Nov 9, 2015	10.66	10.66	10.00	10.22
4748	NASDAQ	RUSHB	Fri, Nov 6, 2015	10.62	10.74	10.53	10.60
4747	NASDAQ	RUSHB	Thu, Nov 5, 2015	10.57	10.75	10.38	10.67
4746	NASDAQ	RUSHB	Wed, Nov 4, 2015	10.56	10.74	10.41	10.48
4745	NASDAQ	RUSHB	Tue, Nov 3, 2015	10.46	10.57	10.16	10.52
4744	NASDAQ	RUSHB	Mon, Nov 2, 2015	9.87	10.48	9.83	10.40
4743	NASDAQ	RUSHB	Fri, Oct 30, 2015	9.94	10.19	9.83	10.08
4742	NASDAQ	RUSHB	Thu, Oct 29, 2015	10.11	10.18	9.91	10.01
4741	NASDAQ	RUSHB	Wed, Oct 28, 2015	9.65	10.12	9.65	10.12
4740	NASDAQ	RUSHB	Tue, Oct 27, 2015	9.86	10.05	9.78	9.86
4739	NASDAQ	RUSHB	Mon, Oct 26, 2015	10.11	10.21	9.98	10.11
4738	NASDAQ	RUSHB	Fri, Oct 23, 2015	10.20	10.39	10.09	10.11
4737	NASDAQ	RUSHB	Thu, Oct 22, 2015	10.56	10.86	10.06	10.21
4736	NASDAQ	RUSHB	Wed, Oct 21, 2015	10.88	10.88	10.50	10.50
4735	NASDAQ	RUSHB	Tue, Oct 20, 2015	10.90	10.96	10.76	10.86
4734	NASDAQ	RUSHB	Mon, Oct 19, 2015	10.91	11.11	10.83	10.86
4733	NASDAQ	RUSHB	Fri, Oct 16, 2015	11.06	11.15	10.80	10.97
4732	NASDAQ	RUSHB	Thu, Oct 15, 2015	11.48	11.48	10.80	11.06
4731	NASDAQ	RUSHB	Wed, Oct 14, 2015	11.10	11.10	10.92	10.98
4730	NASDAQ	RUSHB	Tue, Oct 13, 2015	11.04	11.24	10.98	10.99
4729	NASDAQ	RUSHB	Mon, Oct 12, 2015	11.15	11.20	11.03	11.14
4728	NASDAQ	RUSHB	Fri, Oct 9, 2015	11.00	11.14	10.88	11.09
4727	NASDAQ	RUSHB	Thu, Oct 8, 2015	11.03	11.10	10.95	10.98
4726	NASDAQ	RUSHB	Wed, Oct 7, 2015	10.97	11.18	10.83	10.96
4725	NASDAQ	RUSHB	Tue, Oct 6, 2015	11.00	11.08	10.73	10.90
4724	NASDAQ	RUSHB	Mon, Oct 5, 2015	10.76	11.06	10.76	10.98
4723	NASDAQ	RUSHB	Fri, Oct 2, 2015	10.24	10.62	10.16	10.62
4722	NASDAQ	RUSHB	Thu, Oct 1, 2015	10.44	10.45	10.15	10.34
4721	NASDAQ	RUSHB	Wed, Sep 30, 2015	10.73	10.75	10.20	10.36
4720	NASDAQ	RUSHB	Tue, Sep 29, 2015	10.64	10.70	10.47	10.65
4719	NASDAQ	RUSHB	Mon, Sep 28, 2015	10.68	10.68	10.55	10.65
4718	NASDAQ	RUSHB	Fri, Sep 25, 2015	10.67	10.82	10.64	10.70
4717	NASDAQ	RUSHB	Thu, Sep 24, 2015	10.50	10.65	10.44	10.60
4716	NASDAQ	RUSHB	Wed, Sep 23, 2015	10.64	10.66	10.46	10.56
4715	NASDAQ	RUSHB	Tue, Sep 22, 2015	10.73	10.78	10.51	10.63
4714	NASDAQ	RUSHB	Mon, Sep 21, 2015	10.84	11.04	10.77	10.81
4713	NASDAQ	RUSHB	Fri, Sep 18, 2015	10.79	11.12	10.57	10.76
4712	NASDAQ	RUSHB	Thu, Sep 17, 2015	10.61	11.02	10.61	10.86
4711	NASDAQ	RUSHB	Wed, Sep 16, 2015	10.77	10.81	10.50	10.65
4710	NASDAQ	RUSHB	Tue, Sep 15, 2015	10.18	10.70	9.97	10.68
4709	NASDAQ	RUSHB	Mon, Sep 14, 2015	10.04	10.09	9.81	9.98
4708	NASDAQ	RUSHB	Fri, Sep 11, 2015	10.05	10.10	9.89	10.01
4707	NASDAQ	RUSHB	Thu, Sep 10, 2015	9.95	10.09	9.78	10.05
4706	NASDAQ	RUSHB	Wed, Sep 9, 2015	10.10	10.13	9.87	10.00
4705	NASDAQ	RUSHB	Tue, Sep 8, 2015	10.04	10.16	9.71	10.04
4704	NASDAQ	RUSHB	Fri, Sep 4, 2015	9.73	9.91	9.63	9.84
4703	NASDAQ	RUSHB	Thu, Sep 3, 2015	10.00	10.02	9.75	9.92
4702	NASDAQ	RUSHB	Wed, Sep 2, 2015	10.03	10.03	9.72	9.89
4701	NASDAQ	RUSHB	Tue, Sep 1, 2015	9.92	10.08	9.84	9.87
4700	NASDAQ	RUSHB	Mon, Aug 31, 2015	9.62	10.09	9.62	10.05
4699	NASDAQ	RUSHB	Fri, Aug 28, 2015	9.83	9.99	9.67	9.71
4698	NASDAQ	RUSHB	Thu, Aug 27, 2015	9.75	9.95	9.65	9.78
4697	NASDAQ	RUSHB	Wed, Aug 26, 2015	9.71	9.72	9.48	9.70
4696	NASDAQ	RUSHB	Tue, Aug 25, 2015	9.71	9.79	9.47	9.66
4695	NASDAQ	RUSHB	Mon, Aug 24, 2015	9.52	9.86	9.25	9.63
4694	NASDAQ	RUSHB	Fri, Aug 21, 2015	9.81	10.03	9.79	9.82
4693	NASDAQ	RUSHB	Thu, Aug 20, 2015	9.93	10.19	9.93	10.12
4692	NASDAQ	RUSHB	Wed, Aug 19, 2015	10.19	10.32	10.19	10.24
4691	NASDAQ	RUSHB	Tue, Aug 18, 2015	10.32	10.40	10.23	10.23
4690	NASDAQ	RUSHB	Mon, Aug 17, 2015	10.30	10.37	10.29	10.37
4689	NASDAQ	RUSHB	Fri, Aug 14, 2015	10.08	10.33	10.08	10.24
4688	NASDAQ	RUSHB	Thu, Aug 13, 2015	10.21	10.24	10.05	10.10
4687	NASDAQ	RUSHB	Wed, Aug 12, 2015	10.36	10.44	10.18	10.26
4686	NASDAQ	RUSHB	Tue, Aug 11, 2015	10.33	10.51	10.20	10.48
4685	NASDAQ	RUSHB	Mon, Aug 10, 2015	10.25	10.41	10.24	10.38
4684	NASDAQ	RUSHB	Fri, Aug 7, 2015	10.16	10.27	10.07	10.22
4683	NASDAQ	RUSHB	Thu, Aug 6, 2015	10.25	10.38	10.25	10.33
4682	NASDAQ	RUSHB	Wed, Aug 5, 2015	10.09	10.42	10.09	10.40
4681	NASDAQ	RUSHB	Tue, Aug 4, 2015	10.11	10.13	10.00	10.00
4680	NASDAQ	RUSHB	Mon, Aug 3, 2015	10.32	10.32	10.05	10.13
4679	NASDAQ	RUSHB	Fri, Jul 31, 2015	10.16	10.31	9.97	10.30
4678	NASDAQ	RUSHB	Thu, Jul 30, 2015	9.99	10.20	9.99	10.10
4677	NASDAQ	RUSHB	Wed, Jul 29, 2015	9.88	10.08	9.88	10.07
4676	NASDAQ	RUSHB	Tue, Jul 28, 2015	9.76	9.95	9.68	9.86
4675	NASDAQ	RUSHB	Mon, Jul 27, 2015	9.67	9.84	9.66	9.74
4674	NASDAQ	RUSHB	Fri, Jul 24, 2015	9.82	9.85	9.72	9.72
4673	NASDAQ	RUSHB	Thu, Jul 23, 2015	10.36	10.36	9.76	9.84
4672	NASDAQ	RUSHB	Wed, Jul 22, 2015	9.77	10.67	9.77	10.28
4671	NASDAQ	RUSHB	Tue, Jul 21, 2015	9.90	10.02	9.61	9.94
4670	NASDAQ	RUSHB	Mon, Jul 20, 2015	9.80	10.01	9.76	9.99
4669	NASDAQ	RUSHB	Fri, Jul 17, 2015	10.16	10.16	9.83	9.96
4668	NASDAQ	RUSHB	Thu, Jul 16, 2015	10.29	10.40	10.10	10.18
4667	NASDAQ	RUSHB	Wed, Jul 15, 2015	10.36	10.55	10.14	10.14
4666	NASDAQ	RUSHB	Tue, Jul 14, 2015	10.21	10.36	10.21	10.25
4665	NASDAQ	RUSHB	Mon, Jul 13, 2015	10.28	10.40	10.21	10.21
4664	NASDAQ	RUSHB	Fri, Jul 10, 2015	10.26	10.37	10.11	10.24
4663	NASDAQ	RUSHB	Thu, Jul 9, 2015	10.17	10.21	10.00	10.00
4662	NASDAQ	RUSHB	Wed, Jul 8, 2015	10.18	10.18	9.86	10.00
4661	NASDAQ	RUSHB	Tue, Jul 7, 2015	10.45	10.49	10.29	10.30
4660	NASDAQ	RUSHB	Mon, Jul 6, 2015	10.63	10.72	10.63	10.64
4659	NASDAQ	RUSHB	Thu, Jul 2, 2015	10.60	10.68	10.49	10.67
4658	NASDAQ	RUSHB	Wed, Jul 1, 2015	10.82	10.82	10.47	10.58
4657	NASDAQ	RUSHB	Tue, Jun 30, 2015	10.49	10.75	10.49	10.67
4656	NASDAQ	RUSHB	Mon, Jun 29, 2015	10.62	10.79	10.56	10.63
4655	NASDAQ	RUSHB	Fri, Jun 26, 2015	10.84	10.91	10.60	10.60
4654	NASDAQ	RUSHB	Thu, Jun 25, 2015	10.92	10.93	10.68	10.76
4653	NASDAQ	RUSHB	Wed, Jun 24, 2015	10.68	10.96	10.74	10.90
4652	NASDAQ	RUSHB	Tue, Jun 23, 2015	10.83	10.88	10.67	10.73
4651	NASDAQ	RUSHB	Mon, Jun 22, 2015	10.78	10.83	10.67	10.76
4650	NASDAQ	RUSHB	Fri, Jun 19, 2015	10.68	10.76	10.53	10.71
4649	NASDAQ	RUSHB	Thu, Jun 18, 2015	10.42	10.67	10.30	10.60
4648	NASDAQ	RUSHB	Wed, Jun 17, 2015	10.65	10.74	10.33	10.37
4647	NASDAQ	RUSHB	Tue, Jun 16, 2015	10.61	10.77	10.51	10.73
4646	NASDAQ	RUSHB	Mon, Jun 15, 2015	10.88	10.92	10.49	10.67
4645	NASDAQ	RUSHB	Fri, Jun 12, 2015	11.04	11.16	10.89	10.95
4644	NASDAQ	RUSHB	Thu, Jun 11, 2015	11.35	11.35	11.01	11.11
4643	NASDAQ	RUSHB	Wed, Jun 10, 2015	11.47	11.66	11.46	11.58
4642	NASDAQ	RUSHB	Tue, Jun 9, 2015	11.47	11.52	11.32	11.39
4641	NASDAQ	RUSHB	Mon, Jun 8, 2015	11.56	11.56	11.35	11.46
4640	NASDAQ	RUSHB	Fri, Jun 5, 2015	11.33	11.48	11.25	11.48
4639	NASDAQ	RUSHB	Thu, Jun 4, 2015	11.75	11.76	11.34	11.35
4638	NASDAQ	RUSHB	Wed, Jun 3, 2015	11.68	11.78	11.60	11.77
4637	NASDAQ	RUSHB	Tue, Jun 2, 2015	11.64	11.80	11.57	11.64
4636	NASDAQ	RUSHB	Mon, Jun 1, 2015	11.46	11.82	11.38	11.63
4635	NASDAQ	RUSHB	Fri, May 29, 2015	11.24	11.24	10.93	11.15
4634	NASDAQ	RUSHB	Thu, May 28, 2015	11.19	11.34	11.02	11.31
4633	NASDAQ	RUSHB	Wed, May 27, 2015	10.91	11.29	10.89	11.29
4632	NASDAQ	RUSHB	Tue, May 26, 2015	11.01	11.14	10.81	10.91
4631	NASDAQ	RUSHB	Fri, May 22, 2015	10.95	11.04	10.89	11.00
4630	NASDAQ	RUSHB	Thu, May 21, 2015	10.92	11.03	10.82	10.97
4629	NASDAQ	RUSHB	Wed, May 20, 2015	10.76	10.99	10.76	10.92
4628	NASDAQ	RUSHB	Tue, May 19, 2015	10.92	10.92	10.41	10.83
4627	NASDAQ	RUSHB	Mon, May 18, 2015	10.96	11.10	10.58	10.89
4626	NASDAQ	RUSHB	Fri, May 15, 2015	11.04	11.07	10.92	10.99
4625	NASDAQ	RUSHB	Thu, May 14, 2015	11.23	11.22	10.91	11.06
4624	NASDAQ	RUSHB	Wed, May 13, 2015	11.36	11.36	11.04	11.17
4623	NASDAQ	RUSHB	Tue, May 12, 2015	11.61	11.52	11.25	11.39
4622	NASDAQ	RUSHB	Mon, May 11, 2015	11.61	11.92	11.60	11.68
4621	NASDAQ	RUSHB	Fri, May 8, 2015	11.57	11.69	11.56	11.64
4620	NASDAQ	RUSHB	Thu, May 7, 2015	11.48	11.63	11.37	11.51
4619	NASDAQ	RUSHB	Wed, May 6, 2015	11.50	11.60	11.41	11.60
4618	NASDAQ	RUSHB	Tue, May 5, 2015	11.40	11.47	11.34	11.47
4617	NASDAQ	RUSHB	Mon, May 4, 2015	11.05	11.47	11.18	11.41
4616	NASDAQ	RUSHB	Fri, May 1, 2015	10.97	11.05	10.60	10.97
4615	NASDAQ	RUSHB	Thu, Apr 30, 2015	10.99	11.13	10.74	10.94
4614	NASDAQ	RUSHB	Wed, Apr 29, 2015	11.00	11.15	10.92	11.15
4613	NASDAQ	RUSHB	Tue, Apr 28, 2015	10.89	11.18	10.89	11.18
4612	NASDAQ	RUSHB	Mon, Apr 27, 2015	11.01	11.02	10.84	10.84
4611	NASDAQ	RUSHB	Fri, Apr 24, 2015	11.01	11.02	10.87	11.00
4610	NASDAQ	RUSHB	Thu, Apr 23, 2015	11.02	11.02	10.69	10.98
4609	NASDAQ	RUSHB	Wed, Apr 22, 2015	11.12	11.12	10.64	11.05
4608	NASDAQ	RUSHB	Tue, Apr 21, 2015	11.22	11.06	10.84	10.91
4607	NASDAQ	RUSHB	Mon, Apr 20, 2015	11.02	11.02	10.91	10.98
4606	NASDAQ	RUSHB	Fri, Apr 17, 2015	10.81	11.05	10.81	11.04
4605	NASDAQ	RUSHB	Thu, Apr 16, 2015	11.11	11.22	11.07	11.12
4604	NASDAQ	RUSHB	Wed, Apr 15, 2015	11.05	11.22	11.04	11.20
4603	NASDAQ	RUSHB	Tue, Apr 14, 2015	11.02	11.10	10.99	11.06
4602	NASDAQ	RUSHB	Mon, Apr 13, 2015	10.98	11.01	10.87	11.01
4601	NASDAQ	RUSHB	Fri, Apr 10, 2015	11.18	11.18	11.02	11.02
4600	NASDAQ	RUSHB	Thu, Apr 9, 2015	11.04	11.16	10.93	11.08
4599	NASDAQ	RUSHB	Wed, Apr 8, 2015	11.08	11.20	10.94	11.06
4598	NASDAQ	RUSHB	Tue, Apr 7, 2015	11.17	11.24	11.09	11.09
4597	NASDAQ	RUSHB	Mon, Apr 6, 2015	11.13	11.39	11.09	11.18
4596	NASDAQ	RUSHB	Thu, Apr 2, 2015	11.20	11.21	11.04	11.04
4595	NASDAQ	RUSHB	Wed, Apr 1, 2015	10.96	11.10	10.90	11.06
4594	NASDAQ	RUSHB	Tue, Mar 31, 2015	10.96	10.99	10.87	10.99
4593	NASDAQ	RUSHB	Mon, Mar 30, 2015	10.85	11.09	10.85	10.96
4592	NASDAQ	RUSHB	Fri, Mar 27, 2015	10.70	10.82	10.68	10.78
4591	NASDAQ	RUSHB	Thu, Mar 26, 2015	11.13	11.13	10.99	10.99
4590	NASDAQ	RUSHB	Wed, Mar 25, 2015	11.11	11.11	11.11	11.11
4589	NASDAQ	RUSHB	Tue, Mar 24, 2015	11.07	11.19	11.18	11.18
4588	NASDAQ	RUSHB	Mon, Mar 23, 2015	10.92	11.28	10.92	11.28
4587	NASDAQ	RUSHB	Fri, Mar 20, 2015	11.08	11.08	10.89	10.89
4586	NASDAQ	RUSHB	Thu, Mar 19, 2015	11.16	11.17	11.04	11.04
4585	NASDAQ	RUSHB	Wed, Mar 18, 2015	11.00	11.19	11.00	11.10
4584	NASDAQ	RUSHB	Tue, Mar 17, 2015	11.05	11.11	11.00	11.07
4583	NASDAQ	RUSHB	Mon, Mar 16, 2015	10.96	11.16	10.94	11.11
4582	NASDAQ	RUSHB	Fri, Mar 13, 2015	11.05	11.05	10.67	10.92
4581	NASDAQ	RUSHB	Thu, Mar 12, 2015	10.97	10.97	10.67	10.93
4580	NASDAQ	RUSHB	Wed, Mar 11, 2015	10.76	10.73	10.55	10.67
4579	NASDAQ	RUSHB	Tue, Mar 10, 2015	10.90	10.89	10.56	10.66
4578	NASDAQ	RUSHB	Mon, Mar 9, 2015	10.94	11.03	10.98	10.98
4577	NASDAQ	RUSHB	Fri, Mar 6, 2015	10.82	10.96	10.82	10.84
4576	NASDAQ	RUSHB	Thu, Mar 5, 2015	10.79	11.01	10.82	10.88
4575	NASDAQ	RUSHB	Wed, Mar 4, 2015	10.96	11.10	10.72	10.81
4574	NASDAQ	RUSHB	Tue, Mar 3, 2015	11.12	11.12	10.95	11.10
4573	NASDAQ	RUSHB	Mon, Mar 2, 2015	11.33	11.42	11.19	11.20
4572	NASDAQ	RUSHB	Fri, Feb 27, 2015	11.12	11.33	11.12	11.33
4571	NASDAQ	RUSHB	Thu, Feb 26, 2015	11.28	11.43	11.08	11.22
4570	NASDAQ	RUSHB	Wed, Feb 25, 2015	11.35	11.48	11.20	11.20
4569	NASDAQ	RUSHB	Tue, Feb 24, 2015	11.18	11.72	10.89	11.41
4568	NASDAQ	RUSHB	Fri, Feb 20, 2015	11.60	11.64	11.45	11.56
4567	NASDAQ	RUSHB	Thu, Feb 19, 2015	11.56	11.72	11.56	11.61
4566	NASDAQ	RUSHB	Wed, Feb 18, 2015	11.73	11.73	11.54	11.71
4565	NASDAQ	RUSHB	Tue, Feb 17, 2015	11.80	11.80	11.73	11.73
4564	NASDAQ	RUSHB	Fri, Feb 13, 2015	12.01	12.01	11.71	11.71
4563	NASDAQ	RUSHB	Thu, Feb 12, 2015	12.05	12.05	11.89	11.89
4562	NASDAQ	RUSHB	Wed, Feb 11, 2015	12.16	12.44	11.56	11.93
4561	NASDAQ	RUSHB	Tue, Feb 10, 2015	11.80	12.10	12.10	12.10
4560	NASDAQ	RUSHB	Mon, Feb 9, 2015	12.09	12.09	12.00	12.02
4559	NASDAQ	RUSHB	Fri, Feb 6, 2015	12.17	12.28	12.17	12.18
4558	NASDAQ	RUSHB	Wed, Feb 4, 2015	12.13	12.11	12.04	12.09
4557	NASDAQ	RUSHB	Tue, Feb 3, 2015	11.99	12.24	11.83	12.24
4556	NASDAQ	RUSHB	Mon, Feb 2, 2015	11.91	11.99	11.18	11.99
4555	NASDAQ	RUSHB	Fri, Jan 30, 2015	11.15	12.07	11.15	12.07
4554	NASDAQ	RUSHB	Thu, Jan 29, 2015	11.27	11.41	11.27	11.32
4553	NASDAQ	RUSHB	Wed, Jan 28, 2015	11.26	11.48	11.14	11.20
4552	NASDAQ	RUSHB	Tue, Jan 27, 2015	10.96	11.52	10.96	11.52
4551	NASDAQ	RUSHB	Mon, Jan 26, 2015	11.18	11.24	11.08	11.23
4550	NASDAQ	RUSHB	Fri, Jan 23, 2015	11.20	11.35	11.16	11.27
4549	NASDAQ	RUSHB	Thu, Jan 22, 2015	11.00	11.38	11.00	11.28
4548	NASDAQ	RUSHB	Wed, Jan 21, 2015	10.86	11.19	10.86	11.19
4547	NASDAQ	RUSHB	Tue, Jan 20, 2015	10.99	11.08	10.81	10.99
4546	NASDAQ	RUSHB	Fri, Jan 16, 2015	11.24	11.24	11.11	11.13
4545	NASDAQ	RUSHB	Thu, Jan 15, 2015	11.25	11.38	11.18	11.18
4544	NASDAQ	RUSHB	Wed, Jan 14, 2015	11.15	11.28	11.08	11.25
4543	NASDAQ	RUSHB	Tue, Jan 13, 2015	11.31	11.36	11.22	11.22
4542	NASDAQ	RUSHB	Mon, Jan 12, 2015	11.30	11.31	11.22	11.28
4541	NASDAQ	RUSHB	Fri, Jan 9, 2015	11.08	11.32	11.08	11.32
4540	NASDAQ	RUSHB	Thu, Jan 8, 2015	11.66	11.69	11.49	11.54
4539	NASDAQ	RUSHB	Wed, Jan 7, 2015	11.80	11.80	11.60	11.60
4538	NASDAQ	RUSHB	Tue, Jan 6, 2015	11.98	11.98	11.36	11.61
4537	NASDAQ	RUSHB	Mon, Jan 5, 2015	12.35	12.35	12.09	12.13
4536	NASDAQ	RUSHB	Fri, Jan 2, 2015	12.73	12.57	12.34	12.57
4535	NASDAQ	RUSHB	Wed, Dec 31, 2014	12.74	13.00	12.52	12.52
4534	NASDAQ	RUSHB	Tue, Dec 30, 2014	12.97	12.97	12.71	12.75
4533	NASDAQ	RUSHB	Mon, Dec 29, 2014	12.63	13.08	12.63	13.08
4532	NASDAQ	RUSHB	Fri, Dec 26, 2014	12.95	12.96	12.69	12.73
4531	NASDAQ	RUSHB	Wed, Dec 24, 2014	12.93	13.07	12.86	12.86
4530	NASDAQ	RUSHB	Tue, Dec 23, 2014	12.68	13.00	12.77	12.79
4529	NASDAQ	RUSHB	Mon, Dec 22, 2014	12.62	12.70	12.55	12.63
4528	NASDAQ	RUSHB	Fri, Dec 19, 2014	12.53	12.84	12.64	12.72
4527	NASDAQ	RUSHB	Thu, Dec 18, 2014	12.72	12.80	12.48	12.48
4526	NASDAQ	RUSHB	Wed, Dec 17, 2014	12.30	12.52	12.02	12.48
4525	NASDAQ	RUSHB	Tue, Dec 16, 2014	11.93	12.34	11.86	12.34
4524	NASDAQ	RUSHB	Mon, Dec 15, 2014	12.44	12.44	11.98	12.08
4523	NASDAQ	RUSHB	Fri, Dec 12, 2014	12.95	13.16	12.38	12.42
4522	NASDAQ	RUSHB	Thu, Dec 11, 2014	13.45	13.45	13.14	13.21
4521	NASDAQ	RUSHB	Wed, Dec 10, 2014	13.86	13.88	13.25	13.33
4520	NASDAQ	RUSHB	Tue, Dec 9, 2014	13.65	14.13	13.53	14.13
4519	NASDAQ	RUSHB	Mon, Dec 8, 2014	14.16	14.27	13.72	13.74
4518	NASDAQ	RUSHB	Fri, Dec 5, 2014	13.80	14.00	13.80	13.91
4517	NASDAQ	RUSHB	Thu, Dec 4, 2014	13.64	13.80	13.63	13.80
4516	NASDAQ	RUSHB	Wed, Dec 3, 2014	13.63	13.69	13.50	13.61
4515	NASDAQ	RUSHB	Tue, Dec 2, 2014	13.18	13.27	12.92	13.27
4514	NASDAQ	RUSHB	Mon, Dec 1, 2014	13.27	13.27	12.99	13.01
4513	NASDAQ	RUSHB	Fri, Nov 28, 2014	13.69	13.69	13.44	13.44
4512	NASDAQ	RUSHB	Wed, Nov 26, 2014	13.64	13.76	13.64	13.76
4511	NASDAQ	RUSHB	Tue, Nov 25, 2014	13.89	13.91	13.81	13.81
4510	NASDAQ	RUSHB	Mon, Nov 24, 2014	13.80	13.84	13.56	13.83
4509	NASDAQ	RUSHB	Fri, Nov 21, 2014	13.73	13.96	13.70	13.71
4508	NASDAQ	RUSHB	Thu, Nov 20, 2014	13.28	13.60	13.28	13.60
4507	NASDAQ	RUSHB	Wed, Nov 19, 2014	13.59	13.60	13.36	13.43
4506	NASDAQ	RUSHB	Tue, Nov 18, 2014	13.60	13.71	13.46	13.50
4505	NASDAQ	RUSHB	Mon, Nov 17, 2014	13.48	13.48	13.37	13.44
4504	NASDAQ	RUSHB	Fri, Nov 14, 2014	13.74	13.74	13.47	13.64
4503	NASDAQ	RUSHB	Thu, Nov 13, 2014	13.84	13.84	13.78	13.78
4502	NASDAQ	RUSHB	Wed, Nov 12, 2014	13.78	13.95	13.78	13.82
4501	NASDAQ	RUSHB	Tue, Nov 11, 2014	13.85	13.96	13.76	13.76
4500	NASDAQ	RUSHB	Mon, Nov 10, 2014	13.99	13.99	13.84	13.84
4499	NASDAQ	RUSHB	Fri, Nov 7, 2014	14.04	14.04	13.83	13.88
4498	NASDAQ	RUSHB	Thu, Nov 6, 2014	14.00	14.06	13.95	14.01
4497	NASDAQ	RUSHB	Wed, Nov 5, 2014	14.09	14.19	14.00	14.09
4496	NASDAQ	RUSHB	Tue, Nov 4, 2014	14.20	14.22	13.78	13.78
4495	NASDAQ	RUSHB	Mon, Nov 3, 2014	14.22	14.35	14.20	14.20
4494	NASDAQ	RUSHB	Fri, Oct 31, 2014	13.92	14.46	13.92	14.39
4493	NASDAQ	RUSHB	Thu, Oct 30, 2014	13.78	14.03	13.78	13.89
4492	NASDAQ	RUSHB	Wed, Oct 29, 2014	14.00	14.09	13.99	14.00
4491	NASDAQ	RUSHB	Tue, Oct 28, 2014	13.66	13.91	13.55	13.91
4490	NASDAQ	RUSHB	Mon, Oct 27, 2014	13.33	13.57	13.20	13.47
4489	NASDAQ	RUSHB	Fri, Oct 24, 2014	13.55	13.47	13.44	13.45
4488	NASDAQ	RUSHB	Thu, Oct 23, 2014	13.33	13.80	13.28	13.54
4487	NASDAQ	RUSHB	Wed, Oct 22, 2014	13.67	13.75	12.78	12.92
4486	NASDAQ	RUSHB	Tue, Oct 21, 2014	13.22	13.60	13.18	13.56
4485	NASDAQ	RUSHB	Mon, Oct 20, 2014	13.02	13.02	13.01	13.01
4484	NASDAQ	RUSHB	Fri, Oct 17, 2014	12.79	12.79	12.62	12.76
4483	NASDAQ	RUSHB	Thu, Oct 16, 2014	12.39	12.85	12.39	12.63
4482	NASDAQ	RUSHB	Wed, Oct 15, 2014	12.73	12.73	12.43	12.67
4481	NASDAQ	RUSHB	Tue, Oct 14, 2014	12.61	12.90	12.61	12.72
4480	NASDAQ	RUSHB	Mon, Oct 13, 2014	12.81	12.81	12.74	12.81
4479	NASDAQ	RUSHB	Fri, Oct 10, 2014	13.20	13.28	12.83	12.88
4478	NASDAQ	RUSHB	Thu, Oct 9, 2014	13.54	13.68	13.27	13.27
4477	NASDAQ	RUSHB	Wed, Oct 8, 2014	12.72	13.55	12.72	13.52
4476	NASDAQ	RUSHB	Tue, Oct 7, 2014	12.78	12.78	12.63	12.63
4475	NASDAQ	RUSHB	Mon, Oct 6, 2014	13.00	13.07	12.90	12.93
4474	NASDAQ	RUSHB	Fri, Oct 3, 2014	12.99	13.00	12.98	12.98
4473	NASDAQ	RUSHB	Thu, Oct 2, 2014	12.77	12.87	12.76	12.87
4472	NASDAQ	RUSHB	Wed, Oct 1, 2014	13.02	13.02	12.70	12.74
4471	NASDAQ	RUSHB	Tue, Sep 30, 2014	13.20	13.29	13.09	13.09
4470	NASDAQ	RUSHB	Mon, Sep 29, 2014	13.32	13.54	13.52	13.52
4469	NASDAQ	RUSHB	Fri, Sep 26, 2014	13.42	13.83	13.38	13.53
4468	NASDAQ	RUSHB	Thu, Sep 25, 2014	13.33	13.65	13.29	13.52
4467	NASDAQ	RUSHB	Wed, Sep 24, 2014	13.02	13.45	12.89	13.45
4466	NASDAQ	RUSHB	Tue, Sep 23, 2014	13.46	13.46	13.14	13.22
4465	NASDAQ	RUSHB	Mon, Sep 22, 2014	13.48	13.52	13.33	13.50
4464	NASDAQ	RUSHB	Fri, Sep 19, 2014	14.23	14.23	13.51	13.65
4463	NASDAQ	RUSHB	Thu, Sep 18, 2014	13.87	14.13	13.96	14.10
4462	NASDAQ	RUSHB	Wed, Sep 17, 2014	13.53	13.81	13.70	13.81
4461	NASDAQ	RUSHB	Tue, Sep 16, 2014	13.75	13.61	13.49	13.49
4460	NASDAQ	RUSHB	Mon, Sep 15, 2014	13.69	13.79	13.68	13.72
4459	NASDAQ	RUSHB	Fri, Sep 12, 2014	13.65	13.86	13.65	13.86
4458	NASDAQ	RUSHB	Thu, Sep 11, 2014	13.71	13.88	13.49	13.88
4457	NASDAQ	RUSHB	Wed, Sep 10, 2014	13.74	13.85	13.71	13.71
4456	NASDAQ	RUSHB	Tue, Sep 9, 2014	13.96	13.96	13.79	13.79
4455	NASDAQ	RUSHB	Mon, Sep 8, 2014	14.17	14.08	13.96	14.03
4454	NASDAQ	RUSHB	Thu, Sep 4, 2014	14.48	14.49	14.28	14.28
4453	NASDAQ	RUSHB	Wed, Sep 3, 2014	14.43	14.43	14.43	14.43
4452	NASDAQ	RUSHB	Tue, Sep 2, 2014	14.50	14.61	14.37	14.48
4451	NASDAQ	RUSHB	Fri, Aug 29, 2014	14.19	14.43	14.19	14.43
4450	NASDAQ	RUSHB	Thu, Aug 28, 2014	14.03	14.23	14.16	14.23
4449	NASDAQ	RUSHB	Wed, Aug 27, 2014	14.09	14.10	14.01	14.01
4448	NASDAQ	RUSHB	Tue, Aug 26, 2014	14.17	14.18	14.08	14.08
4447	NASDAQ	RUSHB	Mon, Aug 25, 2014	14.18	14.34	14.08	14.20
4446	NASDAQ	RUSHB	Fri, Aug 22, 2014	14.16	14.22	14.12	14.12
4445	NASDAQ	RUSHB	Thu, Aug 21, 2014	14.14	14.27	14.14	14.27
4444	NASDAQ	RUSHB	Wed, Aug 20, 2014	14.25	14.25	14.13	14.17
4443	NASDAQ	RUSHB	Tue, Aug 19, 2014	14.35	14.38	14.20	14.28
4442	NASDAQ	RUSHB	Mon, Aug 18, 2014	14.33	14.44	14.32	14.34
4441	NASDAQ	RUSHB	Fri, Aug 15, 2014	14.34	14.34	14.20	14.25
4440	NASDAQ	RUSHB	Thu, Aug 14, 2014	14.27	14.40	14.28	14.40
4439	NASDAQ	RUSHB	Wed, Aug 13, 2014	14.30	14.34	14.30	14.30
4438	NASDAQ	RUSHB	Tue, Aug 12, 2014	14.32	14.35	14.22	14.28
4437	NASDAQ	RUSHB	Mon, Aug 11, 2014	14.31	14.37	14.24	14.35
4436	NASDAQ	RUSHB	Fri, Aug 8, 2014	14.01	14.18	14.02	14.11
4435	NASDAQ	RUSHB	Thu, Aug 7, 2014	13.91	13.91	13.73	13.74
4434	NASDAQ	RUSHB	Wed, Aug 6, 2014	13.72	14.00	13.72	13.88
4433	NASDAQ	RUSHB	Tue, Aug 5, 2014	13.79	13.95	13.67	13.82
4432	NASDAQ	RUSHB	Mon, Aug 4, 2014	13.68	13.87	13.45	13.84
4431	NASDAQ	RUSHB	Fri, Aug 1, 2014	13.78	13.80	13.49	13.65
4430	NASDAQ	RUSHB	Thu, Jul 31, 2014	13.71	13.83	13.67	13.73
4429	NASDAQ	RUSHB	Wed, Jul 30, 2014	13.79	13.85	13.79	13.84
4428	NASDAQ	RUSHB	Tue, Jul 29, 2014	13.84	13.96	13.69	13.69
4427	NASDAQ	RUSHB	Mon, Jul 28, 2014	13.82	13.91	13.78	13.81
4426	NASDAQ	RUSHB	Fri, Jul 25, 2014	13.86	13.89	13.86	13.89
4425	NASDAQ	RUSHB	Thu, Jul 24, 2014	14.10	14.10	13.83	13.90
4424	NASDAQ	RUSHB	Wed, Jul 23, 2014	13.51	14.11	13.51	14.06
4423	NASDAQ	RUSHB	Tue, Jul 22, 2014	13.15	13.47	13.24	13.43
4422	NASDAQ	RUSHB	Mon, Jul 21, 2014	13.09	13.19	12.87	13.10
4421	NASDAQ	RUSHB	Fri, Jul 18, 2014	13.02	13.25	13.01	13.14
4420	NASDAQ	RUSHB	Thu, Jul 17, 2014	13.10	13.32	12.88	12.89
4419	NASDAQ	RUSHB	Wed, Jul 16, 2014	13.25	13.25	13.12	13.16
4418	NASDAQ	RUSHB	Tue, Jul 15, 2014	13.12	13.25	13.04	13.24
4417	NASDAQ	RUSHB	Mon, Jul 14, 2014	13.47	13.47	13.31	13.31
4416	NASDAQ	RUSHB	Fri, Jul 11, 2014	13.32	13.44	13.32	13.37
4415	NASDAQ	RUSHB	Thu, Jul 10, 2014	13.46	13.53	13.30	13.32
4414	NASDAQ	RUSHB	Wed, Jul 9, 2014	13.64	13.72	13.56	13.67
4413	NASDAQ	RUSHB	Tue, Jul 8, 2014	13.63	13.63	13.46	13.62
4412	NASDAQ	RUSHB	Mon, Jul 7, 2014	13.60	13.64	13.47	13.64
4411	NASDAQ	RUSHB	Thu, Jul 3, 2014	13.92	13.96	13.78	13.78
4410	NASDAQ	RUSHB	Wed, Jul 2, 2014	13.96	14.02	13.78	13.89
4409	NASDAQ	RUSHB	Tue, Jul 1, 2014	13.98	14.22	13.88	14.03
4408	NASDAQ	RUSHB	Mon, Jun 30, 2014	13.83	14.00	13.83	13.98
4407	NASDAQ	RUSHB	Fri, Jun 27, 2014	13.53	13.96	13.53	13.92
4406	NASDAQ	RUSHB	Thu, Jun 26, 2014	13.55	13.81	13.35	13.63
4405	NASDAQ	RUSHB	Wed, Jun 25, 2014	13.45	13.48	13.34	13.48
4404	NASDAQ	RUSHB	Tue, Jun 24, 2014	13.74	13.74	13.32	13.34
4403	NASDAQ	RUSHB	Mon, Jun 23, 2014	14.06	14.06	13.58	13.60
4402	NASDAQ	RUSHB	Fri, Jun 20, 2014	13.41	13.90	13.41	13.90
4401	NASDAQ	RUSHB	Thu, Jun 19, 2014	13.44	13.54	13.48	13.49
4400	NASDAQ	RUSHB	Wed, Jun 18, 2014	13.22	13.44	13.22	13.40
4399	NASDAQ	RUSHB	Tue, Jun 17, 2014	13.06	13.26	13.06	13.24
4398	NASDAQ	RUSHB	Mon, Jun 16, 2014	13.14	13.18	13.03	13.06
4397	NASDAQ	RUSHB	Fri, Jun 13, 2014	13.08	13.18	13.01	13.14
4396	NASDAQ	RUSHB	Thu, Jun 12, 2014	13.19	13.19	13.04	13.04
4395	NASDAQ	RUSHB	Wed, Jun 11, 2014	13.14	13.23	13.14	13.22
4394	NASDAQ	RUSHB	Tue, Jun 10, 2014	13.20	13.20	13.05	13.19
4393	NASDAQ	RUSHB	Mon, Jun 9, 2014	13.26	13.44	13.14	13.23
4392	NASDAQ	RUSHB	Fri, Jun 6, 2014	13.28	13.34	13.16	13.34
4391	NASDAQ	RUSHB	Thu, Jun 5, 2014	13.05	13.31	13.05	13.31
4390	NASDAQ	RUSHB	Wed, Jun 4, 2014	12.92	13.19	12.91	13.19
4389	NASDAQ	RUSHB	Tue, Jun 3, 2014	13.13	13.13	12.88	13.06
4388	NASDAQ	RUSHB	Mon, Jun 2, 2014	13.21	13.31	13.14	13.14
4387	NASDAQ	RUSHB	Fri, May 30, 2014	13.26	13.32	13.26	13.29
4386	NASDAQ	RUSHB	Thu, May 29, 2014	13.30	13.37	13.24	13.33
4385	NASDAQ	RUSHB	Wed, May 28, 2014	13.23	13.32	13.23	13.25
4384	NASDAQ	RUSHB	Tue, May 27, 2014	13.07	13.44	13.07	13.44
4383	NASDAQ	RUSHB	Fri, May 23, 2014	12.86	13.01	12.73	13.01
4382	NASDAQ	RUSHB	Thu, May 22, 2014	12.78	12.93	12.86	12.90
4381	NASDAQ	RUSHB	Wed, May 21, 2014	12.79	12.80	12.72	12.78
4380	NASDAQ	RUSHB	Tue, May 20, 2014	12.96	12.96	12.73	12.79
4379	NASDAQ	RUSHB	Mon, May 19, 2014	13.01	13.08	13.01	13.08
4378	NASDAQ	RUSHB	Fri, May 16, 2014	12.90	13.00	12.81	12.96
4377	NASDAQ	RUSHB	Thu, May 15, 2014	12.78	12.78	12.61	12.73
4376	NASDAQ	RUSHB	Wed, May 14, 2014	13.06	13.06	12.77	12.78
4375	NASDAQ	RUSHB	Tue, May 13, 2014	13.08	13.17	13.02	13.08
4374	NASDAQ	RUSHB	Mon, May 12, 2014	12.88	13.14	12.78	13.00
4373	NASDAQ	RUSHB	Fri, May 9, 2014	12.62	12.79	12.62	12.78
4372	NASDAQ	RUSHB	Thu, May 8, 2014	12.55	12.85	12.55	12.67
4371	NASDAQ	RUSHB	Wed, May 7, 2014	12.50	12.69	12.44	12.67
4370	NASDAQ	RUSHB	Tue, May 6, 2014	12.55	12.73	12.50	12.53
4369	NASDAQ	RUSHB	Mon, May 5, 2014	12.51	12.81	12.44	12.80
4368	NASDAQ	RUSHB	Fri, May 2, 2014	12.48	12.66	12.48	12.66
4367	NASDAQ	RUSHB	Thu, May 1, 2014	12.49	12.60	12.21	12.52
4366	NASDAQ	RUSHB	Wed, Apr 30, 2014	12.55	12.59	12.30	12.57
4365	NASDAQ	RUSHB	Tue, Apr 29, 2014	12.65	12.67	12.51	12.64
4364	NASDAQ	RUSHB	Mon, Apr 28, 2014	12.80	12.82	12.33	12.60
4363	NASDAQ	RUSHB	Fri, Apr 25, 2014	13.07	13.05	12.73	12.75
4362	NASDAQ	RUSHB	Thu, Apr 24, 2014	13.11	13.15	13.05	13.15
4361	NASDAQ	RUSHB	Wed, Apr 23, 2014	13.14	13.14	13.03	13.12
4360	NASDAQ	RUSHB	Tue, Apr 22, 2014	12.58	13.20	12.38	13.15
4359	NASDAQ	RUSHB	Mon, Apr 21, 2014	13.51	13.58	13.09	13.24
4358	NASDAQ	RUSHB	Thu, Apr 17, 2014	13.57	13.61	13.52	13.54
4357	NASDAQ	RUSHB	Wed, Apr 16, 2014	13.51	13.51	13.33	13.50
4356	NASDAQ	RUSHB	Tue, Apr 15, 2014	13.09	13.30	13.06	13.29
4355	NASDAQ	RUSHB	Mon, Apr 14, 2014	13.04	13.19	13.04	13.17
4354	NASDAQ	RUSHB	Fri, Apr 11, 2014	12.79	12.98	12.79	12.98
4353	NASDAQ	RUSHB	Thu, Apr 10, 2014	12.81	12.85	12.68	12.85
4352	NASDAQ	RUSHB	Wed, Apr 9, 2014	12.92	12.97	12.87	12.94
4351	NASDAQ	RUSHB	Tue, Apr 8, 2014	12.67	12.84	12.65	12.78
4350	NASDAQ	RUSHB	Mon, Apr 7, 2014	12.83	12.92	12.54	12.67
4349	NASDAQ	RUSHB	Fri, Apr 4, 2014	12.99	13.06	12.84	12.89
4348	NASDAQ	RUSHB	Thu, Apr 3, 2014	12.99	13.04	12.85	12.87
4347	NASDAQ	RUSHB	Wed, Apr 2, 2014	13.10	13.10	12.77	12.91
4346	NASDAQ	RUSHB	Tue, Apr 1, 2014	13.07	13.15	12.86	12.95
4345	NASDAQ	RUSHB	Mon, Mar 31, 2014	12.33	12.55	12.33	12.51
4344	NASDAQ	RUSHB	Fri, Mar 28, 2014	12.32	12.40	12.22	12.22
4343	NASDAQ	RUSHB	Thu, Mar 27, 2014	12.08	12.12	12.04	12.12
4342	NASDAQ	RUSHB	Wed, Mar 26, 2014	12.07	12.11	12.04	12.08
4341	NASDAQ	RUSHB	Tue, Mar 25, 2014	12.04	12.06	12.01	12.06
4340	NASDAQ	RUSHB	Mon, Mar 24, 2014	12.36	12.36	11.98	12.11
4339	NASDAQ	RUSHB	Fri, Mar 21, 2014	11.91	12.46	11.91	12.46
4338	NASDAQ	RUSHB	Thu, Mar 20, 2014	11.66	11.92	11.66	11.80
4337	NASDAQ	RUSHB	Wed, Mar 19, 2014	11.65	11.77	11.60	11.68
4336	NASDAQ	RUSHB	Tue, Mar 18, 2014	11.50	11.68	11.50	11.60
4335	NASDAQ	RUSHB	Mon, Mar 17, 2014	11.58	11.69	11.48	11.49
4334	NASDAQ	RUSHB	Fri, Mar 14, 2014	11.29	11.49	11.20	11.45
4333	NASDAQ	RUSHB	Thu, Mar 13, 2014	11.23	11.30	11.11	11.20
4332	NASDAQ	RUSHB	Wed, Mar 12, 2014	11.04	11.21	10.98	11.16
4331	NASDAQ	RUSHB	Tue, Mar 11, 2014	11.13	11.13	11.00	11.08
4330	NASDAQ	RUSHB	Mon, Mar 10, 2014	11.06	11.20	11.02	11.16
4329	NASDAQ	RUSHB	Fri, Mar 7, 2014	10.97	11.10	10.89	11.10
4328	NASDAQ	RUSHB	Thu, Mar 6, 2014	11.11	11.11	10.91	10.96
4327	NASDAQ	RUSHB	Wed, Mar 5, 2014	11.09	11.19	11.08	11.19
4326	NASDAQ	RUSHB	Tue, Mar 4, 2014	11.05	11.50	10.97	11.16
4325	NASDAQ	RUSHB	Mon, Mar 3, 2014	11.00	11.00	10.65	10.96
4324	NASDAQ	RUSHB	Fri, Feb 28, 2014	10.88	10.94	10.85	10.85
4323	NASDAQ	RUSHB	Thu, Feb 27, 2014	10.72	10.88	10.72	10.80
4322	NASDAQ	RUSHB	Wed, Feb 26, 2014	10.68	10.79	10.69	10.75
4321	NASDAQ	RUSHB	Tue, Feb 25, 2014	10.86	10.86	10.64	10.67
4320	NASDAQ	RUSHB	Mon, Feb 24, 2014	10.89	10.89	10.86	10.86
4319	NASDAQ	RUSHB	Fri, Feb 21, 2014	10.74	10.88	10.73	10.88
4318	NASDAQ	RUSHB	Thu, Feb 20, 2014	10.75	10.87	10.69	10.69
4317	NASDAQ	RUSHB	Wed, Feb 19, 2014	10.87	10.92	10.77	10.77
4316	NASDAQ	RUSHB	Tue, Feb 18, 2014	10.58	10.95	10.56	10.95
4315	NASDAQ	RUSHB	Fri, Feb 14, 2014	10.43	10.72	10.53	10.56
4314	NASDAQ	RUSHB	Thu, Feb 13, 2014	10.64	10.85	10.64	10.81
4313	NASDAQ	RUSHB	Wed, Feb 12, 2014	10.67	10.89	10.61	10.68
4312	NASDAQ	RUSHB	Tue, Feb 11, 2014	10.49	10.78	10.60	10.66
4311	NASDAQ	RUSHB	Mon, Feb 10, 2014	10.62	10.67	10.44	10.53
4310	NASDAQ	RUSHB	Fri, Feb 7, 2014	10.70	10.70	10.59	10.60
4309	NASDAQ	RUSHB	Thu, Feb 6, 2014	10.29	10.51	10.29	10.51
4308	NASDAQ	RUSHB	Wed, Feb 5, 2014	10.19	10.40	10.19	10.23
4307	NASDAQ	RUSHB	Tue, Feb 4, 2014	10.27	10.28	10.14	10.24
4306	NASDAQ	RUSHB	Mon, Feb 3, 2014	10.40	10.40	9.90	10.16
4305	NASDAQ	RUSHB	Fri, Jan 31, 2014	10.24	10.50	10.24	10.41
4304	NASDAQ	RUSHB	Thu, Jan 30, 2014	10.29	10.53	10.30	10.38
4303	NASDAQ	RUSHB	Wed, Jan 29, 2014	10.41	10.52	10.32	10.35
4302	NASDAQ	RUSHB	Tue, Jan 28, 2014	10.47	10.53	10.47	10.53
4301	NASDAQ	RUSHB	Mon, Jan 27, 2014	10.48	10.57	10.35	10.46
4300	NASDAQ	RUSHB	Fri, Jan 24, 2014	10.96	10.96	10.40	10.51
4299	NASDAQ	RUSHB	Thu, Jan 23, 2014	11.24	11.28	10.83	11.00
4298	NASDAQ	RUSHB	Wed, Jan 22, 2014	11.32	11.36	11.20	11.20
4297	NASDAQ	RUSHB	Tue, Jan 21, 2014	11.28	11.36	11.20	11.29
4296	NASDAQ	RUSHB	Fri, Jan 17, 2014	11.20	11.32	11.11	11.11
4295	NASDAQ	RUSHB	Thu, Jan 16, 2014	11.04	11.16	11.04	11.16
4294	NASDAQ	RUSHB	Wed, Jan 15, 2014	10.89	11.13	10.89	11.07
4293	NASDAQ	RUSHB	Tue, Jan 14, 2014	10.78	10.93	10.78	10.92
4292	NASDAQ	RUSHB	Mon, Jan 13, 2014	10.64	10.75	10.65	10.70
4291	NASDAQ	RUSHB	Fri, Jan 10, 2014	10.75	10.78	10.77	10.78
4290	NASDAQ	RUSHB	Thu, Jan 9, 2014	10.77	10.78	10.74	10.77
4289	NASDAQ	RUSHB	Wed, Jan 8, 2014	10.77	10.77	10.76	10.77
4288	NASDAQ	RUSHB	Tue, Jan 7, 2014	10.55	10.78	10.68	10.78
4287	NASDAQ	RUSHB	Mon, Jan 6, 2014	10.93	10.93	10.44	10.52
4286	NASDAQ	RUSHB	Fri, Jan 3, 2014	10.85	10.91	10.81	10.91
4285	NASDAQ	RUSHB	Thu, Jan 2, 2014	11.13	11.12	10.72	10.85
4284	NASDAQ	RUSHB	Tue, Dec 31, 2013	11.34	11.40	11.25	11.33
4283	NASDAQ	RUSHB	Mon, Dec 30, 2013	11.45	11.55	11.34	11.37
4282	NASDAQ	RUSHB	Fri, Dec 27, 2013	11.14	11.50	11.36	11.50
4281	NASDAQ	RUSHB	Thu, Dec 26, 2013	11.36	11.40	11.32	11.40
4280	NASDAQ	RUSHB	Tue, Dec 24, 2013	11.28	11.43	11.28	11.36
4279	NASDAQ	RUSHB	Mon, Dec 23, 2013	11.29	11.48	11.18	11.36
4278	NASDAQ	RUSHB	Fri, Dec 20, 2013	10.81	11.35	10.76	11.35
4277	NASDAQ	RUSHB	Thu, Dec 19, 2013	11.04	10.90	10.80	10.80
4276	NASDAQ	RUSHB	Wed, Dec 18, 2013	10.64	10.88	10.64	10.86
4275	NASDAQ	RUSHB	Tue, Dec 17, 2013	10.68	10.78	10.67	10.75
4274	NASDAQ	RUSHB	Mon, Dec 16, 2013	10.42	10.64	10.42	10.64
4273	NASDAQ	RUSHB	Fri, Dec 13, 2013	10.26	10.37	10.16	10.37
4272	NASDAQ	RUSHB	Thu, Dec 12, 2013	10.48	10.48	10.28	10.34
4271	NASDAQ	RUSHB	Wed, Dec 11, 2013	10.59	10.59	10.44	10.44
4270	NASDAQ	RUSHB	Tue, Dec 10, 2013	10.97	10.97	10.82	10.82
4269	NASDAQ	RUSHB	Mon, Dec 9, 2013	10.93	10.99	10.82	10.98
4268	NASDAQ	RUSHB	Fri, Dec 6, 2013	10.79	11.01	10.79	10.90
4267	NASDAQ	RUSHB	Thu, Dec 5, 2013	10.68	10.76	10.68	10.74
4266	NASDAQ	RUSHB	Wed, Dec 4, 2013	10.91	10.91	10.63	10.63
4265	NASDAQ	RUSHB	Tue, Dec 3, 2013	10.94	11.07	10.89	10.99
4264	NASDAQ	RUSHB	Mon, Dec 2, 2013	10.99	11.06	10.89	10.89
4263	NASDAQ	RUSHB	Fri, Nov 29, 2013	11.04	11.07	11.07	11.07
4262	NASDAQ	RUSHB	Wed, Nov 27, 2013	11.15	11.15	11.04	11.04
4261	NASDAQ	RUSHB	Tue, Nov 26, 2013	11.09	11.11	11.00	11.11
4260	NASDAQ	RUSHB	Mon, Nov 25, 2013	11.12	11.12	11.12	11.12
4259	NASDAQ	RUSHB	Fri, Nov 22, 2013	10.89	11.16	10.89	11.08
4258	NASDAQ	RUSHB	Thu, Nov 21, 2013	10.89	11.15	10.85	10.96
4257	NASDAQ	RUSHB	Wed, Nov 20, 2013	10.86	10.86	10.74	10.83
4256	NASDAQ	RUSHB	Tue, Nov 19, 2013	10.61	10.96	10.61	10.80
4255	NASDAQ	RUSHB	Mon, Nov 18, 2013	10.94	10.94	10.59	10.59
4254	NASDAQ	RUSHB	Fri, Nov 15, 2013	10.70	10.99	10.70	10.93
4253	NASDAQ	RUSHB	Thu, Nov 14, 2013	10.94	10.94	10.63	10.75
4252	NASDAQ	RUSHB	Wed, Nov 13, 2013	10.71	11.00	10.71	11.00
4251	NASDAQ	RUSHB	Tue, Nov 12, 2013	10.58	10.75	10.50	10.75
4250	NASDAQ	RUSHB	Mon, Nov 11, 2013	10.56	10.63	10.38	10.58
4249	NASDAQ	RUSHB	Fri, Nov 8, 2013	10.67	10.68	10.55	10.55
4248	NASDAQ	RUSHB	Thu, Nov 7, 2013	10.67	10.67	10.41	10.44
4247	NASDAQ	RUSHB	Wed, Nov 6, 2013	10.72	10.72	10.64	10.66
4246	NASDAQ	RUSHB	Tue, Nov 5, 2013	10.75	10.80	10.75	10.76
4245	NASDAQ	RUSHB	Mon, Nov 4, 2013	10.73	10.84	10.68	10.77
4244	NASDAQ	RUSHB	Fri, Nov 1, 2013	10.84	11.11	10.72	10.73
4243	NASDAQ	RUSHB	Thu, Oct 31, 2013	10.78	11.03	10.78	10.80
4242	NASDAQ	RUSHB	Wed, Oct 30, 2013	11.15	11.20	10.90	10.90
4241	NASDAQ	RUSHB	Tue, Oct 29, 2013	11.13	11.14	11.08	11.13
4240	NASDAQ	RUSHB	Mon, Oct 28, 2013	11.00	11.17	11.00	11.15
4239	NASDAQ	RUSHB	Fri, Oct 25, 2013	11.02	11.07	10.97	11.06
4238	NASDAQ	RUSHB	Thu, Oct 24, 2013	11.05	11.05	10.88	10.92
4237	NASDAQ	RUSHB	Wed, Oct 23, 2013	11.14	11.26	10.87	11.17
4236	NASDAQ	RUSHB	Tue, Oct 22, 2013	10.90	10.93	10.75	10.79
4235	NASDAQ	RUSHB	Mon, Oct 21, 2013	10.88	10.94	10.83	10.89
4234	NASDAQ	RUSHB	Fri, Oct 18, 2013	10.66	10.96	10.58	10.82
4233	NASDAQ	RUSHB	Thu, Oct 17, 2013	10.73	10.77	10.57	10.57
4232	NASDAQ	RUSHB	Wed, Oct 16, 2013	10.52	10.72	10.51	10.71
4231	NASDAQ	RUSHB	Tue, Oct 15, 2013	10.50	10.56	10.44	10.50
4230	NASDAQ	RUSHB	Mon, Oct 14, 2013	10.24	10.59	10.24	10.53
4229	NASDAQ	RUSHB	Fri, Oct 11, 2013	10.20	10.38	10.09	10.38
4228	NASDAQ	RUSHB	Thu, Oct 10, 2013	9.91	10.25	9.91	10.14
4227	NASDAQ	RUSHB	Wed, Oct 9, 2013	9.76	9.96	9.60	9.84
4226	NASDAQ	RUSHB	Tue, Oct 8, 2013	9.86	9.92	9.69	9.69
4225	NASDAQ	RUSHB	Mon, Oct 7, 2013	9.93	9.98	9.89	9.96
4224	NASDAQ	RUSHB	Fri, Oct 4, 2013	10.01	10.11	9.97	10.11
4223	NASDAQ	RUSHB	Thu, Oct 3, 2013	10.10	10.10	9.91	10.00
4222	NASDAQ	RUSHB	Wed, Oct 2, 2013	10.05	10.22	10.08	10.11
4221	NASDAQ	RUSHB	Tue, Oct 1, 2013	10.16	10.21	10.10	10.13
4220	NASDAQ	RUSHB	Mon, Sep 30, 2013	9.94	10.15	9.94	10.12
4219	NASDAQ	RUSHB	Fri, Sep 27, 2013	10.17	10.18	10.08	10.11
4218	NASDAQ	RUSHB	Thu, Sep 26, 2013	10.42	10.50	10.13	10.28
4217	NASDAQ	RUSHB	Wed, Sep 25, 2013	9.92	10.11	9.96	10.03
4216	NASDAQ	RUSHB	Tue, Sep 24, 2013	10.22	10.22	10.13	10.19
4215	NASDAQ	RUSHB	Fri, Sep 20, 2013	10.24	10.25	10.09	10.17
4214	NASDAQ	RUSHB	Thu, Sep 19, 2013	10.40	10.44	10.32	10.32
4213	NASDAQ	RUSHB	Wed, Sep 18, 2013	10.33	10.37	10.24	10.31
4212	NASDAQ	RUSHB	Tue, Sep 17, 2013	10.14	10.31	10.14	10.31
4211	NASDAQ	RUSHB	Mon, Sep 16, 2013	10.20	10.29	10.20	10.29
4210	NASDAQ	RUSHB	Fri, Sep 13, 2013	10.07	10.16	10.16	10.16
4209	NASDAQ	RUSHB	Thu, Sep 12, 2013	10.45	10.45	10.20	10.20
4208	NASDAQ	RUSHB	Wed, Sep 11, 2013	10.39	10.56	10.39	10.46
4207	NASDAQ	RUSHB	Tue, Sep 10, 2013	10.36	10.67	10.36	10.63
4206	NASDAQ	RUSHB	Mon, Sep 9, 2013	10.33	10.35	10.18	10.34
4205	NASDAQ	RUSHB	Fri, Sep 6, 2013	9.97	10.32	10.15	10.30
4204	NASDAQ	RUSHB	Thu, Sep 5, 2013	9.84	10.00	9.66	9.94
4203	NASDAQ	RUSHB	Wed, Sep 4, 2013	9.69	9.71	9.66	9.70
4202	NASDAQ	RUSHB	Tue, Sep 3, 2013	9.82	9.72	9.60	9.69
4201	NASDAQ	RUSHB	Fri, Aug 30, 2013	9.69	9.69	9.58	9.62
4200	NASDAQ	RUSHB	Thu, Aug 29, 2013	9.52	9.70	9.52	9.68
4199	NASDAQ	RUSHB	Wed, Aug 28, 2013	9.93	9.94	9.56	9.59
4198	NASDAQ	RUSHB	Tue, Aug 27, 2013	9.72	9.74	9.44	9.50
4197	NASDAQ	RUSHB	Mon, Aug 26, 2013	9.79	9.79	9.79	9.79
4196	NASDAQ	RUSHB	Fri, Aug 23, 2013	9.70	9.84	9.70	9.78
4195	NASDAQ	RUSHB	Thu, Aug 22, 2013	9.75	9.75	9.75	9.75
4194	NASDAQ	RUSHB	Wed, Aug 21, 2013	9.60	9.77	9.60	9.64
4193	NASDAQ	RUSHB	Tue, Aug 20, 2013	9.64	9.70	9.62	9.63
4192	NASDAQ	RUSHB	Mon, Aug 19, 2013	9.60	9.69	9.59	9.59
4191	NASDAQ	RUSHB	Fri, Aug 16, 2013	9.66	9.69	9.64	9.64
4190	NASDAQ	RUSHB	Thu, Aug 15, 2013	9.70	9.84	9.71	9.71
4189	NASDAQ	RUSHB	Tue, Aug 13, 2013	9.75	9.88	9.72	9.83
4188	NASDAQ	RUSHB	Mon, Aug 12, 2013	9.68	9.81	9.68	9.76
4187	NASDAQ	RUSHB	Fri, Aug 9, 2013	9.82	9.82	9.70	9.70
4186	NASDAQ	RUSHB	Thu, Aug 8, 2013	9.86	9.92	9.85	9.92
4185	NASDAQ	RUSHB	Wed, Aug 7, 2013	9.53	9.55	9.55	9.55
4184	NASDAQ	RUSHB	Tue, Aug 6, 2013	9.60	9.66	9.60	9.64
4183	NASDAQ	RUSHB	Mon, Aug 5, 2013	9.72	9.76	9.60	9.64
4182	NASDAQ	RUSHB	Fri, Aug 2, 2013	9.69	9.74	9.65	9.69
4181	NASDAQ	RUSHB	Thu, Aug 1, 2013	9.68	9.77	9.65	9.77
4180	NASDAQ	RUSHB	Wed, Jul 31, 2013	9.56	9.60	9.48	9.59
4179	NASDAQ	RUSHB	Tue, Jul 30, 2013	9.52	9.58	9.48	9.58
4178	NASDAQ	RUSHB	Mon, Jul 29, 2013	9.44	9.52	9.44	9.52
4177	NASDAQ	RUSHB	Fri, Jul 26, 2013	9.31	9.54	9.42	9.45
4176	NASDAQ	RUSHB	Thu, Jul 25, 2013	9.59	9.62	9.40	9.44
4175	NASDAQ	RUSHB	Wed, Jul 24, 2013	9.47	9.55	8.70	9.50
4174	NASDAQ	RUSHB	Tue, Jul 23, 2013	10.03	10.03	10.02	10.02
4173	NASDAQ	RUSHB	Mon, Jul 22, 2013	9.84	10.10	9.84	10.00
4172	NASDAQ	RUSHB	Fri, Jul 19, 2013	9.90	10.04	10.04	10.04
4171	NASDAQ	RUSHB	Thu, Jul 18, 2013	10.03	10.17	10.03	10.16
4170	NASDAQ	RUSHB	Wed, Jul 17, 2013	10.13	10.06	10.05	10.05
4169	NASDAQ	RUSHB	Tue, Jul 16, 2013	10.22	10.30	10.08	10.18
4168	NASDAQ	RUSHB	Mon, Jul 15, 2013	10.27	10.31	10.18	10.22
4167	NASDAQ	RUSHB	Fri, Jul 12, 2013	10.32	10.33	10.23	10.23
4166	NASDAQ	RUSHB	Thu, Jul 11, 2013	10.47	10.47	10.31	10.35
4165	NASDAQ	RUSHB	Wed, Jul 10, 2013	10.33	10.34	10.20	10.34
4164	NASDAQ	RUSHB	Tue, Jul 9, 2013	10.25	10.33	10.27	10.29
4163	NASDAQ	RUSHB	Mon, Jul 8, 2013	10.34	10.34	10.02	10.16
4162	NASDAQ	RUSHB	Fri, Jul 5, 2013	10.04	10.27	10.04	10.26
4161	NASDAQ	RUSHB	Wed, Jul 3, 2013	9.87	10.04	9.87	9.90
4160	NASDAQ	RUSHB	Tue, Jul 2, 2013	9.81	9.97	9.80	9.88
4159	NASDAQ	RUSHB	Mon, Jul 1, 2013	9.60	10.03	9.60	9.77
4158	NASDAQ	RUSHB	Fri, Jun 28, 2013	9.41	9.58	9.54	9.56
4157	NASDAQ	RUSHB	Thu, Jun 27, 2013	9.46	9.69	9.46	9.58
4156	NASDAQ	RUSHB	Wed, Jun 26, 2013	9.34	9.47	9.32	9.38
4155	NASDAQ	RUSHB	Tue, Jun 25, 2013	9.51	9.51	9.35	9.46
4154	NASDAQ	RUSHB	Mon, Jun 24, 2013	9.19	9.46	9.18	9.37
4153	NASDAQ	RUSHB	Fri, Jun 21, 2013	9.62	9.62	9.13	9.21
4152	NASDAQ	RUSHB	Thu, Jun 20, 2013	9.58	9.60	9.53	9.59
4151	NASDAQ	RUSHB	Wed, Jun 19, 2013	10.09	10.09	9.76	9.78
4150	NASDAQ	RUSHB	Tue, Jun 18, 2013	10.15	10.15	10.06	10.06
4149	NASDAQ	RUSHB	Mon, Jun 17, 2013	10.08	10.11	10.00	10.04
4148	NASDAQ	RUSHB	Fri, Jun 14, 2013	10.05	9.99	9.80	9.91
4147	NASDAQ	RUSHB	Thu, Jun 13, 2013	9.92	10.12	9.90	10.12
4146	NASDAQ	RUSHB	Wed, Jun 12, 2013	9.84	9.84	9.84	9.84
4145	NASDAQ	RUSHB	Tue, Jun 11, 2013	10.09	10.05	9.90	9.97
4144	NASDAQ	RUSHB	Mon, Jun 10, 2013	10.02	10.23	10.02	10.21
4143	NASDAQ	RUSHB	Fri, Jun 7, 2013	10.08	10.14	9.99	10.02
4142	NASDAQ	RUSHB	Thu, Jun 6, 2013	9.80	10.01	9.78	9.98
4141	NASDAQ	RUSHB	Wed, Jun 5, 2013	9.64	9.80	9.64	9.79
4140	NASDAQ	RUSHB	Tue, Jun 4, 2013	10.03	10.03	9.67	9.68
4139	NASDAQ	RUSHB	Mon, Jun 3, 2013	9.85	9.96	9.69	9.93
4138	NASDAQ	RUSHB	Fri, May 31, 2013	9.86	10.05	9.79	9.85
4137	NASDAQ	RUSHB	Thu, May 30, 2013	10.18	10.12	9.93	9.96
4136	NASDAQ	RUSHB	Wed, May 29, 2013	10.30	10.33	10.22	10.22
4135	NASDAQ	RUSHB	Tue, May 28, 2013	10.47	10.52	10.38	10.38
4134	NASDAQ	RUSHB	Fri, May 24, 2013	10.30	10.32	10.18	10.18
4133	NASDAQ	RUSHB	Thu, May 23, 2013	10.15	10.43	10.11	10.43
4132	NASDAQ	RUSHB	Wed, May 22, 2013	10.68	10.68	10.18	10.23
4131	NASDAQ	RUSHB	Tue, May 21, 2013	10.32	10.59	10.32	10.57
4130	NASDAQ	RUSHB	Mon, May 20, 2013	10.33	10.39	10.25	10.32
4129	NASDAQ	RUSHB	Fri, May 17, 2013	10.48	10.49	10.31	10.37
4128	NASDAQ	RUSHB	Thu, May 16, 2013	10.40	10.40	10.30	10.32
4127	NASDAQ	RUSHB	Wed, May 15, 2013	10.41	10.54	10.39	10.39
4126	NASDAQ	RUSHB	Tue, May 14, 2013	10.13	10.41	10.13	10.41
4125	NASDAQ	RUSHB	Mon, May 13, 2013	10.07	10.16	10.02	10.07
4124	NASDAQ	RUSHB	Fri, May 10, 2013	10.07	10.16	10.01	10.04
4123	NASDAQ	RUSHB	Thu, May 9, 2013	9.93	10.03	9.78	10.03
4122	NASDAQ	RUSHB	Wed, May 8, 2013	9.77	10.00	9.78	9.96
4121	NASDAQ	RUSHB	Tue, May 7, 2013	9.64	9.74	9.74	9.74
4120	NASDAQ	RUSHB	Mon, May 6, 2013	9.33	9.56	9.33	9.52
4119	NASDAQ	RUSHB	Fri, May 3, 2013	8.95	9.31	8.95	9.22
4118	NASDAQ	RUSHB	Thu, May 2, 2013	8.63	8.86	8.60	8.81
4117	NASDAQ	RUSHB	Wed, May 1, 2013	8.75	8.77	8.60	8.60
4116	NASDAQ	RUSHB	Tue, Apr 30, 2013	8.68	8.80	8.68	8.80
4115	NASDAQ	RUSHB	Mon, Apr 29, 2013	8.69	8.76	8.69	8.73
4114	NASDAQ	RUSHB	Fri, Apr 26, 2013	8.70	8.70	8.39	8.61
4113	NASDAQ	RUSHB	Thu, Apr 25, 2013	8.36	8.72	8.36	8.69
4112	NASDAQ	RUSHB	Wed, Apr 24, 2013	8.27	8.40	8.24	8.38
4111	NASDAQ	RUSHB	Tue, Apr 23, 2013	8.30	8.30	8.24	8.24
4110	NASDAQ	RUSHB	Mon, Apr 22, 2013	8.44	8.44	8.23	8.23
4109	NASDAQ	RUSHB	Fri, Apr 19, 2013	8.44	8.50	8.39	8.42
4108	NASDAQ	RUSHB	Thu, Apr 18, 2013	8.43	8.43	8.32	8.39
4107	NASDAQ	RUSHB	Wed, Apr 17, 2013	8.74	8.75	8.39	8.48
4106	NASDAQ	RUSHB	Tue, Apr 16, 2013	8.70	8.84	8.70	8.79
4105	NASDAQ	RUSHB	Mon, Apr 15, 2013	8.93	8.93	8.62	8.70
4104	NASDAQ	RUSHB	Fri, Apr 12, 2013	8.95	9.08	8.94	8.98
4103	NASDAQ	RUSHB	Thu, Apr 11, 2013	9.07	9.16	9.01	9.06
4102	NASDAQ	RUSHB	Wed, Apr 10, 2013	9.00	9.15	9.00	9.05
4101	NASDAQ	RUSHB	Tue, Apr 9, 2013	9.06	9.08	8.97	9.00
4100	NASDAQ	RUSHB	Mon, Apr 8, 2013	9.03	9.10	8.97	9.09
4099	NASDAQ	RUSHB	Fri, Apr 5, 2013	8.83	9.00	8.83	8.98
4098	NASDAQ	RUSHB	Thu, Apr 4, 2013	8.85	8.93	8.76	8.89
4097	NASDAQ	RUSHB	Wed, Apr 3, 2013	9.04	8.97	8.75	8.78
4096	NASDAQ	RUSHB	Tue, Apr 2, 2013	9.18	9.20	8.87	9.00
4095	NASDAQ	RUSHB	Mon, Apr 1, 2013	9.13	9.13	9.01	9.12
4094	NASDAQ	RUSHB	Thu, Mar 28, 2013	9.20	9.23	9.04	9.09
4093	NASDAQ	RUSHB	Wed, Mar 27, 2013	9.15	9.24	9.12	9.16
4092	NASDAQ	RUSHB	Tue, Mar 26, 2013	9.18	9.24	9.13	9.24
4091	NASDAQ	RUSHB	Mon, Mar 25, 2013	9.48	9.41	9.23	9.27
4090	NASDAQ	RUSHB	Thu, Mar 21, 2013	9.41	9.47	9.28	9.33
4089	NASDAQ	RUSHB	Wed, Mar 20, 2013	9.56	9.56	9.41	9.48
4088	NASDAQ	RUSHB	Tue, Mar 19, 2013	9.60	9.60	9.38	9.48
4087	NASDAQ	RUSHB	Mon, Mar 18, 2013	9.55	9.57	9.40	9.52
4086	NASDAQ	RUSHB	Fri, Mar 15, 2013	9.76	9.77	9.61	9.67
4085	NASDAQ	RUSHB	Thu, Mar 14, 2013	9.68	9.77	9.67	9.72
4084	NASDAQ	RUSHB	Wed, Mar 13, 2013	9.64	9.70	9.63	9.68
4083	NASDAQ	RUSHB	Tue, Mar 12, 2013	9.68	9.74	9.58	9.64
4082	NASDAQ	RUSHB	Mon, Mar 11, 2013	9.65	9.72	9.54	9.65
4081	NASDAQ	RUSHB	Fri, Mar 8, 2013	9.48	9.70	9.48	9.70
4080	NASDAQ	RUSHB	Thu, Mar 7, 2013	9.43	9.50	9.37	9.40
4079	NASDAQ	RUSHB	Wed, Mar 6, 2013	9.64	9.66	9.44	9.44
4078	NASDAQ	RUSHB	Tue, Mar 5, 2013	9.54	9.64	9.49	9.55
4077	NASDAQ	RUSHB	Mon, Mar 4, 2013	9.36	9.44	9.34	9.38
4076	NASDAQ	RUSHB	Fri, Mar 1, 2013	9.19	9.48	9.30	9.43
4075	NASDAQ	RUSHB	Thu, Feb 28, 2013	9.05	9.38	9.05	9.29
4074	NASDAQ	RUSHB	Wed, Feb 27, 2013	9.08	9.15	8.93	9.06
4073	NASDAQ	RUSHB	Tue, Feb 26, 2013	9.00	9.07	8.84	8.96
4072	NASDAQ	RUSHB	Mon, Feb 25, 2013	9.39	9.39	8.94	8.94
4071	NASDAQ	RUSHB	Fri, Feb 22, 2013	9.31	9.37	9.12	9.35
4070	NASDAQ	RUSHB	Thu, Feb 21, 2013	9.36	9.43	9.12	9.26
4069	NASDAQ	RUSHB	Wed, Feb 20, 2013	9.81	9.82	9.42	9.42
4068	NASDAQ	RUSHB	Tue, Feb 19, 2013	9.59	9.81	9.48	9.81
4067	NASDAQ	RUSHB	Fri, Feb 15, 2013	9.12	9.56	9.11	9.55
4066	NASDAQ	RUSHB	Thu, Feb 14, 2013	8.94	9.08	8.78	9.07
4065	NASDAQ	RUSHB	Wed, Feb 13, 2013	8.91	9.14	8.89	8.98
4064	NASDAQ	RUSHB	Tue, Feb 12, 2013	8.83	8.84	8.75	8.80
4063	NASDAQ	RUSHB	Mon, Feb 11, 2013	8.90	8.92	8.79	8.83
4062	NASDAQ	RUSHB	Fri, Feb 8, 2013	8.99	9.04	8.99	9.04
4061	NASDAQ	RUSHB	Fri, Feb 1, 2013	8.72	8.90	8.68	8.84
4060	NASDAQ	RUSHB	Thu, Jan 31, 2013	8.69	8.76	8.61	8.70
4059	NASDAQ	RUSHB	Wed, Jan 30, 2013	8.89	8.89	8.71	8.72
4058	NASDAQ	RUSHB	Tue, Jan 29, 2013	8.93	8.96	8.89	8.94
4057	NASDAQ	RUSHB	Mon, Jan 28, 2013	8.88	9.04	8.87	8.88
4056	NASDAQ	RUSHB	Fri, Jan 25, 2013	8.82	8.90	8.80	8.89
4055	NASDAQ	RUSHB	Thu, Jan 24, 2013	8.73	8.80	8.71	8.78
4054	NASDAQ	RUSHB	Wed, Jan 23, 2013	8.67	8.69	8.65	8.67
4053	NASDAQ	RUSHB	Tue, Jan 22, 2013	8.62	8.69	8.62	8.67
4052	NASDAQ	RUSHB	Fri, Jan 18, 2013	8.50	8.66	8.50	8.60
4051	NASDAQ	RUSHB	Thu, Jan 17, 2013	8.29	8.54	8.29	8.51
4050	NASDAQ	RUSHB	Wed, Jan 16, 2013	8.22	8.30	8.18	8.18
4049	NASDAQ	RUSHB	Tue, Jan 15, 2013	8.24	8.33	8.20	8.33
4048	NASDAQ	RUSHB	Mon, Jan 14, 2013	8.00	8.08	7.90	8.08
4047	NASDAQ	RUSHB	Fri, Jan 11, 2013	8.07	8.07	7.56	8.07
4046	NASDAQ	RUSHB	Thu, Jan 10, 2013	8.19	8.19	8.00	8.08
4045	NASDAQ	RUSHB	Wed, Jan 9, 2013	7.96	8.12	7.96	8.04
4044	NASDAQ	RUSHB	Mon, Jan 7, 2013	7.87	7.96	7.86	7.95
4043	NASDAQ	RUSHB	Fri, Jan 4, 2013	8.00	8.00	8.00	8.00
4042	NASDAQ	RUSHB	Thu, Jan 3, 2013	7.91	8.00	7.91	8.00
4041	NASDAQ	RUSHB	Wed, Jan 2, 2013	7.94	8.01	7.87	7.91
4040	NASDAQ	RUSHB	Mon, Dec 31, 2012	7.35	7.71	7.35	7.68
4039	NASDAQ	RUSHB	Fri, Dec 28, 2012	7.50	7.50	7.50	7.50
4038	NASDAQ	RUSHB	Thu, Dec 27, 2012	7.37	7.52	7.37	7.52
4037	NASDAQ	RUSHB	Wed, Dec 26, 2012	7.49	7.49	7.42	7.47
4036	NASDAQ	RUSHB	Mon, Dec 24, 2012	7.39	7.45	7.39	7.45
4035	NASDAQ	RUSHB	Fri, Dec 21, 2012	7.47	7.55	7.38	7.39
4034	NASDAQ	RUSHB	Wed, Dec 19, 2012	7.55	7.58	7.55	7.58
4033	NASDAQ	RUSHB	Tue, Dec 18, 2012	7.38	7.56	7.36	7.54
4032	NASDAQ	RUSHB	Mon, Dec 17, 2012	7.23	7.31	7.16	7.31
4031	NASDAQ	RUSHB	Fri, Dec 14, 2012	7.15	7.23	7.11	7.11
4030	NASDAQ	RUSHB	Thu, Dec 13, 2012	7.32	7.33	7.11	7.22
4029	NASDAQ	RUSHB	Wed, Dec 12, 2012	7.39	7.46	7.29	7.29
4028	NASDAQ	RUSHB	Tue, Dec 11, 2012	7.53	7.64	7.39	7.39
4027	NASDAQ	RUSHB	Mon, Dec 10, 2012	7.47	7.56	7.46	7.47
4026	NASDAQ	RUSHB	Thu, Dec 6, 2012	7.47	7.53	7.38	7.49
4025	NASDAQ	RUSHB	Wed, Dec 5, 2012	7.27	7.62	7.27	7.46
4024	NASDAQ	RUSHB	Tue, Dec 4, 2012	7.11	7.25	7.11	7.24
4023	NASDAQ	RUSHB	Mon, Dec 3, 2012	7.17	7.20	7.02	7.09
4022	NASDAQ	RUSHB	Fri, Nov 30, 2012	7.37	7.38	7.14	7.20
4021	NASDAQ	RUSHB	Thu, Nov 29, 2012	7.03	7.35	7.03	7.32
4020	NASDAQ	RUSHB	Wed, Nov 28, 2012	7.12	7.17	7.09	7.12
4019	NASDAQ	RUSHB	Tue, Nov 27, 2012	7.09	7.19	7.08	7.19
4018	NASDAQ	RUSHB	Mon, Nov 26, 2012	7.07	7.16	7.07	7.16
4017	NASDAQ	RUSHB	Fri, Nov 23, 2012	7.04	7.12	7.04	7.12
4016	NASDAQ	RUSHB	Tue, Nov 20, 2012	7.00	7.14	7.00	7.13
4015	NASDAQ	RUSHB	Mon, Nov 19, 2012	7.08	7.14	6.99	7.14
4014	NASDAQ	RUSHB	Fri, Nov 16, 2012	7.11	7.11	7.04	7.04
4013	NASDAQ	RUSHB	Thu, Nov 15, 2012	7.08	7.21	6.98	7.15
4012	NASDAQ	RUSHB	Wed, Nov 14, 2012	7.34	7.34	7.11	7.11
4011	NASDAQ	RUSHB	Tue, Nov 13, 2012	7.47	7.47	7.40	7.40
4010	NASDAQ	RUSHB	Mon, Nov 12, 2012	7.40	7.54	7.38	7.45
4009	NASDAQ	RUSHB	Fri, Nov 9, 2012	7.40	7.44	7.40	7.40
4008	NASDAQ	RUSHB	Thu, Nov 8, 2012	7.44	7.47	7.42	7.42
4007	NASDAQ	RUSHB	Wed, Nov 7, 2012	7.56	7.56	7.45	7.48
4006	NASDAQ	RUSHB	Tue, Nov 6, 2012	7.62	7.74	7.62	7.70
4005	NASDAQ	RUSHB	Mon, Nov 5, 2012	7.35	7.63	7.35	7.62
4004	NASDAQ	RUSHB	Fri, Nov 2, 2012	7.50	7.57	7.41	7.49
4003	NASDAQ	RUSHB	Thu, Nov 1, 2012	7.28	7.68	7.28	7.64
4002	NASDAQ	RUSHB	Wed, Oct 31, 2012	7.04	7.21	7.04	7.21
4001	NASDAQ	RUSHB	Fri, Oct 26, 2012	6.88	7.02	6.84	7.02
4000	NASDAQ	RUSHB	Thu, Oct 25, 2012	6.80	6.85	6.71	6.84
3999	NASDAQ	RUSHB	Wed, Oct 24, 2012	6.80	6.81	6.74	6.75
3998	NASDAQ	RUSHB	Tue, Oct 23, 2012	6.58	6.83	6.58	6.76
3997	NASDAQ	RUSHB	Mon, Oct 22, 2012	6.93	6.98	6.93	6.93
3996	NASDAQ	RUSHB	Fri, Oct 19, 2012	6.97	6.97	6.88	6.97
3995	NASDAQ	RUSHB	Thu, Oct 18, 2012	7.16	7.20	7.16	7.18
3994	NASDAQ	RUSHB	Wed, Oct 17, 2012	7.25	7.25	7.11	7.17
3993	NASDAQ	RUSHB	Tue, Oct 16, 2012	7.15	7.16	7.15	7.16
3992	NASDAQ	RUSHB	Mon, Oct 15, 2012	7.05	7.15	7.05	7.15
3991	NASDAQ	RUSHB	Fri, Oct 12, 2012	7.25	7.25	7.21	7.22
3990	NASDAQ	RUSHB	Wed, Oct 10, 2012	7.54	7.54	7.40	7.48
3989	NASDAQ	RUSHB	Tue, Oct 9, 2012	7.64	7.68	7.60	7.65
3988	NASDAQ	RUSHB	Mon, Oct 8, 2012	7.67	7.83	7.64	7.81
3987	NASDAQ	RUSHB	Fri, Oct 5, 2012	7.63	7.63	7.63	7.63
3986	NASDAQ	RUSHB	Thu, Oct 4, 2012	7.57	7.57	7.52	7.52
3985	NASDAQ	RUSHB	Wed, Oct 3, 2012	7.39	7.55	7.39	7.48
3984	NASDAQ	RUSHB	Tue, Oct 2, 2012	7.60	7.60	7.38	7.46
3983	NASDAQ	RUSHB	Mon, Oct 1, 2012	7.58	7.62	7.50	7.52
3982	NASDAQ	RUSHB	Fri, Sep 28, 2012	7.50	7.51	7.47	7.47
3981	NASDAQ	RUSHB	Thu, Sep 27, 2012	7.53	7.56	7.51	7.51
3980	NASDAQ	RUSHB	Wed, Sep 26, 2012	7.29	7.47	7.29	7.45
3979	NASDAQ	RUSHB	Tue, Sep 25, 2012	7.40	7.45	7.33	7.37
3978	NASDAQ	RUSHB	Mon, Sep 24, 2012	7.31	7.41	7.24	7.34
3977	NASDAQ	RUSHB	Fri, Sep 21, 2012	7.15	7.21	7.15	7.21
3976	NASDAQ	RUSHB	Thu, Sep 20, 2012	7.06	7.06	7.00	7.02
3975	NASDAQ	RUSHB	Wed, Sep 19, 2012	7.00	7.03	7.00	7.01
3974	NASDAQ	RUSHB	Tue, Sep 18, 2012	7.09	7.09	6.99	7.00
3973	NASDAQ	RUSHB	Mon, Sep 17, 2012	7.06	7.09	7.03	7.08
3972	NASDAQ	RUSHB	Fri, Sep 14, 2012	7.16	7.16	7.08	7.15
3971	NASDAQ	RUSHB	Thu, Sep 13, 2012	6.88	7.16	6.88	7.03
3970	NASDAQ	RUSHB	Wed, Sep 12, 2012	7.11	7.11	6.85	6.88
3969	NASDAQ	RUSHB	Tue, Sep 11, 2012	7.08	7.08	7.04	7.06
3968	NASDAQ	RUSHB	Mon, Sep 10, 2012	6.89	7.13	6.89	7.00
3967	NASDAQ	RUSHB	Fri, Sep 7, 2012	6.94	7.07	6.70	6.70
3966	NASDAQ	RUSHB	Thu, Sep 6, 2012	6.57	6.91	6.57	6.84
3965	NASDAQ	RUSHB	Wed, Sep 5, 2012	6.57	6.65	6.48	6.65
3964	NASDAQ	RUSHB	Tue, Sep 4, 2012	6.40	6.60	6.28	6.60
3963	NASDAQ	RUSHB	Fri, Aug 31, 2012	6.59	6.59	6.40	6.48
3962	NASDAQ	RUSHB	Thu, Aug 30, 2012	6.68	6.68	6.51	6.53
3961	NASDAQ	RUSHB	Wed, Aug 29, 2012	6.89	6.89	6.76	6.76
3960	NASDAQ	RUSHB	Tue, Aug 28, 2012	6.75	7.11	6.72	7.11
3959	NASDAQ	RUSHB	Mon, Aug 27, 2012	6.64	6.91	6.61	6.86
3958	NASDAQ	RUSHB	Fri, Aug 24, 2012	6.66	6.68	6.62	6.64
3957	NASDAQ	RUSHB	Thu, Aug 23, 2012	6.68	6.70	6.66	6.67
3956	NASDAQ	RUSHB	Wed, Aug 22, 2012	6.69	6.69	6.69	6.69
3955	NASDAQ	RUSHB	Tue, Aug 21, 2012	6.92	6.92	6.72	6.73
3954	NASDAQ	RUSHB	Mon, Aug 20, 2012	6.73	6.74	6.69	6.71
3953	NASDAQ	RUSHB	Fri, Aug 17, 2012	6.84	6.84	6.77	6.77
3952	NASDAQ	RUSHB	Thu, Aug 16, 2012	6.51	6.73	6.51	6.66
3951	NASDAQ	RUSHB	Wed, Aug 15, 2012	6.26	6.60	6.26	6.58
3950	NASDAQ	RUSHB	Tue, Aug 14, 2012	6.27	6.30	6.24	6.30
3949	NASDAQ	RUSHB	Mon, Aug 13, 2012	6.16	6.20	6.13	6.13
3948	NASDAQ	RUSHB	Fri, Aug 10, 2012	6.24	6.24	6.13	6.15
3947	NASDAQ	RUSHB	Thu, Aug 9, 2012	6.17	6.36	6.15	6.21
3946	NASDAQ	RUSHB	Wed, Aug 8, 2012	6.05	6.24	6.02	6.02
3945	NASDAQ	RUSHB	Tue, Aug 7, 2012	6.09	6.19	6.05	6.09
3944	NASDAQ	RUSHB	Mon, Aug 6, 2012	5.82	6.05	5.82	6.00
3943	NASDAQ	RUSHB	Fri, Aug 3, 2012	5.75	5.88	5.75	5.78
3942	NASDAQ	RUSHB	Thu, Aug 2, 2012	5.59	5.63	5.54	5.60
3941	NASDAQ	RUSHB	Wed, Aug 1, 2012	5.89	5.89	5.48	5.48
3940	NASDAQ	RUSHB	Tue, Jul 31, 2012	5.80	5.96	5.80	5.91
3939	NASDAQ	RUSHB	Mon, Jul 30, 2012	5.76	5.78	5.70	5.76
3938	NASDAQ	RUSHB	Fri, Jul 27, 2012	5.28	5.71	5.28	5.71
3937	NASDAQ	RUSHB	Thu, Jul 26, 2012	5.34	5.36	5.15	5.15
3936	NASDAQ	RUSHB	Wed, Jul 25, 2012	5.24	5.33	5.23	5.27
3935	NASDAQ	RUSHB	Tue, Jul 24, 2012	5.24	5.24	5.15	5.22
3934	NASDAQ	RUSHB	Mon, Jul 23, 2012	5.32	5.32	5.16	5.28
3933	NASDAQ	RUSHB	Fri, Jul 20, 2012	5.48	5.49	5.37	5.37
3932	NASDAQ	RUSHB	Thu, Jul 19, 2012	5.57	5.57	5.51	5.56
3931	NASDAQ	RUSHB	Wed, Jul 18, 2012	5.56	5.63	5.52	5.56
3930	NASDAQ	RUSHB	Tue, Jul 17, 2012	5.48	5.53	5.44	5.53
3929	NASDAQ	RUSHB	Mon, Jul 16, 2012	5.44	5.51	5.44	5.49
3928	NASDAQ	RUSHB	Fri, Jul 13, 2012	5.38	5.52	5.38	5.44
3927	NASDAQ	RUSHB	Thu, Jul 12, 2012	5.47	5.67	5.15	5.67
3926	NASDAQ	RUSHB	Wed, Jul 11, 2012	6.08	6.08	5.47	5.50
3925	NASDAQ	RUSHB	Tue, Jul 10, 2012	6.11	6.24	5.89	6.24
3924	NASDAQ	RUSHB	Mon, Jul 9, 2012	6.01	6.08	6.00	6.06
3923	NASDAQ	RUSHB	Fri, Jul 6, 2012	6.14	6.35	6.03	6.07
3922	NASDAQ	RUSHB	Thu, Jul 5, 2012	6.12	6.28	6.00	6.00
3921	NASDAQ	RUSHB	Tue, Jul 3, 2012	5.99	6.14	5.99	6.14
3920	NASDAQ	RUSHB	Mon, Jul 2, 2012	5.84	6.03	5.84	6.03
3919	NASDAQ	RUSHB	Fri, Jun 29, 2012	5.87	6.04	5.87	6.02
3918	NASDAQ	RUSHB	Thu, Jun 28, 2012	5.56	5.75	5.56	5.75
3917	NASDAQ	RUSHB	Wed, Jun 27, 2012	5.64	5.64	5.64	5.64
3916	NASDAQ	RUSHB	Tue, Jun 26, 2012	5.50	5.59	5.50	5.56
3915	NASDAQ	RUSHB	Mon, Jun 25, 2012	5.60	5.60	5.56	5.59
3914	NASDAQ	RUSHB	Fri, Jun 22, 2012	5.90	5.90	5.68	5.68
3913	NASDAQ	RUSHB	Thu, Jun 21, 2012	5.96	5.98	5.82	5.92
3912	NASDAQ	RUSHB	Wed, Jun 20, 2012	6.06	6.16	5.99	6.04
3911	NASDAQ	RUSHB	Tue, Jun 19, 2012	6.08	6.19	6.08	6.13
3910	NASDAQ	RUSHB	Mon, Jun 18, 2012	6.11	6.12	5.96	5.96
3909	NASDAQ	RUSHB	Fri, Jun 15, 2012	5.89	6.14	5.82	6.14
3908	NASDAQ	RUSHB	Thu, Jun 14, 2012	5.74	5.83	5.74	5.81
3907	NASDAQ	RUSHB	Wed, Jun 13, 2012	5.83	5.90	5.60	5.80
3906	NASDAQ	RUSHB	Tue, Jun 12, 2012	5.72	5.93	5.72	5.84
3905	NASDAQ	RUSHB	Mon, Jun 11, 2012	6.13	6.13	5.82	5.91
3904	NASDAQ	RUSHB	Fri, Jun 8, 2012	5.97	6.04	5.92	6.03
3903	NASDAQ	RUSHB	Thu, Jun 7, 2012	6.05	6.09	5.76	5.85
3902	NASDAQ	RUSHB	Wed, Jun 6, 2012	5.92	6.02	5.89	6.02
3901	NASDAQ	RUSHB	Tue, Jun 5, 2012	5.71	5.78	5.71	5.78
3900	NASDAQ	RUSHB	Mon, Jun 4, 2012	5.91	6.01	5.66	5.70
3899	NASDAQ	RUSHB	Fri, Jun 1, 2012	5.97	5.97	5.80	5.88
3898	NASDAQ	RUSHB	Thu, May 31, 2012	5.98	6.09	5.91	6.04
3897	NASDAQ	RUSHB	Wed, May 30, 2012	6.06	6.06	5.89	6.05
3896	NASDAQ	RUSHB	Tue, May 29, 2012	6.04	6.17	5.91	6.17
3895	NASDAQ	RUSHB	Fri, May 25, 2012	6.04	6.06	5.96	5.98
3894	NASDAQ	RUSHB	Thu, May 24, 2012	6.18	6.20	5.98	6.04
3893	NASDAQ	RUSHB	Wed, May 23, 2012	6.10	6.24	6.02	6.10
3892	NASDAQ	RUSHB	Tue, May 22, 2012	6.17	6.26	6.04	6.12
3891	NASDAQ	RUSHB	Mon, May 21, 2012	5.97	6.26	5.92	6.15
3890	NASDAQ	RUSHB	Fri, May 18, 2012	5.79	6.22	5.78	6.22
3889	NASDAQ	RUSHB	Thu, May 17, 2012	6.04	6.04	5.61	5.76
3888	NASDAQ	RUSHB	Wed, May 16, 2012	5.80	5.80	5.67	5.78
3887	NASDAQ	RUSHB	Tue, May 15, 2012	5.80	5.80	5.71	5.77
3886	NASDAQ	RUSHB	Mon, May 14, 2012	5.78	5.91	5.75	5.84
3885	NASDAQ	RUSHB	Fri, May 11, 2012	6.00	6.07	5.89	6.00
3884	NASDAQ	RUSHB	Thu, May 10, 2012	6.19	6.19	6.05	6.06
3883	NASDAQ	RUSHB	Wed, May 9, 2012	6.20	6.24	6.07	6.08
3882	NASDAQ	RUSHB	Tue, May 8, 2012	6.18	6.34	6.09	6.34
3881	NASDAQ	RUSHB	Mon, May 7, 2012	6.28	6.35	6.14	6.21
3880	NASDAQ	RUSHB	Fri, May 4, 2012	6.26	6.27	6.13	6.26
3879	NASDAQ	RUSHB	Thu, May 3, 2012	6.60	6.70	6.42	6.44
3878	NASDAQ	RUSHB	Wed, May 2, 2012	6.63	6.67	6.55	6.60
3877	NASDAQ	RUSHB	Tue, May 1, 2012	6.71	6.76	6.65	6.67
3876	NASDAQ	RUSHB	Mon, Apr 30, 2012	6.62	6.64	6.52	6.59
3875	NASDAQ	RUSHB	Fri, Apr 27, 2012	6.72	6.77	6.61	6.67
3874	NASDAQ	RUSHB	Thu, Apr 26, 2012	6.67	6.97	6.58	6.97
3873	NASDAQ	RUSHB	Wed, Apr 25, 2012	7.22	7.33	6.77	6.85
3872	NASDAQ	RUSHB	Tue, Apr 24, 2012	6.79	7.06	6.79	7.06
3871	NASDAQ	RUSHB	Mon, Apr 23, 2012	6.84	6.84	6.73	6.73
3870	NASDAQ	RUSHB	Fri, Apr 20, 2012	7.24	7.24	6.94	6.94
3869	NASDAQ	RUSHB	Thu, Apr 19, 2012	7.28	7.34	7.11	7.11
3868	NASDAQ	RUSHB	Wed, Apr 18, 2012	7.32	7.37	7.17	7.31
3867	NASDAQ	RUSHB	Tue, Apr 17, 2012	7.19	7.40	7.19	7.30
3866	NASDAQ	RUSHB	Mon, Apr 16, 2012	7.20	7.23	7.15	7.19
3865	NASDAQ	RUSHB	Fri, Apr 13, 2012	7.20	7.27	7.14	7.23
3864	NASDAQ	RUSHB	Thu, Apr 12, 2012	7.12	7.31	7.12	7.26
3863	NASDAQ	RUSHB	Wed, Apr 11, 2012	7.04	7.22	7.03	7.14
3862	NASDAQ	RUSHB	Tue, Apr 10, 2012	7.00	7.01	6.85	7.01
3861	NASDAQ	RUSHB	Mon, Apr 9, 2012	7.52	7.52	7.16	7.27
3860	NASDAQ	RUSHB	Thu, Apr 5, 2012	7.59	7.64	7.52	7.62
3859	NASDAQ	RUSHB	Wed, Apr 4, 2012	7.57	7.57	7.37	7.57
3858	NASDAQ	RUSHB	Tue, Apr 3, 2012	7.82	7.83	7.72	7.74
3857	NASDAQ	RUSHB	Mon, Apr 2, 2012	7.64	7.86	7.52	7.84
3856	NASDAQ	RUSHB	Fri, Mar 30, 2012	7.77	7.78	7.68	7.68
3855	NASDAQ	RUSHB	Thu, Mar 29, 2012	7.98	8.01	7.70	8.01
3854	NASDAQ	RUSHB	Wed, Mar 28, 2012	8.26	8.26	8.00	8.04
3853	NASDAQ	RUSHB	Tue, Mar 27, 2012	8.22	8.32	8.11	8.20
3852	NASDAQ	RUSHB	Mon, Mar 26, 2012	8.31	8.48	8.11	8.22
3851	NASDAQ	RUSHB	Fri, Mar 23, 2012	8.35	8.35	7.92	8.17
3850	NASDAQ	RUSHB	Thu, Mar 22, 2012	8.60	8.60	8.25	8.33
3849	NASDAQ	RUSHB	Wed, Mar 21, 2012	8.54	8.68	8.53	8.61
3848	NASDAQ	RUSHB	Tue, Mar 20, 2012	8.64	8.73	8.58	8.62
3847	NASDAQ	RUSHB	Mon, Mar 19, 2012	8.81	8.91	8.71	8.73
3846	NASDAQ	RUSHB	Fri, Mar 16, 2012	8.74	8.74	8.54	8.60
3845	NASDAQ	RUSHB	Thu, Mar 15, 2012	8.83	8.91	8.66	8.66
3844	NASDAQ	RUSHB	Wed, Mar 14, 2012	8.72	8.72	8.72	8.72
3843	NASDAQ	RUSHB	Tue, Mar 13, 2012	8.57	8.82	8.49	8.80
3842	NASDAQ	RUSHB	Mon, Mar 12, 2012	8.51	8.53	8.51	8.53
3841	NASDAQ	RUSHB	Fri, Mar 9, 2012	8.46	8.60	8.46	8.56
3840	NASDAQ	RUSHB	Thu, Mar 8, 2012	8.23	8.38	8.17	8.38
3839	NASDAQ	RUSHB	Wed, Mar 7, 2012	8.16	8.16	8.16	8.16
3838	NASDAQ	RUSHB	Tue, Mar 6, 2012	8.35	8.35	8.08	8.10
3837	NASDAQ	RUSHB	Mon, Mar 5, 2012	8.52	8.52	8.51	8.52
3836	NASDAQ	RUSHB	Fri, Mar 2, 2012	8.95	8.95	8.48	8.52
3835	NASDAQ	RUSHB	Thu, Mar 1, 2012	8.92	8.93	8.88	8.89
3834	NASDAQ	RUSHB	Wed, Feb 29, 2012	8.96	9.07	8.89	8.89
3833	NASDAQ	RUSHB	Tue, Feb 28, 2012	8.95	8.95	8.88	8.88
3832	NASDAQ	RUSHB	Mon, Feb 27, 2012	8.95	8.96	8.94	8.96
3831	NASDAQ	RUSHB	Fri, Feb 24, 2012	8.96	8.98	8.86	8.98
3830	NASDAQ	RUSHB	Thu, Feb 23, 2012	8.91	8.97	8.80	8.97
3829	NASDAQ	RUSHB	Wed, Feb 22, 2012	8.94	8.97	8.88	8.92
3828	NASDAQ	RUSHB	Tue, Feb 21, 2012	9.14	9.14	8.91	9.02
3827	NASDAQ	RUSHB	Fri, Feb 17, 2012	9.12	9.12	9.04	9.05
3826	NASDAQ	RUSHB	Thu, Feb 16, 2012	9.00	9.12	8.88	9.12
3825	NASDAQ	RUSHB	Wed, Feb 15, 2012	8.76	9.34	8.22	9.11
3824	NASDAQ	RUSHB	Tue, Feb 14, 2012	8.70	8.72	8.56	8.64
3823	NASDAQ	RUSHB	Mon, Feb 13, 2012	8.84	8.86	8.79	8.80
3822	NASDAQ	RUSHB	Fri, Feb 10, 2012	8.80	9.00	8.72	8.91
3821	NASDAQ	RUSHB	Thu, Feb 9, 2012	8.74	8.89	8.69	8.84
3820	NASDAQ	RUSHB	Wed, Feb 8, 2012	8.61	8.76	8.56	8.64
3819	NASDAQ	RUSHB	Tue, Feb 7, 2012	8.49	8.56	8.49	8.53
3818	NASDAQ	RUSHB	Mon, Feb 6, 2012	8.61	8.61	8.61	8.61
3817	NASDAQ	RUSHB	Fri, Feb 3, 2012	8.56	8.84	8.56	8.61
3816	NASDAQ	RUSHB	Thu, Feb 2, 2012	8.46	8.50	8.46	8.47
3815	NASDAQ	RUSHB	Wed, Feb 1, 2012	8.42	8.54	8.42	8.49
3814	NASDAQ	RUSHB	Tue, Jan 31, 2012	8.43	8.56	8.37	8.53
3813	NASDAQ	RUSHB	Mon, Jan 30, 2012	8.22	8.40	8.18	8.37
3812	NASDAQ	RUSHB	Fri, Jan 27, 2012	8.04	8.18	8.04	8.18
3811	NASDAQ	RUSHB	Wed, Jan 25, 2012	7.96	8.00	7.96	8.00
3810	NASDAQ	RUSHB	Tue, Jan 24, 2012	7.66	7.90	7.66	7.90
3809	NASDAQ	RUSHB	Mon, Jan 23, 2012	7.82	7.82	7.74	7.80
3808	NASDAQ	RUSHB	Fri, Jan 20, 2012	7.85	7.87	7.72	7.80
3807	NASDAQ	RUSHB	Thu, Jan 19, 2012	8.00	8.00	7.97	7.97
3806	NASDAQ	RUSHB	Wed, Jan 18, 2012	7.78	7.89	7.78	7.89
3805	NASDAQ	RUSHB	Tue, Jan 17, 2012	8.03	8.03	7.64	7.76
3804	NASDAQ	RUSHB	Thu, Jan 12, 2012	7.78	8.00	7.78	8.00
3803	NASDAQ	RUSHB	Wed, Jan 11, 2012	7.72	7.80	7.68	7.80
3802	NASDAQ	RUSHB	Tue, Jan 10, 2012	7.80	7.80	7.80	7.80
3801	NASDAQ	RUSHB	Mon, Jan 9, 2012	7.76	7.78	7.76	7.77
3800	NASDAQ	RUSHB	Fri, Jan 6, 2012	7.62	7.74	7.62	7.74
3799	NASDAQ	RUSHB	Thu, Jan 5, 2012	7.57	7.67	7.44	7.56
3798	NASDAQ	RUSHB	Wed, Jan 4, 2012	7.51	7.72	7.49	7.60
3797	NASDAQ	RUSHB	Tue, Jan 3, 2012	7.50	7.66	7.32	7.66
3796	NASDAQ	RUSHB	Fri, Dec 30, 2011	7.63	7.73	7.56	7.56
3795	NASDAQ	RUSHB	Thu, Dec 29, 2011	7.64	7.64	7.55	7.63
3794	NASDAQ	RUSHB	Wed, Dec 28, 2011	7.70	7.74	7.50	7.63
3793	NASDAQ	RUSHB	Tue, Dec 27, 2011	7.45	7.71	7.45	7.71
3792	NASDAQ	RUSHB	Fri, Dec 23, 2011	7.39	7.55	7.10	7.55
3791	NASDAQ	RUSHB	Thu, Dec 22, 2011	7.31	7.40	7.28	7.34
3790	NASDAQ	RUSHB	Wed, Dec 21, 2011	7.06	7.31	7.06	7.25
3789	NASDAQ	RUSHB	Tue, Dec 20, 2011	7.07	7.11	6.92	7.00
3788	NASDAQ	RUSHB	Mon, Dec 19, 2011	6.92	6.93	6.71	6.72
3787	NASDAQ	RUSHB	Fri, Dec 16, 2011	7.00	7.10	6.73	6.96
3786	NASDAQ	RUSHB	Thu, Dec 15, 2011	6.80	6.85	6.76	6.84
3785	NASDAQ	RUSHB	Wed, Dec 14, 2011	6.85	6.88	6.65	6.67
3784	NASDAQ	RUSHB	Tue, Dec 13, 2011	7.16	7.21	6.96	7.01
3783	NASDAQ	RUSHB	Mon, Dec 12, 2011	7.00	7.10	6.86	7.10
3782	NASDAQ	RUSHB	Fri, Dec 9, 2011	6.84	7.27	6.82	7.21
3781	NASDAQ	RUSHB	Thu, Dec 8, 2011	6.96	6.96	6.75	6.87
3780	NASDAQ	RUSHB	Wed, Dec 7, 2011	6.98	7.11	6.70	7.11
3779	NASDAQ	RUSHB	Tue, Dec 6, 2011	7.04	7.20	6.98	7.04
3778	NASDAQ	RUSHB	Mon, Dec 5, 2011	7.13	7.17	7.06	7.17
3777	NASDAQ	RUSHB	Fri, Dec 2, 2011	6.81	7.09	6.81	7.05
3776	NASDAQ	RUSHB	Thu, Dec 1, 2011	6.93	7.04	6.76	6.78
3775	NASDAQ	RUSHB	Wed, Nov 30, 2011	6.89	7.00	6.64	7.00
3774	NASDAQ	RUSHB	Tue, Nov 29, 2011	6.67	6.72	6.53	6.69
3773	NASDAQ	RUSHB	Mon, Nov 28, 2011	6.70	6.84	6.53	6.64
3772	NASDAQ	RUSHB	Fri, Nov 25, 2011	6.38	6.50	6.38	6.40
3771	NASDAQ	RUSHB	Wed, Nov 23, 2011	6.36	6.64	6.35	6.35
3770	NASDAQ	RUSHB	Tue, Nov 22, 2011	6.28	6.58	6.28	6.29
3769	NASDAQ	RUSHB	Mon, Nov 21, 2011	6.30	6.47	6.12	6.16
3768	NASDAQ	RUSHB	Fri, Nov 18, 2011	6.50	6.51	6.26	6.36
3767	NASDAQ	RUSHB	Thu, Nov 17, 2011	6.62	6.72	6.24	6.39
3766	NASDAQ	RUSHB	Wed, Nov 16, 2011	7.11	7.11	6.62	6.69
3765	NASDAQ	RUSHB	Tue, Nov 15, 2011	6.83	7.24	6.82	7.15
3764	NASDAQ	RUSHB	Mon, Nov 14, 2011	7.00	7.00	6.80	6.96
3763	NASDAQ	RUSHB	Fri, Nov 11, 2011	6.95	7.09	6.95	7.09
3762	NASDAQ	RUSHB	Thu, Nov 10, 2011	7.11	7.11	6.80	6.81
3761	NASDAQ	RUSHB	Wed, Nov 9, 2011	6.76	7.25	6.76	7.25
3760	NASDAQ	RUSHB	Tue, Nov 8, 2011	7.00	7.07	6.72	7.07
3759	NASDAQ	RUSHB	Mon, Nov 7, 2011	7.10	7.24	7.00	7.20
3758	NASDAQ	RUSHB	Fri, Nov 4, 2011	7.18	7.29	7.07	7.19
3757	NASDAQ	RUSHB	Thu, Nov 3, 2011	7.13	7.20	6.69	7.20
3756	NASDAQ	RUSHB	Wed, Nov 2, 2011	7.11	7.20	6.99	6.99
3755	NASDAQ	RUSHB	Tue, Nov 1, 2011	6.86	7.14	6.76	6.94
3754	NASDAQ	RUSHB	Mon, Oct 31, 2011	6.72	7.20	6.72	7.19
3753	NASDAQ	RUSHB	Fri, Oct 28, 2011	7.28	7.28	7.01	7.01
3752	NASDAQ	RUSHB	Thu, Oct 27, 2011	7.17	7.35	7.08	7.08
3751	NASDAQ	RUSHB	Wed, Oct 26, 2011	7.04	7.04	6.71	6.88
3750	NASDAQ	RUSHB	Tue, Oct 25, 2011	6.71	7.19	6.53	6.78
3749	NASDAQ	RUSHB	Mon, Oct 24, 2011	6.49	6.64	6.34	6.64
3748	NASDAQ	RUSHB	Fri, Oct 21, 2011	6.15	6.30	6.15	6.30
3747	NASDAQ	RUSHB	Thu, Oct 20, 2011	6.08	6.21	5.92	6.21
3746	NASDAQ	RUSHB	Wed, Oct 19, 2011	6.36	6.46	6.14	6.14
3745	NASDAQ	RUSHB	Tue, Oct 18, 2011	6.13	6.34	6.13	6.34
3744	NASDAQ	RUSHB	Mon, Oct 17, 2011	6.04	6.12	5.87	6.06
3743	NASDAQ	RUSHB	Fri, Oct 14, 2011	5.92	6.31	5.92	6.31
3742	NASDAQ	RUSHB	Thu, Oct 13, 2011	5.78	5.85	5.64	5.84
3741	NASDAQ	RUSHB	Wed, Oct 12, 2011	6.04	6.09	5.80	5.95
3740	NASDAQ	RUSHB	Tue, Oct 11, 2011	5.77	5.86	5.62	5.78
3739	NASDAQ	RUSHB	Mon, Oct 10, 2011	5.81	5.81	5.61	5.73
3738	NASDAQ	RUSHB	Fri, Oct 7, 2011	5.56	5.65	5.56	5.65
3737	NASDAQ	RUSHB	Thu, Oct 6, 2011	5.46	5.60	5.45	5.60
3736	NASDAQ	RUSHB	Wed, Oct 5, 2011	5.36	5.37	5.25	5.37
3735	NASDAQ	RUSHB	Tue, Oct 4, 2011	4.71	5.31	4.70	5.31
3734	NASDAQ	RUSHB	Mon, Oct 3, 2011	5.08	5.20	4.78	4.78
3733	NASDAQ	RUSHB	Fri, Sep 30, 2011	5.28	5.28	5.19	5.19
3732	NASDAQ	RUSHB	Thu, Sep 29, 2011	5.51	5.51	5.37	5.51
3731	NASDAQ	RUSHB	Wed, Sep 28, 2011	5.51	5.72	5.40	5.41
3730	NASDAQ	RUSHB	Tue, Sep 27, 2011	6.30	6.54	5.71	5.73
3729	NASDAQ	RUSHB	Mon, Sep 26, 2011	5.36	5.62	5.33	5.62
3728	NASDAQ	RUSHB	Fri, Sep 23, 2011	5.36	5.57	5.28	5.41
3727	NASDAQ	RUSHB	Thu, Sep 22, 2011	5.58	5.64	5.25	5.59
3726	NASDAQ	RUSHB	Wed, Sep 21, 2011	6.13	6.13	5.85	5.85
3725	NASDAQ	RUSHB	Tue, Sep 20, 2011	6.24	6.33	6.08	6.08
3724	NASDAQ	RUSHB	Mon, Sep 19, 2011	6.00	6.28	6.00	6.22
3723	NASDAQ	RUSHB	Fri, Sep 16, 2011	6.35	6.35	6.32	6.33
3722	NASDAQ	RUSHB	Thu, Sep 15, 2011	6.48	6.49	6.35	6.41
3721	NASDAQ	RUSHB	Wed, Sep 14, 2011	6.38	6.75	6.38	6.75
3720	NASDAQ	RUSHB	Tue, Sep 13, 2011	6.44	6.51	6.44	6.51
3719	NASDAQ	RUSHB	Mon, Sep 12, 2011	6.00	6.20	6.00	6.16
3718	NASDAQ	RUSHB	Fri, Sep 9, 2011	6.16	6.22	6.01	6.13
3717	NASDAQ	RUSHB	Thu, Sep 8, 2011	6.44	6.44	6.44	6.44
3716	NASDAQ	RUSHB	Wed, Sep 7, 2011	6.35	6.53	6.30	6.47
3715	NASDAQ	RUSHB	Tue, Sep 6, 2011	5.91	6.21	5.87	6.21
3714	NASDAQ	RUSHB	Fri, Sep 2, 2011	6.32	6.46	6.18	6.18
3713	NASDAQ	RUSHB	Thu, Sep 1, 2011	6.86	6.86	6.46	6.47
3712	NASDAQ	RUSHB	Wed, Aug 31, 2011	6.89	7.00	6.76	6.88
3711	NASDAQ	RUSHB	Tue, Aug 30, 2011	6.88	6.99	6.88	6.99
3710	NASDAQ	RUSHB	Mon, Aug 29, 2011	6.54	6.97	6.54	6.97
3709	NASDAQ	RUSHB	Fri, Aug 26, 2011	6.22	6.35	6.20	6.35
3708	NASDAQ	RUSHB	Thu, Aug 25, 2011	6.49	6.49	6.19	6.22
3707	NASDAQ	RUSHB	Wed, Aug 24, 2011	6.18	6.42	6.18	6.40
3706	NASDAQ	RUSHB	Tue, Aug 23, 2011	5.99	6.26	5.93	6.20
3705	NASDAQ	RUSHB	Mon, Aug 22, 2011	6.02	6.02	6.02	6.02
3704	NASDAQ	RUSHB	Fri, Aug 19, 2011	5.52	5.84	5.52	5.76
3703	NASDAQ	RUSHB	Thu, Aug 18, 2011	5.84	5.84	5.64	5.64
3702	NASDAQ	RUSHB	Wed, Aug 17, 2011	5.94	5.94	5.88	5.90
3701	NASDAQ	RUSHB	Tue, Aug 16, 2011	5.96	5.96	5.83	5.88
3700	NASDAQ	RUSHB	Mon, Aug 15, 2011	5.93	6.03	5.93	6.03
3699	NASDAQ	RUSHB	Fri, Aug 12, 2011	5.95	5.95	5.73	5.77
3698	NASDAQ	RUSHB	Thu, Aug 11, 2011	5.68	5.91	5.63	5.90
3697	NASDAQ	RUSHB	Wed, Aug 10, 2011	5.72	5.72	5.36	5.52
3696	NASDAQ	RUSHB	Tue, Aug 9, 2011	5.60	6.11	5.30	5.88
3695	NASDAQ	RUSHB	Mon, Aug 8, 2011	6.24	6.37	5.30	5.30
3694	NASDAQ	RUSHB	Fri, Aug 5, 2011	6.48	6.48	6.23	6.44
3693	NASDAQ	RUSHB	Thu, Aug 4, 2011	6.73	6.84	6.48	6.51
3692	NASDAQ	RUSHB	Wed, Aug 3, 2011	7.02	7.02	6.61	6.92
3691	NASDAQ	RUSHB	Tue, Aug 2, 2011	7.26	7.50	6.98	7.08
3690	NASDAQ	RUSHB	Mon, Aug 1, 2011	7.62	7.63	7.17	7.35
3689	NASDAQ	RUSHB	Fri, Jul 29, 2011	7.50	7.56	7.34	7.44
3688	NASDAQ	RUSHB	Thu, Jul 28, 2011	7.60	7.67	7.50	7.53
3687	NASDAQ	RUSHB	Wed, Jul 27, 2011	7.94	7.95	7.48	7.55
3686	NASDAQ	RUSHB	Tue, Jul 26, 2011	7.48	7.62	7.46	7.47
3685	NASDAQ	RUSHB	Mon, Jul 25, 2011	7.51	7.64	7.44	7.54
3684	NASDAQ	RUSHB	Fri, Jul 22, 2011	7.60	7.60	7.57	7.58
3683	NASDAQ	RUSHB	Thu, Jul 21, 2011	7.65	7.67	7.51	7.57
3682	NASDAQ	RUSHB	Wed, Jul 20, 2011	7.55	7.57	7.53	7.53
3681	NASDAQ	RUSHB	Tue, Jul 19, 2011	7.48	7.59	7.46	7.55
3680	NASDAQ	RUSHB	Mon, Jul 18, 2011	7.51	7.51	7.44	7.44
3679	NASDAQ	RUSHB	Fri, Jul 15, 2011	7.48	7.52	7.45	7.52
3678	NASDAQ	RUSHB	Thu, Jul 14, 2011	7.40	7.48	7.39	7.40
3677	NASDAQ	RUSHB	Wed, Jul 13, 2011	7.21	7.58	7.21	7.51
3676	NASDAQ	RUSHB	Tue, Jul 12, 2011	7.15	7.26	7.14	7.14
3675	NASDAQ	RUSHB	Mon, Jul 11, 2011	7.04	7.22	6.96	7.22
3674	NASDAQ	RUSHB	Fri, Jul 8, 2011	7.15	7.15	7.04	7.11
3673	NASDAQ	RUSHB	Thu, Jul 7, 2011	7.10	7.22	7.00	7.17
3672	NASDAQ	RUSHB	Wed, Jul 6, 2011	7.00	7.08	6.87	7.04
3671	NASDAQ	RUSHB	Tue, Jul 5, 2011	7.17	7.17	6.96	7.08
3670	NASDAQ	RUSHB	Fri, Jul 1, 2011	7.16	7.26	7.13	7.24
3669	NASDAQ	RUSHB	Thu, Jun 30, 2011	7.08	7.16	7.08	7.16
3668	NASDAQ	RUSHB	Wed, Jun 29, 2011	7.07	7.10	6.93	7.06
3667	NASDAQ	RUSHB	Tue, Jun 28, 2011	7.00	7.06	6.93	7.06
3666	NASDAQ	RUSHB	Mon, Jun 27, 2011	6.93	7.00	6.88	6.94
3665	NASDAQ	RUSHB	Fri, Jun 24, 2011	6.84	6.91	6.84	6.89
3664	NASDAQ	RUSHB	Thu, Jun 23, 2011	6.73	6.84	6.67	6.84
3663	NASDAQ	RUSHB	Wed, Jun 22, 2011	6.77	6.83	6.76	6.80
3662	NASDAQ	RUSHB	Tue, Jun 21, 2011	6.80	6.86	6.77	6.80
3661	NASDAQ	RUSHB	Mon, Jun 20, 2011	6.75	6.75	6.68	6.73
3660	NASDAQ	RUSHB	Fri, Jun 17, 2011	6.81	6.81	6.60	6.60
3659	NASDAQ	RUSHB	Thu, Jun 16, 2011	6.68	6.72	6.68	6.72
3658	NASDAQ	RUSHB	Wed, Jun 15, 2011	6.73	6.73	6.63	6.69
3657	NASDAQ	RUSHB	Tue, Jun 14, 2011	6.81	6.87	6.74	6.78
3656	NASDAQ	RUSHB	Mon, Jun 13, 2011	6.76	6.76	6.63	6.70
3655	NASDAQ	RUSHB	Fri, Jun 10, 2011	6.65	6.82	6.56	6.76
3654	NASDAQ	RUSHB	Thu, Jun 9, 2011	6.64	6.80	6.64	6.72
3653	NASDAQ	RUSHB	Wed, Jun 8, 2011	6.96	6.96	6.57	6.64
3652	NASDAQ	RUSHB	Tue, Jun 7, 2011	6.99	7.10	6.98	7.00
3651	NASDAQ	RUSHB	Mon, Jun 6, 2011	6.96	7.08	6.96	7.05
3650	NASDAQ	RUSHB	Fri, Jun 3, 2011	7.06	7.06	6.84	7.03
3649	NASDAQ	RUSHB	Thu, Jun 2, 2011	7.09	7.21	7.09	7.16
3648	NASDAQ	RUSHB	Wed, Jun 1, 2011	7.62	7.62	7.20	7.29
3647	NASDAQ	RUSHB	Tue, May 31, 2011	7.60	7.70	7.38	7.70
3646	NASDAQ	RUSHB	Fri, May 27, 2011	7.50	7.63	7.47	7.56
3645	NASDAQ	RUSHB	Thu, May 26, 2011	7.39	7.46	7.34	7.42
3644	NASDAQ	RUSHB	Wed, May 25, 2011	7.43	7.45	7.36	7.45
3643	NASDAQ	RUSHB	Tue, May 24, 2011	7.44	7.45	7.40	7.45
3642	NASDAQ	RUSHB	Mon, May 23, 2011	7.42	7.60	7.42	7.56
3641	NASDAQ	RUSHB	Fri, May 20, 2011	7.81	7.82	7.55	7.66
3640	NASDAQ	RUSHB	Thu, May 19, 2011	7.78	7.82	7.63	7.78
3639	NASDAQ	RUSHB	Wed, May 18, 2011	7.72	7.78	7.67	7.76
3638	NASDAQ	RUSHB	Tue, May 17, 2011	7.70	7.78	7.67	7.69
3637	NASDAQ	RUSHB	Mon, May 16, 2011	8.01	8.01	7.78	7.78
3636	NASDAQ	RUSHB	Fri, May 13, 2011	8.26	8.34	7.91	8.07
3635	NASDAQ	RUSHB	Thu, May 12, 2011	8.13	8.28	8.09	8.28
3634	NASDAQ	RUSHB	Wed, May 11, 2011	8.40	8.47	8.09	8.13
3633	NASDAQ	RUSHB	Tue, May 10, 2011	8.05	8.42	8.20	8.40
3632	NASDAQ	RUSHB	Mon, May 9, 2011	7.92	8.07	7.92	8.03
3631	NASDAQ	RUSHB	Fri, May 6, 2011	7.82	7.88	7.79	7.87
3630	NASDAQ	RUSHB	Thu, May 5, 2011	7.46	7.88	7.46	7.69
3629	NASDAQ	RUSHB	Wed, May 4, 2011	7.57	7.68	7.48	7.63
3628	NASDAQ	RUSHB	Tue, May 3, 2011	7.76	7.76	7.63	7.69
3627	NASDAQ	RUSHB	Mon, May 2, 2011	8.03	8.12	7.93	7.93
3626	NASDAQ	RUSHB	Fri, Apr 29, 2011	8.19	8.24	8.15	8.22
3625	NASDAQ	RUSHB	Thu, Apr 28, 2011	8.04	8.20	8.04	8.15
3624	NASDAQ	RUSHB	Wed, Apr 27, 2011	8.18	8.18	8.05	8.10
3623	NASDAQ	RUSHB	Tue, Apr 26, 2011	8.13	8.24	8.02	8.06
3622	NASDAQ	RUSHB	Mon, Apr 25, 2011	8.09	8.12	8.06	8.11
3621	NASDAQ	RUSHB	Thu, Apr 21, 2011	8.28	8.47	8.05	8.05
3620	NASDAQ	RUSHB	Wed, Apr 20, 2011	8.13	8.19	8.07	8.11
3619	NASDAQ	RUSHB	Tue, Apr 19, 2011	8.10	8.19	7.82	7.82
3618	NASDAQ	RUSHB	Mon, Apr 18, 2011	8.17	8.17	8.02	8.05
3617	NASDAQ	RUSHB	Fri, Apr 15, 2011	8.10	8.19	8.10	8.18
3616	NASDAQ	RUSHB	Thu, Apr 14, 2011	8.10	8.12	8.10	8.12
3615	NASDAQ	RUSHB	Wed, Apr 13, 2011	8.24	8.24	8.12	8.15
3614	NASDAQ	RUSHB	Tue, Apr 12, 2011	8.16	8.29	8.07	8.15
3613	NASDAQ	RUSHB	Mon, Apr 11, 2011	8.24	8.24	8.24	8.24
3612	NASDAQ	RUSHB	Fri, Apr 8, 2011	8.13	8.13	8.13	8.13
3611	NASDAQ	RUSHB	Thu, Apr 7, 2011	8.15	8.39	8.10	8.27
3610	NASDAQ	RUSHB	Wed, Apr 6, 2011	7.96	8.08	7.93	8.07
3609	NASDAQ	RUSHB	Tue, Apr 5, 2011	7.79	8.03	7.78	7.95
3608	NASDAQ	RUSHB	Mon, Apr 4, 2011	7.82	7.82	7.80	7.81
3607	NASDAQ	RUSHB	Fri, Apr 1, 2011	7.70	7.87	7.70	7.86
3606	NASDAQ	RUSHB	Thu, Mar 31, 2011	7.49	7.73	7.48	7.73
3605	NASDAQ	RUSHB	Wed, Mar 30, 2011	7.53	7.59	7.49	7.52
3604	NASDAQ	RUSHB	Tue, Mar 29, 2011	7.57	7.55	7.42	7.51
3603	NASDAQ	RUSHB	Mon, Mar 28, 2011	7.68	7.68	7.57	7.57
3602	NASDAQ	RUSHB	Fri, Mar 25, 2011	7.64	7.74	7.64	7.67
3601	NASDAQ	RUSHB	Thu, Mar 24, 2011	7.64	7.68	7.57	7.57
3600	NASDAQ	RUSHB	Wed, Mar 23, 2011	7.63	7.68	7.61	7.61
3599	NASDAQ	RUSHB	Tue, Mar 22, 2011	7.51	7.51	7.44	7.48
3598	NASDAQ	RUSHB	Mon, Mar 21, 2011	7.36	7.40	7.33	7.40
3597	NASDAQ	RUSHB	Fri, Mar 18, 2011	7.16	7.57	7.08	7.18
3596	NASDAQ	RUSHB	Thu, Mar 17, 2011	7.14	7.14	6.99	7.00
3595	NASDAQ	RUSHB	Wed, Mar 16, 2011	7.15	7.17	6.93	6.93
3594	NASDAQ	RUSHB	Tue, Mar 15, 2011	7.01	7.16	7.01	7.16
3593	NASDAQ	RUSHB	Mon, Mar 14, 2011	7.20	7.20	6.99	7.09
3592	NASDAQ	RUSHB	Fri, Mar 11, 2011	7.11	7.28	7.11	7.21
3591	NASDAQ	RUSHB	Thu, Mar 10, 2011	7.11	7.22	7.11	7.16
3590	NASDAQ	RUSHB	Wed, Mar 9, 2011	7.26	7.35	7.24	7.24
3589	NASDAQ	RUSHB	Tue, Mar 8, 2011	7.42	7.49	7.24	7.24
3588	NASDAQ	RUSHB	Mon, Mar 7, 2011	7.46	7.46	7.05	7.20
3587	NASDAQ	RUSHB	Fri, Mar 4, 2011	7.52	7.53	7.27	7.49
3586	NASDAQ	RUSHB	Thu, Mar 3, 2011	7.65	7.68	7.61	7.63
3585	NASDAQ	RUSHB	Wed, Mar 2, 2011	7.38	7.52	7.19	7.34
3584	NASDAQ	RUSHB	Tue, Mar 1, 2011	7.17	7.19	7.17	7.18
3583	NASDAQ	RUSHB	Mon, Feb 28, 2011	7.43	7.43	7.01	7.18
3582	NASDAQ	RUSHB	Fri, Feb 25, 2011	7.13	7.33	7.13	7.33
3581	NASDAQ	RUSHB	Thu, Feb 24, 2011	7.05	7.17	7.05	7.13
3580	NASDAQ	RUSHB	Wed, Feb 23, 2011	7.25	7.25	7.08	7.11
3579	NASDAQ	RUSHB	Tue, Feb 22, 2011	7.52	7.52	7.28	7.44
3578	NASDAQ	RUSHB	Fri, Feb 18, 2011	7.88	7.88	7.59	7.73
3577	NASDAQ	RUSHB	Thu, Feb 17, 2011	7.80	7.92	7.73	7.78
3576	NASDAQ	RUSHB	Wed, Feb 16, 2011	8.04	8.04	7.93	7.96
3575	NASDAQ	RUSHB	Tue, Feb 15, 2011	7.93	8.00	7.89	7.90
3574	NASDAQ	RUSHB	Mon, Feb 14, 2011	7.74	8.03	7.74	8.00
3573	NASDAQ	RUSHB	Fri, Feb 11, 2011	7.65	7.89	7.65	7.89
3572	NASDAQ	RUSHB	Thu, Feb 10, 2011	7.84	7.84	7.75	7.80
3571	NASDAQ	RUSHB	Wed, Feb 9, 2011	7.66	7.87	7.66	7.85
3570	NASDAQ	RUSHB	Tue, Feb 8, 2011	7.65	7.72	7.65	7.72
3569	NASDAQ	RUSHB	Mon, Feb 7, 2011	7.66	7.70	7.66	7.68
3568	NASDAQ	RUSHB	Fri, Feb 4, 2011	7.40	7.68	7.35	7.60
3567	NASDAQ	RUSHB	Thu, Feb 3, 2011	7.53	7.55	7.27	7.27
3566	NASDAQ	RUSHB	Wed, Feb 2, 2011	7.71	7.71	7.52	7.53
3565	NASDAQ	RUSHB	Tue, Feb 1, 2011	7.44	7.65	7.41	7.64
3564	NASDAQ	RUSHB	Mon, Jan 31, 2011	7.28	7.35	7.23	7.30
3563	NASDAQ	RUSHB	Fri, Jan 28, 2011	7.61	7.61	7.21	7.21
3562	NASDAQ	RUSHB	Thu, Jan 27, 2011	7.80	7.91	7.62	7.70
3561	NASDAQ	RUSHB	Wed, Jan 26, 2011	7.68	7.88	7.68	7.78
3560	NASDAQ	RUSHB	Tue, Jan 25, 2011	7.59	7.78	7.59	7.78
3559	NASDAQ	RUSHB	Mon, Jan 24, 2011	7.45	7.64	7.44	7.53
3558	NASDAQ	RUSHB	Fri, Jan 21, 2011	7.47	7.47	7.32	7.33
3557	NASDAQ	RUSHB	Thu, Jan 20, 2011	7.51	7.56	7.42	7.44
3556	NASDAQ	RUSHB	Wed, Jan 19, 2011	7.49	7.49	7.24	7.25
3555	NASDAQ	RUSHB	Tue, Jan 18, 2011	7.34	7.53	7.34	7.52
3554	NASDAQ	RUSHB	Thu, Jan 13, 2011	7.65	7.65	7.49	7.55
3553	NASDAQ	RUSHB	Wed, Jan 12, 2011	7.82	7.82	7.71	7.71
3552	NASDAQ	RUSHB	Tue, Jan 11, 2011	7.83	7.83	7.66	7.75
3551	NASDAQ	RUSHB	Mon, Jan 10, 2011	7.80	7.83	7.74	7.83
3550	NASDAQ	RUSHB	Fri, Jan 7, 2011	7.81	7.83	7.78	7.81
3549	NASDAQ	RUSHB	Thu, Jan 6, 2011	7.87	7.88	7.80	7.85
3548	NASDAQ	RUSHB	Wed, Jan 5, 2011	7.85	7.92	7.84	7.89
3547	NASDAQ	RUSHB	Tue, Jan 4, 2011	8.06	8.06	7.65	7.79
3546	NASDAQ	RUSHB	Mon, Jan 3, 2011	8.10	8.15	8.06	8.06
3545	NASDAQ	RUSHB	Fri, Dec 31, 2010	8.09	8.09	8.03	8.03
3544	NASDAQ	RUSHB	Thu, Dec 30, 2010	8.06	8.14	8.03	8.07
3543	NASDAQ	RUSHB	Wed, Dec 29, 2010	8.05	8.05	8.02	8.05
3542	NASDAQ	RUSHB	Tue, Dec 28, 2010	8.00	8.03	7.98	8.00
3541	NASDAQ	RUSHB	Mon, Dec 27, 2010	7.96	8.05	7.96	7.99
3540	NASDAQ	RUSHB	Thu, Dec 23, 2010	7.97	7.98	7.91	7.91
3539	NASDAQ	RUSHB	Wed, Dec 22, 2010	7.81	8.10	7.75	7.88
3538	NASDAQ	RUSHB	Tue, Dec 21, 2010	7.99	8.00	7.75	7.80
3537	NASDAQ	RUSHB	Mon, Dec 20, 2010	7.85	7.91	7.83	7.91
3536	NASDAQ	RUSHB	Fri, Dec 17, 2010	7.76	8.03	7.72	7.98
3535	NASDAQ	RUSHB	Thu, Dec 16, 2010	8.09	8.11	7.88	7.88
3534	NASDAQ	RUSHB	Wed, Dec 15, 2010	7.89	7.96	7.89	7.90
3533	NASDAQ	RUSHB	Tue, Dec 14, 2010	8.06	8.08	7.77	8.01
3532	NASDAQ	RUSHB	Mon, Dec 13, 2010	8.12	8.20	8.07	8.10
3531	NASDAQ	RUSHB	Fri, Dec 10, 2010	8.50	8.52	8.06	8.19
3530	NASDAQ	RUSHB	Thu, Dec 9, 2010	8.72	8.72	8.54	8.54
3529	NASDAQ	RUSHB	Wed, Dec 8, 2010	8.83	8.83	8.71	8.71
3528	NASDAQ	RUSHB	Tue, Dec 7, 2010	8.69	8.98	8.68	8.78
3527	NASDAQ	RUSHB	Mon, Dec 6, 2010	8.31	8.64	8.30	8.54
3526	NASDAQ	RUSHB	Fri, Dec 3, 2010	8.20	8.41	8.20	8.38
3525	NASDAQ	RUSHB	Thu, Dec 2, 2010	8.04	8.04	7.92	8.04
3524	NASDAQ	RUSHB	Wed, Dec 1, 2010	7.79	8.22	7.79	7.91
3523	NASDAQ	RUSHB	Tue, Nov 30, 2010	7.57	7.79	7.44	7.71
3522	NASDAQ	RUSHB	Mon, Nov 29, 2010	7.56	7.62	7.56	7.60
3521	NASDAQ	RUSHB	Fri, Nov 26, 2010	7.67	7.79	7.56	7.60
3520	NASDAQ	RUSHB	Wed, Nov 24, 2010	7.27	7.74	7.25	7.73
3519	NASDAQ	RUSHB	Tue, Nov 23, 2010	7.22	7.30	7.20	7.20
3518	NASDAQ	RUSHB	Mon, Nov 22, 2010	7.47	7.68	7.36	7.56
3517	NASDAQ	RUSHB	Fri, Nov 19, 2010	7.47	7.51	7.47	7.51
3516	NASDAQ	RUSHB	Thu, Nov 18, 2010	7.34	7.56	7.29	7.29
3515	NASDAQ	RUSHB	Wed, Nov 17, 2010	7.08	7.24	7.08	7.17
3514	NASDAQ	RUSHB	Tue, Nov 16, 2010	7.10	7.14	6.84	7.14
3513	NASDAQ	RUSHB	Mon, Nov 15, 2010	6.99	7.12	6.99	7.11
3512	NASDAQ	RUSHB	Fri, Nov 12, 2010	7.06	7.11	7.06	7.07
3511	NASDAQ	RUSHB	Thu, Nov 11, 2010	7.07	7.09	7.07	7.09
3510	NASDAQ	RUSHB	Wed, Nov 10, 2010	7.03	7.11	7.03	7.11
3509	NASDAQ	RUSHB	Tue, Nov 9, 2010	6.98	7.03	6.98	7.03
3508	NASDAQ	RUSHB	Mon, Nov 8, 2010	6.98	7.06	6.98	7.00
3507	NASDAQ	RUSHB	Fri, Nov 5, 2010	6.84	7.02	6.84	7.02
3506	NASDAQ	RUSHB	Thu, Nov 4, 2010	6.88	6.92	6.88	6.92
3505	NASDAQ	RUSHB	Wed, Nov 3, 2010	6.75	6.75	6.75	6.75
3504	NASDAQ	RUSHB	Tue, Nov 2, 2010	6.59	6.77	6.35	6.77
3503	NASDAQ	RUSHB	Mon, Nov 1, 2010	6.72	6.80	6.52	6.56
3502	NASDAQ	RUSHB	Fri, Oct 29, 2010	6.67	6.67	6.54	6.55
3501	NASDAQ	RUSHB	Thu, Oct 28, 2010	6.60	6.76	6.53	6.73
3500	NASDAQ	RUSHB	Wed, Oct 27, 2010	6.67	6.67	6.48	6.60
3499	NASDAQ	RUSHB	Tue, Oct 26, 2010	6.64	6.80	6.49	6.65
3498	NASDAQ	RUSHB	Mon, Oct 25, 2010	6.69	6.76	6.60	6.76
3497	NASDAQ	RUSHB	Fri, Oct 22, 2010	6.52	6.72	6.51	6.72
3496	NASDAQ	RUSHB	Thu, Oct 21, 2010	6.90	7.01	6.50	6.67
3495	NASDAQ	RUSHB	Wed, Oct 20, 2010	6.58	6.61	6.58	6.61
3494	NASDAQ	RUSHB	Tue, Oct 19, 2010	6.31	6.52	6.29	6.47
3493	NASDAQ	RUSHB	Mon, Oct 18, 2010	6.56	6.58	6.48	6.51
3492	NASDAQ	RUSHB	Fri, Oct 15, 2010	6.55	6.55	6.41	6.44
3491	NASDAQ	RUSHB	Thu, Oct 14, 2010	6.51	6.62	6.44	6.44
3490	NASDAQ	RUSHB	Wed, Oct 13, 2010	6.08	6.58	6.05	6.55
3489	NASDAQ	RUSHB	Tue, Oct 12, 2010	6.04	6.04	5.94	6.00
3488	NASDAQ	RUSHB	Mon, Oct 11, 2010	6.04	6.08	5.97	6.08
3487	NASDAQ	RUSHB	Fri, Oct 8, 2010	5.99	6.11	5.92	6.05
3486	NASDAQ	RUSHB	Thu, Oct 7, 2010	6.11	6.16	5.97	5.99
3485	NASDAQ	RUSHB	Wed, Oct 6, 2010	6.00	6.16	5.98	6.15
3484	NASDAQ	RUSHB	Tue, Oct 5, 2010	5.87	6.15	5.87	6.00
3483	NASDAQ	RUSHB	Mon, Oct 4, 2010	5.92	5.92	5.69	5.77
3482	NASDAQ	RUSHB	Fri, Oct 1, 2010	6.12	6.14	5.98	5.98
3481	NASDAQ	RUSHB	Thu, Sep 30, 2010	6.01	6.11	6.01	6.11
3480	NASDAQ	RUSHB	Wed, Sep 29, 2010	6.00	6.02	6.00	6.02
3479	NASDAQ	RUSHB	Tue, Sep 28, 2010	5.93	6.09	5.89	6.08
3478	NASDAQ	RUSHB	Mon, Sep 27, 2010	6.06	6.07	5.93	5.93
3477	NASDAQ	RUSHB	Fri, Sep 24, 2010	5.98	6.11	5.95	6.01
3476	NASDAQ	RUSHB	Thu, Sep 23, 2010	5.68	5.86	5.68	5.78
3475	NASDAQ	RUSHB	Wed, Sep 22, 2010	5.84	5.90	5.55	5.71
3474	NASDAQ	RUSHB	Tue, Sep 21, 2010	5.89	5.89	5.85	5.85
3473	NASDAQ	RUSHB	Mon, Sep 20, 2010	6.00	6.00	5.82	5.82
3472	NASDAQ	RUSHB	Fri, Sep 17, 2010	5.93	5.93	5.78	5.91
3471	NASDAQ	RUSHB	Thu, Sep 16, 2010	5.92	5.93	5.74	5.86
3470	NASDAQ	RUSHB	Wed, Sep 15, 2010	5.80	5.95	5.80	5.95
3469	NASDAQ	RUSHB	Tue, Sep 14, 2010	6.02	6.06	5.89	5.89
3468	NASDAQ	RUSHB	Mon, Sep 13, 2010	6.00	6.13	5.89	6.01
3467	NASDAQ	RUSHB	Fri, Sep 10, 2010	5.61	6.00	5.61	5.87
3466	NASDAQ	RUSHB	Thu, Sep 9, 2010	5.69	5.69	5.58	5.58
3465	NASDAQ	RUSHB	Wed, Sep 8, 2010	5.44	5.47	5.43	5.43
3464	NASDAQ	RUSHB	Tue, Sep 7, 2010	5.56	5.56	5.40	5.40
3463	NASDAQ	RUSHB	Fri, Sep 3, 2010	5.58	5.58	5.58	5.58
3462	NASDAQ	RUSHB	Thu, Sep 2, 2010	5.50	5.63	5.48	5.63
3461	NASDAQ	RUSHB	Wed, Sep 1, 2010	5.08	5.51	5.08	5.51
3460	NASDAQ	RUSHB	Tue, Aug 31, 2010	5.06	5.11	5.04	5.11
3459	NASDAQ	RUSHB	Mon, Aug 30, 2010	5.24	5.34	5.10	5.18
3458	NASDAQ	RUSHB	Fri, Aug 27, 2010	5.20	5.20	5.12	5.20
3457	NASDAQ	RUSHB	Thu, Aug 26, 2010	5.19	5.20	5.13	5.16
3456	NASDAQ	RUSHB	Wed, Aug 25, 2010	4.96	5.14	4.94	5.14
3455	NASDAQ	RUSHB	Tue, Aug 24, 2010	4.93	5.06	4.93	5.06
3454	NASDAQ	RUSHB	Mon, Aug 23, 2010	5.27	5.27	5.05	5.05
3453	NASDAQ	RUSHB	Fri, Aug 20, 2010	5.16	5.35	5.13	5.16
3452	NASDAQ	RUSHB	Thu, Aug 19, 2010	5.41	5.41	5.13	5.18
3451	NASDAQ	RUSHB	Wed, Aug 18, 2010	5.38	5.53	5.38	5.48
3450	NASDAQ	RUSHB	Tue, Aug 17, 2010	5.29	5.40	5.25	5.36
3449	NASDAQ	RUSHB	Mon, Aug 16, 2010	5.20	5.22	5.04	5.19
3448	NASDAQ	RUSHB	Fri, Aug 13, 2010	5.16	5.16	5.05	5.11
3447	NASDAQ	RUSHB	Thu, Aug 12, 2010	5.07	5.17	5.07	5.17
3446	NASDAQ	RUSHB	Wed, Aug 11, 2010	5.24	5.24	5.07	5.11
3445	NASDAQ	RUSHB	Tue, Aug 10, 2010	5.56	5.56	5.32	5.34
3444	NASDAQ	RUSHB	Mon, Aug 9, 2010	5.40	5.78	5.40	5.78
3443	NASDAQ	RUSHB	Fri, Aug 6, 2010	5.74	5.79	5.56	5.79
3442	NASDAQ	RUSHB	Thu, Aug 5, 2010	5.86	5.88	5.74	5.79
3441	NASDAQ	RUSHB	Tue, Aug 3, 2010	6.11	6.24	5.96	5.96
3440	NASDAQ	RUSHB	Mon, Aug 2, 2010	5.93	6.17	5.93	6.09
3439	NASDAQ	RUSHB	Fri, Jul 30, 2010	5.80	5.92	5.80	5.82
3438	NASDAQ	RUSHB	Thu, Jul 29, 2010	5.80	5.81	5.68	5.80
3437	NASDAQ	RUSHB	Wed, Jul 28, 2010	5.81	5.83	5.70	5.70
3436	NASDAQ	RUSHB	Tue, Jul 27, 2010	5.77	5.77	5.76	5.76
3435	NASDAQ	RUSHB	Mon, Jul 26, 2010	5.76	5.91	5.73	5.86
3434	NASDAQ	RUSHB	Fri, Jul 23, 2010	5.62	5.85	5.62	5.71
3433	NASDAQ	RUSHB	Thu, Jul 22, 2010	5.37	5.64	5.37	5.57
3432	NASDAQ	RUSHB	Wed, Jul 21, 2010	5.26	5.48	5.19	5.25
3431	NASDAQ	RUSHB	Tue, Jul 20, 2010	4.93	5.24	4.93	5.24
3430	NASDAQ	RUSHB	Mon, Jul 19, 2010	5.03	5.03	4.87	4.97
3429	NASDAQ	RUSHB	Fri, Jul 16, 2010	5.08	5.08	4.96	5.00
3428	NASDAQ	RUSHB	Thu, Jul 15, 2010	5.33	5.33	5.09	5.23
3427	NASDAQ	RUSHB	Wed, Jul 14, 2010	5.32	5.49	5.25	5.25
3426	NASDAQ	RUSHB	Tue, Jul 13, 2010	4.97	5.40	4.97	5.40
3425	NASDAQ	RUSHB	Mon, Jul 12, 2010	4.69	4.93	4.69	4.92
3424	NASDAQ	RUSHB	Fri, Jul 9, 2010	4.92	4.95	4.86	4.95
3423	NASDAQ	RUSHB	Thu, Jul 8, 2010	4.88	5.02	4.88	4.95
3422	NASDAQ	RUSHB	Wed, Jul 7, 2010	4.80	4.84	4.64	4.77
3421	NASDAQ	RUSHB	Tue, Jul 6, 2010	5.05	5.16	4.81	4.81
3420	NASDAQ	RUSHB	Fri, Jul 2, 2010	5.05	5.11	5.00	5.00
3419	NASDAQ	RUSHB	Thu, Jul 1, 2010	5.20	5.20	5.02	5.12
3418	NASDAQ	RUSHB	Wed, Jun 30, 2010	5.26	5.35	5.17	5.18
3417	NASDAQ	RUSHB	Tue, Jun 29, 2010	5.36	5.36	5.22	5.25
3416	NASDAQ	RUSHB	Mon, Jun 28, 2010	5.49	5.57	5.40	5.44
3415	NASDAQ	RUSHB	Fri, Jun 25, 2010	5.40	5.49	5.30	5.49
3414	NASDAQ	RUSHB	Thu, Jun 24, 2010	5.33	5.47	5.27	5.42
3413	NASDAQ	RUSHB	Wed, Jun 23, 2010	5.37	5.44	5.33	5.42
3412	NASDAQ	RUSHB	Tue, Jun 22, 2010	5.87	5.87	5.52	5.53
3411	NASDAQ	RUSHB	Mon, Jun 21, 2010	5.79	5.89	5.79	5.84
3410	NASDAQ	RUSHB	Fri, Jun 18, 2010	5.89	5.89	5.72	5.81
3409	NASDAQ	RUSHB	Thu, Jun 17, 2010	5.73	5.75	5.66	5.72
3408	NASDAQ	RUSHB	Wed, Jun 16, 2010	5.72	5.79	5.71	5.74
3407	NASDAQ	RUSHB	Tue, Jun 15, 2010	5.73	5.74	5.70	5.73
3406	NASDAQ	RUSHB	Mon, Jun 14, 2010	5.62	5.70	5.61	5.70
3405	NASDAQ	RUSHB	Fri, Jun 11, 2010	5.44	5.64	5.43	5.64
3404	NASDAQ	RUSHB	Thu, Jun 10, 2010	5.17	5.43	5.17	5.37
3403	NASDAQ	RUSHB	Wed, Jun 9, 2010	5.24	5.24	5.07	5.12
3402	NASDAQ	RUSHB	Tue, Jun 8, 2010	5.15	5.24	5.12	5.24
3401	NASDAQ	RUSHB	Mon, Jun 7, 2010	5.16	5.19	5.08	5.16
3400	NASDAQ	RUSHB	Fri, Jun 4, 2010	5.46	5.46	5.08	5.16
3399	NASDAQ	RUSHB	Thu, Jun 3, 2010	5.41	5.51	5.41	5.48
3398	NASDAQ	RUSHB	Wed, Jun 2, 2010	5.25	5.41	5.20	5.41
3397	NASDAQ	RUSHB	Tue, Jun 1, 2010	5.49	5.49	5.32	5.35
3396	NASDAQ	RUSHB	Fri, May 28, 2010	5.65	5.72	5.61	5.66
3395	NASDAQ	RUSHB	Thu, May 27, 2010	5.53	5.65	5.48	5.65
3394	NASDAQ	RUSHB	Wed, May 26, 2010	5.13	5.51	5.04	5.38
3393	NASDAQ	RUSHB	Tue, May 25, 2010	4.95	5.12	4.89	5.03
3392	NASDAQ	RUSHB	Mon, May 24, 2010	5.08	5.18	5.02	5.10
3391	NASDAQ	RUSHB	Fri, May 21, 2010	4.96	5.24	4.85	5.10
3390	NASDAQ	RUSHB	Thu, May 20, 2010	5.32	5.32	4.89	4.91
3389	NASDAQ	RUSHB	Wed, May 19, 2010	5.64	5.73	5.35	5.40
3388	NASDAQ	RUSHB	Tue, May 18, 2010	5.89	6.17	5.64	5.64
3387	NASDAQ	RUSHB	Mon, May 17, 2010	5.92	6.13	5.68	5.88
3386	NASDAQ	RUSHB	Fri, May 14, 2010	5.78	6.01	5.70	5.87
3385	NASDAQ	RUSHB	Thu, May 13, 2010	6.00	6.05	5.91	5.98
3384	NASDAQ	RUSHB	Wed, May 12, 2010	6.14	6.16	6.10	6.14
3383	NASDAQ	RUSHB	Tue, May 11, 2010	5.82	6.22	5.82	6.14
3382	NASDAQ	RUSHB	Mon, May 10, 2010	5.60	5.80	5.60	5.80
3381	NASDAQ	RUSHB	Fri, May 7, 2010	5.42	5.54	5.27	5.47
3380	NASDAQ	RUSHB	Thu, May 6, 2010	5.91	5.99	5.51	5.73
3379	NASDAQ	RUSHB	Wed, May 5, 2010	6.08	6.10	5.87	5.87
3378	NASDAQ	RUSHB	Tue, May 4, 2010	6.20	6.20	6.01	6.12
3377	NASDAQ	RUSHB	Mon, May 3, 2010	6.21	6.25	6.11	6.22
3376	NASDAQ	RUSHB	Fri, Apr 30, 2010	6.30	6.34	6.08	6.12
3375	NASDAQ	RUSHB	Thu, Apr 29, 2010	6.19	6.33	6.15	6.30
3374	NASDAQ	RUSHB	Wed, Apr 28, 2010	6.23	6.24	6.08	6.12
3373	NASDAQ	RUSHB	Tue, Apr 27, 2010	6.26	6.42	6.17	6.18
3372	NASDAQ	RUSHB	Mon, Apr 26, 2010	6.25	6.29	6.16	6.23
3371	NASDAQ	RUSHB	Fri, Apr 23, 2010	6.22	6.28	6.20	6.23
3370	NASDAQ	RUSHB	Thu, Apr 22, 2010	6.22	6.35	6.22	6.22
3369	NASDAQ	RUSHB	Wed, Apr 21, 2010	6.02	6.33	6.02	6.25
3368	NASDAQ	RUSHB	Tue, Apr 20, 2010	6.22	6.23	6.06	6.06
3367	NASDAQ	RUSHB	Mon, Apr 19, 2010	6.11	6.20	6.11	6.20
3366	NASDAQ	RUSHB	Fri, Apr 16, 2010	6.44	6.44	6.20	6.21
3365	NASDAQ	RUSHB	Thu, Apr 15, 2010	6.36	6.60	6.36	6.49
3364	NASDAQ	RUSHB	Wed, Apr 14, 2010	6.20	6.32	6.20	6.32
3363	NASDAQ	RUSHB	Tue, Apr 13, 2010	6.27	6.28	6.22	6.24
3362	NASDAQ	RUSHB	Mon, Apr 12, 2010	6.12	6.34	6.12	6.27
3361	NASDAQ	RUSHB	Fri, Apr 9, 2010	6.12	6.17	6.10	6.16
3360	NASDAQ	RUSHB	Thu, Apr 8, 2010	6.13	6.22	6.13	6.18
3359	NASDAQ	RUSHB	Wed, Apr 7, 2010	5.83	6.17	5.78	6.04
3358	NASDAQ	RUSHB	Tue, Apr 6, 2010	5.42	5.82	5.42	5.78
3357	NASDAQ	RUSHB	Mon, Apr 5, 2010	5.46	5.50	5.44	5.46
3356	NASDAQ	RUSHB	Thu, Apr 1, 2010	5.43	5.46	5.22	5.45
3355	NASDAQ	RUSHB	Wed, Mar 31, 2010	4.98	5.47	4.98	5.47
3354	NASDAQ	RUSHB	Tue, Mar 30, 2010	5.02	5.18	4.95	5.12
3353	NASDAQ	RUSHB	Mon, Mar 29, 2010	5.22	5.22	4.86	5.00
3352	NASDAQ	RUSHB	Thu, Mar 25, 2010	5.02	5.17	4.94	5.07
3351	NASDAQ	RUSHB	Wed, Mar 24, 2010	4.93	5.11	4.93	5.00
3350	NASDAQ	RUSHB	Tue, Mar 23, 2010	5.03	5.18	5.03	5.04
3349	NASDAQ	RUSHB	Mon, Mar 22, 2010	5.01	5.09	4.96	5.09
3348	NASDAQ	RUSHB	Fri, Mar 19, 2010	5.04	5.22	4.90	5.08
3347	NASDAQ	RUSHB	Thu, Mar 18, 2010	5.04	5.04	5.00	5.00
3346	NASDAQ	RUSHB	Wed, Mar 17, 2010	4.95	5.03	4.93	5.00
3345	NASDAQ	RUSHB	Tue, Mar 16, 2010	4.93	4.93	4.91	4.91
3344	NASDAQ	RUSHB	Mon, Mar 15, 2010	4.84	4.93	4.84	4.93
3343	NASDAQ	RUSHB	Fri, Mar 12, 2010	4.89	4.90	4.77	4.82
3342	NASDAQ	RUSHB	Thu, Mar 11, 2010	4.73	4.88	4.73	4.88
3341	NASDAQ	RUSHB	Wed, Mar 10, 2010	4.95	4.95	4.73	4.87
3340	NASDAQ	RUSHB	Tue, Mar 9, 2010	4.65	5.06	4.65	5.06
3339	NASDAQ	RUSHB	Mon, Mar 8, 2010	4.57	4.60	4.56	4.60
3338	NASDAQ	RUSHB	Fri, Mar 5, 2010	4.26	4.54	4.23	4.47
3337	NASDAQ	RUSHB	Thu, Mar 4, 2010	4.23	4.28	4.23	4.28
3336	NASDAQ	RUSHB	Wed, Mar 3, 2010	4.23	4.26	4.22	4.26
3335	NASDAQ	RUSHB	Tue, Mar 2, 2010	4.24	4.30	4.24	4.29
3334	NASDAQ	RUSHB	Mon, Mar 1, 2010	4.22	4.25	4.08	4.22
3333	NASDAQ	RUSHB	Fri, Feb 26, 2010	4.23	4.31	4.13	4.28
3332	NASDAQ	RUSHB	Thu, Feb 25, 2010	4.25	4.30	4.24	4.30
3331	NASDAQ	RUSHB	Wed, Feb 24, 2010	4.48	4.48	4.08	4.28
3330	NASDAQ	RUSHB	Tue, Feb 23, 2010	5.09	5.09	4.32	4.54
3329	NASDAQ	RUSHB	Mon, Feb 22, 2010	4.76	4.76	4.76	4.76
3328	NASDAQ	RUSHB	Fri, Feb 19, 2010	4.59	4.89	4.59	4.69
3327	NASDAQ	RUSHB	Thu, Feb 18, 2010	4.54	4.69	4.53	4.56
3326	NASDAQ	RUSHB	Wed, Feb 17, 2010	4.26	4.54	4.26	4.47
3325	NASDAQ	RUSHB	Tue, Feb 16, 2010	4.29	4.29	4.13	4.20
3324	NASDAQ	RUSHB	Fri, Feb 12, 2010	4.22	4.30	4.22	4.30
3323	NASDAQ	RUSHB	Thu, Feb 11, 2010	4.26	4.30	4.26	4.28
3322	NASDAQ	RUSHB	Wed, Feb 10, 2010	4.25	4.25	4.16	4.22
3321	NASDAQ	RUSHB	Tue, Feb 9, 2010	4.34	4.34	4.24	4.32
3320	NASDAQ	RUSHB	Mon, Feb 8, 2010	4.35	4.35	4.28	4.31
3319	NASDAQ	RUSHB	Fri, Feb 5, 2010	4.51	4.51	4.48	4.48
3318	NASDAQ	RUSHB	Thu, Feb 4, 2010	4.47	4.47	4.47	4.47
3317	NASDAQ	RUSHB	Wed, Feb 3, 2010	4.52	4.54	4.40	4.47
3316	NASDAQ	RUSHB	Tue, Feb 2, 2010	4.49	4.56	4.49	4.53
3315	NASDAQ	RUSHB	Mon, Feb 1, 2010	4.48	4.48	4.48	4.48
3314	NASDAQ	RUSHB	Fri, Jan 29, 2010	4.50	4.50	4.36	4.42
3313	NASDAQ	RUSHB	Thu, Jan 28, 2010	4.53	4.53	4.36	4.43
3312	NASDAQ	RUSHB	Wed, Jan 27, 2010	4.28	4.58	4.28	4.58
3311	NASDAQ	RUSHB	Tue, Jan 26, 2010	4.46	4.46	4.35	4.38
3310	NASDAQ	RUSHB	Mon, Jan 25, 2010	4.44	4.50	4.42	4.50
3309	NASDAQ	RUSHB	Fri, Jan 22, 2010	4.51	4.56	4.45	4.52
3308	NASDAQ	RUSHB	Thu, Jan 21, 2010	4.63	4.63	4.37	4.39
3307	NASDAQ	RUSHB	Wed, Jan 20, 2010	4.76	4.79	4.42	4.56
3306	NASDAQ	RUSHB	Tue, Jan 19, 2010	4.44	4.90	4.44	4.70
3305	NASDAQ	RUSHB	Fri, Jan 15, 2010	4.61	4.74	4.12	4.40
3304	NASDAQ	RUSHB	Thu, Jan 14, 2010	4.62	4.67	4.57	4.67
3303	NASDAQ	RUSHB	Wed, Jan 13, 2010	4.55	4.60	4.52	4.58
3302	NASDAQ	RUSHB	Tue, Jan 12, 2010	4.76	4.76	4.48	4.59
3301	NASDAQ	RUSHB	Mon, Jan 11, 2010	4.60	4.78	4.60	4.76
3300	NASDAQ	RUSHB	Fri, Jan 8, 2010	4.61	4.61	4.52	4.55
3299	NASDAQ	RUSHB	Thu, Jan 7, 2010	4.56	4.60	4.56	4.59
3298	NASDAQ	RUSHB	Wed, Jan 6, 2010	4.85	4.85	4.61	4.61
3297	NASDAQ	RUSHB	Tue, Jan 5, 2010	4.81	4.83	4.64	4.83
3296	NASDAQ	RUSHB	Mon, Jan 4, 2010	4.71	4.80	4.71	4.75
3295	NASDAQ	RUSHB	Thu, Dec 31, 2009	4.72	4.80	4.58	4.67
3294	NASDAQ	RUSHB	Wed, Dec 30, 2009	4.68	4.80	4.60	4.79
3293	NASDAQ	RUSHB	Tue, Dec 29, 2009	4.72	4.80	4.72	4.77
3292	NASDAQ	RUSHB	Mon, Dec 28, 2009	4.72	4.76	4.66	4.76
3291	NASDAQ	RUSHB	Thu, Dec 24, 2009	4.63	4.75	4.43	4.75
3290	NASDAQ	RUSHB	Wed, Dec 23, 2009	4.55	4.67	4.53	4.67
3289	NASDAQ	RUSHB	Tue, Dec 22, 2009	4.27	4.60	4.27	4.59
3288	NASDAQ	RUSHB	Mon, Dec 21, 2009	4.22	4.22	4.13	4.18
3287	NASDAQ	RUSHB	Fri, Dec 18, 2009	4.24	4.24	4.04	4.04
3286	NASDAQ	RUSHB	Thu, Dec 17, 2009	4.09	4.17	4.05	4.17
3285	NASDAQ	RUSHB	Wed, Dec 16, 2009	4.22	4.22	4.09	4.20
3284	NASDAQ	RUSHB	Tue, Dec 15, 2009	4.10	4.30	4.09	4.29
3283	NASDAQ	RUSHB	Mon, Dec 14, 2009	4.22	4.22	4.10	4.10
3282	NASDAQ	RUSHB	Fri, Dec 11, 2009	4.25	4.28	4.03	4.19
3281	NASDAQ	RUSHB	Thu, Dec 10, 2009	4.51	4.51	4.14	4.16
3280	NASDAQ	RUSHB	Wed, Dec 9, 2009	4.62	4.62	4.43	4.43
3279	NASDAQ	RUSHB	Tue, Dec 8, 2009	4.55	4.67	4.52	4.65
3278	NASDAQ	RUSHB	Mon, Dec 7, 2009	4.47	4.66	4.47	4.66
3277	NASDAQ	RUSHB	Fri, Dec 4, 2009	4.31	4.53	4.28	4.53
3276	NASDAQ	RUSHB	Thu, Dec 3, 2009	4.23	4.23	4.12	4.22
3275	NASDAQ	RUSHB	Wed, Dec 2, 2009	4.17	4.25	4.09	4.22
3274	NASDAQ	RUSHB	Tue, Dec 1, 2009	4.31	4.31	4.05	4.24
3273	NASDAQ	RUSHB	Mon, Nov 30, 2009	4.00	4.35	3.74	4.35
3272	NASDAQ	RUSHB	Fri, Nov 27, 2009	4.12	4.12	4.03	4.03
3271	NASDAQ	RUSHB	Wed, Nov 25, 2009	4.14	4.20	4.13	4.19
3270	NASDAQ	RUSHB	Tue, Nov 24, 2009	4.27	4.27	3.92	4.18
3269	NASDAQ	RUSHB	Mon, Nov 23, 2009	4.54	4.54	4.17	4.18
3268	NASDAQ	RUSHB	Fri, Nov 20, 2009	4.27	4.31	4.01	4.01
3267	NASDAQ	RUSHB	Thu, Nov 19, 2009	4.52	4.53	4.19	4.35
3266	NASDAQ	RUSHB	Wed, Nov 18, 2009	4.52	4.67	4.49	4.62
3265	NASDAQ	RUSHB	Tue, Nov 17, 2009	4.54	4.62	4.47	4.58
3264	NASDAQ	RUSHB	Mon, Nov 16, 2009	4.32	4.62	4.32	4.62
3263	NASDAQ	RUSHB	Fri, Nov 13, 2009	4.14	4.34	4.01	4.30
3262	NASDAQ	RUSHB	Thu, Nov 12, 2009	4.29	4.33	4.13	4.17
3261	NASDAQ	RUSHB	Wed, Nov 11, 2009	4.30	4.33	4.16	4.33
3260	NASDAQ	RUSHB	Tue, Nov 10, 2009	4.36	4.36	4.25	4.25
3259	NASDAQ	RUSHB	Mon, Nov 9, 2009	4.34	4.38	4.32	4.34
3258	NASDAQ	RUSHB	Fri, Nov 6, 2009	4.24	4.29	4.19	4.29
3257	NASDAQ	RUSHB	Thu, Nov 5, 2009	4.18	4.24	4.18	4.19
3256	NASDAQ	RUSHB	Wed, Nov 4, 2009	4.22	4.23	4.15	4.16
3255	NASDAQ	RUSHB	Tue, Nov 3, 2009	4.10	4.32	4.10	4.27
3254	NASDAQ	RUSHB	Mon, Nov 2, 2009	4.06	4.10	3.93	4.09
3253	NASDAQ	RUSHB	Fri, Oct 30, 2009	4.13	4.16	4.07	4.07
3252	NASDAQ	RUSHB	Thu, Oct 29, 2009	4.13	4.20	4.13	4.16
3251	NASDAQ	RUSHB	Wed, Oct 28, 2009	4.21	4.22	4.12	4.15
3250	NASDAQ	RUSHB	Tue, Oct 27, 2009	4.29	4.30	4.16	4.27
3249	NASDAQ	RUSHB	Mon, Oct 26, 2009	4.36	4.36	4.22	4.33
3248	NASDAQ	RUSHB	Fri, Oct 23, 2009	4.44	4.44	4.20	4.26
3247	NASDAQ	RUSHB	Thu, Oct 22, 2009	4.39	4.44	4.22	4.44
3246	NASDAQ	RUSHB	Wed, Oct 21, 2009	4.65	4.65	4.40	4.40
3245	NASDAQ	RUSHB	Tue, Oct 20, 2009	4.67	4.67	4.67	4.67
3244	NASDAQ	RUSHB	Mon, Oct 19, 2009	4.63	4.66	4.62	4.62
3243	NASDAQ	RUSHB	Fri, Oct 16, 2009	4.62	4.65	4.60	4.65
3242	NASDAQ	RUSHB	Thu, Oct 15, 2009	4.69	4.71	4.58	4.64
3241	NASDAQ	RUSHB	Wed, Oct 14, 2009	4.84	4.84	4.66	4.78
3240	NASDAQ	RUSHB	Tue, Oct 13, 2009	4.68	4.83	4.66	4.83
3239	NASDAQ	RUSHB	Mon, Oct 12, 2009	4.73	4.73	4.73	4.73
3238	NASDAQ	RUSHB	Fri, Oct 9, 2009	4.68	4.70	4.68	4.70
3237	NASDAQ	RUSHB	Thu, Oct 8, 2009	4.70	4.71	4.70	4.71
3236	NASDAQ	RUSHB	Wed, Oct 7, 2009	4.67	4.67	4.67	4.67
3235	NASDAQ	RUSHB	Tue, Oct 6, 2009	4.70	4.86	4.67	4.67
3234	NASDAQ	RUSHB	Mon, Oct 5, 2009	4.52	4.56	4.49	4.56
3233	NASDAQ	RUSHB	Fri, Oct 2, 2009	4.42	4.47	4.42	4.45
3232	NASDAQ	RUSHB	Thu, Oct 1, 2009	4.79	4.79	4.56	4.63
3231	NASDAQ	RUSHB	Wed, Sep 30, 2009	4.97	4.97	4.84	4.88
3230	NASDAQ	RUSHB	Tue, Sep 29, 2009	5.15	5.15	4.99	5.03
3229	NASDAQ	RUSHB	Mon, Sep 28, 2009	4.95	5.20	4.95	5.07
3228	NASDAQ	RUSHB	Fri, Sep 25, 2009	4.83	4.84	4.83	4.84
3227	NASDAQ	RUSHB	Thu, Sep 24, 2009	4.80	4.96	4.80	4.91
3226	NASDAQ	RUSHB	Wed, Sep 23, 2009	4.96	5.09	4.80	4.84
3225	NASDAQ	RUSHB	Tue, Sep 22, 2009	5.00	5.12	4.99	4.99
3224	NASDAQ	RUSHB	Mon, Sep 21, 2009	4.92	5.03	4.92	5.00
3223	NASDAQ	RUSHB	Fri, Sep 18, 2009	5.02	5.11	4.75	4.75
3222	NASDAQ	RUSHB	Thu, Sep 17, 2009	4.96	5.09	4.89	5.02
3221	NASDAQ	RUSHB	Wed, Sep 16, 2009	4.91	4.91	4.86	4.89
3220	NASDAQ	RUSHB	Tue, Sep 15, 2009	4.93	4.95	4.84	4.89
3219	NASDAQ	RUSHB	Mon, Sep 14, 2009	4.90	4.93	4.87	4.88
3218	NASDAQ	RUSHB	Fri, Sep 11, 2009	5.09	5.09	5.01	5.05
3217	NASDAQ	RUSHB	Thu, Sep 10, 2009	4.99	5.16	4.99	5.16
3216	NASDAQ	RUSHB	Wed, Sep 9, 2009	4.84	5.10	4.84	4.97
3215	NASDAQ	RUSHB	Tue, Sep 8, 2009	4.80	4.92	4.80	4.91
3214	NASDAQ	RUSHB	Fri, Sep 4, 2009	4.89	4.96	4.88	4.96
3213	NASDAQ	RUSHB	Thu, Sep 3, 2009	4.80	5.01	4.78	4.93
3212	NASDAQ	RUSHB	Wed, Sep 2, 2009	4.86	4.90	4.73	4.90
3211	NASDAQ	RUSHB	Tue, Sep 1, 2009	5.17	5.17	4.73	4.87
3210	NASDAQ	RUSHB	Mon, Aug 31, 2009	5.22	5.64	5.22	5.64
3209	NASDAQ	RUSHB	Fri, Aug 28, 2009	5.58	5.58	5.40	5.56
3208	NASDAQ	RUSHB	Thu, Aug 27, 2009	5.54	5.65	5.54	5.62
3207	NASDAQ	RUSHB	Wed, Aug 26, 2009	5.46	5.53	5.46	5.53
3206	NASDAQ	RUSHB	Tue, Aug 25, 2009	5.15	5.60	5.15	5.59
3205	NASDAQ	RUSHB	Mon, Aug 24, 2009	5.31	5.40	5.24	5.40
3204	NASDAQ	RUSHB	Fri, Aug 21, 2009	5.20	5.33	5.20	5.33
3203	NASDAQ	RUSHB	Thu, Aug 20, 2009	5.14	5.25	5.00	5.25
3202	NASDAQ	RUSHB	Wed, Aug 19, 2009	4.89	5.14	4.86	5.13
3201	NASDAQ	RUSHB	Tue, Aug 18, 2009	4.60	5.37	4.60	4.98
3200	NASDAQ	RUSHB	Mon, Aug 17, 2009	4.74	4.75	4.67	4.67
3199	NASDAQ	RUSHB	Fri, Aug 14, 2009	4.96	4.96	4.96	4.96
3198	NASDAQ	RUSHB	Thu, Aug 13, 2009	4.94	5.11	4.92	5.11
3197	NASDAQ	RUSHB	Wed, Aug 12, 2009	5.11	5.28	5.09	5.12
3196	NASDAQ	RUSHB	Tue, Aug 11, 2009	5.13	5.32	5.03	5.16
3195	NASDAQ	RUSHB	Mon, Aug 10, 2009	5.25	5.29	5.17	5.26
3194	NASDAQ	RUSHB	Fri, Aug 7, 2009	4.96	5.24	4.96	5.13
3193	NASDAQ	RUSHB	Thu, Aug 6, 2009	4.80	5.20	4.80	4.94
3192	NASDAQ	RUSHB	Wed, Aug 5, 2009	5.10	5.13	4.93	5.13
3191	NASDAQ	RUSHB	Tue, Aug 4, 2009	5.22	5.39	5.22	5.29
3190	NASDAQ	RUSHB	Mon, Aug 3, 2009	5.04	5.16	4.90	5.07
3189	NASDAQ	RUSHB	Fri, Jul 31, 2009	5.00	5.20	4.79	4.91
3188	NASDAQ	RUSHB	Thu, Jul 30, 2009	5.13	5.13	5.02	5.03
3187	NASDAQ	RUSHB	Wed, Jul 29, 2009	4.81	4.81	4.76	4.76
3186	NASDAQ	RUSHB	Tue, Jul 28, 2009	4.76	4.78	4.56	4.73
3185	NASDAQ	RUSHB	Mon, Jul 27, 2009	4.76	4.80	4.59	4.69
3184	NASDAQ	RUSHB	Fri, Jul 24, 2009	4.80	4.96	4.78	4.88
3183	NASDAQ	RUSHB	Thu, Jul 23, 2009	4.76	5.15	4.76	5.02
3182	NASDAQ	RUSHB	Wed, Jul 22, 2009	4.76	4.82	4.69	4.76
3181	NASDAQ	RUSHB	Tue, Jul 21, 2009	4.84	4.85	4.76	4.78
3180	NASDAQ	RUSHB	Mon, Jul 20, 2009	4.89	4.89	4.80	4.89
3179	NASDAQ	RUSHB	Fri, Jul 17, 2009	4.66	4.70	4.59	4.70
3178	NASDAQ	RUSHB	Thu, Jul 16, 2009	4.57	4.78	4.52	4.76
3177	NASDAQ	RUSHB	Wed, Jul 15, 2009	4.28	4.71	4.28	4.64
3176	NASDAQ	RUSHB	Tue, Jul 14, 2009	3.96	4.28	3.96	4.18
3175	NASDAQ	RUSHB	Mon, Jul 13, 2009	4.02	4.16	3.92	4.15
3174	NASDAQ	RUSHB	Fri, Jul 10, 2009	3.92	3.96	3.86	3.95
3173	NASDAQ	RUSHB	Thu, Jul 9, 2009	3.94	3.94	3.87	3.88
3172	NASDAQ	RUSHB	Wed, Jul 8, 2009	3.93	4.00	3.84	4.00
3171	NASDAQ	RUSHB	Tue, Jul 7, 2009	3.91	3.96	3.84	3.84
3170	NASDAQ	RUSHB	Mon, Jul 6, 2009	3.96	4.02	3.89	3.97
3169	NASDAQ	RUSHB	Thu, Jul 2, 2009	4.09	4.16	4.01	4.03
3168	NASDAQ	RUSHB	Wed, Jul 1, 2009	4.46	4.52	4.44	4.52
3167	NASDAQ	RUSHB	Tue, Jun 30, 2009	4.46	4.46	4.40	4.40
3166	NASDAQ	RUSHB	Mon, Jun 29, 2009	4.31	4.55	4.26	4.46
3165	NASDAQ	RUSHB	Fri, Jun 26, 2009	4.32	4.32	4.24	4.27
3164	NASDAQ	RUSHB	Thu, Jun 25, 2009	4.10	4.38	4.10	4.38
3163	NASDAQ	RUSHB	Wed, Jun 24, 2009	4.18	4.37	4.12	4.20
3162	NASDAQ	RUSHB	Tue, Jun 23, 2009	4.16	4.16	4.00	4.09
3161	NASDAQ	RUSHB	Mon, Jun 22, 2009	4.22	4.22	4.02	4.02
3160	NASDAQ	RUSHB	Fri, Jun 19, 2009	4.22	4.30	4.19	4.26
3159	NASDAQ	RUSHB	Thu, Jun 18, 2009	4.16	4.35	4.10	4.19
3158	NASDAQ	RUSHB	Wed, Jun 17, 2009	4.20	4.33	4.07	4.22
3157	NASDAQ	RUSHB	Tue, Jun 16, 2009	4.42	4.43	4.11	4.22
3156	NASDAQ	RUSHB	Mon, Jun 15, 2009	4.43	4.44	4.29	4.44
3155	NASDAQ	RUSHB	Fri, Jun 12, 2009	4.49	4.56	4.36	4.50
3154	NASDAQ	RUSHB	Thu, Jun 11, 2009	4.64	4.84	4.49	4.58
3153	NASDAQ	RUSHB	Wed, Jun 10, 2009	4.75	4.75	4.45	4.55
3152	NASDAQ	RUSHB	Tue, Jun 9, 2009	4.83	4.89	4.81	4.83
3151	NASDAQ	RUSHB	Mon, Jun 8, 2009	4.82	4.90	4.77	4.83
3150	NASDAQ	RUSHB	Fri, Jun 5, 2009	4.84	4.92	4.80	4.83
3149	NASDAQ	RUSHB	Thu, Jun 4, 2009	4.84	4.86	4.77	4.84
3148	NASDAQ	RUSHB	Wed, Jun 3, 2009	4.83	4.92	4.83	4.85
3147	NASDAQ	RUSHB	Tue, Jun 2, 2009	4.88	4.98	4.82	4.82
3146	NASDAQ	RUSHB	Mon, Jun 1, 2009	4.56	5.12	4.55	4.97
3145	NASDAQ	RUSHB	Fri, May 29, 2009	4.25	4.37	4.12	4.29
3144	NASDAQ	RUSHB	Thu, May 28, 2009	4.24	4.31	4.15	4.20
3143	NASDAQ	RUSHB	Wed, May 27, 2009	4.34	4.34	4.00	4.18
3142	NASDAQ	RUSHB	Tue, May 26, 2009	4.29	4.52	4.14	4.24
3141	NASDAQ	RUSHB	Fri, May 22, 2009	4.04	4.08	3.99	4.07
3140	NASDAQ	RUSHB	Thu, May 21, 2009	4.18	4.21	3.84	4.00
3139	NASDAQ	RUSHB	Wed, May 20, 2009	4.22	4.40	4.18	4.19
3138	NASDAQ	RUSHB	Tue, May 19, 2009	4.28	4.28	4.00	4.18
3137	NASDAQ	RUSHB	Mon, May 18, 2009	4.12	4.50	4.11	4.50
3136	NASDAQ	RUSHB	Fri, May 15, 2009	4.21	4.21	4.11	4.12
3135	NASDAQ	RUSHB	Thu, May 14, 2009	4.42	4.42	4.18	4.36
3134	NASDAQ	RUSHB	Wed, May 13, 2009	4.58	4.58	4.28	4.39
3133	NASDAQ	RUSHB	Tue, May 12, 2009	4.88	4.88	4.72	4.74
3132	NASDAQ	RUSHB	Mon, May 11, 2009	5.21	5.21	5.01	5.02
3131	NASDAQ	RUSHB	Fri, May 8, 2009	5.13	5.33	5.13	5.27
3130	NASDAQ	RUSHB	Thu, May 7, 2009	5.20	5.20	5.01	5.04
3129	NASDAQ	RUSHB	Wed, May 6, 2009	5.16	5.26	5.16	5.26
3128	NASDAQ	RUSHB	Tue, May 5, 2009	5.11	5.24	4.96	5.15
3127	NASDAQ	RUSHB	Mon, May 4, 2009	5.23	5.71	5.23	5.27
3126	NASDAQ	RUSHB	Fri, May 1, 2009	5.02	5.16	4.87	4.87
3125	NASDAQ	RUSHB	Thu, Apr 30, 2009	4.92	5.04	4.89	4.94
3124	NASDAQ	RUSHB	Wed, Apr 29, 2009	4.43	4.96	4.43	4.89
3123	NASDAQ	RUSHB	Tue, Apr 28, 2009	3.97	4.52	3.97	4.44
3122	NASDAQ	RUSHB	Mon, Apr 27, 2009	4.28	4.38	3.93	4.38
3121	NASDAQ	RUSHB	Fri, Apr 24, 2009	4.00	4.46	4.00	4.16
3120	NASDAQ	RUSHB	Thu, Apr 23, 2009	3.79	4.12	3.66	4.00
3119	NASDAQ	RUSHB	Wed, Apr 22, 2009	4.12	4.21	3.81	3.87
3118	NASDAQ	RUSHB	Tue, Apr 21, 2009	3.45	4.10	3.40	4.04
3117	NASDAQ	RUSHB	Mon, Apr 20, 2009	3.88	3.90	3.56	3.89
3116	NASDAQ	RUSHB	Fri, Apr 17, 2009	4.29	4.48	4.24	4.35
3115	NASDAQ	RUSHB	Thu, Apr 16, 2009	4.24	4.47	4.13	4.44
3114	NASDAQ	RUSHB	Wed, Apr 15, 2009	4.08	4.53	4.08	4.29
3113	NASDAQ	RUSHB	Tue, Apr 14, 2009	4.09	4.37	4.00	4.37
3112	NASDAQ	RUSHB	Mon, Apr 13, 2009	4.00	4.16	4.00	4.16
3111	NASDAQ	RUSHB	Thu, Apr 9, 2009	4.00	4.26	3.97	3.97
3110	NASDAQ	RUSHB	Wed, Apr 8, 2009	4.00	4.00	3.99	3.99
3109	NASDAQ	RUSHB	Tue, Apr 7, 2009	4.00	4.01	4.00	4.01
3108	NASDAQ	RUSHB	Mon, Apr 6, 2009	3.85	4.10	3.85	4.00
3107	NASDAQ	RUSHB	Fri, Apr 3, 2009	4.10	4.14	4.08	4.08
3106	NASDAQ	RUSHB	Thu, Apr 2, 2009	3.46	4.27	3.46	4.20
3105	NASDAQ	RUSHB	Wed, Apr 1, 2009	3.31	3.57	3.31	3.52
3104	NASDAQ	RUSHB	Tue, Mar 31, 2009	3.47	3.52	3.10	3.48
3103	NASDAQ	RUSHB	Mon, Mar 30, 2009	3.37	3.56	3.29	3.56
3102	NASDAQ	RUSHB	Fri, Mar 27, 2009	3.81	3.81	3.56	3.56
3101	NASDAQ	RUSHB	Thu, Mar 26, 2009	3.77	3.83	3.77	3.83
3100	NASDAQ	RUSHB	Wed, Mar 25, 2009	3.74	3.83	3.60	3.74
3099	NASDAQ	RUSHB	Tue, Mar 24, 2009	3.77	3.89	3.70	3.70
3098	NASDAQ	RUSHB	Mon, Mar 23, 2009	3.42	4.10	3.42	4.10
3097	NASDAQ	RUSHB	Fri, Mar 20, 2009	3.52	3.65	3.28	3.32
3096	NASDAQ	RUSHB	Thu, Mar 19, 2009	3.65	3.81	3.30	3.30
3095	NASDAQ	RUSHB	Wed, Mar 18, 2009	3.16	3.60	3.16	3.60
3094	NASDAQ	RUSHB	Tue, Mar 17, 2009	2.92	3.14	2.92	3.14
3093	NASDAQ	RUSHB	Mon, Mar 16, 2009	3.00	3.08	2.94	2.94
3092	NASDAQ	RUSHB	Fri, Mar 13, 2009	2.93	3.16	2.93	3.04
3091	NASDAQ	RUSHB	Thu, Mar 12, 2009	2.80	2.94	2.79	2.88
3090	NASDAQ	RUSHB	Wed, Mar 11, 2009	2.70	2.75	2.70	2.70
3089	NASDAQ	RUSHB	Tue, Mar 10, 2009	2.64	2.78	2.47	2.62
3088	NASDAQ	RUSHB	Mon, Mar 9, 2009	2.65	2.65	2.58	2.58
3087	NASDAQ	RUSHB	Fri, Mar 6, 2009	2.52	2.57	2.48	2.48
3086	NASDAQ	RUSHB	Thu, Mar 5, 2009	2.69	2.70	2.51	2.51
3085	NASDAQ	RUSHB	Wed, Mar 4, 2009	2.88	2.88	2.76	2.76
3084	NASDAQ	RUSHB	Tue, Mar 3, 2009	2.85	2.85	2.69	2.83
3083	NASDAQ	RUSHB	Mon, Mar 2, 2009	3.25	3.25	2.92	2.93
3082	NASDAQ	RUSHB	Fri, Feb 27, 2009	3.42	3.50	3.36	3.50
3081	NASDAQ	RUSHB	Thu, Feb 26, 2009	3.55	3.55	3.40	3.45
3080	NASDAQ	RUSHB	Wed, Feb 25, 2009	3.48	3.65	3.44	3.58
3079	NASDAQ	RUSHB	Tue, Feb 24, 2009	3.59	3.69	3.48	3.53
3078	NASDAQ	RUSHB	Mon, Feb 23, 2009	3.82	3.82	3.59	3.59
3077	NASDAQ	RUSHB	Fri, Feb 20, 2009	4.00	4.00	3.82	3.82
3076	NASDAQ	RUSHB	Thu, Feb 19, 2009	4.00	4.07	3.97	3.99
3075	NASDAQ	RUSHB	Wed, Feb 18, 2009	4.02	4.02	3.91	3.91
3074	NASDAQ	RUSHB	Tue, Feb 17, 2009	3.95	4.03	3.90	4.03
3073	NASDAQ	RUSHB	Fri, Feb 13, 2009	4.01	4.20	3.94	4.08
3072	NASDAQ	RUSHB	Thu, Feb 12, 2009	4.17	4.34	4.12	4.22
3071	NASDAQ	RUSHB	Wed, Feb 11, 2009	3.90	4.36	3.44	4.31
3070	NASDAQ	RUSHB	Tue, Feb 10, 2009	4.26	4.29	4.26	4.29
3069	NASDAQ	RUSHB	Mon, Feb 9, 2009	4.36	4.43	4.29	4.31
3068	NASDAQ	RUSHB	Fri, Feb 6, 2009	4.18	4.48	4.17	4.41
3067	NASDAQ	RUSHB	Thu, Feb 5, 2009	3.65	4.00	3.65	4.00
3066	NASDAQ	RUSHB	Wed, Feb 4, 2009	3.70	3.88	3.61	3.74
3065	NASDAQ	RUSHB	Tue, Feb 3, 2009	3.77	3.85	3.68	3.81
3064	NASDAQ	RUSHB	Mon, Feb 2, 2009	3.86	4.17	3.69	3.85
3063	NASDAQ	RUSHB	Fri, Jan 30, 2009	3.68	4.02	3.62	3.92
3062	NASDAQ	RUSHB	Thu, Jan 29, 2009	3.88	3.92	3.76	3.86
3061	NASDAQ	RUSHB	Wed, Jan 28, 2009	3.84	4.00	3.84	4.00
3060	NASDAQ	RUSHB	Tue, Jan 27, 2009	3.67	4.03	3.66	3.79
3059	NASDAQ	RUSHB	Mon, Jan 26, 2009	3.70	4.04	3.64	3.76
3058	NASDAQ	RUSHB	Fri, Jan 23, 2009	3.76	3.86	3.49	3.58
3057	NASDAQ	RUSHB	Thu, Jan 22, 2009	3.83	4.08	3.64	3.96
3056	NASDAQ	RUSHB	Wed, Jan 21, 2009	3.92	3.92	3.60	3.80
3055	NASDAQ	RUSHB	Tue, Jan 20, 2009	3.61	3.80	3.61	3.79
3054	NASDAQ	RUSHB	Fri, Jan 16, 2009	3.71	3.79	3.59	3.76
3053	NASDAQ	RUSHB	Thu, Jan 15, 2009	3.48	3.84	3.33	3.76
3052	NASDAQ	RUSHB	Wed, Jan 14, 2009	3.47	3.62	3.47	3.50
3051	NASDAQ	RUSHB	Tue, Jan 13, 2009	3.45	3.65	3.45	3.64
3050	NASDAQ	RUSHB	Mon, Jan 12, 2009	3.66	3.68	3.41	3.53
3049	NASDAQ	RUSHB	Fri, Jan 9, 2009	3.83	3.86	3.58	3.67
3048	NASDAQ	RUSHB	Thu, Jan 8, 2009	3.64	4.05	3.64	4.05
3047	NASDAQ	RUSHB	Wed, Jan 7, 2009	4.07	4.07	3.69	3.84
3046	NASDAQ	RUSHB	Tue, Jan 6, 2009	3.92	4.11	3.79	4.10
3045	NASDAQ	RUSHB	Mon, Jan 5, 2009	4.28	4.28	3.80	3.91
3044	NASDAQ	RUSHB	Fri, Jan 2, 2009	3.73	4.09	3.68	3.99
3043	NASDAQ	RUSHB	Wed, Dec 31, 2008	3.67	3.87	3.59	3.64
3042	NASDAQ	RUSHB	Tue, Dec 30, 2008	3.84	3.84	3.38	3.69
3041	NASDAQ	RUSHB	Mon, Dec 29, 2008	3.58	3.58	3.34	3.50
3040	NASDAQ	RUSHB	Fri, Dec 26, 2008	4.02	4.02	3.58	3.62
3039	NASDAQ	RUSHB	Wed, Dec 24, 2008	3.54	3.76	3.50	3.64
3038	NASDAQ	RUSHB	Tue, Dec 23, 2008	3.50	3.60	3.42	3.45
3037	NASDAQ	RUSHB	Mon, Dec 22, 2008	3.80	3.89	3.40	3.55
3036	NASDAQ	RUSHB	Fri, Dec 19, 2008	4.21	4.21	3.83	3.88
3035	NASDAQ	RUSHB	Thu, Dec 18, 2008	4.35	4.35	3.82	3.87
3034	NASDAQ	RUSHB	Wed, Dec 17, 2008	4.02	4.18	3.93	4.18
3033	NASDAQ	RUSHB	Tue, Dec 16, 2008	3.67	4.09	3.63	3.92
3032	NASDAQ	RUSHB	Mon, Dec 15, 2008	4.07	4.07	3.60	3.62
3031	NASDAQ	RUSHB	Fri, Dec 12, 2008	3.55	3.94	3.36	3.88
3030	NASDAQ	RUSHB	Thu, Dec 11, 2008	4.01	4.14	3.68	3.68
3029	NASDAQ	RUSHB	Wed, Dec 10, 2008	4.25	4.25	3.95	4.06
3028	NASDAQ	RUSHB	Tue, Dec 9, 2008	4.36	4.36	3.94	4.08
3027	NASDAQ	RUSHB	Mon, Dec 8, 2008	4.08	4.48	4.08	4.32
3026	NASDAQ	RUSHB	Fri, Dec 5, 2008	3.98	4.30	3.64	4.01
3025	NASDAQ	RUSHB	Thu, Dec 4, 2008	4.36	4.36	4.14	4.19
3024	NASDAQ	RUSHB	Wed, Dec 3, 2008	3.92	4.28	3.88	4.08
3023	NASDAQ	RUSHB	Tue, Dec 2, 2008	4.10	4.12	3.93	4.03
3022	NASDAQ	RUSHB	Mon, Dec 1, 2008	4.29	4.31	4.00	4.10
3021	NASDAQ	RUSHB	Fri, Nov 28, 2008	4.27	4.34	4.15	4.34
3020	NASDAQ	RUSHB	Wed, Nov 26, 2008	3.80	4.18	3.80	4.14
3019	NASDAQ	RUSHB	Tue, Nov 25, 2008	3.45	3.86	3.45	3.86
3018	NASDAQ	RUSHB	Mon, Nov 24, 2008	3.17	3.54	3.17	3.53
3017	NASDAQ	RUSHB	Fri, Nov 21, 2008	2.89	3.22	2.86	3.10
3016	NASDAQ	RUSHB	Thu, Nov 20, 2008	2.80	3.00	2.56	2.86
3015	NASDAQ	RUSHB	Wed, Nov 19, 2008	3.08	3.11	2.79	2.84
3014	NASDAQ	RUSHB	Tue, Nov 18, 2008	3.27	3.27	3.05	3.11
3013	NASDAQ	RUSHB	Mon, Nov 17, 2008	3.45	3.48	3.24	3.24
3012	NASDAQ	RUSHB	Fri, Nov 14, 2008	3.56	3.59	3.44	3.44
3011	NASDAQ	RUSHB	Thu, Nov 13, 2008	3.57	3.59	3.40	3.56
3010	NASDAQ	RUSHB	Wed, Nov 12, 2008	3.58	3.61	3.48	3.53
3009	NASDAQ	RUSHB	Tue, Nov 11, 2008	3.77	3.77	3.60	3.64
3008	NASDAQ	RUSHB	Mon, Nov 10, 2008	4.19	4.19	3.75	3.77
3007	NASDAQ	RUSHB	Fri, Nov 7, 2008	3.95	4.03	3.93	3.94
3006	NASDAQ	RUSHB	Thu, Nov 6, 2008	4.36	4.36	4.00	4.03
3005	NASDAQ	RUSHB	Wed, Nov 5, 2008	4.68	4.68	4.40	4.40
3004	NASDAQ	RUSHB	Tue, Nov 4, 2008	4.75	4.92	4.74	4.79
3003	NASDAQ	RUSHB	Mon, Nov 3, 2008	4.68	5.08	4.61	4.72
3002	NASDAQ	RUSHB	Fri, Oct 31, 2008	4.41	4.74	4.41	4.74
3001	NASDAQ	RUSHB	Thu, Oct 30, 2008	4.24	4.37	4.13	4.22
3000	NASDAQ	RUSHB	Wed, Oct 29, 2008	4.02	4.23	3.89	4.16
2999	NASDAQ	RUSHB	Tue, Oct 28, 2008	3.71	4.00	3.68	4.00
2998	NASDAQ	RUSHB	Mon, Oct 27, 2008	3.68	3.76	3.63	3.64
2997	NASDAQ	RUSHB	Fri, Oct 24, 2008	3.56	3.83	3.56	3.70
2996	NASDAQ	RUSHB	Thu, Oct 23, 2008	3.56	3.70	3.49	3.69
2995	NASDAQ	RUSHB	Wed, Oct 22, 2008	3.68	3.68	3.59	3.62
2994	NASDAQ	RUSHB	Tue, Oct 21, 2008	3.82	3.88	3.61	3.69
2993	NASDAQ	RUSHB	Mon, Oct 20, 2008	3.84	3.98	3.59	3.88
2992	NASDAQ	RUSHB	Fri, Oct 17, 2008	3.60	3.89	3.60	3.84
2991	NASDAQ	RUSHB	Thu, Oct 16, 2008	3.76	3.79	3.42	3.65
2990	NASDAQ	RUSHB	Wed, Oct 15, 2008	3.99	3.99	3.61	3.61
2989	NASDAQ	RUSHB	Tue, Oct 14, 2008	4.28	4.28	4.02	4.12
2988	NASDAQ	RUSHB	Mon, Oct 13, 2008	3.87	4.18	3.87	4.18
2987	NASDAQ	RUSHB	Fri, Oct 10, 2008	3.73	3.89	3.47	3.88
2986	NASDAQ	RUSHB	Thu, Oct 9, 2008	4.18	4.18	3.78	3.82
2985	NASDAQ	RUSHB	Wed, Oct 8, 2008	4.40	4.40	3.99	3.99
2984	NASDAQ	RUSHB	Tue, Oct 7, 2008	4.91	4.91	4.39	4.39
2983	NASDAQ	RUSHB	Mon, Oct 6, 2008	4.82	4.89	4.51	4.67
2982	NASDAQ	RUSHB	Fri, Oct 3, 2008	5.40	5.40	4.88	4.89
2981	NASDAQ	RUSHB	Thu, Oct 2, 2008	5.55	5.56	5.27	5.33
2980	NASDAQ	RUSHB	Wed, Oct 1, 2008	5.54	5.64	5.51	5.64
2979	NASDAQ	RUSHB	Tue, Sep 30, 2008	5.61	5.64	5.42	5.58
2978	NASDAQ	RUSHB	Mon, Sep 29, 2008	5.74	5.84	5.39	5.64
2977	NASDAQ	RUSHB	Fri, Sep 26, 2008	5.64	5.76	5.54	5.68
2976	NASDAQ	RUSHB	Thu, Sep 25, 2008	5.69	5.83	5.69	5.71
2975	NASDAQ	RUSHB	Wed, Sep 24, 2008	5.83	5.90	5.70	5.71
2974	NASDAQ	RUSHB	Tue, Sep 23, 2008	5.71	6.02	5.60	5.93
2973	NASDAQ	RUSHB	Mon, Sep 22, 2008	5.96	6.02	5.56	5.77
2972	NASDAQ	RUSHB	Fri, Sep 19, 2008	6.08	6.22	5.81	6.00
2971	NASDAQ	RUSHB	Thu, Sep 18, 2008	5.86	6.24	5.83	5.83
2970	NASDAQ	RUSHB	Wed, Sep 17, 2008	5.87	6.04	5.60	5.60
2969	NASDAQ	RUSHB	Tue, Sep 16, 2008	5.67	6.17	5.59	6.09
2968	NASDAQ	RUSHB	Mon, Sep 15, 2008	5.76	5.94	5.71	5.80
2967	NASDAQ	RUSHB	Fri, Sep 12, 2008	5.83	5.88	5.82	5.83
2966	NASDAQ	RUSHB	Thu, Sep 11, 2008	5.78	5.94	5.77	5.92
2965	NASDAQ	RUSHB	Wed, Sep 10, 2008	5.85	5.90	5.77	5.81
2964	NASDAQ	RUSHB	Tue, Sep 9, 2008	5.85	5.89	5.80	5.84
2963	NASDAQ	RUSHB	Mon, Sep 8, 2008	5.79	5.82	5.56	5.80
2962	NASDAQ	RUSHB	Fri, Sep 5, 2008	5.56	5.65	5.54	5.63
2961	NASDAQ	RUSHB	Thu, Sep 4, 2008	5.67	5.69	5.53	5.58
2960	NASDAQ	RUSHB	Wed, Sep 3, 2008	5.67	5.71	5.64	5.71
2959	NASDAQ	RUSHB	Tue, Sep 2, 2008	5.88	5.88	5.60	5.67
2958	NASDAQ	RUSHB	Fri, Aug 29, 2008	5.79	5.81	5.74	5.77
2957	NASDAQ	RUSHB	Thu, Aug 28, 2008	5.81	5.83	5.72	5.76
2956	NASDAQ	RUSHB	Wed, Aug 27, 2008	5.81	5.81	5.72	5.76
2955	NASDAQ	RUSHB	Tue, Aug 26, 2008	5.72	5.84	5.70	5.72
2954	NASDAQ	RUSHB	Mon, Aug 25, 2008	5.76	5.78	5.59	5.68
2953	NASDAQ	RUSHB	Fri, Aug 22, 2008	5.68	5.72	5.64	5.72
2952	NASDAQ	RUSHB	Thu, Aug 21, 2008	5.58	5.67	5.57	5.62
2951	NASDAQ	RUSHB	Wed, Aug 20, 2008	5.52	5.63	5.51	5.54
2950	NASDAQ	RUSHB	Tue, Aug 19, 2008	5.60	5.60	5.53	5.56
2949	NASDAQ	RUSHB	Mon, Aug 18, 2008	5.66	5.73	5.63	5.67
2948	NASDAQ	RUSHB	Fri, Aug 15, 2008	5.60	5.66	5.48	5.64
2947	NASDAQ	RUSHB	Thu, Aug 14, 2008	5.37	5.56	5.37	5.56
2946	NASDAQ	RUSHB	Wed, Aug 13, 2008	5.45	5.54	5.39	5.48
2945	NASDAQ	RUSHB	Tue, Aug 12, 2008	5.46	5.48	5.39	5.39
2944	NASDAQ	RUSHB	Mon, Aug 11, 2008	5.24	5.52	5.24	5.50
2943	NASDAQ	RUSHB	Fri, Aug 8, 2008	5.00	5.40	4.96	5.28
2942	NASDAQ	RUSHB	Thu, Aug 7, 2008	5.14	5.33	4.89	4.91
2941	NASDAQ	RUSHB	Wed, Aug 6, 2008	4.95	5.22	4.93	5.10
2940	NASDAQ	RUSHB	Tue, Aug 5, 2008	5.00	5.00	4.87	4.97
2939	NASDAQ	RUSHB	Mon, Aug 4, 2008	4.79	4.89	4.79	4.89
2938	NASDAQ	RUSHB	Fri, Aug 1, 2008	4.80	5.04	4.80	4.82
2937	NASDAQ	RUSHB	Thu, Jul 31, 2008	4.71	4.89	4.64	4.83
2936	NASDAQ	RUSHB	Wed, Jul 30, 2008	4.77	4.79	4.71	4.77
2935	NASDAQ	RUSHB	Tue, Jul 29, 2008	4.67	4.79	4.67	4.75
2934	NASDAQ	RUSHB	Mon, Jul 28, 2008	4.67	4.78	4.64	4.68
2933	NASDAQ	RUSHB	Fri, Jul 25, 2008	4.86	4.89	4.63	4.73
2932	NASDAQ	RUSHB	Thu, Jul 24, 2008	5.01	5.17	4.76	4.91
2931	NASDAQ	RUSHB	Wed, Jul 23, 2008	4.95	5.40	4.95	5.27
2930	NASDAQ	RUSHB	Tue, Jul 22, 2008	4.91	5.26	4.91	5.23
2929	NASDAQ	RUSHB	Mon, Jul 21, 2008	4.80	5.10	4.80	4.95
2928	NASDAQ	RUSHB	Fri, Jul 18, 2008	4.71	5.04	4.68	5.02
2927	NASDAQ	RUSHB	Thu, Jul 17, 2008	4.58	4.85	4.58	4.83
2926	NASDAQ	RUSHB	Wed, Jul 16, 2008	4.28	4.70	4.28	4.64
2925	NASDAQ	RUSHB	Tue, Jul 15, 2008	4.46	4.47	4.25	4.34
2924	NASDAQ	RUSHB	Mon, Jul 14, 2008	4.64	4.69	4.44	4.44
2923	NASDAQ	RUSHB	Fri, Jul 11, 2008	4.52	4.75	4.48	4.71
2922	NASDAQ	RUSHB	Thu, Jul 10, 2008	4.50	4.72	4.45	4.64
2921	NASDAQ	RUSHB	Wed, Jul 9, 2008	4.68	4.72	4.53	4.66
2920	NASDAQ	RUSHB	Tue, Jul 8, 2008	4.60	4.70	4.51	4.67
2919	NASDAQ	RUSHB	Mon, Jul 7, 2008	4.65	4.71	4.51	4.52
2918	NASDAQ	RUSHB	Thu, Jul 3, 2008	4.98	4.98	4.61	4.64
2917	NASDAQ	RUSHB	Wed, Jul 2, 2008	4.76	4.83	4.56	4.83
2916	NASDAQ	RUSHB	Tue, Jul 1, 2008	4.88	4.88	4.76	4.76
2915	NASDAQ	RUSHB	Mon, Jun 30, 2008	4.76	4.97	4.60	4.83
2914	NASDAQ	RUSHB	Fri, Jun 27, 2008	4.96	5.07	4.85	4.92
2913	NASDAQ	RUSHB	Thu, Jun 26, 2008	5.01	5.05	4.85	4.89
2912	NASDAQ	RUSHB	Wed, Jun 25, 2008	5.09	5.27	5.08	5.13
2911	NASDAQ	RUSHB	Tue, Jun 24, 2008	5.32	5.32	5.08	5.12
2910	NASDAQ	RUSHB	Mon, Jun 23, 2008	5.40	5.42	5.23	5.30
2909	NASDAQ	RUSHB	Fri, Jun 20, 2008	5.26	5.34	5.24	5.33
2908	NASDAQ	RUSHB	Thu, Jun 19, 2008	5.29	5.40	5.27	5.36
2907	NASDAQ	RUSHB	Wed, Jun 18, 2008	5.63	5.78	5.33	5.33
2906	NASDAQ	RUSHB	Tue, Jun 17, 2008	5.81	5.87	5.62	5.69
2905	NASDAQ	RUSHB	Mon, Jun 16, 2008	5.80	6.04	5.71	5.87
2904	NASDAQ	RUSHB	Fri, Jun 13, 2008	5.78	5.86	5.69	5.86
2903	NASDAQ	RUSHB	Thu, Jun 12, 2008	5.98	5.98	5.78	5.78
2902	NASDAQ	RUSHB	Wed, Jun 11, 2008	6.00	6.00	5.78	5.78
2901	NASDAQ	RUSHB	Tue, Jun 10, 2008	6.20	6.23	6.10	6.17
2900	NASDAQ	RUSHB	Mon, Jun 9, 2008	6.37	6.39	6.21	6.22
2899	NASDAQ	RUSHB	Fri, Jun 6, 2008	6.60	6.78	6.32	6.34
2898	NASDAQ	RUSHB	Thu, Jun 5, 2008	6.58	7.00	6.53	6.72
2897	NASDAQ	RUSHB	Wed, Jun 4, 2008	6.62	6.70	6.51	6.56
2896	NASDAQ	RUSHB	Tue, Jun 3, 2008	6.72	6.81	6.62	6.70
2895	NASDAQ	RUSHB	Mon, Jun 2, 2008	6.42	6.66	6.34	6.55
2894	NASDAQ	RUSHB	Fri, May 30, 2008	6.42	6.68	6.37	6.68
2893	NASDAQ	RUSHB	Thu, May 29, 2008	6.18	6.43	6.03	6.38
2892	NASDAQ	RUSHB	Wed, May 28, 2008	6.36	6.38	6.20	6.26
2891	NASDAQ	RUSHB	Tue, May 27, 2008	6.44	6.45	6.30	6.41
2890	NASDAQ	RUSHB	Fri, May 23, 2008	6.44	6.56	6.35	6.50
2889	NASDAQ	RUSHB	Thu, May 22, 2008	6.46	6.71	6.38	6.71
2888	NASDAQ	RUSHB	Wed, May 21, 2008	6.76	6.90	6.47	6.48
2887	NASDAQ	RUSHB	Tue, May 20, 2008	6.68	6.92	6.62	6.76
2886	NASDAQ	RUSHB	Mon, May 19, 2008	6.80	6.92	6.77	6.80
2885	NASDAQ	RUSHB	Fri, May 16, 2008	6.84	6.89	6.64	6.79
2884	NASDAQ	RUSHB	Thu, May 15, 2008	6.71	6.93	6.71	6.90
2883	NASDAQ	RUSHB	Wed, May 14, 2008	6.88	6.96	6.69	6.69
2882	NASDAQ	RUSHB	Tue, May 13, 2008	6.98	6.98	6.69	6.80
2881	NASDAQ	RUSHB	Mon, May 12, 2008	6.70	7.05	6.62	6.88
2880	NASDAQ	RUSHB	Fri, May 9, 2008	6.40	6.70	6.36	6.68
2879	NASDAQ	RUSHB	Thu, May 8, 2008	6.58	6.58	6.36	6.51
2878	NASDAQ	RUSHB	Wed, May 7, 2008	6.78	6.88	6.55	6.55
2877	NASDAQ	RUSHB	Tue, May 6, 2008	6.74	7.02	6.49	6.97
2876	NASDAQ	RUSHB	Mon, May 5, 2008	6.79	6.79	6.61	6.70
2875	NASDAQ	RUSHB	Fri, May 2, 2008	6.78	7.01	6.73	6.83
2874	NASDAQ	RUSHB	Thu, May 1, 2008	6.60	7.18	6.60	6.84
2873	NASDAQ	RUSHB	Wed, Apr 30, 2008	6.49	6.84	6.49	6.68
2872	NASDAQ	RUSHB	Tue, Apr 29, 2008	6.44	6.60	6.40	6.54
2871	NASDAQ	RUSHB	Mon, Apr 28, 2008	6.45	6.47	6.35	6.44
2870	NASDAQ	RUSHB	Fri, Apr 25, 2008	6.17	6.55	6.13	6.46
2869	NASDAQ	RUSHB	Thu, Apr 24, 2008	6.01	6.31	6.00	6.23
2868	NASDAQ	RUSHB	Wed, Apr 23, 2008	6.17	6.17	5.92	6.04
2867	NASDAQ	RUSHB	Tue, Apr 22, 2008	6.02	6.13	5.81	6.13
2866	NASDAQ	RUSHB	Mon, Apr 21, 2008	6.22	6.22	6.08	6.10
2865	NASDAQ	RUSHB	Fri, Apr 18, 2008	6.37	6.44	6.16	6.20
2864	NASDAQ	RUSHB	Thu, Apr 17, 2008	6.34	6.67	6.32	6.32
2863	NASDAQ	RUSHB	Wed, Apr 16, 2008	6.35	6.63	6.35	6.48
2862	NASDAQ	RUSHB	Tue, Apr 15, 2008	6.36	6.56	6.32	6.38
2861	NASDAQ	RUSHB	Mon, Apr 14, 2008	6.31	6.37	6.27	6.37
2860	NASDAQ	RUSHB	Fri, Apr 11, 2008	6.45	6.53	6.26	6.28
2859	NASDAQ	RUSHB	Thu, Apr 10, 2008	6.57	6.64	6.42	6.56
2858	NASDAQ	RUSHB	Wed, Apr 9, 2008	6.80	6.80	6.52	6.55
2857	NASDAQ	RUSHB	Tue, Apr 8, 2008	6.84	6.98	6.77	6.81
2856	NASDAQ	RUSHB	Mon, Apr 7, 2008	6.88	6.97	6.76	6.80
2855	NASDAQ	RUSHB	Fri, Apr 4, 2008	6.77	6.97	6.76	6.78
2854	NASDAQ	RUSHB	Thu, Apr 3, 2008	6.98	7.02	6.66	6.71
2853	NASDAQ	RUSHB	Wed, Apr 2, 2008	6.93	7.12	6.93	7.12
2852	NASDAQ	RUSHB	Tue, Apr 1, 2008	6.72	6.90	6.63	6.90
2851	NASDAQ	RUSHB	Mon, Mar 31, 2008	6.69	6.74	6.51	6.56
2850	NASDAQ	RUSHB	Fri, Mar 28, 2008	6.54	6.65	6.40	6.53
2849	NASDAQ	RUSHB	Thu, Mar 27, 2008	6.63	6.67	6.48	6.52
2848	NASDAQ	RUSHB	Wed, Mar 26, 2008	6.58	6.72	6.30	6.71
2847	NASDAQ	RUSHB	Tue, Mar 25, 2008	6.73	6.76	6.39	6.65
2846	NASDAQ	RUSHB	Mon, Mar 24, 2008	6.38	6.76	6.38	6.72
2845	NASDAQ	RUSHB	Thu, Mar 20, 2008	6.28	6.43	6.12	6.40
2844	NASDAQ	RUSHB	Wed, Mar 19, 2008	6.62	6.68	6.35	6.46
2843	NASDAQ	RUSHB	Tue, Mar 18, 2008	6.54	6.79	6.13	6.65
2842	NASDAQ	RUSHB	Mon, Mar 17, 2008	6.41	6.55	6.32	6.40
2841	NASDAQ	RUSHB	Fri, Mar 14, 2008	6.73	6.88	6.50	6.50
2840	NASDAQ	RUSHB	Thu, Mar 13, 2008	6.44	6.81	6.42	6.76
2839	NASDAQ	RUSHB	Wed, Mar 12, 2008	6.64	6.92	6.56	6.56
2838	NASDAQ	RUSHB	Tue, Mar 11, 2008	6.31	6.64	6.31	6.57
2837	NASDAQ	RUSHB	Mon, Mar 10, 2008	6.17	6.29	6.17	6.23
2836	NASDAQ	RUSHB	Fri, Mar 7, 2008	6.31	6.43	6.19	6.20
2835	NASDAQ	RUSHB	Thu, Mar 6, 2008	6.33	6.34	6.18	6.19
2834	NASDAQ	RUSHB	Wed, Mar 5, 2008	6.48	6.53	6.04	6.32
2833	NASDAQ	RUSHB	Tue, Mar 4, 2008	6.18	6.27	6.16	6.27
2832	NASDAQ	RUSHB	Mon, Mar 3, 2008	6.55	6.55	6.20	6.28
2831	NASDAQ	RUSHB	Fri, Feb 29, 2008	6.62	6.67	6.54	6.57
2830	NASDAQ	RUSHB	Thu, Feb 28, 2008	6.93	6.93	6.56	6.75
2829	NASDAQ	RUSHB	Wed, Feb 27, 2008	6.80	6.92	6.72	6.86
2828	NASDAQ	RUSHB	Tue, Feb 26, 2008	6.81	6.92	6.70	6.86
2827	NASDAQ	RUSHB	Mon, Feb 25, 2008	6.95	6.95	6.64	6.88
2826	NASDAQ	RUSHB	Fri, Feb 22, 2008	6.87	6.99	6.58	6.67
2825	NASDAQ	RUSHB	Thu, Feb 21, 2008	7.11	7.17	6.84	6.84
2824	NASDAQ	RUSHB	Wed, Feb 20, 2008	6.91	7.18	6.89	7.09
2823	NASDAQ	RUSHB	Tue, Feb 19, 2008	6.68	7.03	6.66	6.96
2822	NASDAQ	RUSHB	Fri, Feb 15, 2008	6.40	6.66	6.19	6.63
2821	NASDAQ	RUSHB	Thu, Feb 14, 2008	6.86	6.92	6.43	6.47
2820	NASDAQ	RUSHB	Wed, Feb 13, 2008	6.79	6.92	6.53	6.88
2819	NASDAQ	RUSHB	Tue, Feb 12, 2008	7.16	7.24	6.93	7.04
2818	NASDAQ	RUSHB	Mon, Feb 11, 2008	7.13	7.41	7.11	7.14
2817	NASDAQ	RUSHB	Fri, Feb 8, 2008	7.10	7.18	6.99	7.05
2816	NASDAQ	RUSHB	Thu, Feb 7, 2008	7.04	7.25	6.94	6.97
2815	NASDAQ	RUSHB	Wed, Feb 6, 2008	6.93	7.01	6.89	6.94
2814	NASDAQ	RUSHB	Tue, Feb 5, 2008	6.86	6.95	6.83	6.95
2813	NASDAQ	RUSHB	Mon, Feb 4, 2008	6.94	7.07	6.92	7.00
2812	NASDAQ	RUSHB	Fri, Feb 1, 2008	7.00	7.14	6.97	7.04
2811	NASDAQ	RUSHB	Thu, Jan 31, 2008	6.68	7.16	6.65	6.98
2810	NASDAQ	RUSHB	Wed, Jan 30, 2008	6.83	6.96	6.72	6.80
2809	NASDAQ	RUSHB	Tue, Jan 29, 2008	6.86	6.90	6.60	6.86
2808	NASDAQ	RUSHB	Mon, Jan 28, 2008	6.79	6.96	6.64	6.86
2807	NASDAQ	RUSHB	Fri, Jan 25, 2008	7.05	7.12	6.75	6.77
2806	NASDAQ	RUSHB	Thu, Jan 24, 2008	7.05	7.05	6.77	6.88
2805	NASDAQ	RUSHB	Wed, Jan 23, 2008	6.54	7.16	6.54	7.12
2804	NASDAQ	RUSHB	Tue, Jan 22, 2008	6.08	6.74	5.96	6.62
2803	NASDAQ	RUSHB	Fri, Jan 18, 2008	6.70	6.72	6.32	6.47
2802	NASDAQ	RUSHB	Thu, Jan 17, 2008	6.84	6.87	6.60	6.68
2801	NASDAQ	RUSHB	Wed, Jan 16, 2008	6.78	7.17	6.74	6.80
2800	NASDAQ	RUSHB	Tue, Jan 15, 2008	6.67	6.92	6.67	6.78
2799	NASDAQ	RUSHB	Mon, Jan 14, 2008	6.96	7.02	6.81	6.86
2798	NASDAQ	RUSHB	Fri, Jan 11, 2008	7.27	7.27	6.91	6.97
2797	NASDAQ	RUSHB	Thu, Jan 10, 2008	7.23	7.50	7.09	7.35
2796	NASDAQ	RUSHB	Wed, Jan 9, 2008	6.94	7.34	6.79	7.27
2795	NASDAQ	RUSHB	Tue, Jan 8, 2008	7.24	7.60	6.93	6.93
2794	NASDAQ	RUSHB	Mon, Jan 7, 2008	7.45	7.66	7.21	7.24
2793	NASDAQ	RUSHB	Fri, Jan 4, 2008	7.68	7.68	7.27	7.27
2792	NASDAQ	RUSHB	Thu, Jan 3, 2008	7.94	8.01	7.71	7.72
2791	NASDAQ	RUSHB	Wed, Jan 2, 2008	8.01	8.11	7.76	7.80
2790	NASDAQ	RUSHB	Mon, Dec 31, 2007	7.87	7.95	7.71	7.91
2789	NASDAQ	RUSHB	Fri, Dec 28, 2007	8.01	8.08	7.87	7.93
2788	NASDAQ	RUSHB	Thu, Dec 27, 2007	8.01	8.20	7.86	7.86
2787	NASDAQ	RUSHB	Wed, Dec 26, 2007	7.89	8.07	7.85	8.02
2786	NASDAQ	RUSHB	Mon, Dec 24, 2007	7.95	8.03	7.90	7.90
2785	NASDAQ	RUSHB	Fri, Dec 21, 2007	7.91	8.01	7.83	7.96
2784	NASDAQ	RUSHB	Thu, Dec 20, 2007	7.99	8.26	7.77	8.12
2783	NASDAQ	RUSHB	Wed, Dec 19, 2007	7.83	8.01	7.79	7.89
2782	NASDAQ	RUSHB	Tue, Dec 18, 2007	7.68	7.95	7.67	7.95
2781	NASDAQ	RUSHB	Mon, Dec 17, 2007	7.72	7.76	7.66	7.67
2780	NASDAQ	RUSHB	Fri, Dec 14, 2007	7.79	7.86	7.59	7.74
2779	NASDAQ	RUSHB	Thu, Dec 13, 2007	7.63	7.82	7.63	7.82
2778	NASDAQ	RUSHB	Wed, Dec 12, 2007	7.87	8.02	7.72	7.77
2777	NASDAQ	RUSHB	Tue, Dec 11, 2007	7.55	7.92	7.44	7.65
2776	NASDAQ	RUSHB	Mon, Dec 10, 2007	7.29	7.54	7.28	7.53
2775	NASDAQ	RUSHB	Fri, Dec 7, 2007	7.31	7.36	7.25	7.32
2774	NASDAQ	RUSHB	Thu, Dec 6, 2007	7.20	7.27	7.02	7.25
2773	NASDAQ	RUSHB	Wed, Dec 5, 2007	7.27	7.38	7.21	7.26
2772	NASDAQ	RUSHB	Tue, Dec 4, 2007	7.08	7.27	7.05	7.19
2771	NASDAQ	RUSHB	Mon, Dec 3, 2007	6.98	7.55	6.98	7.13
2770	NASDAQ	RUSHB	Fri, Nov 30, 2007	7.03	7.28	6.89	7.04
2769	NASDAQ	RUSHB	Thu, Nov 29, 2007	6.99	7.08	6.87	6.89
2768	NASDAQ	RUSHB	Wed, Nov 28, 2007	6.66	7.11	6.66	7.08
2767	NASDAQ	RUSHB	Tue, Nov 27, 2007	6.56	6.62	6.51	6.61
2766	NASDAQ	RUSHB	Mon, Nov 26, 2007	6.48	6.68	6.31	6.56
2765	NASDAQ	RUSHB	Fri, Nov 23, 2007	6.43	6.50	6.14	6.48
2764	NASDAQ	RUSHB	Wed, Nov 21, 2007	6.57	6.80	6.37	6.45
2763	NASDAQ	RUSHB	Tue, Nov 20, 2007	6.68	6.80	6.54	6.62
2762	NASDAQ	RUSHB	Mon, Nov 19, 2007	6.60	6.92	6.55	6.68
2761	NASDAQ	RUSHB	Fri, Nov 16, 2007	6.79	7.10	6.52	6.60
2760	NASDAQ	RUSHB	Thu, Nov 15, 2007	7.00	7.03	6.73	6.83
2759	NASDAQ	RUSHB	Wed, Nov 14, 2007	7.18	7.18	6.95	6.98
2758	NASDAQ	RUSHB	Tue, Nov 13, 2007	6.93	7.20	6.93	7.08
2757	NASDAQ	RUSHB	Mon, Nov 12, 2007	6.86	7.07	6.71	6.88
2756	NASDAQ	RUSHB	Fri, Nov 9, 2007	6.67	6.90	6.50	6.78
2755	NASDAQ	RUSHB	Thu, Nov 8, 2007	6.49	6.75	6.49	6.74
2754	NASDAQ	RUSHB	Wed, Nov 7, 2007	6.68	6.71	6.50	6.50
2753	NASDAQ	RUSHB	Tue, Nov 6, 2007	6.78	6.89	6.72	6.85
2752	NASDAQ	RUSHB	Mon, Nov 5, 2007	6.53	6.83	6.49	6.78
2751	NASDAQ	RUSHB	Fri, Nov 2, 2007	6.73	6.82	6.52	6.74
2750	NASDAQ	RUSHB	Thu, Nov 1, 2007	6.75	7.06	6.68	6.77
2749	NASDAQ	RUSHB	Wed, Oct 31, 2007	7.09	7.12	6.96	7.10
2748	NASDAQ	RUSHB	Tue, Oct 30, 2007	6.99	7.07	6.88	7.04
2747	NASDAQ	RUSHB	Mon, Oct 29, 2007	6.91	7.12	6.91	7.05
2746	NASDAQ	RUSHB	Fri, Oct 26, 2007	7.00	7.06	6.79	6.95
2745	NASDAQ	RUSHB	Thu, Oct 25, 2007	6.70	7.16	6.70	7.08
2744	NASDAQ	RUSHB	Wed, Oct 24, 2007	7.01	7.04	6.77	6.83
2743	NASDAQ	RUSHB	Tue, Oct 23, 2007	7.34	7.34	7.04	7.11
2742	NASDAQ	RUSHB	Mon, Oct 22, 2007	6.71	7.16	6.47	7.13
2741	NASDAQ	RUSHB	Fri, Oct 19, 2007	6.83	7.14	6.75	6.75
2740	NASDAQ	RUSHB	Thu, Oct 18, 2007	7.07	7.14	6.92	6.95
2739	NASDAQ	RUSHB	Wed, Oct 17, 2007	7.24	7.25	6.84	7.04
2738	NASDAQ	RUSHB	Tue, Oct 16, 2007	7.15	7.16	7.03	7.13
2737	NASDAQ	RUSHB	Mon, Oct 15, 2007	7.12	7.12	7.06	7.08
2736	NASDAQ	RUSHB	Fri, Oct 12, 2007	7.17	7.21	7.17	7.17
2735	NASDAQ	RUSHB	Thu, Oct 11, 2007	8.06	8.06	7.19	7.22
2734	NASDAQ	RUSHB	Wed, Oct 10, 2007	7.54	7.60	7.35	7.35
2733	NASDAQ	RUSHB	Tue, Oct 9, 2007	7.67	7.67	7.56	7.59
2732	NASDAQ	RUSHB	Mon, Oct 8, 2007	7.61	7.64	7.51	7.54
2731	NASDAQ	RUSHB	Fri, Oct 5, 2007	7.50	7.59	7.47	7.55
2730	NASDAQ	RUSHB	Thu, Oct 4, 2007	7.39	7.44	7.30	7.40
2729	NASDAQ	RUSHB	Wed, Oct 3, 2007	7.49	7.58	7.28	7.33
2728	NASDAQ	RUSHB	Tue, Oct 2, 2007	7.40	7.61	7.40	7.57
2727	NASDAQ	RUSHB	Mon, Oct 1, 2007	7.01	7.44	6.87	7.31
2726	NASDAQ	RUSHB	Fri, Sep 28, 2007	7.41	7.49	7.06	7.06
2725	NASDAQ	RUSHB	Thu, Sep 27, 2007	7.48	7.51	7.26	7.33
2724	NASDAQ	RUSHB	Wed, Sep 26, 2007	7.44	7.50	7.41	7.49
2723	NASDAQ	RUSHB	Tue, Sep 25, 2007	7.60	7.60	7.35	7.37
2722	NASDAQ	RUSHB	Mon, Sep 24, 2007	7.54	7.71	7.54	7.63
2721	NASDAQ	RUSHB	Fri, Sep 21, 2007	7.69	7.72	7.48	7.61
2720	NASDAQ	RUSHB	Thu, Sep 20, 2007	7.46	7.69	7.44	7.69
2719	NASDAQ	RUSHB	Wed, Sep 19, 2007	7.26	7.52	7.18	7.45
2718	NASDAQ	RUSHB	Tue, Sep 18, 2007	6.62	7.26	6.61	7.17
2717	NASDAQ	RUSHB	Mon, Sep 17, 2007	6.61	6.74	6.58	6.62
2716	NASDAQ	RUSHB	Fri, Sep 14, 2007	6.52	6.63	6.49	6.63
2715	NASDAQ	RUSHB	Thu, Sep 13, 2007	6.49	6.57	6.47	6.53
2714	NASDAQ	RUSHB	Wed, Sep 12, 2007	6.61	6.61	6.48	6.52
2713	NASDAQ	RUSHB	Tue, Sep 11, 2007	6.59	6.70	6.53	6.60
2712	NASDAQ	RUSHB	Mon, Sep 10, 2007	6.55	6.70	6.29	6.61
2711	NASDAQ	RUSHB	Fri, Sep 7, 2007	6.89	6.93	6.46	6.47
2710	NASDAQ	RUSHB	Thu, Sep 6, 2007	6.85	6.93	6.73	6.73
2709	NASDAQ	RUSHB	Wed, Sep 5, 2007	6.98	7.05	6.81	6.83
2708	NASDAQ	RUSHB	Tue, Sep 4, 2007	6.84	7.04	6.84	7.04
2707	NASDAQ	RUSHB	Fri, Aug 31, 2007	7.08	7.11	6.86	6.90
2706	NASDAQ	RUSHB	Thu, Aug 30, 2007	6.90	7.03	6.87	6.87
2705	NASDAQ	RUSHB	Wed, Aug 29, 2007	6.89	6.96	6.82	6.96
2704	NASDAQ	RUSHB	Tue, Aug 28, 2007	6.82	6.94	6.79	6.84
2703	NASDAQ	RUSHB	Mon, Aug 27, 2007	7.13	7.14	6.89	6.97
2702	NASDAQ	RUSHB	Fri, Aug 24, 2007	7.04	7.28	7.04	7.25
2701	NASDAQ	RUSHB	Thu, Aug 23, 2007	7.19	7.19	6.98	7.01
2700	NASDAQ	RUSHB	Wed, Aug 22, 2007	6.99	7.18	6.99	7.18
2699	NASDAQ	RUSHB	Tue, Aug 21, 2007	7.00	7.07	6.81	6.90
2698	NASDAQ	RUSHB	Mon, Aug 20, 2007	7.10	7.34	7.02	7.04
2697	NASDAQ	RUSHB	Fri, Aug 17, 2007	7.22	7.26	6.98	7.18
2696	NASDAQ	RUSHB	Thu, Aug 16, 2007	6.73	6.93	6.51	6.92
2695	NASDAQ	RUSHB	Wed, Aug 15, 2007	6.92	7.13	6.79	6.82
2694	NASDAQ	RUSHB	Tue, Aug 14, 2007	7.21	7.26	6.91	6.92
2693	NASDAQ	RUSHB	Mon, Aug 13, 2007	7.21	7.52	7.11	7.17
2692	NASDAQ	RUSHB	Fri, Aug 10, 2007	7.05	7.64	6.89	7.21
2691	NASDAQ	RUSHB	Thu, Aug 9, 2007	7.41	7.41	7.08	7.17
2690	NASDAQ	RUSHB	Wed, Aug 8, 2007	7.48	7.62	7.30	7.49
2689	NASDAQ	RUSHB	Tue, Aug 7, 2007	7.34	7.54	7.34	7.41
2688	NASDAQ	RUSHB	Mon, Aug 6, 2007	7.56	7.60	7.29	7.37
2687	NASDAQ	RUSHB	Fri, Aug 3, 2007	7.52	7.71	7.52	7.55
2686	NASDAQ	RUSHB	Thu, Aug 2, 2007	7.59	7.85	7.45	7.67
2685	NASDAQ	RUSHB	Wed, Aug 1, 2007	7.85	7.85	7.54	7.64
2684	NASDAQ	RUSHB	Tue, Jul 31, 2007	7.97	7.97	7.78	7.85
2683	NASDAQ	RUSHB	Mon, Jul 30, 2007	7.67	7.85	7.59	7.81
2682	NASDAQ	RUSHB	Fri, Jul 27, 2007	7.61	7.68	7.50	7.57
2681	NASDAQ	RUSHB	Thu, Jul 26, 2007	7.70	8.11	7.49	7.69
2680	NASDAQ	RUSHB	Wed, Jul 25, 2007	8.16	8.17	7.88	7.93
2679	NASDAQ	RUSHB	Tue, Jul 24, 2007	8.30	8.30	8.06	8.12
2678	NASDAQ	RUSHB	Mon, Jul 23, 2007	8.23	8.38	8.14	8.29
2677	NASDAQ	RUSHB	Fri, Jul 20, 2007	8.13	8.18	7.95	8.18
2676	NASDAQ	RUSHB	Thu, Jul 19, 2007	7.93	8.21	7.72	8.14
2675	NASDAQ	RUSHB	Wed, Jul 18, 2007	7.84	7.89	7.81	7.86
2674	NASDAQ	RUSHB	Tue, Jul 17, 2007	7.75	7.82	7.69	7.78
2673	NASDAQ	RUSHB	Mon, Jul 16, 2007	7.64	7.87	7.64	7.67
2672	NASDAQ	RUSHB	Fri, Jul 13, 2007	7.73	7.76	7.65	7.68
2671	NASDAQ	RUSHB	Thu, Jul 12, 2007	7.62	7.76	7.61	7.67
2670	NASDAQ	RUSHB	Wed, Jul 11, 2007	7.59	7.75	7.51	7.66
2669	NASDAQ	RUSHB	Tue, Jul 10, 2007	7.08	7.56	6.99	7.55
2668	NASDAQ	RUSHB	Mon, Jul 9, 2007	6.63	7.17	6.63	7.04
2667	NASDAQ	RUSHB	Fri, Jul 6, 2007	6.44	6.52	6.41	6.52
2666	NASDAQ	RUSHB	Thu, Jul 5, 2007	6.31	6.42	6.31	6.42
2665	NASDAQ	RUSHB	Tue, Jul 3, 2007	6.38	6.38	6.27	6.31
2664	NASDAQ	RUSHB	Mon, Jul 2, 2007	6.29	6.35	6.26	6.31
2663	NASDAQ	RUSHB	Fri, Jun 29, 2007	6.27	6.36	6.12	6.20
2662	NASDAQ	RUSHB	Thu, Jun 28, 2007	6.36	6.38	6.33	6.35
2661	NASDAQ	RUSHB	Wed, Jun 27, 2007	6.31	6.38	6.27	6.38
2660	NASDAQ	RUSHB	Tue, Jun 26, 2007	6.43	6.45	6.26	6.38
2659	NASDAQ	RUSHB	Mon, Jun 25, 2007	6.46	6.59	6.31	6.35
2658	NASDAQ	RUSHB	Fri, Jun 22, 2007	6.74	6.74	6.39	6.39
2657	NASDAQ	RUSHB	Thu, Jun 21, 2007	6.72	6.72	6.59	6.70
2656	NASDAQ	RUSHB	Wed, Jun 20, 2007	6.90	6.90	6.62	6.62
2655	NASDAQ	RUSHB	Tue, Jun 19, 2007	6.75	6.85	6.67	6.81
2654	NASDAQ	RUSHB	Mon, Jun 18, 2007	6.63	6.71	6.61	6.70
2653	NASDAQ	RUSHB	Fri, Jun 15, 2007	6.58	6.73	6.50	6.55
2652	NASDAQ	RUSHB	Thu, Jun 14, 2007	6.64	6.67	6.51	6.54
2651	NASDAQ	RUSHB	Wed, Jun 13, 2007	6.55	6.69	6.47	6.59
2650	NASDAQ	RUSHB	Tue, Jun 12, 2007	6.72	6.72	6.45	6.49
2649	NASDAQ	RUSHB	Mon, Jun 11, 2007	6.69	6.79	6.63	6.73
2648	NASDAQ	RUSHB	Fri, Jun 8, 2007	6.80	6.84	6.69	6.78
2647	NASDAQ	RUSHB	Thu, Jun 7, 2007	7.05	7.05	6.67	6.73
2646	NASDAQ	RUSHB	Wed, Jun 6, 2007	6.87	6.87	6.74	6.77
2645	NASDAQ	RUSHB	Tue, Jun 5, 2007	7.05	7.13	6.73	6.84
2644	NASDAQ	RUSHB	Mon, Jun 4, 2007	7.10	7.21	6.99	7.01
2643	NASDAQ	RUSHB	Fri, Jun 1, 2007	7.04	7.10	6.97	7.06
2642	NASDAQ	RUSHB	Thu, May 31, 2007	6.95	7.06	6.87	6.95
2641	NASDAQ	RUSHB	Wed, May 30, 2007	6.78	6.96	6.73	6.96
2640	NASDAQ	RUSHB	Tue, May 29, 2007	6.67	6.91	6.67	6.88
2639	NASDAQ	RUSHB	Fri, May 25, 2007	6.68	6.79	6.68	6.79
2638	NASDAQ	RUSHB	Thu, May 24, 2007	6.84	6.94	6.66	6.69
2637	NASDAQ	RUSHB	Wed, May 23, 2007	6.87	6.99	6.82	6.88
2636	NASDAQ	RUSHB	Tue, May 22, 2007	6.57	6.89	6.57	6.89
2635	NASDAQ	RUSHB	Mon, May 21, 2007	6.54	6.73	6.53	6.70
2634	NASDAQ	RUSHB	Fri, May 18, 2007	6.43	6.65	6.40	6.64
2633	NASDAQ	RUSHB	Thu, May 17, 2007	6.50	6.65	6.50	6.65
2632	NASDAQ	RUSHB	Wed, May 16, 2007	6.31	6.61	6.31	6.53
2631	NASDAQ	RUSHB	Tue, May 15, 2007	6.56	6.74	6.40	6.46
2630	NASDAQ	RUSHB	Mon, May 14, 2007	6.20	6.67	6.20	6.65
2629	NASDAQ	RUSHB	Fri, May 11, 2007	5.93	6.19	5.93	6.16
2628	NASDAQ	RUSHB	Thu, May 10, 2007	5.95	6.00	5.85	5.96
2627	NASDAQ	RUSHB	Wed, May 9, 2007	5.85	6.04	5.85	6.02
2626	NASDAQ	RUSHB	Tue, May 8, 2007	5.72	6.01	5.72	5.90
2625	NASDAQ	RUSHB	Mon, May 7, 2007	5.76	5.76	5.73	5.75
2624	NASDAQ	RUSHB	Fri, May 4, 2007	5.77	5.78	5.70	5.77
2623	NASDAQ	RUSHB	Thu, May 3, 2007	5.75	5.79	5.72	5.72
2622	NASDAQ	RUSHB	Wed, May 2, 2007	5.67	5.76	5.67	5.71
2621	NASDAQ	RUSHB	Tue, May 1, 2007	5.70	5.72	5.67	5.68
2620	NASDAQ	RUSHB	Mon, Apr 30, 2007	5.75	5.77	5.48	5.69
2619	NASDAQ	RUSHB	Fri, Apr 27, 2007	5.79	5.79	5.61	5.66
2618	NASDAQ	RUSHB	Thu, Apr 26, 2007	5.84	5.91	5.78	5.91
2617	NASDAQ	RUSHB	Wed, Apr 25, 2007	5.90	5.92	5.84	5.86
2616	NASDAQ	RUSHB	Tue, Apr 24, 2007	5.87	5.91	5.77	5.90
2615	NASDAQ	RUSHB	Mon, Apr 23, 2007	5.94	5.94	5.60	5.76
2614	NASDAQ	RUSHB	Fri, Apr 20, 2007	5.70	5.93	5.70	5.92
2613	NASDAQ	RUSHB	Thu, Apr 19, 2007	5.69	5.76	5.59	5.64
2612	NASDAQ	RUSHB	Wed, Apr 18, 2007	5.63	5.78	5.63	5.75
2611	NASDAQ	RUSHB	Tue, Apr 17, 2007	5.64	5.65	5.56	5.60
2610	NASDAQ	RUSHB	Mon, Apr 16, 2007	5.47	5.67	5.47	5.63
2609	NASDAQ	RUSHB	Fri, Apr 13, 2007	5.48	5.48	5.37	5.44
2608	NASDAQ	RUSHB	Thu, Apr 12, 2007	5.42	5.48	5.42	5.46
2607	NASDAQ	RUSHB	Wed, Apr 11, 2007	5.45	5.45	5.39	5.39
2606	NASDAQ	RUSHB	Tue, Apr 10, 2007	5.38	5.45	5.38	5.43
2605	NASDAQ	RUSHB	Mon, Apr 9, 2007	5.49	5.51	5.38	5.39
2604	NASDAQ	RUSHB	Thu, Apr 5, 2007	5.49	5.60	5.49	5.53
2603	NASDAQ	RUSHB	Wed, Apr 4, 2007	5.33	5.48	5.33	5.48
2602	NASDAQ	RUSHB	Tue, Apr 3, 2007	5.30	5.45	5.30	5.33
2601	NASDAQ	RUSHB	Mon, Apr 2, 2007	5.32	5.56	5.32	5.39
2600	NASDAQ	RUSHB	Fri, Mar 30, 2007	5.58	5.59	5.27	5.37
2599	NASDAQ	RUSHB	Thu, Mar 29, 2007	5.41	5.54	5.39	5.54
2598	NASDAQ	RUSHB	Wed, Mar 28, 2007	5.38	5.38	5.33	5.35
2597	NASDAQ	RUSHB	Tue, Mar 27, 2007	5.45	5.47	5.39	5.39
2596	NASDAQ	RUSHB	Mon, Mar 26, 2007	5.60	5.63	5.55	5.60
2595	NASDAQ	RUSHB	Fri, Mar 23, 2007	5.60	5.60	5.56	5.59
2594	NASDAQ	RUSHB	Thu, Mar 22, 2007	5.56	5.61	5.55	5.59
2593	NASDAQ	RUSHB	Wed, Mar 21, 2007	5.37	5.62	5.37	5.61
2592	NASDAQ	RUSHB	Tue, Mar 20, 2007	5.36	5.46	5.33	5.35
2591	NASDAQ	RUSHB	Mon, Mar 19, 2007	5.32	5.39	5.32	5.32
2590	NASDAQ	RUSHB	Fri, Mar 16, 2007	5.33	5.37	5.33	5.33
2589	NASDAQ	RUSHB	Thu, Mar 15, 2007	5.32	5.35	5.26	5.34
2588	NASDAQ	RUSHB	Wed, Mar 14, 2007	5.19	5.30	5.16	5.28
2587	NASDAQ	RUSHB	Tue, Mar 13, 2007	5.32	5.37	5.21	5.21
2586	NASDAQ	RUSHB	Mon, Mar 12, 2007	5.36	5.36	5.29	5.30
2585	NASDAQ	RUSHB	Fri, Mar 9, 2007	5.25	5.32	5.25	5.28
2584	NASDAQ	RUSHB	Thu, Mar 8, 2007	5.29	5.35	5.27	5.27
2583	NASDAQ	RUSHB	Wed, Mar 7, 2007	5.25	5.27	5.21	5.24
2582	NASDAQ	RUSHB	Tue, Mar 6, 2007	5.05	5.29	5.05	5.25
2581	NASDAQ	RUSHB	Mon, Mar 5, 2007	5.12	5.21	5.08	5.09
2580	NASDAQ	RUSHB	Fri, Mar 2, 2007	5.19	5.21	5.12	5.13
2579	NASDAQ	RUSHB	Thu, Mar 1, 2007	5.18	5.27	5.15	5.23
2578	NASDAQ	RUSHB	Wed, Feb 28, 2007	5.19	5.29	5.19	5.26
2577	NASDAQ	RUSHB	Tue, Feb 27, 2007	5.30	5.41	5.16	5.18
2576	NASDAQ	RUSHB	Mon, Feb 26, 2007	5.59	5.59	5.39	5.39
2575	NASDAQ	RUSHB	Fri, Feb 23, 2007	5.68	5.68	5.48	5.53
2574	NASDAQ	RUSHB	Thu, Feb 22, 2007	5.56	5.63	5.52	5.58
2573	NASDAQ	RUSHB	Wed, Feb 21, 2007	5.70	5.75	5.59	5.59
2572	NASDAQ	RUSHB	Tue, Feb 20, 2007	5.64	5.72	5.53	5.72
2571	NASDAQ	RUSHB	Fri, Feb 16, 2007	5.63	5.63	5.49	5.54
2570	NASDAQ	RUSHB	Thu, Feb 15, 2007	5.60	5.69	5.56	5.61
2569	NASDAQ	RUSHB	Wed, Feb 14, 2007	5.44	5.60	5.43	5.60
2568	NASDAQ	RUSHB	Tue, Feb 13, 2007	5.30	5.48	5.28	5.44
2567	NASDAQ	RUSHB	Mon, Feb 12, 2007	5.26	5.30	5.23	5.23
2566	NASDAQ	RUSHB	Fri, Feb 9, 2007	5.33	5.33	5.24	5.30
2565	NASDAQ	RUSHB	Thu, Feb 8, 2007	5.18	5.31	5.18	5.31
2564	NASDAQ	RUSHB	Wed, Feb 7, 2007	5.05	5.26	5.05	5.24
2563	NASDAQ	RUSHB	Tue, Feb 6, 2007	4.97	5.06	4.97	5.06
2562	NASDAQ	RUSHB	Mon, Feb 5, 2007	4.98	4.98	4.96	4.97
2561	NASDAQ	RUSHB	Fri, Feb 2, 2007	5.00	5.03	5.00	5.00
2560	NASDAQ	RUSHB	Thu, Feb 1, 2007	5.07	5.11	4.96	4.97
2559	NASDAQ	RUSHB	Wed, Jan 31, 2007	4.99	5.07	4.99	5.05
2558	NASDAQ	RUSHB	Tue, Jan 30, 2007	4.96	5.02	4.96	4.98
2557	NASDAQ	RUSHB	Mon, Jan 29, 2007	4.92	4.92	4.90	4.92
2556	NASDAQ	RUSHB	Fri, Jan 26, 2007	4.89	4.91	4.86	4.91
2555	NASDAQ	RUSHB	Thu, Jan 25, 2007	4.95	4.98	4.93	4.95
2554	NASDAQ	RUSHB	Wed, Jan 24, 2007	4.91	5.01	4.90	4.98
2553	NASDAQ	RUSHB	Tue, Jan 23, 2007	4.81	4.90	4.81	4.87
2552	NASDAQ	RUSHB	Mon, Jan 22, 2007	4.86	4.86	4.80	4.81
2551	NASDAQ	RUSHB	Fri, Jan 19, 2007	4.83	4.84	4.83	4.84
2550	NASDAQ	RUSHB	Thu, Jan 18, 2007	4.80	4.87	4.79	4.84
2549	NASDAQ	RUSHB	Wed, Jan 17, 2007	4.68	4.76	4.65	4.75
2548	NASDAQ	RUSHB	Tue, Jan 16, 2007	4.87	4.87	4.69	4.69
2547	NASDAQ	RUSHB	Fri, Jan 12, 2007	4.80	4.92	4.80	4.92
2546	NASDAQ	RUSHB	Thu, Jan 11, 2007	4.81	4.92	4.75	4.79
2545	NASDAQ	RUSHB	Wed, Jan 10, 2007	4.78	4.90	4.75	4.75
2544	NASDAQ	RUSHB	Tue, Jan 9, 2007	4.71	4.86	4.67	4.83
2543	NASDAQ	RUSHB	Mon, Jan 8, 2007	4.65	4.76	4.59	4.74
2542	NASDAQ	RUSHB	Fri, Jan 5, 2007	4.87	4.87	4.63	4.70
2541	NASDAQ	RUSHB	Thu, Jan 4, 2007	4.75	4.92	4.75	4.86
2540	NASDAQ	RUSHB	Wed, Jan 3, 2007	4.71	4.83	4.70	4.83
2539	NASDAQ	RUSHB	Fri, Dec 29, 2006	4.76	4.79	4.68	4.68
2538	NASDAQ	RUSHB	Thu, Dec 28, 2006	4.81	4.81	4.69	4.72
2537	NASDAQ	RUSHB	Wed, Dec 27, 2006	4.78	4.84	4.78	4.80
2536	NASDAQ	RUSHB	Tue, Dec 26, 2006	4.71	4.71	4.68	4.68
2535	NASDAQ	RUSHB	Fri, Dec 22, 2006	4.75	4.75	4.70	4.70
2534	NASDAQ	RUSHB	Thu, Dec 21, 2006	4.73	4.74	4.71	4.74
2533	NASDAQ	RUSHB	Wed, Dec 20, 2006	4.73	4.77	4.72	4.72
2532	NASDAQ	RUSHB	Tue, Dec 19, 2006	4.78	4.79	4.69	4.71
2531	NASDAQ	RUSHB	Mon, Dec 18, 2006	4.98	5.04	4.81	4.85
2530	NASDAQ	RUSHB	Fri, Dec 15, 2006	5.08	5.08	4.86	4.95
2529	NASDAQ	RUSHB	Thu, Dec 14, 2006	4.93	5.01	4.89	5.01
2528	NASDAQ	RUSHB	Wed, Dec 13, 2006	4.97	4.97	4.82	4.92
2527	NASDAQ	RUSHB	Tue, Dec 12, 2006	4.99	4.99	4.86	4.91
2526	NASDAQ	RUSHB	Mon, Dec 11, 2006	4.97	5.08	4.97	5.08
2525	NASDAQ	RUSHB	Fri, Dec 8, 2006	5.12	5.14	5.07	5.08
2524	NASDAQ	RUSHB	Thu, Dec 7, 2006	5.12	5.17	5.07	5.17
2523	NASDAQ	RUSHB	Wed, Dec 6, 2006	5.11	5.18	5.11	5.18
2522	NASDAQ	RUSHB	Tue, Dec 5, 2006	5.07	5.19	5.07	5.16
2521	NASDAQ	RUSHB	Mon, Dec 4, 2006	5.00	5.10	4.99	5.07
2520	NASDAQ	RUSHB	Fri, Dec 1, 2006	4.94	5.07	4.90	5.03
2519	NASDAQ	RUSHB	Thu, Nov 30, 2006	5.03	5.08	4.91	5.00
2518	NASDAQ	RUSHB	Wed, Nov 29, 2006	4.97	5.07	4.97	5.06
2517	NASDAQ	RUSHB	Tue, Nov 28, 2006	4.76	4.96	4.76	4.96
2516	NASDAQ	RUSHB	Mon, Nov 27, 2006	4.95	4.95	4.75	4.77
2515	NASDAQ	RUSHB	Fri, Nov 24, 2006	4.99	4.99	4.95	4.95
2514	NASDAQ	RUSHB	Wed, Nov 22, 2006	5.04	5.09	4.97	4.99
2513	NASDAQ	RUSHB	Tue, Nov 21, 2006	5.08	5.10	5.03	5.04
2512	NASDAQ	RUSHB	Mon, Nov 20, 2006	5.09	5.12	5.03	5.03
2511	NASDAQ	RUSHB	Fri, Nov 17, 2006	4.98	5.12	4.98	5.08
2510	NASDAQ	RUSHB	Thu, Nov 16, 2006	5.11	5.11	5.02	5.04
2509	NASDAQ	RUSHB	Wed, Nov 15, 2006	5.03	5.17	5.03	5.07
2508	NASDAQ	RUSHB	Tue, Nov 14, 2006	4.93	4.96	4.83	4.93
2507	NASDAQ	RUSHB	Mon, Nov 13, 2006	5.00	5.03	4.91	4.95
2506	NASDAQ	RUSHB	Fri, Nov 10, 2006	4.96	4.97	4.91	4.97
2505	NASDAQ	RUSHB	Thu, Nov 9, 2006	4.98	5.03	4.91	4.92
2504	NASDAQ	RUSHB	Wed, Nov 8, 2006	4.95	5.01	4.95	4.99
2503	NASDAQ	RUSHB	Tue, Nov 7, 2006	5.08	5.11	4.92	4.92
2502	NASDAQ	RUSHB	Mon, Nov 6, 2006	4.93	5.06	4.84	5.06
2501	NASDAQ	RUSHB	Fri, Nov 3, 2006	4.99	4.99	4.77	4.84
2500	NASDAQ	RUSHB	Thu, Nov 2, 2006	5.09	5.10	4.82	4.83
2499	NASDAQ	RUSHB	Wed, Nov 1, 2006	5.19	5.19	5.11	5.13
2498	NASDAQ	RUSHB	Tue, Oct 31, 2006	5.13	5.19	5.11	5.15
2497	NASDAQ	RUSHB	Mon, Oct 30, 2006	5.15	5.17	5.13	5.14
2496	NASDAQ	RUSHB	Fri, Oct 27, 2006	5.13	5.15	5.11	5.15
2495	NASDAQ	RUSHB	Thu, Oct 26, 2006	5.11	5.16	5.08	5.13
2494	NASDAQ	RUSHB	Wed, Oct 25, 2006	5.08	5.14	4.96	5.14
2493	NASDAQ	RUSHB	Tue, Oct 24, 2006	5.04	5.11	5.03	5.03
2492	NASDAQ	RUSHB	Mon, Oct 23, 2006	4.99	5.10	4.99	5.10
2491	NASDAQ	RUSHB	Fri, Oct 20, 2006	5.00	5.07	4.98	5.05
2490	NASDAQ	RUSHB	Thu, Oct 19, 2006	5.24	5.24	5.01	5.01
2489	NASDAQ	RUSHB	Wed, Oct 18, 2006	5.23	5.23	5.07	5.19
2488	NASDAQ	RUSHB	Tue, Oct 17, 2006	5.08	5.19	5.08	5.19
2487	NASDAQ	RUSHB	Mon, Oct 16, 2006	5.01	5.13	5.00	5.10
2486	NASDAQ	RUSHB	Fri, Oct 13, 2006	4.96	5.01	4.89	4.98
2485	NASDAQ	RUSHB	Thu, Oct 12, 2006	4.82	5.04	4.82	5.01
2484	NASDAQ	RUSHB	Wed, Oct 11, 2006	4.85	4.85	4.77	4.81
2483	NASDAQ	RUSHB	Tue, Oct 10, 2006	4.72	4.86	4.67	4.85
2482	NASDAQ	RUSHB	Mon, Oct 9, 2006	4.71	4.76	4.70	4.70
2481	NASDAQ	RUSHB	Fri, Oct 6, 2006	4.71	4.76	4.71	4.74
2480	NASDAQ	RUSHB	Thu, Oct 5, 2006	4.74	4.74	4.65	4.73
2479	NASDAQ	RUSHB	Wed, Oct 4, 2006	4.61	4.77	4.61	4.74
2478	NASDAQ	RUSHB	Tue, Oct 3, 2006	4.63	4.64	4.56	4.57
2477	NASDAQ	RUSHB	Mon, Oct 2, 2006	4.62	4.68	4.55	4.60
2476	NASDAQ	RUSHB	Fri, Sep 29, 2006	4.74	4.74	4.59	4.62
2475	NASDAQ	RUSHB	Thu, Sep 28, 2006	4.77	4.81	4.67	4.77
2474	NASDAQ	RUSHB	Wed, Sep 27, 2006	4.73	4.77	4.66	4.68
2473	NASDAQ	RUSHB	Tue, Sep 26, 2006	4.53	4.77	4.53	4.77
2472	NASDAQ	RUSHB	Mon, Sep 25, 2006	4.63	4.66	4.57	4.60
2471	NASDAQ	RUSHB	Fri, Sep 22, 2006	4.50	4.62	4.48	4.61
2470	NASDAQ	RUSHB	Thu, Sep 21, 2006	4.70	4.72	4.56	4.60
2469	NASDAQ	RUSHB	Wed, Sep 20, 2006	4.69	4.69	4.63	4.66
2468	NASDAQ	RUSHB	Tue, Sep 19, 2006	4.50	4.67	4.50	4.66
2467	NASDAQ	RUSHB	Mon, Sep 18, 2006	4.54	4.63	4.46	4.52
2466	NASDAQ	RUSHB	Fri, Sep 15, 2006	4.46	4.63	4.46	4.55
2465	NASDAQ	RUSHB	Thu, Sep 14, 2006	4.51	4.54	4.42	4.52
2464	NASDAQ	RUSHB	Wed, Sep 13, 2006	4.41	4.57	4.39	4.56
2463	NASDAQ	RUSHB	Tue, Sep 12, 2006	4.15	4.46	4.15	4.41
2462	NASDAQ	RUSHB	Mon, Sep 11, 2006	4.30	4.30	4.11	4.17
2461	NASDAQ	RUSHB	Fri, Sep 8, 2006	4.33	4.40	4.32	4.35
2460	NASDAQ	RUSHB	Thu, Sep 7, 2006	4.53	4.53	4.23	4.28
2459	NASDAQ	RUSHB	Wed, Sep 6, 2006	4.71	4.71	4.51	4.54
2458	NASDAQ	RUSHB	Tue, Sep 5, 2006	4.88	4.89	4.73	4.75
2457	NASDAQ	RUSHB	Fri, Sep 1, 2006	4.92	4.92	4.71	4.75
2456	NASDAQ	RUSHB	Thu, Aug 31, 2006	4.85	4.91	4.85	4.86
2455	NASDAQ	RUSHB	Wed, Aug 30, 2006	4.79	4.87	4.79	4.84
2454	NASDAQ	RUSHB	Tue, Aug 29, 2006	4.50	4.78	4.50	4.76
2453	NASDAQ	RUSHB	Mon, Aug 28, 2006	4.54	4.54	4.45	4.51
2452	NASDAQ	RUSHB	Fri, Aug 25, 2006	4.55	4.56	4.50	4.54
2451	NASDAQ	RUSHB	Thu, Aug 24, 2006	4.49	4.62	4.48	4.58
2450	NASDAQ	RUSHB	Wed, Aug 23, 2006	4.59	4.61	4.41	4.47
2449	NASDAQ	RUSHB	Tue, Aug 22, 2006	4.71	4.74	4.57	4.58
2448	NASDAQ	RUSHB	Mon, Aug 21, 2006	4.86	4.86	4.73	4.76
2447	NASDAQ	RUSHB	Fri, Aug 18, 2006	4.91	4.95	4.87	4.90
2446	NASDAQ	RUSHB	Thu, Aug 17, 2006	4.92	4.96	4.83	4.90
2445	NASDAQ	RUSHB	Wed, Aug 16, 2006	4.92	4.99	4.92	4.98
2444	NASDAQ	RUSHB	Tue, Aug 15, 2006	4.89	5.03	4.89	4.99
2443	NASDAQ	RUSHB	Mon, Aug 14, 2006	4.84	4.89	4.81	4.83
2442	NASDAQ	RUSHB	Fri, Aug 11, 2006	4.74	4.86	4.73	4.83
2441	NASDAQ	RUSHB	Thu, Aug 10, 2006	4.74	4.91	4.71	4.84
2440	NASDAQ	RUSHB	Wed, Aug 9, 2006	4.77	4.88	4.73	4.77
2439	NASDAQ	RUSHB	Tue, Aug 8, 2006	4.81	4.86	4.71	4.75
2438	NASDAQ	RUSHB	Mon, Aug 7, 2006	4.67	4.84	4.67	4.82
2437	NASDAQ	RUSHB	Fri, Aug 4, 2006	4.98	5.04	4.70	4.79
2436	NASDAQ	RUSHB	Thu, Aug 3, 2006	4.91	4.98	4.84	4.98
2435	NASDAQ	RUSHB	Wed, Aug 2, 2006	4.96	5.03	4.96	4.97
2434	NASDAQ	RUSHB	Tue, Aug 1, 2006	5.00	5.18	4.81	4.93
2433	NASDAQ	RUSHB	Mon, Jul 31, 2006	5.05	5.10	5.00	5.09
2432	NASDAQ	RUSHB	Fri, Jul 28, 2006	4.83	5.11	4.83	5.11
2431	NASDAQ	RUSHB	Thu, Jul 27, 2006	4.82	4.84	4.69	4.79
2430	NASDAQ	RUSHB	Wed, Jul 26, 2006	4.97	4.97	4.87	4.87
2429	NASDAQ	RUSHB	Tue, Jul 25, 2006	5.07	5.11	4.90	5.03
2428	NASDAQ	RUSHB	Mon, Jul 24, 2006	4.97	5.13	4.97	5.12
2427	NASDAQ	RUSHB	Fri, Jul 21, 2006	4.75	4.97	4.47	4.93
2426	NASDAQ	RUSHB	Thu, Jul 20, 2006	5.21	5.25	4.82	4.86
2425	NASDAQ	RUSHB	Wed, Jul 19, 2006	5.04	5.32	5.04	5.22
2424	NASDAQ	RUSHB	Tue, Jul 18, 2006	4.77	4.90	4.73	4.90
2423	NASDAQ	RUSHB	Mon, Jul 17, 2006	4.69	4.75	4.67	4.72
2422	NASDAQ	RUSHB	Fri, Jul 14, 2006	4.98	5.03	4.75	4.89
2421	NASDAQ	RUSHB	Thu, Jul 13, 2006	4.93	4.95	4.92	4.92
2420	NASDAQ	RUSHB	Wed, Jul 12, 2006	4.97	4.97	4.83	4.85
2419	NASDAQ	RUSHB	Tue, Jul 11, 2006	4.95	5.09	4.95	5.09
2418	NASDAQ	RUSHB	Mon, Jul 10, 2006	5.08	5.21	4.99	5.05
2417	NASDAQ	RUSHB	Fri, Jul 7, 2006	5.06	5.06	4.92	5.05
2416	NASDAQ	RUSHB	Thu, Jul 6, 2006	4.91	5.05	4.91	5.05
2415	NASDAQ	RUSHB	Wed, Jul 5, 2006	4.85	4.87	4.79	4.87
2414	NASDAQ	RUSHB	Mon, Jul 3, 2006	5.00	5.04	5.00	5.04
2413	NASDAQ	RUSHB	Fri, Jun 30, 2006	4.88	5.01	4.88	5.00
2412	NASDAQ	RUSHB	Thu, Jun 29, 2006	4.57	4.88	4.57	4.88
2411	NASDAQ	RUSHB	Wed, Jun 28, 2006	4.55	4.55	4.42	4.50
2410	NASDAQ	RUSHB	Tue, Jun 27, 2006	4.68	4.73	4.47	4.49
2409	NASDAQ	RUSHB	Mon, Jun 26, 2006	4.63	4.68	4.60	4.67
2408	NASDAQ	RUSHB	Fri, Jun 23, 2006	4.72	4.81	4.66	4.71
2407	NASDAQ	RUSHB	Thu, Jun 22, 2006	4.79	4.82	4.71	4.79
2406	NASDAQ	RUSHB	Wed, Jun 21, 2006	4.77	4.85	4.77	4.83
2405	NASDAQ	RUSHB	Tue, Jun 20, 2006	4.57	4.89	4.56	4.83
2404	NASDAQ	RUSHB	Mon, Jun 19, 2006	4.70	4.70	4.51	4.65
2403	NASDAQ	RUSHB	Fri, Jun 16, 2006	4.79	4.79	4.79	4.79
2402	NASDAQ	RUSHB	Thu, Jun 15, 2006	4.74	4.89	4.74	4.85
2401	NASDAQ	RUSHB	Wed, Jun 14, 2006	4.79	4.84	4.69	4.80
2400	NASDAQ	RUSHB	Tue, Jun 13, 2006	4.85	4.98	4.85	4.87
2399	NASDAQ	RUSHB	Mon, Jun 12, 2006	4.85	4.92	4.84	4.89
2398	NASDAQ	RUSHB	Fri, Jun 9, 2006	4.96	4.97	4.94	4.94
2397	NASDAQ	RUSHB	Thu, Jun 8, 2006	4.81	4.98	4.72	4.95
2396	NASDAQ	RUSHB	Wed, Jun 7, 2006	4.86	4.97	4.86	4.89
2395	NASDAQ	RUSHB	Tue, Jun 6, 2006	4.85	4.86	4.77	4.85
2394	NASDAQ	RUSHB	Mon, Jun 5, 2006	4.92	4.96	4.74	4.83
2393	NASDAQ	RUSHB	Fri, Jun 2, 2006	4.96	5.00	4.75	4.99
2392	NASDAQ	RUSHB	Thu, Jun 1, 2006	4.76	4.97	4.73	4.96
2391	NASDAQ	RUSHB	Wed, May 31, 2006	4.72	4.86	4.72	4.78
2390	NASDAQ	RUSHB	Tue, May 30, 2006	4.80	4.83	4.68	4.72
2389	NASDAQ	RUSHB	Fri, May 26, 2006	5.00	5.04	4.94	4.96
2388	NASDAQ	RUSHB	Thu, May 25, 2006	5.11	5.11	4.95	5.04
2387	NASDAQ	RUSHB	Wed, May 24, 2006	4.85	5.08	4.85	5.06
2386	NASDAQ	RUSHB	Tue, May 23, 2006	4.83	4.99	4.83	4.89
2385	NASDAQ	RUSHB	Mon, May 22, 2006	4.84	4.89	4.74	4.82
2384	NASDAQ	RUSHB	Fri, May 19, 2006	4.89	4.97	4.74	4.96
2383	NASDAQ	RUSHB	Thu, May 18, 2006	5.00	5.16	4.97	4.99
2382	NASDAQ	RUSHB	Wed, May 17, 2006	5.07	5.08	4.90	5.04
2381	NASDAQ	RUSHB	Tue, May 16, 2006	5.12	5.12	5.09	5.11
2380	NASDAQ	RUSHB	Mon, May 15, 2006	5.03	5.13	4.99	5.12
2379	NASDAQ	RUSHB	Fri, May 12, 2006	5.09	5.19	5.03	5.16
2378	NASDAQ	RUSHB	Thu, May 11, 2006	5.13	5.21	5.06	5.16
2377	NASDAQ	RUSHB	Wed, May 10, 2006	5.10	5.31	5.10	5.24
2376	NASDAQ	RUSHB	Tue, May 9, 2006	5.32	5.35	5.28	5.34
2375	NASDAQ	RUSHB	Mon, May 8, 2006	5.29	5.35	5.29	5.35
2374	NASDAQ	RUSHB	Fri, May 5, 2006	5.35	5.35	5.32	5.35
2373	NASDAQ	RUSHB	Thu, May 4, 2006	5.21	5.39	5.21	5.35
2372	NASDAQ	RUSHB	Wed, May 3, 2006	5.12	5.24	5.03	5.24
2371	NASDAQ	RUSHB	Tue, May 2, 2006	5.11	5.19	5.00	5.18
2370	NASDAQ	RUSHB	Mon, May 1, 2006	5.19	5.21	5.09	5.18
2369	NASDAQ	RUSHB	Fri, Apr 28, 2006	5.26	5.35	5.26	5.29
2368	NASDAQ	RUSHB	Thu, Apr 27, 2006	5.27	5.35	4.83	5.24
2367	NASDAQ	RUSHB	Wed, Apr 26, 2006	5.32	5.35	5.27	5.29
2366	NASDAQ	RUSHB	Tue, Apr 25, 2006	5.31	5.32	5.19	5.27
2365	NASDAQ	RUSHB	Mon, Apr 24, 2006	5.34	5.34	5.15	5.31
2364	NASDAQ	RUSHB	Fri, Apr 21, 2006	5.38	5.42	5.24	5.34
2363	NASDAQ	RUSHB	Thu, Apr 20, 2006	5.44	5.49	5.32	5.35
2362	NASDAQ	RUSHB	Wed, Apr 19, 2006	5.18	5.59	5.14	5.51
2361	NASDAQ	RUSHB	Tue, Apr 18, 2006	4.97	5.17	4.97	5.16
2360	NASDAQ	RUSHB	Mon, Apr 17, 2006	4.93	4.99	4.93	4.98
2359	NASDAQ	RUSHB	Thu, Apr 13, 2006	4.91	5.05	4.84	4.98
2358	NASDAQ	RUSHB	Wed, Apr 12, 2006	4.88	4.97	4.80	4.94
2357	NASDAQ	RUSHB	Tue, Apr 11, 2006	4.86	4.91	4.78	4.83
2356	NASDAQ	RUSHB	Mon, Apr 10, 2006	4.96	5.04	4.86	4.86
2355	NASDAQ	RUSHB	Fri, Apr 7, 2006	5.07	5.11	4.99	4.99
2354	NASDAQ	RUSHB	Thu, Apr 6, 2006	5.06	5.11	5.05	5.05
2353	NASDAQ	RUSHB	Wed, Apr 5, 2006	4.99	5.19	4.99	5.05
2352	NASDAQ	RUSHB	Tue, Apr 4, 2006	4.92	5.04	4.79	5.00
2351	NASDAQ	RUSHB	Mon, Apr 3, 2006	5.01	5.03	4.89	4.89
2350	NASDAQ	RUSHB	Fri, Mar 31, 2006	4.89	5.08	4.89	4.94
2349	NASDAQ	RUSHB	Thu, Mar 30, 2006	5.02	5.04	4.77	4.89
2348	NASDAQ	RUSHB	Wed, Mar 29, 2006	4.96	5.19	4.96	5.07
2347	NASDAQ	RUSHB	Tue, Mar 28, 2006	5.13	5.13	4.92	4.96
2346	NASDAQ	RUSHB	Mon, Mar 27, 2006	5.24	5.33	5.22	5.24
2345	NASDAQ	RUSHB	Fri, Mar 24, 2006	5.25	5.27	5.21	5.27
2344	NASDAQ	RUSHB	Thu, Mar 23, 2006	5.18	5.32	5.14	5.28
2343	NASDAQ	RUSHB	Wed, Mar 22, 2006	5.23	5.30	5.23	5.23
2342	NASDAQ	RUSHB	Tue, Mar 21, 2006	5.35	5.37	5.21	5.26
2341	NASDAQ	RUSHB	Mon, Mar 20, 2006	5.37	5.37	5.32	5.35
2340	NASDAQ	RUSHB	Fri, Mar 17, 2006	5.42	5.43	5.34	5.35
2339	NASDAQ	RUSHB	Thu, Mar 16, 2006	5.25	5.50	5.25	5.39
2338	NASDAQ	RUSHB	Wed, Mar 15, 2006	5.21	5.43	5.19	5.42
2337	NASDAQ	RUSHB	Tue, Mar 14, 2006	5.33	5.34	5.26	5.29
2336	NASDAQ	RUSHB	Mon, Mar 13, 2006	5.25	5.26	5.17	5.24
2335	NASDAQ	RUSHB	Fri, Mar 10, 2006	5.10	5.20	5.09	5.17
2334	NASDAQ	RUSHB	Thu, Mar 9, 2006	5.01	5.10	4.96	5.10
2333	NASDAQ	RUSHB	Wed, Mar 8, 2006	5.06	5.11	5.00	5.07
2332	NASDAQ	RUSHB	Tue, Mar 7, 2006	5.13	5.16	5.05	5.13
2331	NASDAQ	RUSHB	Mon, Mar 6, 2006	5.14	5.14	5.04	5.14
2330	NASDAQ	RUSHB	Fri, Mar 3, 2006	5.10	5.27	5.07	5.10
2329	NASDAQ	RUSHB	Thu, Mar 2, 2006	5.11	5.19	5.10	5.10
2328	NASDAQ	RUSHB	Wed, Mar 1, 2006	5.16	5.16	5.13	5.15
2327	NASDAQ	RUSHB	Tue, Feb 28, 2006	5.14	5.16	5.10	5.12
2326	NASDAQ	RUSHB	Mon, Feb 27, 2006	5.18	5.33	5.13	5.14
2325	NASDAQ	RUSHB	Fri, Feb 24, 2006	5.07	5.11	4.89	5.04
2324	NASDAQ	RUSHB	Thu, Feb 23, 2006	5.17	5.17	5.06	5.07
2323	NASDAQ	RUSHB	Wed, Feb 22, 2006	5.17	5.17	5.11	5.11
2322	NASDAQ	RUSHB	Tue, Feb 21, 2006	5.17	5.17	5.05	5.09
2321	NASDAQ	RUSHB	Fri, Feb 17, 2006	5.08	5.11	4.97	5.08
2320	NASDAQ	RUSHB	Thu, Feb 16, 2006	5.05	5.14	4.99	5.11
2319	NASDAQ	RUSHB	Wed, Feb 15, 2006	5.01	5.16	5.00	5.12
2318	NASDAQ	RUSHB	Tue, Feb 14, 2006	4.80	5.07	4.77	5.01
2317	NASDAQ	RUSHB	Mon, Feb 13, 2006	4.88	4.88	4.72	4.76
2316	NASDAQ	RUSHB	Fri, Feb 10, 2006	4.62	4.74	4.60	4.74
2315	NASDAQ	RUSHB	Thu, Feb 9, 2006	4.76	4.77	4.66	4.66
2314	NASDAQ	RUSHB	Wed, Feb 8, 2006	4.68	4.73	4.60	4.70
2313	NASDAQ	RUSHB	Tue, Feb 7, 2006	4.74	4.75	4.59	4.60
2312	NASDAQ	RUSHB	Mon, Feb 6, 2006	4.60	4.73	4.49	4.72
2311	NASDAQ	RUSHB	Fri, Feb 3, 2006	4.63	4.86	4.58	4.68
2310	NASDAQ	RUSHB	Thu, Feb 2, 2006	4.64	4.64	4.47	4.54
2309	NASDAQ	RUSHB	Wed, Feb 1, 2006	4.71	4.72	4.65	4.65
2308	NASDAQ	RUSHB	Tue, Jan 31, 2006	4.76	4.76	4.68	4.68
2307	NASDAQ	RUSHB	Mon, Jan 30, 2006	4.77	4.86	4.74	4.76
2306	NASDAQ	RUSHB	Fri, Jan 27, 2006	4.74	4.86	4.74	4.81
2305	NASDAQ	RUSHB	Thu, Jan 26, 2006	4.79	4.79	4.74	4.77
2304	NASDAQ	RUSHB	Wed, Jan 25, 2006	4.75	4.80	4.75	4.77
2303	NASDAQ	RUSHB	Tue, Jan 24, 2006	4.76	4.76	4.67	4.74
2302	NASDAQ	RUSHB	Mon, Jan 23, 2006	4.59	4.75	4.56	4.74
2301	NASDAQ	RUSHB	Fri, Jan 20, 2006	4.74	4.74	4.65	4.65
2300	NASDAQ	RUSHB	Thu, Jan 19, 2006	4.68	4.69	4.61	4.67
2299	NASDAQ	RUSHB	Wed, Jan 18, 2006	4.66	4.68	4.49	4.68
2298	NASDAQ	RUSHB	Tue, Jan 17, 2006	4.75	4.75	4.37	4.53
2297	NASDAQ	RUSHB	Fri, Jan 13, 2006	4.70	4.74	4.64	4.68
2296	NASDAQ	RUSHB	Thu, Jan 12, 2006	4.61	4.83	4.61	4.70
2295	NASDAQ	RUSHB	Wed, Jan 11, 2006	4.74	4.77	4.68	4.71
2294	NASDAQ	RUSHB	Tue, Jan 10, 2006	4.42	4.85	4.42	4.72
2293	NASDAQ	RUSHB	Mon, Jan 9, 2006	4.36	4.41	4.36	4.41
2292	NASDAQ	RUSHB	Fri, Jan 6, 2006	4.38	4.41	4.36	4.36
2291	NASDAQ	RUSHB	Thu, Jan 5, 2006	4.31	4.38	4.31	4.37
2290	NASDAQ	RUSHB	Wed, Jan 4, 2006	4.25	4.33	4.25	4.31
2289	NASDAQ	RUSHB	Tue, Jan 3, 2006	4.35	4.36	4.25	4.27
2288	NASDAQ	RUSHB	Fri, Dec 30, 2005	4.17	4.27	4.17	4.27
2287	NASDAQ	RUSHB	Thu, Dec 29, 2005	4.22	4.25	4.18	4.25
2286	NASDAQ	RUSHB	Wed, Dec 28, 2005	4.23	4.23	4.17	4.18
2285	NASDAQ	RUSHB	Tue, Dec 27, 2005	4.18	4.18	4.16	4.16
2284	NASDAQ	RUSHB	Fri, Dec 23, 2005	4.20	4.20	4.17	4.18
2283	NASDAQ	RUSHB	Thu, Dec 22, 2005	4.19	4.20	4.16	4.19
2282	NASDAQ	RUSHB	Wed, Dec 21, 2005	4.24	4.24	4.17	4.19
2281	NASDAQ	RUSHB	Tue, Dec 20, 2005	4.24	4.25	4.20	4.22
2280	NASDAQ	RUSHB	Mon, Dec 19, 2005	4.25	4.31	4.24	4.31
2279	NASDAQ	RUSHB	Fri, Dec 16, 2005	4.31	4.36	4.25	4.25
2278	NASDAQ	RUSHB	Thu, Dec 15, 2005	4.25	4.34	4.24	4.32
2277	NASDAQ	RUSHB	Wed, Dec 14, 2005	4.21	4.28	4.18	4.28
2276	NASDAQ	RUSHB	Tue, Dec 13, 2005	4.23	4.23	4.17	4.20
2275	NASDAQ	RUSHB	Mon, Dec 12, 2005	4.25	4.25	4.15	4.20
2274	NASDAQ	RUSHB	Fri, Dec 9, 2005	4.27	4.27	4.17	4.25
2273	NASDAQ	RUSHB	Thu, Dec 8, 2005	4.31	4.31	4.18	4.22
2272	NASDAQ	RUSHB	Wed, Dec 7, 2005	4.18	4.30	4.18	4.30
2271	NASDAQ	RUSHB	Tue, Dec 6, 2005	4.27	4.27	4.19	4.20
2270	NASDAQ	RUSHB	Mon, Dec 5, 2005	4.45	4.45	4.16	4.23
2269	NASDAQ	RUSHB	Fri, Dec 2, 2005	4.44	4.44	4.27	4.34
2268	NASDAQ	RUSHB	Thu, Dec 1, 2005	4.27	4.44	4.27	4.39
2267	NASDAQ	RUSHB	Wed, Nov 30, 2005	4.31	4.33	4.21	4.26
2266	NASDAQ	RUSHB	Tue, Nov 29, 2005	4.25	4.33	4.24	4.32
2265	NASDAQ	RUSHB	Mon, Nov 28, 2005	4.27	4.29	4.18	4.27
2264	NASDAQ	RUSHB	Fri, Nov 25, 2005	4.31	4.31	4.23	4.24
2263	NASDAQ	RUSHB	Wed, Nov 23, 2005	4.27	4.31	4.09	4.30
2262	NASDAQ	RUSHB	Tue, Nov 22, 2005	4.29	4.31	4.20	4.25
2261	NASDAQ	RUSHB	Mon, Nov 21, 2005	4.26	4.29	4.23	4.29
2260	NASDAQ	RUSHB	Fri, Nov 18, 2005	4.21	4.23	4.15	4.23
2259	NASDAQ	RUSHB	Thu, Nov 17, 2005	4.09	4.22	4.09	4.22
2258	NASDAQ	RUSHB	Wed, Nov 16, 2005	4.17	4.19	4.12	4.15
2257	NASDAQ	RUSHB	Tue, Nov 15, 2005	4.24	4.26	4.18	4.20
2256	NASDAQ	RUSHB	Mon, Nov 14, 2005	4.27	4.30	4.25	4.27
2255	NASDAQ	RUSHB	Fri, Nov 11, 2005	4.29	4.29	4.25	4.27
2254	NASDAQ	RUSHB	Thu, Nov 10, 2005	4.28	4.30	4.23	4.28
2253	NASDAQ	RUSHB	Wed, Nov 9, 2005	4.26	4.34	4.19	4.32
2252	NASDAQ	RUSHB	Tue, Nov 8, 2005	4.21	4.36	4.20	4.27
2251	NASDAQ	RUSHB	Mon, Nov 7, 2005	4.30	4.33	4.22	4.25
2250	NASDAQ	RUSHB	Fri, Nov 4, 2005	4.39	4.39	4.09	4.31
2249	NASDAQ	RUSHB	Thu, Nov 3, 2005	4.33	4.34	4.30	4.33
2248	NASDAQ	RUSHB	Wed, Nov 2, 2005	4.31	4.37	4.28	4.36
2247	NASDAQ	RUSHB	Tue, Nov 1, 2005	4.26	4.41	4.25	4.32
2246	NASDAQ	RUSHB	Mon, Oct 31, 2005	4.21	4.31	4.20	4.31
2245	NASDAQ	RUSHB	Fri, Oct 28, 2005	4.19	4.22	4.18	4.21
2244	NASDAQ	RUSHB	Thu, Oct 27, 2005	4.19	4.23	4.18	4.19
2243	NASDAQ	RUSHB	Wed, Oct 26, 2005	4.28	4.28	4.19	4.25
2242	NASDAQ	RUSHB	Tue, Oct 25, 2005	4.35	4.35	4.24	4.27
2241	NASDAQ	RUSHB	Mon, Oct 24, 2005	4.36	4.43	4.30	4.33
2240	NASDAQ	RUSHB	Fri, Oct 21, 2005	4.17	4.36	4.17	4.33
2239	NASDAQ	RUSHB	Thu, Oct 20, 2005	4.28	4.28	4.18	4.23
2238	NASDAQ	RUSHB	Wed, Oct 19, 2005	4.28	4.32	4.21	4.29
2237	NASDAQ	RUSHB	Tue, Oct 18, 2005	4.13	4.13	4.06	4.09
2236	NASDAQ	RUSHB	Mon, Oct 17, 2005	4.17	4.18	4.12	4.13
2235	NASDAQ	RUSHB	Fri, Oct 14, 2005	4.15	4.16	4.12	4.16
2234	NASDAQ	RUSHB	Thu, Oct 13, 2005	4.21	4.21	4.14	4.15
2233	NASDAQ	RUSHB	Wed, Oct 12, 2005	4.29	4.29	4.18	4.19
2232	NASDAQ	RUSHB	Tue, Oct 11, 2005	4.22	4.41	4.22	4.34
2231	NASDAQ	RUSHB	Mon, Oct 10, 2005	4.26	4.29	4.23	4.29
2230	NASDAQ	RUSHB	Fri, Oct 7, 2005	4.30	4.32	4.30	4.31
2229	NASDAQ	RUSHB	Thu, Oct 6, 2005	4.30	4.34	4.30	4.34
2228	NASDAQ	RUSHB	Wed, Oct 5, 2005	4.36	4.36	4.25	4.32
2227	NASDAQ	RUSHB	Tue, Oct 4, 2005	4.37	4.44	4.37	4.44
2226	NASDAQ	RUSHB	Mon, Oct 3, 2005	4.47	4.49	4.36	4.36
2225	NASDAQ	RUSHB	Fri, Sep 30, 2005	4.31	4.47	4.31	4.45
2224	NASDAQ	RUSHB	Thu, Sep 29, 2005	4.35	4.35	4.25	4.35
2223	NASDAQ	RUSHB	Wed, Sep 28, 2005	4.39	4.39	4.24	4.29
2222	NASDAQ	RUSHB	Tue, Sep 27, 2005	4.31	4.43	4.31	4.40
2221	NASDAQ	RUSHB	Mon, Sep 26, 2005	4.41	4.41	4.26	4.33
2220	NASDAQ	RUSHB	Fri, Sep 23, 2005	4.23	4.44	4.16	4.41
2219	NASDAQ	RUSHB	Thu, Sep 22, 2005	4.27	4.28	4.21	4.23
2218	NASDAQ	RUSHB	Wed, Sep 21, 2005	4.30	4.34	4.26	4.33
2217	NASDAQ	RUSHB	Tue, Sep 20, 2005	4.54	4.61	4.31	4.44
2216	NASDAQ	RUSHB	Mon, Sep 19, 2005	4.68	4.69	4.59	4.61
2215	NASDAQ	RUSHB	Fri, Sep 16, 2005	4.78	4.78	4.67	4.74
2214	NASDAQ	RUSHB	Thu, Sep 15, 2005	4.74	4.78	4.66	4.69
2213	NASDAQ	RUSHB	Wed, Sep 14, 2005	4.80	4.87	4.76	4.76
2212	NASDAQ	RUSHB	Tue, Sep 13, 2005	4.92	4.93	4.82	4.89
2211	NASDAQ	RUSHB	Mon, Sep 12, 2005	4.79	4.90	4.73	4.90
2210	NASDAQ	RUSHB	Fri, Sep 9, 2005	4.75	4.91	4.73	4.87
2209	NASDAQ	RUSHB	Thu, Sep 8, 2005	4.77	4.81	4.77	4.81
2208	NASDAQ	RUSHB	Wed, Sep 7, 2005	4.74	4.78	4.69	4.77
2207	NASDAQ	RUSHB	Tue, Sep 6, 2005	4.80	4.81	4.76	4.79
2206	NASDAQ	RUSHB	Fri, Sep 2, 2005	4.79	4.81	4.76	4.79
2205	NASDAQ	RUSHB	Thu, Sep 1, 2005	4.77	4.80	4.64	4.79
2204	NASDAQ	RUSHB	Wed, Aug 31, 2005	4.62	4.78	4.53	4.70
2203	NASDAQ	RUSHB	Tue, Aug 30, 2005	4.66	4.72	4.40	4.65
2202	NASDAQ	RUSHB	Mon, Aug 29, 2005	4.53	4.68	4.38	4.68
2201	NASDAQ	RUSHB	Fri, Aug 26, 2005	4.66	4.66	4.48	4.57
2200	NASDAQ	RUSHB	Thu, Aug 25, 2005	4.63	4.70	4.62	4.70
2199	NASDAQ	RUSHB	Wed, Aug 24, 2005	4.72	4.73	4.69	4.69
2198	NASDAQ	RUSHB	Tue, Aug 23, 2005	4.70	4.81	4.70	4.77
2197	NASDAQ	RUSHB	Mon, Aug 22, 2005	4.66	4.77	4.64	4.75
2196	NASDAQ	RUSHB	Fri, Aug 19, 2005	4.72	4.80	4.72	4.72
2195	NASDAQ	RUSHB	Thu, Aug 18, 2005	4.67	4.77	4.67	4.73
2194	NASDAQ	RUSHB	Wed, Aug 17, 2005	4.66	4.74	4.66	4.71
2193	NASDAQ	RUSHB	Tue, Aug 16, 2005	4.72	4.72	4.62	4.66
2192	NASDAQ	RUSHB	Mon, Aug 15, 2005	4.65	4.71	4.60	4.69
2191	NASDAQ	RUSHB	Fri, Aug 12, 2005	4.67	4.71	4.62	4.68
2190	NASDAQ	RUSHB	Thu, Aug 11, 2005	4.64	4.70	4.64	4.70
2189	NASDAQ	RUSHB	Wed, Aug 10, 2005	4.65	4.65	4.58	4.63
2188	NASDAQ	RUSHB	Tue, Aug 9, 2005	4.49	4.70	4.48	4.60
2187	NASDAQ	RUSHB	Mon, Aug 8, 2005	4.55	4.63	4.46	4.49
2186	NASDAQ	RUSHB	Fri, Aug 5, 2005	4.61	4.73	4.58	4.68
2185	NASDAQ	RUSHB	Thu, Aug 4, 2005	4.63	4.74	4.62	4.66
2184	NASDAQ	RUSHB	Wed, Aug 3, 2005	4.67	4.73	4.64	4.71
2183	NASDAQ	RUSHB	Tue, Aug 2, 2005	4.57	4.74	4.57	4.74
2182	NASDAQ	RUSHB	Mon, Aug 1, 2005	4.45	4.74	4.36	4.67
2181	NASDAQ	RUSHB	Fri, Jul 29, 2005	4.74	4.74	4.63	4.73
2180	NASDAQ	RUSHB	Thu, Jul 28, 2005	4.63	4.70	4.59	4.68
2179	NASDAQ	RUSHB	Wed, Jul 27, 2005	4.71	4.71	4.62	4.64
2178	NASDAQ	RUSHB	Tue, Jul 26, 2005	4.76	4.76	4.65	4.69
2177	NASDAQ	RUSHB	Mon, Jul 25, 2005	4.63	4.79	4.61	4.78
2176	NASDAQ	RUSHB	Fri, Jul 22, 2005	4.65	4.70	4.38	4.70
2175	NASDAQ	RUSHB	Thu, Jul 21, 2005	4.45	4.68	4.44	4.58
2174	NASDAQ	RUSHB	Wed, Jul 20, 2005	4.33	4.54	4.25	4.41
2173	NASDAQ	RUSHB	Tue, Jul 19, 2005	4.20	4.31	4.17	4.25
2172	NASDAQ	RUSHB	Mon, Jul 18, 2005	4.22	4.31	4.21	4.21
2171	NASDAQ	RUSHB	Fri, Jul 15, 2005	4.08	4.26	4.08	4.26
2170	NASDAQ	RUSHB	Thu, Jul 14, 2005	4.18	4.21	4.10	4.13
2169	NASDAQ	RUSHB	Wed, Jul 13, 2005	4.24	4.24	4.17	4.18
2168	NASDAQ	RUSHB	Tue, Jul 12, 2005	4.20	4.26	4.17	4.22
2167	NASDAQ	RUSHB	Mon, Jul 11, 2005	4.09	4.20	4.09	4.20
2166	NASDAQ	RUSHB	Fri, Jul 8, 2005	4.06	4.10	4.05	4.09
2165	NASDAQ	RUSHB	Thu, Jul 7, 2005	4.07	4.15	4.07	4.14
2164	NASDAQ	RUSHB	Wed, Jul 6, 2005	3.96	4.11	3.96	4.06
2163	NASDAQ	RUSHB	Tue, Jul 5, 2005	3.98	4.02	3.94	4.01
2162	NASDAQ	RUSHB	Fri, Jul 1, 2005	4.06	4.06	3.93	3.99
2161	NASDAQ	RUSHB	Thu, Jun 30, 2005	4.12	4.14	3.93	3.97
2160	NASDAQ	RUSHB	Wed, Jun 29, 2005	4.13	4.13	4.03	4.06
2159	NASDAQ	RUSHB	Tue, Jun 28, 2005	4.00	4.12	3.94	4.06
2158	NASDAQ	RUSHB	Mon, Jun 27, 2005	4.10	4.11	4.00	4.01
2157	NASDAQ	RUSHB	Fri, Jun 24, 2005	3.98	4.21	3.92	4.20
2156	NASDAQ	RUSHB	Thu, Jun 23, 2005	3.93	4.06	3.91	4.01
2155	NASDAQ	RUSHB	Wed, Jun 22, 2005	3.96	4.05	3.96	3.99
2154	NASDAQ	RUSHB	Tue, Jun 21, 2005	3.90	4.04	3.88	3.98
2153	NASDAQ	RUSHB	Mon, Jun 20, 2005	3.90	4.01	3.90	3.93
2152	NASDAQ	RUSHB	Fri, Jun 17, 2005	3.92	4.00	3.90	3.95
2151	NASDAQ	RUSHB	Thu, Jun 16, 2005	3.93	3.98	3.87	3.98
2150	NASDAQ	RUSHB	Wed, Jun 15, 2005	3.82	3.99	3.82	3.94
2149	NASDAQ	RUSHB	Tue, Jun 14, 2005	3.85	3.89	3.81	3.87
2148	NASDAQ	RUSHB	Mon, Jun 13, 2005	3.83	3.94	3.82	3.86
2147	NASDAQ	RUSHB	Fri, Jun 10, 2005	3.86	3.90	3.81	3.85
2146	NASDAQ	RUSHB	Thu, Jun 9, 2005	3.85	3.92	3.85	3.86
2145	NASDAQ	RUSHB	Wed, Jun 8, 2005	3.98	4.00	3.85	3.90
2144	NASDAQ	RUSHB	Tue, Jun 7, 2005	4.04	4.19	3.99	3.99
2143	NASDAQ	RUSHB	Mon, Jun 6, 2005	4.12	4.12	4.04	4.04
2142	NASDAQ	RUSHB	Fri, Jun 3, 2005	4.17	4.23	4.11	4.15
2141	NASDAQ	RUSHB	Thu, Jun 2, 2005	4.18	4.28	4.18	4.26
2140	NASDAQ	RUSHB	Wed, Jun 1, 2005	4.21	4.29	4.21	4.28
2139	NASDAQ	RUSHB	Tue, May 31, 2005	4.17	4.31	4.17	4.31
2138	NASDAQ	RUSHB	Fri, May 27, 2005	4.24	4.26	4.16	4.17
2137	NASDAQ	RUSHB	Thu, May 26, 2005	4.16	4.28	4.09	4.27
2136	NASDAQ	RUSHB	Wed, May 25, 2005	4.24	4.25	4.05	4.23
2135	NASDAQ	RUSHB	Tue, May 24, 2005	4.31	4.31	4.30	4.30
2134	NASDAQ	RUSHB	Mon, May 23, 2005	4.24	4.31	4.24	4.24
2133	NASDAQ	RUSHB	Fri, May 20, 2005	4.27	4.31	4.27	4.28
2132	NASDAQ	RUSHB	Thu, May 19, 2005	4.24	4.27	4.18	4.26
2131	NASDAQ	RUSHB	Wed, May 18, 2005	4.00	4.25	3.99	4.22
2130	NASDAQ	RUSHB	Tue, May 17, 2005	4.04	4.04	3.90	3.96
2129	NASDAQ	RUSHB	Mon, May 16, 2005	4.15	4.17	4.03	4.07
2128	NASDAQ	RUSHB	Fri, May 13, 2005	4.30	4.30	4.09	4.15
2127	NASDAQ	RUSHB	Thu, May 12, 2005	4.23	4.33	4.23	4.23
2126	NASDAQ	RUSHB	Wed, May 11, 2005	4.24	4.28	4.23	4.26
2125	NASDAQ	RUSHB	Tue, May 10, 2005	4.25	4.31	4.23	4.28
2124	NASDAQ	RUSHB	Mon, May 9, 2005	4.27	4.31	4.25	4.31
2123	NASDAQ	RUSHB	Fri, May 6, 2005	4.35	4.35	4.25	4.30
2122	NASDAQ	RUSHB	Thu, May 5, 2005	4.33	4.33	4.28	4.31
2121	NASDAQ	RUSHB	Wed, May 4, 2005	4.43	4.43	4.30	4.32
2120	NASDAQ	RUSHB	Tue, May 3, 2005	4.44	4.44	4.36	4.38
2119	NASDAQ	RUSHB	Mon, May 2, 2005	4.42	4.44	4.39	4.44
2118	NASDAQ	RUSHB	Fri, Apr 29, 2005	4.43	4.43	4.33	4.39
2117	NASDAQ	RUSHB	Thu, Apr 28, 2005	4.41	4.46	4.39	4.41
2116	NASDAQ	RUSHB	Wed, Apr 27, 2005	4.58	4.58	4.43	4.46
2115	NASDAQ	RUSHB	Tue, Apr 26, 2005	4.60	4.66	4.53	4.64
2114	NASDAQ	RUSHB	Mon, Apr 25, 2005	4.65	4.65	4.51	4.60
2113	NASDAQ	RUSHB	Fri, Apr 22, 2005	4.61	4.68	4.58	4.58
2112	NASDAQ	RUSHB	Thu, Apr 21, 2005	4.76	4.76	4.50	4.65
2111	NASDAQ	RUSHB	Wed, Apr 20, 2005	4.59	4.73	4.51	4.64
2110	NASDAQ	RUSHB	Tue, Apr 19, 2005	4.58	4.84	4.58	4.71
2109	NASDAQ	RUSHB	Mon, Apr 18, 2005	4.41	4.50	4.40	4.48
2108	NASDAQ	RUSHB	Fri, Apr 15, 2005	4.50	4.51	4.40	4.40
2107	NASDAQ	RUSHB	Thu, Apr 14, 2005	4.62	4.62	4.47	4.47
2106	NASDAQ	RUSHB	Wed, Apr 13, 2005	4.66	4.76	4.58	4.63
2105	NASDAQ	RUSHB	Tue, Apr 12, 2005	4.56	4.81	4.56	4.69
2104	NASDAQ	RUSHB	Mon, Apr 11, 2005	4.67	4.70	4.60	4.62
2103	NASDAQ	RUSHB	Fri, Apr 8, 2005	4.78	4.79	4.66	4.70
2102	NASDAQ	RUSHB	Thu, Apr 7, 2005	4.79	4.79	4.69	4.74
2101	NASDAQ	RUSHB	Wed, Apr 6, 2005	4.89	4.92	4.70	4.79
2100	NASDAQ	RUSHB	Tue, Apr 5, 2005	4.85	4.89	4.76	4.82
2099	NASDAQ	RUSHB	Mon, Apr 4, 2005	4.80	4.94	4.76	4.77
2098	NASDAQ	RUSHB	Fri, Apr 1, 2005	5.00	5.00	4.79	4.92
2097	NASDAQ	RUSHB	Thu, Mar 31, 2005	5.00	5.00	4.86	5.00
2096	NASDAQ	RUSHB	Wed, Mar 30, 2005	4.96	5.01	4.92	5.00
2095	NASDAQ	RUSHB	Tue, Mar 29, 2005	4.92	4.92	4.85	4.85
2094	NASDAQ	RUSHB	Mon, Mar 28, 2005	4.76	4.94	4.76	4.92
2093	NASDAQ	RUSHB	Thu, Mar 24, 2005	5.00	5.00	4.75	4.86
2092	NASDAQ	RUSHB	Wed, Mar 23, 2005	4.83	5.00	4.83	4.93
2091	NASDAQ	RUSHB	Tue, Mar 22, 2005	4.80	4.96	4.80	4.85
2090	NASDAQ	RUSHB	Mon, Mar 21, 2005	4.90	4.94	4.85	4.89
2089	NASDAQ	RUSHB	Fri, Mar 18, 2005	4.95	4.95	4.78	4.94
2088	NASDAQ	RUSHB	Thu, Mar 17, 2005	4.96	4.96	4.78	4.89
2087	NASDAQ	RUSHB	Wed, Mar 16, 2005	4.83	4.90	4.72	4.88
2086	NASDAQ	RUSHB	Tue, Mar 15, 2005	5.00	5.00	4.71	4.88
2085	NASDAQ	RUSHB	Mon, Mar 14, 2005	4.89	4.97	4.89	4.91
2084	NASDAQ	RUSHB	Fri, Mar 11, 2005	4.89	4.97	4.84	4.89
2083	NASDAQ	RUSHB	Thu, Mar 10, 2005	4.83	4.95	4.83	4.95
2082	NASDAQ	RUSHB	Wed, Mar 9, 2005	4.76	4.90	4.64	4.86
2081	NASDAQ	RUSHB	Tue, Mar 8, 2005	4.86	4.90	4.76	4.88
2080	NASDAQ	RUSHB	Mon, Mar 7, 2005	5.01	5.01	4.85	4.90
2079	NASDAQ	RUSHB	Fri, Mar 4, 2005	4.96	5.01	4.91	5.01
2078	NASDAQ	RUSHB	Thu, Mar 3, 2005	4.87	4.94	4.86	4.94
2077	NASDAQ	RUSHB	Wed, Mar 2, 2005	4.78	5.05	4.78	5.00
2076	NASDAQ	RUSHB	Tue, Mar 1, 2005	4.81	4.93	4.79	4.93
2075	NASDAQ	RUSHB	Mon, Feb 28, 2005	4.74	4.90	4.72	4.89
2074	NASDAQ	RUSHB	Fri, Feb 25, 2005	4.66	4.95	4.66	4.76
2073	NASDAQ	RUSHB	Thu, Feb 24, 2005	4.70	4.70	4.50	4.65
2072	NASDAQ	RUSHB	Wed, Feb 23, 2005	4.57	4.71	4.52	4.57
2071	NASDAQ	RUSHB	Tue, Feb 22, 2005	4.61	4.67	4.57	4.57
2070	NASDAQ	RUSHB	Fri, Feb 18, 2005	4.85	4.85	4.64	4.64
2069	NASDAQ	RUSHB	Thu, Feb 17, 2005	4.75	4.84	4.73	4.73
2068	NASDAQ	RUSHB	Wed, Feb 16, 2005	4.81	4.91	4.72	4.83
2067	NASDAQ	RUSHB	Tue, Feb 15, 2005	4.75	4.85	4.70	4.84
2066	NASDAQ	RUSHB	Mon, Feb 14, 2005	4.60	4.75	4.57	4.74
2065	NASDAQ	RUSHB	Fri, Feb 11, 2005	4.49	4.66	4.49	4.63
2064	NASDAQ	RUSHB	Thu, Feb 10, 2005	4.46	4.55	4.43	4.51
2063	NASDAQ	RUSHB	Wed, Feb 9, 2005	4.55	4.55	4.42	4.42
2062	NASDAQ	RUSHB	Tue, Feb 8, 2005	4.70	4.75	4.54	4.54
2061	NASDAQ	RUSHB	Mon, Feb 7, 2005	4.75	4.75	4.68	4.68
2060	NASDAQ	RUSHB	Fri, Feb 4, 2005	4.70	4.81	4.70	4.72
2059	NASDAQ	RUSHB	Thu, Feb 3, 2005	4.82	4.82	4.50	4.72
2058	NASDAQ	RUSHB	Wed, Feb 2, 2005	4.54	4.81	4.54	4.81
2057	NASDAQ	RUSHB	Tue, Feb 1, 2005	4.67	4.80	4.53	4.68
2056	NASDAQ	RUSHB	Mon, Jan 31, 2005	4.71	4.76	4.52	4.68
2055	NASDAQ	RUSHB	Fri, Jan 28, 2005	4.74	4.77	4.51	4.59
2054	NASDAQ	RUSHB	Thu, Jan 27, 2005	4.59	4.77	4.56	4.60
2053	NASDAQ	RUSHB	Wed, Jan 26, 2005	4.71	4.73	4.53	4.73
2052	NASDAQ	RUSHB	Tue, Jan 25, 2005	4.62	4.62	4.48	4.56
2051	NASDAQ	RUSHB	Mon, Jan 24, 2005	4.73	4.73	4.44	4.48
2050	NASDAQ	RUSHB	Fri, Jan 21, 2005	4.72	4.81	4.58	4.58
2049	NASDAQ	RUSHB	Thu, Jan 20, 2005	4.75	5.17	4.74	4.81
2048	NASDAQ	RUSHB	Wed, Jan 19, 2005	5.12	5.16	4.77	4.79
2047	NASDAQ	RUSHB	Tue, Jan 18, 2005	4.84	5.07	4.84	5.02
2046	NASDAQ	RUSHB	Fri, Jan 14, 2005	4.89	5.06	4.83	4.98
2045	NASDAQ	RUSHB	Thu, Jan 13, 2005	4.79	4.92	4.79	4.92
2044	NASDAQ	RUSHB	Wed, Jan 12, 2005	4.84	4.86	4.68	4.78
2043	NASDAQ	RUSHB	Tue, Jan 11, 2005	4.70	4.84	4.59	4.78
2042	NASDAQ	RUSHB	Mon, Jan 10, 2005	4.55	4.71	4.50	4.71
2041	NASDAQ	RUSHB	Fri, Jan 7, 2005	4.87	4.94	4.54	4.61
2040	NASDAQ	RUSHB	Thu, Jan 6, 2005	4.87	5.01	4.87	4.91
2039	NASDAQ	RUSHB	Wed, Jan 5, 2005	4.96	5.07	4.91	4.91
2038	NASDAQ	RUSHB	Tue, Jan 4, 2005	5.13	5.15	4.99	5.04
2037	NASDAQ	RUSHB	Mon, Jan 3, 2005	5.10	5.12	4.95	4.98
2036	NASDAQ	RUSHB	Fri, Dec 31, 2004	4.96	5.24	4.96	5.13
2035	NASDAQ	RUSHB	Thu, Dec 30, 2004	5.23	5.25	5.01	5.04
2034	NASDAQ	RUSHB	Wed, Dec 29, 2004	5.18	5.23	5.05	5.05
2033	NASDAQ	RUSHB	Tue, Dec 28, 2004	5.12	5.20	5.03	5.20
2032	NASDAQ	RUSHB	Mon, Dec 27, 2004	5.13	5.13	4.95	4.98
2031	NASDAQ	RUSHB	Thu, Dec 23, 2004	5.07	5.10	5.01	5.07
2030	NASDAQ	RUSHB	Wed, Dec 22, 2004	5.06	5.10	4.98	5.02
2029	NASDAQ	RUSHB	Tue, Dec 21, 2004	5.04	5.07	4.96	5.04
2028	NASDAQ	RUSHB	Mon, Dec 20, 2004	4.89	5.06	4.86	4.86
2027	NASDAQ	RUSHB	Fri, Dec 17, 2004	4.99	5.14	4.90	5.14
2026	NASDAQ	RUSHB	Thu, Dec 16, 2004	5.04	5.06	4.95	5.06
2025	NASDAQ	RUSHB	Wed, Dec 15, 2004	4.93	5.02	4.89	5.02
2024	NASDAQ	RUSHB	Tue, Dec 14, 2004	4.71	4.89	4.71	4.88
2023	NASDAQ	RUSHB	Mon, Dec 13, 2004	4.87	4.87	4.59	4.70
2022	NASDAQ	RUSHB	Fri, Dec 10, 2004	4.86	4.86	4.61	4.68
2021	NASDAQ	RUSHB	Thu, Dec 9, 2004	4.84	4.89	4.73	4.78
2020	NASDAQ	RUSHB	Wed, Dec 8, 2004	4.91	5.05	4.85	4.89
2019	NASDAQ	RUSHB	Tue, Dec 7, 2004	5.10	5.16	4.89	4.92
2018	NASDAQ	RUSHB	Mon, Dec 6, 2004	5.10	5.10	5.04	5.07
2017	NASDAQ	RUSHB	Fri, Dec 3, 2004	5.13	5.18	5.07	5.10
2016	NASDAQ	RUSHB	Thu, Dec 2, 2004	4.95	5.22	4.95	5.11
2015	NASDAQ	RUSHB	Wed, Dec 1, 2004	4.78	5.14	4.76	5.00
2014	NASDAQ	RUSHB	Tue, Nov 30, 2004	4.79	4.81	4.73	4.78
2013	NASDAQ	RUSHB	Mon, Nov 29, 2004	4.74	4.89	4.66	4.73
2012	NASDAQ	RUSHB	Fri, Nov 26, 2004	4.51	4.51	4.51	4.51
2011	NASDAQ	RUSHB	Wed, Nov 24, 2004	4.60	4.68	4.51	4.68
2010	NASDAQ	RUSHB	Tue, Nov 23, 2004	4.59	4.68	4.49	4.68
2009	NASDAQ	RUSHB	Mon, Nov 22, 2004	4.34	4.59	4.31	4.53
2008	NASDAQ	RUSHB	Fri, Nov 19, 2004	4.27	4.44	4.27	4.36
2007	NASDAQ	RUSHB	Thu, Nov 18, 2004	4.33	4.41	4.31	4.31
2006	NASDAQ	RUSHB	Wed, Nov 17, 2004	4.30	4.45	4.30	4.33
2005	NASDAQ	RUSHB	Tue, Nov 16, 2004	4.59	4.59	4.32	4.33
2004	NASDAQ	RUSHB	Mon, Nov 15, 2004	4.44	4.53	4.39	4.53
2003	NASDAQ	RUSHB	Fri, Nov 12, 2004	4.40	4.56	4.39	4.56
2002	NASDAQ	RUSHB	Thu, Nov 11, 2004	4.53	4.55	4.47	4.51
2001	NASDAQ	RUSHB	Wed, Nov 10, 2004	4.49	4.53	4.41	4.49
2000	NASDAQ	RUSHB	Tue, Nov 9, 2004	4.43	4.59	4.37	4.55
1999	NASDAQ	RUSHB	Mon, Nov 8, 2004	4.41	4.46	4.41	4.44
1998	NASDAQ	RUSHB	Fri, Nov 5, 2004	4.44	4.49	4.41	4.44
1997	NASDAQ	RUSHB	Thu, Nov 4, 2004	4.37	4.49	4.37	4.44
1996	NASDAQ	RUSHB	Wed, Nov 3, 2004	4.28	4.51	4.28	4.44
1995	NASDAQ	RUSHB	Tue, Nov 2, 2004	4.44	4.47	4.36	4.41
1994	NASDAQ	RUSHB	Mon, Nov 1, 2004	4.41	4.44	4.30	4.44
1993	NASDAQ	RUSHB	Fri, Oct 29, 2004	4.52	4.52	4.31	4.44
1992	NASDAQ	RUSHB	Thu, Oct 28, 2004	4.66	4.67	4.50	4.55
1991	NASDAQ	RUSHB	Wed, Oct 27, 2004	4.43	4.74	4.43	4.64
1990	NASDAQ	RUSHB	Tue, Oct 26, 2004	4.44	4.66	4.37	4.65
1989	NASDAQ	RUSHB	Mon, Oct 25, 2004	4.40	4.43	4.23	4.42
1988	NASDAQ	RUSHB	Fri, Oct 22, 2004	4.18	4.29	4.18	4.28
1987	NASDAQ	RUSHB	Thu, Oct 21, 2004	4.44	4.49	4.29	4.34
1986	NASDAQ	RUSHB	Wed, Oct 20, 2004	3.98	4.44	3.98	4.39
1985	NASDAQ	RUSHB	Tue, Oct 19, 2004	3.88	3.97	3.86	3.88
1984	NASDAQ	RUSHB	Mon, Oct 18, 2004	3.83	3.90	3.83	3.90
1983	NASDAQ	RUSHB	Fri, Oct 15, 2004	3.88	3.91	3.85	3.91
1982	NASDAQ	RUSHB	Thu, Oct 14, 2004	3.83	3.85	3.83	3.85
1981	NASDAQ	RUSHB	Wed, Oct 13, 2004	3.83	3.84	3.82	3.83
1980	NASDAQ	RUSHB	Tue, Oct 12, 2004	3.80	3.82	3.76	3.82
1979	NASDAQ	RUSHB	Mon, Oct 11, 2004	3.72	3.79	3.72	3.79
1978	NASDAQ	RUSHB	Fri, Oct 8, 2004	3.77	3.77	3.68	3.75
1977	NASDAQ	RUSHB	Thu, Oct 7, 2004	3.81	3.87	3.78	3.78
1976	NASDAQ	RUSHB	Wed, Oct 6, 2004	3.61	3.87	3.59	3.85
1975	NASDAQ	RUSHB	Tue, Oct 5, 2004	3.72	3.73	3.34	3.60
1974	NASDAQ	RUSHB	Mon, Oct 4, 2004	3.73	3.79	3.69	3.73
1973	NASDAQ	RUSHB	Fri, Oct 1, 2004	3.48	3.73	3.47	3.70
1972	NASDAQ	RUSHB	Thu, Sep 30, 2004	3.34	3.46	3.34	3.46
1971	NASDAQ	RUSHB	Wed, Sep 29, 2004	3.33	3.40	3.29	3.40
1970	NASDAQ	RUSHB	Tue, Sep 28, 2004	3.31	3.43	3.29	3.32
1969	NASDAQ	RUSHB	Mon, Sep 27, 2004	3.35	3.40	3.29	3.34
1968	NASDAQ	RUSHB	Fri, Sep 24, 2004	3.56	3.56	3.35	3.39
1967	NASDAQ	RUSHB	Thu, Sep 23, 2004	3.55	3.60	3.54	3.58
1966	NASDAQ	RUSHB	Wed, Sep 22, 2004	3.71	3.71	3.56	3.59
1965	NASDAQ	RUSHB	Tue, Sep 21, 2004	3.73	3.86	3.73	3.79
1964	NASDAQ	RUSHB	Mon, Sep 20, 2004	3.80	3.84	3.75	3.76
1963	NASDAQ	RUSHB	Fri, Sep 17, 2004	3.82	3.83	3.65	3.72
1962	NASDAQ	RUSHB	Thu, Sep 16, 2004	3.52	3.72	3.52	3.67
1961	NASDAQ	RUSHB	Wed, Sep 15, 2004	3.52	3.67	3.52	3.67
1960	NASDAQ	RUSHB	Tue, Sep 14, 2004	3.66	3.67	3.58	3.58
1959	NASDAQ	RUSHB	Mon, Sep 13, 2004	3.74	3.82	3.68	3.73
1958	NASDAQ	RUSHB	Fri, Sep 10, 2004	3.48	3.75	3.42	3.70
1957	NASDAQ	RUSHB	Thu, Sep 9, 2004	3.53	3.77	3.53	3.72
1956	NASDAQ	RUSHB	Wed, Sep 8, 2004	3.48	3.59	3.47	3.57
1955	NASDAQ	RUSHB	Tue, Sep 7, 2004	3.29	3.59	3.29	3.48
1954	NASDAQ	RUSHB	Fri, Sep 3, 2004	3.58	3.58	3.30	3.41
1953	NASDAQ	RUSHB	Thu, Sep 2, 2004	3.49	3.51	3.35	3.41
1952	NASDAQ	RUSHB	Wed, Sep 1, 2004	3.33	3.64	3.33	3.54
1951	NASDAQ	RUSHB	Tue, Aug 31, 2004	3.56	3.56	3.35	3.42
1950	NASDAQ	RUSHB	Mon, Aug 30, 2004	3.50	3.54	3.48	3.50
1949	NASDAQ	RUSHB	Fri, Aug 27, 2004	3.62	3.63	3.51	3.51
1948	NASDAQ	RUSHB	Thu, Aug 26, 2004	3.58	3.59	3.56	3.58
1947	NASDAQ	RUSHB	Wed, Aug 25, 2004	3.70	3.70	3.56	3.58
1946	NASDAQ	RUSHB	Tue, Aug 24, 2004	3.76	3.76	3.58	3.58
1945	NASDAQ	RUSHB	Mon, Aug 23, 2004	3.68	3.77	3.66	3.67
1944	NASDAQ	RUSHB	Fri, Aug 20, 2004	3.64	3.67	3.58	3.67
1943	NASDAQ	RUSHB	Thu, Aug 19, 2004	3.54	3.58	3.54	3.58
1942	NASDAQ	RUSHB	Wed, Aug 18, 2004	3.51	3.66	3.45	3.63
1941	NASDAQ	RUSHB	Tue, Aug 17, 2004	3.33	3.53	3.33	3.47
1940	NASDAQ	RUSHB	Mon, Aug 16, 2004	3.50	3.59	3.27	3.34
1939	NASDAQ	RUSHB	Fri, Aug 13, 2004	3.43	3.53	3.33	3.46
1938	NASDAQ	RUSHB	Thu, Aug 12, 2004	3.48	3.53	3.44	3.47
1937	NASDAQ	RUSHB	Wed, Aug 11, 2004	3.67	3.69	3.44	3.48
1936	NASDAQ	RUSHB	Tue, Aug 10, 2004	3.60	3.73	3.60	3.68
1935	NASDAQ	RUSHB	Mon, Aug 9, 2004	3.86	3.86	3.55	3.56
1934	NASDAQ	RUSHB	Fri, Aug 6, 2004	3.76	3.78	3.63	3.66
1933	NASDAQ	RUSHB	Thu, Aug 5, 2004	3.84	3.85	3.78	3.79
1932	NASDAQ	RUSHB	Wed, Aug 4, 2004	3.84	3.87	3.65	3.84
1931	NASDAQ	RUSHB	Tue, Aug 3, 2004	4.00	4.00	3.79	3.88
1930	NASDAQ	RUSHB	Mon, Aug 2, 2004	4.09	4.15	3.78	3.82
1929	NASDAQ	RUSHB	Fri, Jul 30, 2004	3.96	4.12	3.96	4.08
1928	NASDAQ	RUSHB	Thu, Jul 29, 2004	3.91	3.97	3.89	3.96
1927	NASDAQ	RUSHB	Wed, Jul 28, 2004	3.86	3.93	3.83	3.88
1926	NASDAQ	RUSHB	Tue, Jul 27, 2004	3.85	3.91	3.85	3.89
1925	NASDAQ	RUSHB	Mon, Jul 26, 2004	3.85	3.93	3.82	3.87
1924	NASDAQ	RUSHB	Fri, Jul 23, 2004	3.85	3.89	3.83	3.85
1923	NASDAQ	RUSHB	Thu, Jul 22, 2004	3.96	3.96	3.82	3.84
1922	NASDAQ	RUSHB	Wed, Jul 21, 2004	3.96	3.99	3.86	3.90
1921	NASDAQ	RUSHB	Tue, Jul 20, 2004	3.74	3.99	3.74	3.88
1920	NASDAQ	RUSHB	Mon, Jul 19, 2004	3.81	3.92	3.70	3.84
1919	NASDAQ	RUSHB	Fri, Jul 16, 2004	3.92	3.99	3.70	3.81
1918	NASDAQ	RUSHB	Thu, Jul 15, 2004	3.95	3.97	3.88	3.97
1917	NASDAQ	RUSHB	Wed, Jul 14, 2004	3.98	4.01	3.93	3.96
1916	NASDAQ	RUSHB	Tue, Jul 13, 2004	3.88	3.98	3.88	3.93
1915	NASDAQ	RUSHB	Mon, Jul 12, 2004	3.85	3.91	3.83	3.87
1914	NASDAQ	RUSHB	Fri, Jul 9, 2004	3.85	3.96	3.85	3.88
1913	NASDAQ	RUSHB	Thu, Jul 8, 2004	3.79	4.00	3.79	3.87
1912	NASDAQ	RUSHB	Wed, Jul 7, 2004	3.82	3.89	3.81	3.85
1911	NASDAQ	RUSHB	Tue, Jul 6, 2004	3.85	4.00	3.78	3.85
1910	NASDAQ	RUSHB	Fri, Jul 2, 2004	3.76	3.85	3.74	3.85
1909	NASDAQ	RUSHB	Thu, Jul 1, 2004	3.89	3.91	3.74	3.76
1908	NASDAQ	RUSHB	Wed, Jun 30, 2004	3.96	3.96	3.80	3.84
1907	NASDAQ	RUSHB	Tue, Jun 29, 2004	3.73	3.94	3.72	3.78
1906	NASDAQ	RUSHB	Mon, Jun 28, 2004	3.89	3.89	3.76	3.80
1905	NASDAQ	RUSHB	Fri, Jun 25, 2004	3.93	3.93	3.14	3.89
1904	NASDAQ	RUSHB	Thu, Jun 24, 2004	3.87	3.92	3.83	3.88
1903	NASDAQ	RUSHB	Wed, Jun 23, 2004	3.85	3.94	3.85	3.94
1902	NASDAQ	RUSHB	Tue, Jun 22, 2004	3.85	3.91	3.81	3.83
1901	NASDAQ	RUSHB	Mon, Jun 21, 2004	4.00	4.00	3.85	3.86
1900	NASDAQ	RUSHB	Fri, Jun 18, 2004	3.95	3.95	3.80	3.87
1899	NASDAQ	RUSHB	Thu, Jun 17, 2004	3.85	3.87	3.84	3.85
1898	NASDAQ	RUSHB	Wed, Jun 16, 2004	3.87	3.92	3.85	3.85
1897	NASDAQ	RUSHB	Tue, Jun 15, 2004	3.64	3.87	3.60	3.87
1896	NASDAQ	RUSHB	Mon, Jun 14, 2004	3.48	3.70	3.48	3.58
1895	NASDAQ	RUSHB	Thu, Jun 10, 2004	3.59	3.59	3.54	3.55
1894	NASDAQ	RUSHB	Wed, Jun 9, 2004	3.56	3.67	3.54	3.56
1893	NASDAQ	RUSHB	Tue, Jun 8, 2004	3.44	3.56	3.41	3.56
1892	NASDAQ	RUSHB	Mon, Jun 7, 2004	3.70	3.70	3.59	3.64
1891	NASDAQ	RUSHB	Fri, Jun 4, 2004	3.61	3.66	3.55	3.56
1890	NASDAQ	RUSHB	Thu, Jun 3, 2004	3.56	3.56	3.51	3.54
1889	NASDAQ	RUSHB	Wed, Jun 2, 2004	3.64	3.64	3.48	3.55
1888	NASDAQ	RUSHB	Tue, Jun 1, 2004	3.41	3.67	3.41	3.55
1887	NASDAQ	RUSHB	Fri, May 28, 2004	3.60	3.61	3.45	3.60
1886	NASDAQ	RUSHB	Thu, May 27, 2004	3.70	3.70	3.45	3.57
1885	NASDAQ	RUSHB	Wed, May 26, 2004	4.04	4.06	3.56	3.56
1884	NASDAQ	RUSHB	Tue, May 25, 2004	3.61	3.64	3.48	3.61
1883	NASDAQ	RUSHB	Mon, May 24, 2004	3.43	3.61	3.37	3.54
1882	NASDAQ	RUSHB	Fri, May 21, 2004	3.51	3.52	3.45	3.45
1881	NASDAQ	RUSHB	Thu, May 20, 2004	3.56	3.61	3.50	3.53
1880	NASDAQ	RUSHB	Wed, May 19, 2004	3.55	3.61	3.43	3.56
1879	NASDAQ	RUSHB	Tue, May 18, 2004	3.44	3.56	3.44	3.54
1878	NASDAQ	RUSHB	Mon, May 17, 2004	3.56	3.56	3.43	3.48
1877	NASDAQ	RUSHB	Fri, May 14, 2004	3.52	3.70	3.49	3.54
1876	NASDAQ	RUSHB	Thu, May 13, 2004	3.70	3.70	3.53	3.62
1875	NASDAQ	RUSHB	Wed, May 12, 2004	3.48	3.74	3.48	3.70
1874	NASDAQ	RUSHB	Tue, May 11, 2004	3.69	3.74	3.59	3.69
1873	NASDAQ	RUSHB	Mon, May 10, 2004	3.83	3.84	3.48	3.70
1872	NASDAQ	RUSHB	Fri, May 7, 2004	3.87	3.94	3.83	3.83
1871	NASDAQ	RUSHB	Thu, May 6, 2004	3.94	3.94	3.85	3.91
1870	NASDAQ	RUSHB	Wed, May 5, 2004	4.00	4.00	3.93	3.93
1869	NASDAQ	RUSHB	Tue, May 4, 2004	3.92	4.15	3.88	4.00
1868	NASDAQ	RUSHB	Mon, May 3, 2004	4.07	4.07	3.88	4.01
1867	NASDAQ	RUSHB	Fri, Apr 30, 2004	3.93	4.06	3.76	3.93
1866	NASDAQ	RUSHB	Thu, Apr 29, 2004	3.93	3.93	3.85	3.85
1865	NASDAQ	RUSHB	Wed, Apr 28, 2004	4.04	4.06	3.85	3.87
1864	NASDAQ	RUSHB	Tue, Apr 27, 2004	4.04	4.04	3.92	3.98
1863	NASDAQ	RUSHB	Mon, Apr 26, 2004	3.99	4.16	3.80	3.89
1862	NASDAQ	RUSHB	Fri, Apr 23, 2004	3.56	3.85	3.56	3.79
1861	NASDAQ	RUSHB	Thu, Apr 22, 2004	3.52	3.85	3.48	3.70
1860	NASDAQ	RUSHB	Wed, Apr 21, 2004	3.53	3.53	3.42	3.47
1859	NASDAQ	RUSHB	Tue, Apr 20, 2004	3.44	3.59	3.42	3.47
1858	NASDAQ	RUSHB	Mon, Apr 19, 2004	3.44	3.44	3.38	3.43
1857	NASDAQ	RUSHB	Fri, Apr 16, 2004	3.37	3.44	3.37	3.44
1856	NASDAQ	RUSHB	Thu, Apr 15, 2004	3.37	3.43	3.36	3.36
1855	NASDAQ	RUSHB	Wed, Apr 14, 2004	3.43	3.44	3.40	3.40
1854	NASDAQ	RUSHB	Tue, Apr 13, 2004	3.29	3.44	3.29	3.40
1853	NASDAQ	RUSHB	Mon, Apr 12, 2004	3.26	3.41	3.26	3.40
1852	NASDAQ	RUSHB	Thu, Apr 8, 2004	3.41	3.41	3.32	3.41
1851	NASDAQ	RUSHB	Wed, Apr 7, 2004	3.44	3.44	3.41	3.44
1850	NASDAQ	RUSHB	Tue, Apr 6, 2004	3.35	3.44	3.35	3.43
1849	NASDAQ	RUSHB	Mon, Apr 5, 2004	3.43	3.44	3.36	3.43
1848	NASDAQ	RUSHB	Fri, Apr 2, 2004	3.44	3.44	3.36	3.43
1847	NASDAQ	RUSHB	Thu, Apr 1, 2004	3.48	3.48	3.31	3.43
1846	NASDAQ	RUSHB	Wed, Mar 31, 2004	3.44	3.44	3.40	3.43
1845	NASDAQ	RUSHB	Tue, Mar 30, 2004	3.41	3.54	3.41	3.48
1844	NASDAQ	RUSHB	Mon, Mar 29, 2004	3.39	3.49	3.39	3.44
1843	NASDAQ	RUSHB	Fri, Mar 26, 2004	3.05	3.41	3.05	3.40
1842	NASDAQ	RUSHB	Thu, Mar 25, 2004	3.39	3.41	3.33	3.40
1841	NASDAQ	RUSHB	Tue, Mar 23, 2004	3.32	3.40	3.32	3.40
1840	NASDAQ	RUSHB	Mon, Mar 22, 2004	3.04	3.40	2.97	3.40
1839	NASDAQ	RUSHB	Fri, Mar 19, 2004	3.43	3.43	3.43	3.43
1838	NASDAQ	RUSHB	Thu, Mar 18, 2004	3.50	3.53	3.50	3.53
1837	NASDAQ	RUSHB	Wed, Mar 17, 2004	3.40	3.51	3.40	3.48
1836	NASDAQ	RUSHB	Tue, Mar 16, 2004	3.39	3.54	3.18	3.46
1835	NASDAQ	RUSHB	Mon, Mar 15, 2004	3.52	3.57	3.48	3.53
1834	NASDAQ	RUSHB	Fri, Mar 12, 2004	3.56	3.56	3.52	3.52
1833	NASDAQ	RUSHB	Thu, Mar 11, 2004	3.46	3.53	3.46	3.53
1832	NASDAQ	RUSHB	Wed, Mar 10, 2004	3.53	3.53	3.45	3.45
1831	NASDAQ	RUSHB	Tue, Mar 9, 2004	3.53	3.53	3.43	3.53
1830	NASDAQ	RUSHB	Mon, Mar 8, 2004	3.55	3.55	3.46	3.50
1829	NASDAQ	RUSHB	Fri, Mar 5, 2004	3.56	3.59	3.53	3.57
1828	NASDAQ	RUSHB	Thu, Mar 4, 2004	3.49	3.52	3.43	3.52
1827	NASDAQ	RUSHB	Wed, Mar 3, 2004	3.36	3.55	3.25	3.47
1826	NASDAQ	RUSHB	Tue, Mar 2, 2004	3.56	3.67	3.56	3.59
1825	NASDAQ	RUSHB	Mon, Mar 1, 2004	3.55	3.56	3.52	3.53
1824	NASDAQ	RUSHB	Fri, Feb 27, 2004	3.56	3.57	3.48	3.56
1823	NASDAQ	RUSHB	Thu, Feb 26, 2004	3.54	3.54	3.48	3.54
1822	NASDAQ	RUSHB	Wed, Feb 25, 2004	3.55	3.56	3.53	3.53
1821	NASDAQ	RUSHB	Tue, Feb 24, 2004	3.53	3.53	3.50	3.50
1820	NASDAQ	RUSHB	Mon, Feb 23, 2004	3.19	3.57	3.19	3.53
1819	NASDAQ	RUSHB	Fri, Feb 20, 2004	3.56	3.57	3.38	3.57
1818	NASDAQ	RUSHB	Thu, Feb 19, 2004	3.54	3.64	3.32	3.60
1817	NASDAQ	RUSHB	Wed, Feb 18, 2004	3.54	3.59	3.54	3.59
1816	NASDAQ	RUSHB	Tue, Feb 17, 2004	3.48	3.56	3.47	3.55
1815	NASDAQ	RUSHB	Fri, Feb 13, 2004	3.47	3.48	3.24	3.46
1814	NASDAQ	RUSHB	Thu, Feb 12, 2004	3.45	3.50	3.36	3.48
1813	NASDAQ	RUSHB	Wed, Feb 11, 2004	3.21	3.50	3.21	3.45
1812	NASDAQ	RUSHB	Tue, Feb 10, 2004	3.27	3.36	3.18	3.29
1811	NASDAQ	RUSHB	Mon, Feb 9, 2004	3.00	3.35	3.00	3.30
1810	NASDAQ	RUSHB	Fri, Feb 6, 2004	3.01	3.18	3.01	3.16
1809	NASDAQ	RUSHB	Thu, Feb 5, 2004	3.04	3.15	3.01	3.11
1808	NASDAQ	RUSHB	Wed, Feb 4, 2004	3.05	3.11	3.01	3.11
1807	NASDAQ	RUSHB	Tue, Feb 3, 2004	3.04	3.09	3.04	3.07
1806	NASDAQ	RUSHB	Mon, Feb 2, 2004	3.13	3.22	3.00	3.13
1805	NASDAQ	RUSHB	Fri, Jan 30, 2004	3.16	3.24	3.09	3.22
1804	NASDAQ	RUSHB	Thu, Jan 29, 2004	3.17	3.17	2.88	3.07
1803	NASDAQ	RUSHB	Wed, Jan 28, 2004	3.07	3.24	3.07	3.17
1802	NASDAQ	RUSHB	Tue, Jan 27, 2004	3.12	3.28	3.12	3.19
1801	NASDAQ	RUSHB	Mon, Jan 26, 2004	3.12	3.24	3.01	3.11
1800	NASDAQ	RUSHB	Fri, Jan 23, 2004	3.08	3.21	3.07	3.11
1799	NASDAQ	RUSHB	Thu, Jan 22, 2004	3.07	3.17	3.02	3.09
1798	NASDAQ	RUSHB	Wed, Jan 21, 2004	3.05	3.14	3.02	3.14
1797	NASDAQ	RUSHB	Tue, Jan 20, 2004	2.99	3.05	2.95	3.05
1796	NASDAQ	RUSHB	Fri, Jan 16, 2004	2.99	3.01	2.96	2.99
1795	NASDAQ	RUSHB	Thu, Jan 15, 2004	2.92	2.99	2.92	2.99
1794	NASDAQ	RUSHB	Wed, Jan 14, 2004	2.97	3.01	2.92	2.98
1793	NASDAQ	RUSHB	Tue, Jan 13, 2004	2.97	3.02	2.97	2.98
1792	NASDAQ	RUSHB	Mon, Jan 12, 2004	2.99	3.03	2.95	3.00
1791	NASDAQ	RUSHB	Fri, Jan 9, 2004	2.93	2.99	2.93	2.99
1790	NASDAQ	RUSHB	Thu, Jan 8, 2004	2.94	3.01	2.68	3.00
1789	NASDAQ	RUSHB	Wed, Jan 7, 2004	2.99	3.03	2.96	3.02
1788	NASDAQ	RUSHB	Tue, Jan 6, 2004	2.84	3.00	2.83	2.96
1787	NASDAQ	RUSHB	Mon, Jan 5, 2004	2.87	2.95	2.69	2.88
1786	NASDAQ	RUSHB	Fri, Jan 2, 2004	2.87	3.01	2.87	2.95
1785	NASDAQ	RUSHB	Wed, Dec 31, 2003	2.97	2.99	2.97	2.99
1784	NASDAQ	RUSHB	Tue, Dec 30, 2003	2.90	2.96	2.79	2.95
1783	NASDAQ	RUSHB	Mon, Dec 29, 2003	2.88	2.90	2.86	2.90
1782	NASDAQ	RUSHB	Tue, Dec 23, 2003	2.89	2.90	2.76	2.88
1781	NASDAQ	RUSHB	Mon, Dec 22, 2003	2.86	2.94	2.86	2.94
1780	NASDAQ	RUSHB	Fri, Dec 19, 2003	2.80	3.00	2.67	2.90
1779	NASDAQ	RUSHB	Thu, Dec 18, 2003	2.74	2.91	2.74	2.86
1778	NASDAQ	RUSHB	Wed, Dec 17, 2003	2.84	2.93	2.83	2.92
1777	NASDAQ	RUSHB	Tue, Dec 16, 2003	2.76	2.84	2.76	2.84
1776	NASDAQ	RUSHB	Mon, Dec 15, 2003	2.80	2.89	2.51	2.84
1775	NASDAQ	RUSHB	Fri, Dec 12, 2003	2.75	2.86	2.75	2.86
1774	NASDAQ	RUSHB	Thu, Dec 11, 2003	2.63	2.74	2.62	2.74
1773	NASDAQ	RUSHB	Wed, Dec 10, 2003	2.66	2.66	2.59	2.66
1772	NASDAQ	RUSHB	Tue, Dec 9, 2003	2.54	2.66	2.54	2.58
1771	NASDAQ	RUSHB	Mon, Dec 8, 2003	2.43	2.52	2.40	2.52
1770	NASDAQ	RUSHB	Fri, Dec 5, 2003	2.37	2.43	2.37	2.43
1769	NASDAQ	RUSHB	Thu, Dec 4, 2003	2.39	2.39	2.39	2.39
1768	NASDAQ	RUSHB	Wed, Dec 3, 2003	2.38	2.43	2.35	2.43
1767	NASDAQ	RUSHB	Tue, Dec 2, 2003	2.31	2.43	2.31	2.43
1766	NASDAQ	RUSHB	Mon, Dec 1, 2003	2.40	2.42	2.39	2.39
1765	NASDAQ	RUSHB	Fri, Nov 28, 2003	2.42	2.42	2.42	2.42
1764	NASDAQ	RUSHB	Wed, Nov 26, 2003	2.26	2.43	2.26	2.43
1763	NASDAQ	RUSHB	Tue, Nov 25, 2003	2.24	2.36	2.19	2.35
1762	NASDAQ	RUSHB	Mon, Nov 24, 2003	2.36	2.36	2.30	2.30
1761	NASDAQ	RUSHB	Fri, Nov 21, 2003	2.33	2.34	2.26	2.34
1760	NASDAQ	RUSHB	Thu, Nov 20, 2003	2.33	2.42	2.33	2.41
1759	NASDAQ	RUSHB	Wed, Nov 19, 2003	2.34	2.34	2.19	2.34
1758	NASDAQ	RUSHB	Tue, Nov 18, 2003	2.36	2.42	2.34	2.35
1757	NASDAQ	RUSHB	Mon, Nov 17, 2003	2.46	2.56	2.34	2.43
1756	NASDAQ	RUSHB	Fri, Nov 14, 2003	2.49	2.58	2.49	2.58
1755	NASDAQ	RUSHB	Thu, Nov 13, 2003	2.58	2.59	2.47	2.59
1754	NASDAQ	RUSHB	Wed, Nov 12, 2003	2.58	2.59	2.58	2.59
1753	NASDAQ	RUSHB	Tue, Nov 11, 2003	2.60	2.67	2.59	2.61
1752	NASDAQ	RUSHB	Mon, Nov 10, 2003	2.64	2.73	2.59	2.67
1751	NASDAQ	RUSHB	Fri, Nov 7, 2003	2.49	2.67	2.48	2.67
1750	NASDAQ	RUSHB	Thu, Nov 6, 2003	2.74	2.80	2.36	2.56
1749	NASDAQ	RUSHB	Wed, Nov 5, 2003	2.80	2.81	2.73	2.73
1748	NASDAQ	RUSHB	Tue, Nov 4, 2003	2.82	2.96	2.82	2.89
1747	NASDAQ	RUSHB	Mon, Nov 3, 2003	2.67	3.18	2.65	3.01
1746	NASDAQ	RUSHB	Fri, Oct 31, 2003	2.61	2.67	2.60	2.67
1745	NASDAQ	RUSHB	Thu, Oct 30, 2003	2.61	2.65	2.61	2.65
1744	NASDAQ	RUSHB	Tue, Oct 28, 2003	2.60	2.61	2.48	2.59
1743	NASDAQ	RUSHB	Mon, Oct 27, 2003	2.60	2.62	2.48	2.59
1742	NASDAQ	RUSHB	Fri, Oct 24, 2003	2.33	2.69	2.22	2.56
1741	NASDAQ	RUSHB	Thu, Oct 23, 2003	2.46	2.46	2.29	2.44
1740	NASDAQ	RUSHB	Wed, Oct 22, 2003	2.22	2.44	2.22	2.44
1739	NASDAQ	RUSHB	Tue, Oct 21, 2003	2.23	2.37	2.20	2.37
1738	NASDAQ	RUSHB	Mon, Oct 20, 2003	2.23	2.37	2.23	2.37
1737	NASDAQ	RUSHB	Fri, Oct 17, 2003	2.14	2.37	2.14	2.37
1736	NASDAQ	RUSHB	Thu, Oct 16, 2003	2.38	2.38	2.21	2.37
1735	NASDAQ	RUSHB	Wed, Oct 15, 2003	2.12	2.36	2.12	2.35
1734	NASDAQ	RUSHB	Tue, Oct 14, 2003	2.07	2.29	2.07	2.29
1733	NASDAQ	RUSHB	Mon, Oct 13, 2003	2.02	2.14	2.01	2.14
1732	NASDAQ	RUSHB	Fri, Oct 10, 2003	1.99	2.04	1.99	2.04
1731	NASDAQ	RUSHB	Thu, Oct 9, 2003	1.97	2.04	1.97	2.04
1730	NASDAQ	RUSHB	Wed, Oct 8, 2003	1.98	2.01	1.98	2.01
1729	NASDAQ	RUSHB	Tue, Oct 7, 2003	1.99	2.01	1.99	2.01
1728	NASDAQ	RUSHB	Mon, Oct 6, 2003	2.00	2.00	2.00	2.00
1727	NASDAQ	RUSHB	Fri, Oct 3, 2003	2.01	2.01	2.01	2.01
1726	NASDAQ	RUSHB	Thu, Oct 2, 2003	2.00	2.01	1.97	2.00
1725	NASDAQ	RUSHB	Wed, Oct 1, 2003	2.01	2.03	1.99	2.03
1724	NASDAQ	RUSHB	Tue, Sep 30, 2003	1.98	1.99	1.96	1.99
1723	NASDAQ	RUSHB	Mon, Sep 29, 2003	1.98	1.98	1.98	1.98
1722	NASDAQ	RUSHB	Fri, Sep 26, 2003	1.97	2.00	1.92	1.95
1721	NASDAQ	RUSHB	Thu, Sep 25, 2003	1.93	2.01	1.93	2.00
1720	NASDAQ	RUSHB	Wed, Sep 24, 2003	1.91	1.91	1.91	1.91
1719	NASDAQ	RUSHB	Tue, Sep 23, 2003	1.96	1.96	1.91	1.91
1718	NASDAQ	RUSHB	Mon, Sep 22, 2003	1.97	1.98	1.93	1.96
1717	NASDAQ	RUSHB	Fri, Sep 19, 2003	2.02	2.02	1.99	1.99
1716	NASDAQ	RUSHB	Thu, Sep 18, 2003	1.92	1.96	1.91	1.93
1715	NASDAQ	RUSHB	Wed, Sep 17, 2003	2.04	2.04	1.87	1.91
1714	NASDAQ	RUSHB	Tue, Sep 16, 2003	1.86	2.03	1.82	1.93
1713	NASDAQ	RUSHB	Fri, Sep 12, 2003	1.85	1.88	1.82	1.86
1712	NASDAQ	RUSHB	Thu, Sep 11, 2003	1.84	1.86	1.84	1.85
1711	NASDAQ	RUSHB	Wed, Sep 10, 2003	1.82	1.85	1.82	1.85
1710	NASDAQ	RUSHB	Tue, Sep 9, 2003	1.80	1.82	1.80	1.82
1709	NASDAQ	RUSHB	Mon, Sep 8, 2003	1.79	1.83	1.76	1.81
1708	NASDAQ	RUSHB	Fri, Sep 5, 2003	1.85	1.85	1.83	1.83
1707	NASDAQ	RUSHB	Thu, Sep 4, 2003	1.83	1.85	1.83	1.85
1706	NASDAQ	RUSHB	Wed, Sep 3, 2003	1.83	1.83	1.83	1.83
1705	NASDAQ	RUSHB	Tue, Sep 2, 2003	1.81	1.85	1.81	1.84
1704	NASDAQ	RUSHB	Fri, Aug 29, 2003	1.78	1.83	1.76	1.83
1703	NASDAQ	RUSHB	Thu, Aug 28, 2003	1.72	1.78	1.70	1.78
1702	NASDAQ	RUSHB	Wed, Aug 27, 2003	1.70	1.73	1.70	1.73
1701	NASDAQ	RUSHB	Tue, Aug 26, 2003	1.71	1.75	1.71	1.72
1700	NASDAQ	RUSHB	Mon, Aug 25, 2003	1.70	1.73	1.70	1.73
1699	NASDAQ	RUSHB	Fri, Aug 22, 2003	1.76	1.76	1.71	1.76
1698	NASDAQ	RUSHB	Thu, Aug 21, 2003	1.73	1.76	1.73	1.76
1697	NASDAQ	RUSHB	Wed, Aug 20, 2003	1.72	1.72	1.71	1.71
1696	NASDAQ	RUSHB	Tue, Aug 19, 2003	1.70	1.73	1.70	1.70
1695	NASDAQ	RUSHB	Fri, Aug 15, 2003	1.70	1.74	1.70	1.74
1694	NASDAQ	RUSHB	Thu, Aug 14, 2003	1.72	1.73	1.72	1.73
1693	NASDAQ	RUSHB	Wed, Aug 13, 2003	1.72	1.72	1.70	1.70
1692	NASDAQ	RUSHB	Tue, Aug 12, 2003	1.71	1.71	1.70	1.71
1691	NASDAQ	RUSHB	Mon, Aug 11, 2003	1.71	1.74	1.70	1.74
1690	NASDAQ	RUSHB	Fri, Aug 8, 2003	1.70	1.76	1.66	1.76
1689	NASDAQ	RUSHB	Thu, Aug 7, 2003	1.64	1.76	1.64	1.69
1688	NASDAQ	RUSHB	Wed, Aug 6, 2003	1.64	1.70	1.63	1.65
1687	NASDAQ	RUSHB	Tue, Aug 5, 2003	1.69	1.76	1.63	1.64
1686	NASDAQ	RUSHB	Mon, Aug 4, 2003	1.82	1.83	1.46	1.69
1685	NASDAQ	RUSHB	Fri, Aug 1, 2003	1.84	1.84	1.84	1.84
1684	NASDAQ	RUSHB	Thu, Jul 31, 2003	1.88	1.92	1.84	1.84
1683	NASDAQ	RUSHB	Wed, Jul 30, 2003	1.90	1.93	1.88	1.88
1682	NASDAQ	RUSHB	Tue, Jul 29, 2003	2.00	2.00	1.92	1.97
1681	NASDAQ	RUSHB	Mon, Jul 28, 2003	1.88	2.00	1.88	1.97
1680	NASDAQ	RUSHB	Fri, Jul 25, 2003	1.73	1.96	1.73	1.88
1679	NASDAQ	RUSHB	Thu, Jul 24, 2003	1.73	1.73	1.67	1.67
1678	NASDAQ	RUSHB	Wed, Jul 23, 2003	1.63	1.72	1.59	1.67
1677	NASDAQ	RUSHB	Mon, Jul 21, 2003	1.60	1.63	1.56	1.62
1676	NASDAQ	RUSHB	Fri, Jul 18, 2003	1.57	1.60	1.53	1.60
1675	NASDAQ	RUSHB	Thu, Jul 17, 2003	1.51	1.59	1.51	1.59
1674	NASDAQ	RUSHB	Wed, Jul 16, 2003	1.52	1.55	1.52	1.55
1673	NASDAQ	RUSHB	Tue, Jul 15, 2003	1.50	1.52	1.50	1.50
1672	NASDAQ	RUSHB	Mon, Jul 14, 2003	1.54	1.55	1.54	1.54
1671	NASDAQ	RUSHB	Fri, Jul 11, 2003	1.50	1.53	1.50	1.53
1670	NASDAQ	RUSHB	Thu, Jul 10, 2003	1.52	1.52	1.48	1.50
1669	NASDAQ	RUSHB	Wed, Jul 9, 2003	1.50	1.51	1.46	1.50
1668	NASDAQ	RUSHB	Tue, Jul 8, 2003	1.50	1.55	1.49	1.55
1667	NASDAQ	RUSHB	Mon, Jul 7, 2003	1.46	1.46	1.46	1.46
1666	NASDAQ	RUSHB	Wed, Jul 2, 2003	1.50	1.50	1.47	1.47
1665	NASDAQ	RUSHB	Tue, Jul 1, 2003	1.43	1.50	1.43	1.50
1664	NASDAQ	RUSHB	Mon, Jun 30, 2003	1.36	1.43	1.36	1.43
1663	NASDAQ	RUSHB	Fri, Jun 27, 2003	1.36	1.36	1.36	1.36
1662	NASDAQ	RUSHB	Thu, Jun 26, 2003	1.35	1.36	1.35	1.36
1661	NASDAQ	RUSHB	Wed, Jun 25, 2003	1.36	1.36	1.36	1.36
1660	NASDAQ	RUSHB	Tue, Jun 24, 2003	1.33	1.37	1.33	1.37
1659	NASDAQ	RUSHB	Mon, Jun 23, 2003	1.40	1.40	1.35	1.36
1658	NASDAQ	RUSHB	Fri, Jun 20, 2003	1.40	1.41	1.39	1.39
1657	NASDAQ	RUSHB	Thu, Jun 19, 2003	1.40	1.40	1.39	1.39
1656	NASDAQ	RUSHB	Wed, Jun 18, 2003	1.39	1.39	1.39	1.39
1655	NASDAQ	RUSHB	Mon, Jun 16, 2003	1.39	1.39	1.39	1.39
1654	NASDAQ	RUSHB	Fri, Jun 13, 2003	1.39	1.39	1.39	1.39
1653	NASDAQ	RUSHB	Thu, Jun 12, 2003	1.39	1.40	1.39	1.40
1652	NASDAQ	RUSHB	Wed, Jun 11, 2003	1.42	1.44	1.39	1.39
1651	NASDAQ	RUSHB	Mon, Jun 9, 2003	1.42	1.42	1.42	1.42
1650	NASDAQ	RUSHB	Fri, Jun 6, 2003	1.38	1.41	1.38	1.41
1649	NASDAQ	RUSHB	Thu, Jun 5, 2003	1.37	1.37	1.37	1.37
1648	NASDAQ	RUSHB	Wed, Jun 4, 2003	1.39	1.39	1.33	1.38
1647	NASDAQ	RUSHB	Tue, Jun 3, 2003	1.38	1.40	1.36	1.40
1646	NASDAQ	RUSHB	Mon, Jun 2, 2003	1.37	1.40	1.34	1.40
1645	NASDAQ	RUSHB	Fri, May 30, 2003	1.28	1.42	1.28	1.42
1644	NASDAQ	RUSHB	Thu, May 29, 2003	1.32	1.33	1.29	1.33
1643	NASDAQ	RUSHB	Wed, May 28, 2003	1.32	1.34	1.32	1.32
1642	NASDAQ	RUSHB	Tue, May 27, 2003	1.33	1.33	1.33	1.33
1641	NASDAQ	RUSHB	Fri, May 23, 2003	1.29	1.32	1.27	1.32
1640	NASDAQ	RUSHB	Thu, May 22, 2003	1.32	1.32	1.32	1.32
1639	NASDAQ	RUSHB	Wed, May 21, 2003	1.33	1.33	1.32	1.32
1638	NASDAQ	RUSHB	Tue, May 20, 2003	1.30	1.32	1.30	1.32
1637	NASDAQ	RUSHB	Mon, May 19, 2003	1.27	1.33	1.27	1.30
1636	NASDAQ	RUSHB	Thu, May 15, 2003	1.32	1.32	1.29	1.29
1635	NASDAQ	RUSHB	Wed, May 14, 2003	1.28	1.29	1.28	1.29
1634	NASDAQ	RUSHB	Tue, May 13, 2003	1.27	1.34	1.24	1.29
1633	NASDAQ	RUSHB	Mon, May 12, 2003	1.30	1.36	1.30	1.30
1632	NASDAQ	RUSHB	Fri, May 9, 2003	1.29	1.30	1.19	1.23
1631	NASDAQ	RUSHB	Thu, May 8, 2003	1.48	1.48	1.29	1.29
1630	NASDAQ	RUSHB	Wed, May 7, 2003	1.42	1.46	1.42	1.44
1629	NASDAQ	RUSHB	Tue, May 6, 2003	1.32	1.50	1.32	1.42
1628	NASDAQ	RUSHB	Mon, May 5, 2003	1.52	1.52	1.22	1.42
1627	NASDAQ	RUSHB	Fri, May 2, 2003	1.23	1.69	1.23	1.46
1626	NASDAQ	RUSHB	Wed, Apr 30, 2003	1.18	1.20	1.18	1.20
1625	NASDAQ	RUSHB	Tue, Apr 29, 2003	1.18	1.22	1.18	1.22
1624	NASDAQ	RUSHB	Mon, Apr 28, 2003	1.19	1.19	1.17	1.19
1623	NASDAQ	RUSHB	Fri, Apr 25, 2003	1.18	1.20	1.12	1.20
1622	NASDAQ	RUSHB	Thu, Apr 24, 2003	1.21	1.22	1.21	1.21
1621	NASDAQ	RUSHB	Tue, Apr 22, 2003	1.23	1.23	1.20	1.20
1620	NASDAQ	RUSHB	Fri, Apr 11, 2003	1.23	1.23	1.23	1.23
1619	NASDAQ	RUSHB	Wed, Apr 9, 2003	1.23	1.23	1.23	1.23
1618	NASDAQ	RUSHB	Tue, Apr 8, 2003	1.25	1.29	1.22	1.24
1617	NASDAQ	RUSHB	Fri, Apr 4, 2003	1.21	1.21	1.21	1.21
1616	NASDAQ	RUSHB	Thu, Apr 3, 2003	1.26	1.26	1.22	1.22
1615	NASDAQ	RUSHB	Wed, Apr 2, 2003	1.15	1.19	1.15	1.19
1614	NASDAQ	RUSHB	Tue, Apr 1, 2003	1.10	1.14	1.10	1.14
1613	NASDAQ	RUSHB	Mon, Mar 31, 2003	1.11	1.11	1.10	1.10
1612	NASDAQ	RUSHB	Fri, Mar 28, 2003	1.14	1.14	1.11	1.11
1611	NASDAQ	RUSHB	Wed, Mar 26, 2003	1.10	1.10	1.10	1.10
1610	NASDAQ	RUSHB	Tue, Mar 25, 2003	1.11	1.11	1.11	1.11
1609	NASDAQ	RUSHB	Mon, Mar 24, 2003	1.10	1.10	1.10	1.10
1608	NASDAQ	RUSHB	Fri, Mar 21, 2003	1.10	1.10	1.10	1.10
1607	NASDAQ	RUSHB	Thu, Mar 20, 2003	1.10	1.14	1.10	1.11
1606	NASDAQ	RUSHB	Wed, Mar 19, 2003	1.13	1.14	1.10	1.10
1605	NASDAQ	RUSHB	Tue, Mar 18, 2003	1.17	1.17	1.14	1.14
1604	NASDAQ	RUSHB	Mon, Mar 17, 2003	1.14	1.14	1.14	1.14
1603	NASDAQ	RUSHB	Wed, Mar 12, 2003	1.11	1.11	1.11	1.11
1602	NASDAQ	RUSHB	Mon, Mar 10, 2003	1.11	1.11	1.11	1.11
1601	NASDAQ	RUSHB	Fri, Mar 7, 2003	1.11	1.11	1.11	1.11
1600	NASDAQ	RUSHB	Thu, Mar 6, 2003	1.13	1.13	1.13	1.13
1599	NASDAQ	RUSHB	Wed, Mar 5, 2003	1.10	1.12	1.10	1.12
1598	NASDAQ	RUSHB	Tue, Mar 4, 2003	1.09	1.10	1.09	1.10
1597	NASDAQ	RUSHB	Fri, Feb 28, 2003	1.07	1.07	1.07	1.07
1596	NASDAQ	RUSHB	Fri, Feb 21, 2003	1.07	1.07	1.07	1.07
1595	NASDAQ	RUSHB	Thu, Feb 20, 2003	1.08	1.08	1.08	1.08
1594	NASDAQ	RUSHB	Tue, Feb 18, 2003	1.10	1.10	1.06	1.08
1593	NASDAQ	RUSHB	Fri, Feb 14, 2003	1.15	1.15	1.15	1.15
1592	NASDAQ	RUSHB	Wed, Feb 12, 2003	1.10	1.10	1.10	1.10
1591	NASDAQ	RUSHB	Tue, Feb 11, 2003	1.10	1.10	1.10	1.10
1590	NASDAQ	RUSHB	Thu, Feb 6, 2003	1.05	1.05	1.05	1.05
1589	NASDAQ	RUSHB	Wed, Feb 5, 2003	1.01	1.09	1.01	1.04
1588	NASDAQ	RUSHB	Tue, Feb 4, 2003	1.18	1.18	1.08	1.08
1587	NASDAQ	RUSHB	Fri, Jan 31, 2003	1.09	1.19	1.09	1.13
1586	NASDAQ	RUSHB	Thu, Jan 30, 2003	1.02	1.09	1.01	1.09
1585	NASDAQ	RUSHB	Wed, Jan 29, 2003	1.06	1.06	1.04	1.04
1584	NASDAQ	RUSHB	Tue, Jan 28, 2003	1.04	1.06	1.04	1.06
1583	NASDAQ	RUSHB	Mon, Jan 27, 2003	1.06	1.08	1.05	1.06
1582	NASDAQ	RUSHB	Fri, Jan 24, 2003	1.06	1.06	1.05	1.06
1581	NASDAQ	RUSHB	Thu, Jan 23, 2003	1.05	1.05	1.04	1.04
1580	NASDAQ	RUSHB	Wed, Jan 22, 2003	1.05	1.05	1.04	1.04
1579	NASDAQ	RUSHB	Thu, Jan 16, 2003	1.01	1.04	1.01	1.04
1578	NASDAQ	RUSHB	Wed, Jan 15, 2003	1.07	1.07	1.04	1.07
1577	NASDAQ	RUSHB	Tue, Jan 14, 2003	1.05	1.07	1.05	1.07
1576	NASDAQ	RUSHB	Mon, Jan 13, 2003	1.05	1.05	1.05	1.05
1575	NASDAQ	RUSHB	Wed, Jan 8, 2003	1.04	1.04	1.04	1.04
1574	NASDAQ	RUSHB	Tue, Jan 7, 2003	1.07	1.07	1.04	1.04
1573	NASDAQ	RUSHB	Mon, Jan 6, 2003	1.08	1.08	1.04	1.04
1572	NASDAQ	RUSHB	Fri, Jan 3, 2003	1.11	1.11	1.08	1.08
1571	NASDAQ	RUSHB	Thu, Jan 2, 2003	1.04	1.04	0.98	1.03
1570	NASDAQ	RUSHB	Tue, Dec 31, 2002	1.02	1.18	1.02	1.08
1569	NASDAQ	RUSHB	Mon, Dec 30, 2002	1.10	1.15	1.05	1.14
1568	NASDAQ	RUSHB	Fri, Dec 27, 2002	1.14	1.14	1.13	1.13
1567	NASDAQ	RUSHB	Mon, Dec 23, 2002	1.11	1.13	1.11	1.13
1566	NASDAQ	RUSHB	Fri, Dec 20, 2002	1.16	1.16	1.16	1.16
1565	NASDAQ	RUSHB	Thu, Dec 19, 2002	1.20	1.21	1.20	1.21
1564	NASDAQ	RUSHB	Wed, Dec 18, 2002	1.16	1.20	1.13	1.20
1563	NASDAQ	RUSHB	Tue, Dec 17, 2002	1.17	1.17	1.13	1.13
1562	NASDAQ	RUSHB	Mon, Dec 16, 2002	1.14	1.20	1.14	1.20
1561	NASDAQ	RUSHB	Fri, Dec 13, 2002	1.18	1.21	1.17	1.17
1560	NASDAQ	RUSHB	Wed, Dec 11, 2002	1.20	1.21	1.16	1.20
1559	NASDAQ	RUSHB	Tue, Dec 10, 2002	1.21	1.21	1.21	1.21
1558	NASDAQ	RUSHB	Mon, Dec 9, 2002	1.24	1.24	1.20	1.20
1557	NASDAQ	RUSHB	Fri, Dec 6, 2002	1.20	1.23	1.20	1.20
1556	NASDAQ	RUSHB	Thu, Dec 5, 2002	1.20	1.20	1.20	1.20
1555	NASDAQ	RUSHB	Wed, Dec 4, 2002	1.27	1.27	1.23	1.23
1554	NASDAQ	RUSHB	Tue, Dec 3, 2002	1.26	1.27	1.20	1.24
1553	NASDAQ	RUSHB	Mon, Dec 2, 2002	1.20	1.20	1.20	1.20
1552	NASDAQ	RUSHB	Fri, Nov 29, 2002	1.20	1.20	1.20	1.20
1551	NASDAQ	RUSHB	Wed, Nov 27, 2002	1.20	1.20	1.19	1.19
1550	NASDAQ	RUSHB	Tue, Nov 26, 2002	1.21	1.21	1.20	1.21
1549	NASDAQ	RUSHB	Mon, Nov 25, 2002	1.22	1.25	1.21	1.25
1548	NASDAQ	RUSHB	Fri, Nov 22, 2002	1.24	1.26	1.24	1.24
1547	NASDAQ	RUSHB	Thu, Nov 21, 2002	1.20	1.20	1.20	1.20
1546	NASDAQ	RUSHB	Wed, Nov 20, 2002	1.21	1.21	1.20	1.20
1545	NASDAQ	RUSHB	Tue, Nov 19, 2002	1.20	1.21	1.20	1.20
1544	NASDAQ	RUSHB	Mon, Nov 18, 2002	1.20	1.20	1.20	1.20
1543	NASDAQ	RUSHB	Fri, Nov 15, 2002	1.20	1.20	1.20	1.20
1542	NASDAQ	RUSHB	Thu, Nov 14, 2002	1.21	1.26	1.20	1.20
1541	NASDAQ	RUSHB	Wed, Nov 13, 2002	1.23	1.23	1.20	1.22
1540	NASDAQ	RUSHB	Tue, Nov 12, 2002	1.21	1.26	1.20	1.22
1539	NASDAQ	RUSHB	Mon, Nov 11, 2002	1.19	1.19	1.19	1.19
1538	NASDAQ	RUSHB	Thu, Nov 7, 2002	1.20	1.20	1.20	1.20
1537	NASDAQ	RUSHB	Wed, Nov 6, 2002	1.20	1.20	1.20	1.20
1536	NASDAQ	RUSHB	Tue, Nov 5, 2002	1.21	1.21	1.19	1.20
1535	NASDAQ	RUSHB	Thu, Oct 31, 2002	1.21	1.26	1.20	1.26
1534	NASDAQ	RUSHB	Wed, Oct 30, 2002	1.20	1.20	1.20	1.20
1533	NASDAQ	RUSHB	Tue, Oct 29, 2002	1.22	1.22	1.20	1.20
1532	NASDAQ	RUSHB	Mon, Oct 28, 2002	1.17	1.23	1.17	1.22
1531	NASDAQ	RUSHB	Fri, Oct 25, 2002	1.16	1.23	1.14	1.23
1530	NASDAQ	RUSHB	Thu, Oct 24, 2002	1.16	1.19	1.16	1.18
1529	NASDAQ	RUSHB	Wed, Oct 23, 2002	1.16	1.19	1.13	1.15
1528	NASDAQ	RUSHB	Tue, Oct 22, 2002	1.21	1.21	1.19	1.19
1527	NASDAQ	RUSHB	Mon, Oct 21, 2002	1.17	1.18	1.17	1.18
1526	NASDAQ	RUSHB	Fri, Oct 18, 2002	1.19	1.19	1.19	1.19
1525	NASDAQ	RUSHB	Thu, Oct 17, 2002	1.18	1.33	1.18	1.26
1524	NASDAQ	RUSHB	Wed, Oct 16, 2002	1.20	1.27	1.20	1.27
1523	NASDAQ	RUSHB	Tue, Oct 15, 2002	1.17	1.17	1.17	1.17
1522	NASDAQ	RUSHB	Mon, Oct 14, 2002	1.13	1.17	1.13	1.17
1521	NASDAQ	RUSHB	Fri, Oct 11, 2002	1.14	1.14	1.14	1.14
1520	NASDAQ	RUSHB	Wed, Oct 9, 2002	1.19	1.19	1.13	1.13
1519	NASDAQ	RUSHB	Tue, Oct 8, 2002	1.14	1.14	1.12	1.12
1518	NASDAQ	RUSHB	Mon, Oct 7, 2002	1.19	1.19	1.19	1.19
1517	NASDAQ	RUSHB	Thu, Oct 3, 2002	1.18	1.24	1.18	1.24
1516	NASDAQ	RUSHB	Tue, Oct 1, 2002	1.19	1.24	1.19	1.24
1515	NASDAQ	RUSHB	Mon, Sep 30, 2002	1.21	1.23	1.19	1.23
1514	NASDAQ	RUSHB	Fri, Sep 27, 2002	1.19	1.23	1.17	1.23
1513	NASDAQ	RUSHB	Tue, Sep 24, 2002	1.16	1.16	1.16	1.16
1512	NASDAQ	RUSHB	Mon, Sep 23, 2002	1.15	1.23	1.15	1.23
1511	NASDAQ	RUSHB	Fri, Sep 20, 2002	1.12	1.12	1.12	1.12
1510	NASDAQ	RUSHB	Thu, Sep 19, 2002	1.19	1.19	1.19	1.19
1509	NASDAQ	RUSHB	Wed, Sep 18, 2002	1.19	1.19	1.07	1.15
1508	NASDAQ	RUSHB	Tue, Sep 17, 2002	1.19	1.19	1.16	1.16
1507	NASDAQ	RUSHB	Mon, Sep 16, 2002	1.20	1.20	1.20	1.20
1506	NASDAQ	RUSHB	Fri, Sep 13, 2002	1.13	1.25	1.13	1.25
1505	NASDAQ	RUSHB	Thu, Sep 12, 2002	1.20	1.29	1.19	1.29
1504	NASDAQ	RUSHB	Wed, Sep 11, 2002	1.19	1.19	1.19	1.19
1503	NASDAQ	RUSHB	Tue, Sep 10, 2002	1.10	1.14	1.10	1.14
1502	NASDAQ	RUSHB	Mon, Sep 9, 2002	1.17	1.19	1.05	1.05
1501	NASDAQ	RUSHB	Thu, Sep 5, 2002	1.08	1.13	1.08	1.11
1500	NASDAQ	RUSHB	Wed, Sep 4, 2002	1.17	1.17	1.17	1.17
1499	NASDAQ	RUSHB	Tue, Sep 3, 2002	1.11	1.14	1.08	1.13
1498	NASDAQ	RUSHB	Fri, Aug 30, 2002	1.12	1.19	1.08	1.11
1497	NASDAQ	RUSHB	Thu, Aug 29, 2002	1.08	1.08	1.08	1.08
1496	NASDAQ	RUSHB	Wed, Aug 28, 2002	1.10	1.10	1.10	1.10
1495	NASDAQ	RUSHB	Tue, Aug 27, 2002	1.10	1.10	1.07	1.10
1494	NASDAQ	RUSHB	Mon, Aug 26, 2002	1.10	1.11	1.07	1.10
1493	NASDAQ	RUSHB	Fri, Aug 23, 2002	1.07	1.12	1.04	1.10
1492	NASDAQ	RUSHB	Thu, Aug 22, 2002	1.03	1.17	1.03	1.03
1491	NASDAQ	RUSHB	Wed, Aug 21, 2002	1.00	1.04	0.91	0.99
1490	NASDAQ	RUSHB	Tue, Aug 20, 2002	1.01	1.01	0.91	0.99
1489	NASDAQ	RUSHB	Fri, Aug 16, 2002	1.03	1.03	1.03	1.03
1488	NASDAQ	RUSHB	Thu, Aug 15, 2002	1.12	1.12	1.00	1.04
1487	NASDAQ	RUSHB	Tue, Aug 13, 2002	1.05	1.07	1.04	1.04
1486	NASDAQ	RUSHB	Mon, Aug 12, 2002	1.07	1.07	1.07	1.07
1485	NASDAQ	RUSHB	Fri, Aug 9, 2002	1.05	1.13	1.05	1.07
1484	NASDAQ	RUSHB	Thu, Aug 8, 2002	1.13	1.13	1.13	1.13
1483	NASDAQ	RUSHB	Wed, Aug 7, 2002	1.11	1.19	1.07	1.16
1482	NASDAQ	RUSHB	Tue, Aug 6, 2002	1.19	1.19	1.15	1.15
1481	NASDAQ	RUSHB	Mon, Aug 5, 2002	1.19	1.19	1.13	1.13
1480	NASDAQ	RUSHB	Fri, Aug 2, 2002	1.29	1.29	1.09	1.14
1479	NASDAQ	RUSHB	Thu, Aug 1, 2002	1.28	1.28	1.21	1.24
1478	NASDAQ	RUSHB	Wed, Jul 31, 2002	1.45	1.54	1.30	1.30
1477	NASDAQ	RUSHB	Tue, Jul 30, 2002	1.34	1.45	1.34	1.45
1476	NASDAQ	RUSHB	Mon, Jul 29, 2002	1.34	1.38	1.34	1.36
1475	NASDAQ	RUSHB	Fri, Jul 26, 2002	1.31	1.31	1.22	1.22
1474	NASDAQ	RUSHB	Thu, Jul 25, 2002	1.42	1.42	1.31	1.32
1473	NASDAQ	RUSHB	Wed, Jul 24, 2002	1.45	1.45	1.33	1.42
1472	NASDAQ	RUSHB	Tue, Jul 23, 2002	1.50	1.54	1.33	1.50
1471	NASDAQ	RUSHB	Mon, Jul 22, 2002	1.45	1.51	1.45	1.51
1470	NASDAQ	RUSHB	Fri, Jul 19, 2002	1.51	1.61	1.39	1.58
1469	NASDAQ	RUSHB	Thu, Jul 18, 2002	1.53	1.53	1.51	1.53
1468	NASDAQ	RUSHB	Wed, Jul 17, 2002	1.63	1.66	1.53	1.53
1467	NASDAQ	RUSHB	Tue, Jul 16, 2002	1.78	1.78	1.46	1.53
1466	NASDAQ	RUSHB	Mon, Jul 15, 2002	1.78	1.87	1.78	1.78
1465	NASDAQ	RUSHB	Thu, Jul 11, 2002	1.79	1.83	1.79	1.82
1464	NASDAQ	RUSHB	Wed, Jul 10, 2002	1.75	1.92	1.75	1.79
1463	NASDAQ	RUSHB	Tue, Jul 9, 2002	3.14	3.14	3.11	3.11
1462	NASDAQ	RUSHB	Mon, Jul 8, 2002	3.18	3.18	3.18	3.18
1461	NASDAQ	RUSHB	Fri, Jul 5, 2002	3.11	3.11	3.08	3.08
1460	NASDAQ	RUSHB	Wed, Jul 3, 2002	3.03	3.15	2.99	3.11
1459	NASDAQ	RUSHB	Tue, Jul 2, 2002	3.14	3.21	3.11	3.11
1458	NASDAQ	RUSHB	Mon, Jul 1, 2002	3.17	3.24	3.11	3.14
1457	NASDAQ	RUSHB	Fri, Jun 28, 2002	3.18	3.19	3.13	3.13
1456	NASDAQ	RUSHB	Thu, Jun 27, 2002	3.18	3.18	3.12	3.12
1455	NASDAQ	RUSHB	Wed, Jun 26, 2002	3.11	3.19	3.11	3.19
1454	NASDAQ	RUSHB	Tue, Jun 25, 2002	3.18	3.24	3.15	3.16
1453	NASDAQ	RUSHB	Mon, Jun 24, 2002	3.00	3.11	2.95	3.11
1452	NASDAQ	RUSHB	Fri, Jun 21, 2002	2.97	3.00	2.97	3.00
1451	NASDAQ	RUSHB	Thu, Jun 20, 2002	2.95	3.03	2.95	3.03
1450	NASDAQ	RUSHB	Wed, Jun 19, 2002	3.11	3.13	3.07	3.11
1449	NASDAQ	RUSHB	Tue, Jun 18, 2002	3.26	3.26	3.07	3.11
1448	NASDAQ	RUSHB	Mon, Jun 17, 2002	3.00	3.16	2.99	3.16
1447	NASDAQ	RUSHB	Fri, Jun 14, 2002	3.10	3.10	2.97	3.00
1446	NASDAQ	RUSHB	Thu, Jun 13, 2002	2.99	3.16	2.99	3.16
1445	NASDAQ	RUSHB	Wed, Jun 12, 2002	3.02	3.05	2.99	3.05
1444	NASDAQ	RUSHB	Tue, Jun 11, 2002	2.99	2.99	2.98	2.99
1443	NASDAQ	RUSHB	Mon, Jun 10, 2002	2.98	2.99	2.98	2.98
1442	NASDAQ	RUSHB	Fri, Jun 7, 2002	3.04	3.04	2.99	2.99
1441	NASDAQ	RUSHB	Thu, Jun 6, 2002	3.04	3.04	3.01	3.01
1440	NASDAQ	RUSHB	Wed, Jun 5, 2002	2.99	3.04	2.98	3.03
1439	NASDAQ	RUSHB	Tue, Jun 4, 2002	2.95	3.08	2.95	2.99
1438	NASDAQ	RUSHB	Mon, Jun 3, 2002	3.11	3.11	2.99	2.99
1437	NASDAQ	RUSHB	Fri, May 31, 2002	3.05	3.14	3.02	3.07
1436	NASDAQ	RUSHB	Thu, May 30, 2002	3.14	3.14	2.97	3.11
1435	NASDAQ	RUSHB	Wed, May 29, 2002	3.14	3.14	2.95	3.14
1434	NASDAQ	RUSHB	Tue, May 28, 2002	3.01	3.11	2.77	3.11
1433	NASDAQ	RUSHB	Fri, May 24, 2002	3.11	3.16	3.03	3.04
1432	NASDAQ	RUSHB	Thu, May 23, 2002	3.08	3.26	3.06	3.18
1431	NASDAQ	RUSHB	Wed, May 22, 2002	2.95	3.04	2.95	3.04
1430	NASDAQ	RUSHB	Tue, May 21, 2002	2.93	3.02	2.90	2.95
1429	NASDAQ	RUSHB	Mon, May 20, 2002	2.93	3.01	2.83	2.93
1428	NASDAQ	RUSHB	Fri, May 17, 2002	2.90	2.90	2.79	2.79
1427	NASDAQ	RUSHB	Thu, May 16, 2002	2.77	2.96	2.76	2.76
1426	NASDAQ	RUSHB	Wed, May 15, 2002	2.67	2.76	2.61	2.70
1425	NASDAQ	RUSHB	Tue, May 14, 2002	2.67	2.72	2.66	2.72
1424	NASDAQ	RUSHB	Mon, May 13, 2002	2.62	2.66	2.62	2.64
1423	NASDAQ	RUSHB	Fri, May 10, 2002	2.55	2.62	2.49	2.57
1422	NASDAQ	RUSHB	Thu, May 9, 2002	2.49	2.61	2.49	2.61
1421	NASDAQ	RUSHB	Wed, May 8, 2002	2.59	2.62	2.50	2.50
1420	NASDAQ	RUSHB	Tue, May 7, 2002	2.61	2.61	2.49	2.49
1419	NASDAQ	RUSHB	Mon, May 6, 2002	2.61	2.61	2.58	2.58
1418	NASDAQ	RUSHB	Fri, May 3, 2002	2.59	2.59	2.59	2.59
1417	NASDAQ	RUSHB	Thu, May 2, 2002	2.57	2.58	2.54	2.58
1416	NASDAQ	RUSHB	Wed, May 1, 2002	2.57	2.57	2.57	2.57
1415	NASDAQ	RUSHB	Mon, Apr 29, 2002	2.48	2.62	2.48	2.48
1414	NASDAQ	RUSHB	Fri, Apr 26, 2002	2.55	2.67	2.55	2.55
1413	NASDAQ	RUSHB	Thu, Apr 25, 2002	2.52	2.59	2.52	2.59
1412	NASDAQ	RUSHB	Wed, Apr 24, 2002	2.55	2.56	2.46	2.46
1411	NASDAQ	RUSHB	Tue, Apr 23, 2002	2.52	2.55	2.52	2.55
1410	NASDAQ	RUSHB	Mon, Apr 22, 2002	2.47	2.47	2.46	2.46
1409	NASDAQ	RUSHB	Fri, Apr 19, 2002	2.46	2.55	2.46	2.47
1408	NASDAQ	RUSHB	Thu, Apr 18, 2002	2.46	2.52	2.46	2.49
1407	NASDAQ	RUSHB	Wed, Apr 17, 2002	2.52	2.56	2.43	2.49
1406	NASDAQ	RUSHB	Tue, Apr 16, 2002	2.50	2.50	2.45	2.48
1405	NASDAQ	RUSHB	Mon, Apr 15, 2002	2.55	2.55	2.37	2.44
1404	NASDAQ	RUSHB	Fri, Apr 12, 2002	2.43	2.52	2.43	2.52
1403	NASDAQ	RUSHB	Thu, Apr 11, 2002	2.56	2.56	2.43	2.43
1402	NASDAQ	RUSHB	Wed, Apr 10, 2002	2.28	2.56	2.28	2.44
1401	NASDAQ	RUSHB	Tue, Apr 9, 2002	2.27	2.34	2.27	2.28
1400	NASDAQ	RUSHB	Mon, Apr 8, 2002	2.27	2.28	2.27	2.28
1399	NASDAQ	RUSHB	Fri, Apr 5, 2002	2.27	2.27	2.27	2.27
1398	NASDAQ	RUSHB	Thu, Apr 4, 2002	2.28	2.33	2.27	2.27
1397	NASDAQ	RUSHB	Wed, Apr 3, 2002	2.25	2.30	2.25	2.25
1396	NASDAQ	RUSHB	Tue, Apr 2, 2002	2.25	2.29	2.24	2.29
1395	NASDAQ	RUSHB	Mon, Apr 1, 2002	2.10	2.22	2.10	2.22
1394	NASDAQ	RUSHB	Thu, Mar 28, 2002	2.10	2.13	2.10	2.13
1393	NASDAQ	RUSHB	Wed, Mar 27, 2002	2.10	2.13	2.10	2.13
1392	NASDAQ	RUSHB	Tue, Mar 26, 2002	2.10	2.10	2.10	2.10
1391	NASDAQ	RUSHB	Mon, Mar 25, 2002	2.10	2.10	2.10	2.10
1390	NASDAQ	RUSHB	Fri, Mar 22, 2002	2.09	2.13	2.09	2.10
1389	NASDAQ	RUSHB	Thu, Mar 21, 2002	2.12	2.12	2.09	2.09
1388	NASDAQ	RUSHB	Wed, Mar 20, 2002	2.09	2.13	2.09	2.13
1387	NASDAQ	RUSHB	Tue, Mar 19, 2002	2.10	2.10	2.09	2.09
1386	NASDAQ	RUSHB	Mon, Mar 18, 2002	2.09	2.09	2.09	2.09
1385	NASDAQ	RUSHB	Fri, Mar 15, 2002	2.09	2.16	2.09	2.09
1384	NASDAQ	RUSHB	Thu, Mar 14, 2002	2.17	2.17	2.17	2.17
1383	NASDAQ	RUSHB	Wed, Mar 13, 2002	2.15	2.15	2.13	2.13
1382	NASDAQ	RUSHB	Mon, Mar 11, 2002	2.17	2.17	2.17	2.17
1381	NASDAQ	RUSHB	Fri, Mar 8, 2002	2.13	2.19	2.13	2.17
1380	NASDAQ	RUSHB	Thu, Mar 7, 2002	2.07	2.13	1.98	2.10
1379	NASDAQ	RUSHB	Wed, Mar 6, 2002	2.11	2.11	2.07	2.07
1378	NASDAQ	RUSHB	Tue, Mar 5, 2002	2.09	2.10	2.09	2.10
1377	NASDAQ	RUSHB	Mon, Mar 4, 2002	2.12	2.12	2.09	2.09
1376	NASDAQ	RUSHB	Fri, Mar 1, 2002	2.12	2.12	2.00	2.12
1375	NASDAQ	RUSHB	Thu, Feb 28, 2002	2.12	2.12	2.12	2.12
1374	NASDAQ	RUSHB	Wed, Feb 27, 2002	2.12	2.12	2.12	2.12
1373	NASDAQ	RUSHB	Tue, Feb 26, 2002	2.07	2.12	2.07	2.12
1372	NASDAQ	RUSHB	Mon, Feb 25, 2002	2.00	2.13	2.00	2.13
1371	NASDAQ	RUSHB	Fri, Feb 22, 2002	2.07	2.07	2.01	2.07
1370	NASDAQ	RUSHB	Thu, Feb 21, 2002	2.07	2.08	2.07	2.07
1369	NASDAQ	RUSHB	Wed, Feb 20, 2002	2.07	2.07	1.96	2.07
1368	NASDAQ	RUSHB	Tue, Feb 19, 2002	2.07	2.07	2.07	2.07
1367	NASDAQ	RUSHB	Fri, Feb 15, 2002	2.07	2.16	2.07	2.10
1366	NASDAQ	RUSHB	Thu, Feb 14, 2002	2.16	2.22	2.07	2.07
1365	NASDAQ	RUSHB	Tue, Feb 12, 2002	2.07	2.16	2.07	2.16
1364	NASDAQ	RUSHB	Mon, Feb 11, 2002	2.03	2.07	2.03	2.07
1363	NASDAQ	RUSHB	Fri, Feb 8, 2002	2.07	2.07	2.07	2.07
1362	NASDAQ	RUSHB	Thu, Feb 7, 2002	2.07	2.07	2.07	2.07
1361	NASDAQ	RUSHB	Wed, Feb 6, 2002	2.07	2.07	2.00	2.07
1360	NASDAQ	RUSHB	Tue, Feb 5, 2002	2.22	2.22	2.16	2.16
1359	NASDAQ	RUSHB	Fri, Feb 1, 2002	2.22	2.22	2.22	2.22
1358	NASDAQ	RUSHB	Thu, Jan 31, 2002	2.18	2.22	2.14	2.22
1357	NASDAQ	RUSHB	Wed, Jan 30, 2002	2.25	2.25	2.25	2.25
1356	NASDAQ	RUSHB	Tue, Jan 29, 2002	2.28	2.28	2.13	2.28
1355	NASDAQ	RUSHB	Mon, Jan 28, 2002	2.22	2.28	2.22	2.23
1354	NASDAQ	RUSHB	Fri, Jan 25, 2002	2.13	2.28	2.13	2.13
1353	NASDAQ	RUSHB	Thu, Jan 24, 2002	2.15	2.27	2.15	2.19
1352	NASDAQ	RUSHB	Wed, Jan 23, 2002	2.17	2.23	2.17	2.23
1351	NASDAQ	RUSHB	Tue, Jan 22, 2002	2.10	2.10	2.09	2.09
1350	NASDAQ	RUSHB	Fri, Jan 18, 2002	2.07	2.07	2.07	2.07
1349	NASDAQ	RUSHB	Thu, Jan 17, 2002	2.07	2.10	1.97	2.08
1348	NASDAQ	RUSHB	Wed, Jan 16, 2002	2.07	2.07	2.07	2.07
1347	NASDAQ	RUSHB	Tue, Jan 15, 2002	2.10	2.24	1.94	2.23
1346	NASDAQ	RUSHB	Mon, Jan 14, 2002	2.18	2.20	2.18	2.20
1345	NASDAQ	RUSHB	Fri, Jan 11, 2002	2.16	2.16	2.16	2.16
1344	NASDAQ	RUSHB	Thu, Jan 10, 2002	2.16	2.17	2.15	2.15
1343	NASDAQ	RUSHB	Wed, Jan 9, 2002	2.12	2.12	2.12	2.12
1342	NASDAQ	RUSHB	Tue, Jan 8, 2002	2.14	2.14	2.14	2.14
1341	NASDAQ	RUSHB	Mon, Jan 7, 2002	2.10	2.14	2.07	2.14
1340	NASDAQ	RUSHB	Fri, Jan 4, 2002	2.07	2.14	2.07	2.14
1339	NASDAQ	RUSHB	Thu, Jan 3, 2002	1.93	2.15	1.93	2.15
1338	NASDAQ	RUSHB	Wed, Jan 2, 2002	2.07	2.15	1.93	2.15
1337	NASDAQ	RUSHB	Mon, Dec 31, 2001	1.93	2.07	1.93	2.07
1336	NASDAQ	RUSHB	Fri, Dec 28, 2001	1.86	2.01	1.86	2.00
1335	NASDAQ	RUSHB	Thu, Dec 27, 2001	1.87	2.07	1.87	2.07
1334	NASDAQ	RUSHB	Wed, Dec 26, 2001	1.87	1.88	1.87	1.88
1333	NASDAQ	RUSHB	Mon, Dec 24, 2001	2.07	2.07	2.07	2.07
1332	NASDAQ	RUSHB	Fri, Dec 21, 2001	1.88	2.08	1.85	1.93
1331	NASDAQ	RUSHB	Thu, Dec 20, 2001	2.07	2.07	2.07	2.07
1330	NASDAQ	RUSHB	Wed, Dec 19, 2001	2.03	2.08	1.84	2.06
1329	NASDAQ	RUSHB	Tue, Dec 18, 2001	1.87	2.03	1.87	1.93
1328	NASDAQ	RUSHB	Mon, Dec 17, 2001	2.06	2.06	2.03	2.03
1327	NASDAQ	RUSHB	Fri, Dec 14, 2001	1.82	2.06	1.82	2.06
1326	NASDAQ	RUSHB	Thu, Dec 13, 2001	1.82	1.93	1.82	1.92
1325	NASDAQ	RUSHB	Wed, Dec 12, 2001	1.85	1.92	1.82	1.92
1324	NASDAQ	RUSHB	Tue, Dec 11, 2001	1.81	1.92	1.81	1.92
1323	NASDAQ	RUSHB	Mon, Dec 10, 2001	2.07	2.07	1.81	1.82
1322	NASDAQ	RUSHB	Fri, Dec 7, 2001	2.03	2.03	2.00	2.00
1321	NASDAQ	RUSHB	Thu, Dec 6, 2001	2.07	2.07	2.07	2.07
1320	NASDAQ	RUSHB	Wed, Dec 5, 2001	2.07	2.07	2.07	2.07
1319	NASDAQ	RUSHB	Tue, Dec 4, 2001	2.06	2.07	2.06	2.07
1318	NASDAQ	RUSHB	Fri, Nov 30, 2001	2.03	2.07	2.00	2.04
1317	NASDAQ	RUSHB	Thu, Nov 29, 2001	2.00	2.01	2.00	2.01
1316	NASDAQ	RUSHB	Wed, Nov 28, 2001	2.01	2.01	2.00	2.00
1315	NASDAQ	RUSHB	Tue, Nov 27, 2001	2.00	2.07	1.76	2.07
1314	NASDAQ	RUSHB	Mon, Nov 26, 2001	2.07	2.15	2.07	2.15
1313	NASDAQ	RUSHB	Fri, Nov 23, 2001	2.00	2.07	2.00	2.07
1312	NASDAQ	RUSHB	Wed, Nov 21, 2001	1.98	2.07	1.98	2.07
1311	NASDAQ	RUSHB	Tue, Nov 20, 2001	2.05	2.10	2.00	2.00
1310	NASDAQ	RUSHB	Mon, Nov 19, 2001	2.02	2.09	2.01	2.09
1309	NASDAQ	RUSHB	Fri, Nov 16, 2001	2.02	2.02	2.02	2.02
1308	NASDAQ	RUSHB	Thu, Nov 15, 2001	2.02	2.02	2.02	2.02
1307	NASDAQ	RUSHB	Wed, Nov 14, 2001	2.00	2.02	2.00	2.02
1306	NASDAQ	RUSHB	Tue, Nov 13, 2001	1.97	1.99	1.97	1.99
1305	NASDAQ	RUSHB	Fri, Nov 9, 2001	1.96	1.96	1.96	1.96
1304	NASDAQ	RUSHB	Thu, Nov 8, 2001	1.96	2.03	1.96	2.03
1303	NASDAQ	RUSHB	Wed, Nov 7, 2001	1.99	1.99	1.96	1.96
1302	NASDAQ	RUSHB	Tue, Nov 6, 2001	2.00	2.00	1.99	1.99
1301	NASDAQ	RUSHB	Mon, Nov 5, 2001	2.12	2.19	1.96	2.07
1300	NASDAQ	RUSHB	Fri, Nov 2, 2001	1.96	2.25	1.96	2.25
1299	NASDAQ	RUSHB	Thu, Nov 1, 2001	2.00	2.06	2.00	2.06
1298	NASDAQ	RUSHB	Wed, Oct 31, 2001	1.98	2.06	1.93	2.06
1297	NASDAQ	RUSHB	Tue, Oct 30, 2001	2.07	2.13	2.04	2.09
1296	NASDAQ	RUSHB	Mon, Oct 29, 2001	2.09	2.12	2.09	2.12
1295	NASDAQ	RUSHB	Fri, Oct 26, 2001	1.90	2.09	1.90	2.09
1294	NASDAQ	RUSHB	Thu, Oct 25, 2001	2.09	2.09	2.09	2.09
1293	NASDAQ	RUSHB	Wed, Oct 24, 2001	1.96	2.09	1.95	2.09
1292	NASDAQ	RUSHB	Tue, Oct 23, 2001	2.06	2.08	2.06	2.08
1291	NASDAQ	RUSHB	Mon, Oct 22, 2001	1.93	2.07	1.93	2.07
1290	NASDAQ	RUSHB	Fri, Oct 19, 2001	1.84	2.04	1.84	2.04
1289	NASDAQ	RUSHB	Thu, Oct 18, 2001	1.76	1.84	1.70	1.84
1288	NASDAQ	RUSHB	Wed, Oct 17, 2001	1.61	1.74	1.61	1.74
1287	NASDAQ	RUSHB	Tue, Oct 16, 2001	1.57	1.57	1.57	1.57
1286	NASDAQ	RUSHB	Fri, Oct 12, 2001	1.56	1.67	1.54	1.67
1285	NASDAQ	RUSHB	Thu, Oct 11, 2001	1.59	1.60	1.59	1.60
1284	NASDAQ	RUSHB	Wed, Oct 10, 2001	1.53	1.60	1.53	1.60
1283	NASDAQ	RUSHB	Tue, Oct 9, 2001	1.61	1.61	1.54	1.54
1282	NASDAQ	RUSHB	Fri, Oct 5, 2001	1.65	1.65	1.61	1.61
1281	NASDAQ	RUSHB	Thu, Oct 4, 2001	1.78	1.78	1.63	1.63
1280	NASDAQ	RUSHB	Tue, Oct 2, 2001	1.63	1.63	1.63	1.63
1279	NASDAQ	RUSHB	Mon, Oct 1, 2001	1.63	1.63	1.63	1.63
1278	NASDAQ	RUSHB	Fri, Sep 28, 2001	1.63	1.63	1.63	1.63
1277	NASDAQ	RUSHB	Thu, Sep 27, 2001	1.56	1.66	1.56	1.63
1276	NASDAQ	RUSHB	Wed, Sep 26, 2001	1.56	1.56	1.56	1.56
1275	NASDAQ	RUSHB	Tue, Sep 25, 2001	1.57	1.57	1.57	1.57
1274	NASDAQ	RUSHB	Mon, Sep 24, 2001	1.52	1.63	1.52	1.59
1273	NASDAQ	RUSHB	Fri, Sep 21, 2001	1.62	1.63	1.54	1.63
1272	NASDAQ	RUSHB	Thu, Sep 20, 2001	1.70	1.70	1.70	1.70
1271	NASDAQ	RUSHB	Wed, Sep 19, 2001	1.90	1.90	1.72	1.72
1270	NASDAQ	RUSHB	Tue, Sep 18, 2001	2.03	2.03	1.73	1.77
1269	NASDAQ	RUSHB	Mon, Sep 17, 2001	2.09	2.11	1.90	2.06
1268	NASDAQ	RUSHB	Mon, Sep 10, 2001	2.12	2.15	2.11	2.15
1267	NASDAQ	RUSHB	Fri, Sep 7, 2001	2.18	2.18	2.11	2.18
1266	NASDAQ	RUSHB	Thu, Sep 6, 2001	2.17	2.17	2.17	2.17
1265	NASDAQ	RUSHB	Wed, Sep 5, 2001	2.18	2.18	2.17	2.17
1264	NASDAQ	RUSHB	Tue, Sep 4, 2001	2.16	2.22	1.99	2.22
1263	NASDAQ	RUSHB	Fri, Aug 31, 2001	2.07	2.24	2.07	2.24
1262	NASDAQ	RUSHB	Thu, Aug 30, 2001	2.15	2.22	1.96	2.22
1261	NASDAQ	RUSHB	Wed, Aug 29, 2001	2.22	2.22	2.19	2.19
1260	NASDAQ	RUSHB	Tue, Aug 28, 2001	2.22	2.33	2.22	2.33
1259	NASDAQ	RUSHB	Mon, Aug 27, 2001	2.24	2.36	2.24	2.33
1258	NASDAQ	RUSHB	Fri, Aug 24, 2001	2.34	2.36	2.30	2.30
1257	NASDAQ	RUSHB	Thu, Aug 23, 2001	2.22	2.22	2.20	2.22
1256	NASDAQ	RUSHB	Wed, Aug 22, 2001	2.34	2.34	2.34	2.34
1255	NASDAQ	RUSHB	Tue, Aug 21, 2001	2.20	2.28	2.20	2.28
1254	NASDAQ	RUSHB	Mon, Aug 20, 2001	2.37	2.40	2.19	2.19
1253	NASDAQ	RUSHB	Fri, Aug 17, 2001	2.37	2.37	2.19	2.37
1252	NASDAQ	RUSHB	Wed, Aug 15, 2001	2.34	2.37	2.34	2.37
1251	NASDAQ	RUSHB	Tue, Aug 14, 2001	2.20	2.35	2.20	2.35
1250	NASDAQ	RUSHB	Mon, Aug 13, 2001	2.22	2.22	2.22	2.22
1249	NASDAQ	RUSHB	Fri, Aug 10, 2001	2.22	2.22	2.20	2.22
1248	NASDAQ	RUSHB	Thu, Aug 9, 2001	2.20	2.22	2.20	2.22
1247	NASDAQ	RUSHB	Wed, Aug 8, 2001	2.20	2.30	2.20	2.22
1246	NASDAQ	RUSHB	Tue, Aug 7, 2001	2.28	2.28	2.19	2.19
1245	NASDAQ	RUSHB	Mon, Aug 6, 2001	2.23	2.24	2.19	2.19
1244	NASDAQ	RUSHB	Fri, Aug 3, 2001	2.24	2.24	2.23	2.23
1243	NASDAQ	RUSHB	Thu, Aug 2, 2001	2.22	2.23	2.22	2.23
1242	NASDAQ	RUSHB	Wed, Aug 1, 2001	2.21	2.25	2.21	2.25
1241	NASDAQ	RUSHB	Tue, Jul 31, 2001	2.25	2.25	2.25	2.25
1240	NASDAQ	RUSHB	Mon, Jul 30, 2001	2.21	2.25	2.21	2.25
1239	NASDAQ	RUSHB	Fri, Jul 27, 2001	2.19	2.21	2.19	2.21
1238	NASDAQ	RUSHB	Thu, Jul 26, 2001	2.24	2.25	2.16	2.25
1237	NASDAQ	RUSHB	Wed, Jul 25, 2001	2.25	2.25	2.25	2.25
1236	NASDAQ	RUSHB	Tue, Jul 24, 2001	2.29	2.29	1.95	2.23
1235	NASDAQ	RUSHB	Mon, Jul 23, 2001	2.36	2.37	2.33	2.33
1234	NASDAQ	RUSHB	Fri, Jul 20, 2001	2.36	2.41	2.36	2.37
1233	NASDAQ	RUSHB	Thu, Jul 19, 2001	2.20	2.42	2.09	2.42
1232	NASDAQ	RUSHB	Wed, Jul 18, 2001	1.90	2.02	1.88	1.98
1231	NASDAQ	RUSHB	Tue, Jul 17, 2001	1.92	1.92	1.92	1.92
1230	NASDAQ	RUSHB	Mon, Jul 16, 2001	1.83	1.85	1.76	1.76
1229	NASDAQ	RUSHB	Thu, Jul 12, 2001	1.81	1.83	1.78	1.79
1228	NASDAQ	RUSHB	Wed, Jul 11, 2001	1.71	1.83	1.71	1.83
1227	NASDAQ	RUSHB	Mon, Jul 9, 2001	1.71	1.71	1.71	1.71
1226	NASDAQ	RUSHB	Fri, Jul 6, 2001	1.71	1.79	1.71	1.79
1225	NASDAQ	RUSHB	Thu, Jul 5, 2001	1.71	1.71	1.71	1.71
1224	NASDAQ	RUSHB	Mon, Jul 2, 2001	1.78	1.79	1.78	1.79
1223	NASDAQ	RUSHB	Fri, Jun 29, 2001	1.74	1.74	1.74	1.74
1222	NASDAQ	RUSHB	Thu, Jun 28, 2001	1.78	1.78	1.78	1.78
1221	NASDAQ	RUSHB	Wed, Jun 27, 2001	1.79	1.79	1.79	1.79
1220	NASDAQ	RUSHB	Tue, Jun 26, 2001	1.83	1.83	1.83	1.83
1219	NASDAQ	RUSHB	Mon, Jun 25, 2001	1.64	1.83	1.64	1.83
1218	NASDAQ	RUSHB	Fri, Jun 22, 2001	1.66	1.70	1.66	1.66
1217	NASDAQ	RUSHB	Thu, Jun 21, 2001	1.81	1.90	1.64	1.90
1216	NASDAQ	RUSHB	Wed, Jun 20, 2001	1.78	1.81	1.75	1.81
1215	NASDAQ	RUSHB	Tue, Jun 19, 2001	1.53	1.83	1.53	1.77
1214	NASDAQ	RUSHB	Mon, Jun 18, 2001	1.48	1.55	1.48	1.53
1213	NASDAQ	RUSHB	Fri, Jun 15, 2001	1.41	1.48	1.41	1.48
1212	NASDAQ	RUSHB	Thu, Jun 14, 2001	1.49	1.49	1.45	1.45
1211	NASDAQ	RUSHB	Tue, Jun 12, 2001	1.47	1.48	1.34	1.48
1210	NASDAQ	RUSHB	Wed, Jun 6, 2001	1.48	1.48	1.48	1.48
1209	NASDAQ	RUSHB	Mon, Jun 4, 2001	1.33	1.48	1.33	1.48
1208	NASDAQ	RUSHB	Fri, Jun 1, 2001	1.51	1.51	1.35	1.41
1207	NASDAQ	RUSHB	Thu, May 31, 2001	1.48	1.51	1.48	1.51
1206	NASDAQ	RUSHB	Wed, May 30, 2001	1.41	1.41	1.40	1.40
1205	NASDAQ	RUSHB	Tue, May 29, 2001	1.39	1.48	1.39	1.41
1204	NASDAQ	RUSHB	Fri, May 25, 2001	1.39	1.39	1.39	1.39
1203	NASDAQ	RUSHB	Thu, May 24, 2001	1.41	1.41	1.34	1.39
1202	NASDAQ	RUSHB	Wed, May 23, 2001	1.48	1.48	1.41	1.41
1201	NASDAQ	RUSHB	Tue, May 22, 2001	1.37	1.41	1.37	1.41
1200	NASDAQ	RUSHB	Mon, May 21, 2001	1.41	1.41	1.41	1.41
1199	NASDAQ	RUSHB	Fri, May 18, 2001	1.41	1.41	1.41	1.41
1198	NASDAQ	RUSHB	Wed, May 16, 2001	1.35	1.35	1.35	1.35
1197	NASDAQ	RUSHB	Mon, May 14, 2001	1.45	1.45	1.33	1.33
1196	NASDAQ	RUSHB	Fri, May 11, 2001	1.45	1.45	1.33	1.33
1195	NASDAQ	RUSHB	Thu, May 10, 2001	1.45	1.45	1.39	1.39
1194	NASDAQ	RUSHB	Wed, May 9, 2001	1.29	1.45	1.29	1.45
1193	NASDAQ	RUSHB	Tue, May 8, 2001	1.30	1.30	1.26	1.26
1192	NASDAQ	RUSHB	Wed, May 2, 2001	1.32	1.33	1.30	1.33
1191	NASDAQ	RUSHB	Tue, May 1, 2001	1.30	1.55	1.30	1.33
1190	NASDAQ	RUSHB	Mon, Apr 30, 2001	1.33	1.33	1.26	1.26
1189	NASDAQ	RUSHB	Fri, Apr 27, 2001	1.26	1.26	1.26	1.26
1188	NASDAQ	RUSHB	Wed, Apr 25, 2001	1.30	1.30	1.30	1.30
1187	NASDAQ	RUSHB	Tue, Apr 24, 2001	1.21	1.22	1.21	1.22
1186	NASDAQ	RUSHB	Mon, Apr 23, 2001	1.21	1.21	1.21	1.21
1185	NASDAQ	RUSHB	Fri, Apr 20, 2001	1.38	1.39	1.21	1.26
1184	NASDAQ	RUSHB	Thu, Apr 19, 2001	1.19	1.33	1.15	1.33
1183	NASDAQ	RUSHB	Wed, Apr 18, 2001	1.23	1.23	1.19	1.19
1182	NASDAQ	RUSHB	Tue, Apr 17, 2001	1.24	1.24	1.10	1.10
1181	NASDAQ	RUSHB	Mon, Apr 16, 2001	1.19	1.19	1.19	1.19
1180	NASDAQ	RUSHB	Thu, Apr 12, 2001	1.14	1.14	1.08	1.08
1179	NASDAQ	RUSHB	Wed, Apr 11, 2001	1.19	1.19	1.19	1.19
1178	NASDAQ	RUSHB	Tue, Apr 10, 2001	1.19	1.22	1.19	1.22
1177	NASDAQ	RUSHB	Mon, Apr 9, 2001	1.11	1.11	1.11	1.11
1176	NASDAQ	RUSHB	Fri, Apr 6, 2001	1.19	1.19	1.19	1.19
1175	NASDAQ	RUSHB	Wed, Apr 4, 2001	1.24	1.26	1.24	1.26
1174	NASDAQ	RUSHB	Tue, Apr 3, 2001	1.20	1.20	1.19	1.19
1173	NASDAQ	RUSHB	Mon, Apr 2, 2001	1.26	1.26	1.26	1.26
1172	NASDAQ	RUSHB	Fri, Mar 30, 2001	1.30	1.30	1.20	1.30
1171	NASDAQ	RUSHB	Thu, Mar 29, 2001	1.20	1.20	1.20	1.20
1170	NASDAQ	RUSHB	Wed, Mar 28, 2001	1.20	1.20	1.20	1.20
1169	NASDAQ	RUSHB	Tue, Mar 27, 2001	1.22	1.22	1.20	1.20
1168	NASDAQ	RUSHB	Mon, Mar 26, 2001	1.22	1.41	1.22	1.26
1167	NASDAQ	RUSHB	Fri, Mar 23, 2001	1.22	1.22	1.22	1.22
1166	NASDAQ	RUSHB	Thu, Mar 22, 2001	1.26	1.26	1.22	1.22
1165	NASDAQ	RUSHB	Wed, Mar 21, 2001	1.28	1.28	1.26	1.26
1164	NASDAQ	RUSHB	Tue, Mar 20, 2001	1.24	1.48	1.24	1.28
1163	NASDAQ	RUSHB	Fri, Mar 16, 2001	1.22	1.24	1.22	1.24
1162	NASDAQ	RUSHB	Thu, Mar 15, 2001	1.23	1.23	1.22	1.22
1161	NASDAQ	RUSHB	Wed, Mar 14, 2001	1.24	1.24	1.22	1.22
1160	NASDAQ	RUSHB	Tue, Mar 13, 2001	1.24	1.24	1.23	1.23
1159	NASDAQ	RUSHB	Mon, Mar 12, 2001	1.40	1.40	1.24	1.24
1158	NASDAQ	RUSHB	Fri, Mar 9, 2001	1.33	1.35	1.33	1.33
1157	NASDAQ	RUSHB	Thu, Mar 8, 2001	1.24	1.33	1.24	1.33
1156	NASDAQ	RUSHB	Wed, Mar 7, 2001	1.33	1.33	1.33	1.33
1155	NASDAQ	RUSHB	Tue, Mar 6, 2001	1.24	1.24	1.24	1.24
1154	NASDAQ	RUSHB	Fri, Mar 2, 2001	1.22	1.26	1.22	1.26
1153	NASDAQ	RUSHB	Thu, Mar 1, 2001	1.22	1.22	1.22	1.22
1152	NASDAQ	RUSHB	Wed, Feb 28, 2001	1.22	1.22	1.22	1.22
1151	NASDAQ	RUSHB	Tue, Feb 27, 2001	1.30	1.30	1.26	1.26
1150	NASDAQ	RUSHB	Mon, Feb 26, 2001	1.30	1.37	1.30	1.33
1149	NASDAQ	RUSHB	Fri, Feb 23, 2001	1.30	1.33	1.26	1.28
1148	NASDAQ	RUSHB	Thu, Feb 22, 2001	1.30	1.31	1.30	1.30
1147	NASDAQ	RUSHB	Wed, Feb 21, 2001	1.33	1.33	1.24	1.30
1146	NASDAQ	RUSHB	Tue, Feb 20, 2001	1.33	1.37	1.33	1.33
1145	NASDAQ	RUSHB	Fri, Feb 16, 2001	1.33	1.33	1.33	1.33
1144	NASDAQ	RUSHB	Thu, Feb 15, 2001	1.33	1.46	1.30	1.46
1143	NASDAQ	RUSHB	Tue, Feb 13, 2001	1.30	1.30	1.30	1.30
1142	NASDAQ	RUSHB	Mon, Feb 12, 2001	1.30	1.33	1.30	1.33
1141	NASDAQ	RUSHB	Fri, Feb 9, 2001	1.33	1.44	1.33	1.33
1140	NASDAQ	RUSHB	Thu, Feb 8, 2001	1.33	1.33	1.33	1.33
1139	NASDAQ	RUSHB	Wed, Feb 7, 2001	1.37	1.41	1.26	1.33
1138	NASDAQ	RUSHB	Tue, Feb 6, 2001	1.30	1.44	1.24	1.24
1137	NASDAQ	RUSHB	Mon, Feb 5, 2001	1.37	1.44	1.30	1.44
1136	NASDAQ	RUSHB	Fri, Feb 2, 2001	1.39	1.44	1.22	1.22
1135	NASDAQ	RUSHB	Thu, Feb 1, 2001	1.30	1.31	1.30	1.31
1134	NASDAQ	RUSHB	Wed, Jan 31, 2001	1.35	1.59	1.22	1.22
1133	NASDAQ	RUSHB	Tue, Jan 30, 2001	1.37	1.44	1.33	1.44
1132	NASDAQ	RUSHB	Mon, Jan 29, 2001	1.30	1.37	1.30	1.37
1131	NASDAQ	RUSHB	Thu, Jan 25, 2001	1.24	1.24	1.19	1.19
1130	NASDAQ	RUSHB	Tue, Jan 23, 2001	1.24	1.26	1.24	1.26
1129	NASDAQ	RUSHB	Mon, Jan 22, 2001	1.22	1.26	1.22	1.26
1128	NASDAQ	RUSHB	Fri, Jan 19, 2001	1.22	1.22	1.22	1.22
1127	NASDAQ	RUSHB	Thu, Jan 18, 2001	1.30	1.30	1.22	1.26
1126	NASDAQ	RUSHB	Wed, Jan 17, 2001	1.37	1.37	1.30	1.30
1125	NASDAQ	RUSHB	Tue, Jan 16, 2001	1.30	1.33	1.24	1.24
1124	NASDAQ	RUSHB	Fri, Jan 12, 2001	1.37	1.37	1.22	1.26
1123	NASDAQ	RUSHB	Thu, Jan 11, 2001	1.20	1.20	1.19	1.19
1122	NASDAQ	RUSHB	Wed, Jan 10, 2001	1.18	1.19	1.07	1.19
1121	NASDAQ	RUSHB	Tue, Jan 9, 2001	1.13	1.19	1.13	1.19
1120	NASDAQ	RUSHB	Mon, Jan 8, 2001	1.24	1.26	1.15	1.18
1119	NASDAQ	RUSHB	Fri, Jan 5, 2001	1.19	1.26	1.19	1.19
1118	NASDAQ	RUSHB	Thu, Jan 4, 2001	1.19	1.19	1.19	1.19
1117	NASDAQ	RUSHB	Tue, Jan 2, 2001	1.11	1.11	1.04	1.11
1116	NASDAQ	RUSHB	Fri, Dec 29, 2000	1.00	1.06	1.00	1.04
1115	NASDAQ	RUSHB	Thu, Dec 28, 2000	1.05	1.09	0.98	1.04
1114	NASDAQ	RUSHB	Wed, Dec 27, 2000	1.10	1.10	1.04	1.04
1113	NASDAQ	RUSHB	Tue, Dec 26, 2000	1.13	1.15	1.07	1.08
1112	NASDAQ	RUSHB	Fri, Dec 22, 2000	1.10	1.13	1.05	1.06
1111	NASDAQ	RUSHB	Thu, Dec 21, 2000	1.09	1.19	1.09	1.10
1110	NASDAQ	RUSHB	Wed, Dec 20, 2000	1.11	1.15	1.09	1.09
1109	NASDAQ	RUSHB	Tue, Dec 19, 2000	1.15	1.15	1.09	1.09
1108	NASDAQ	RUSHB	Mon, Dec 18, 2000	1.09	1.13	1.09	1.13
1107	NASDAQ	RUSHB	Fri, Dec 15, 2000	1.09	1.09	1.09	1.09
1106	NASDAQ	RUSHB	Thu, Dec 14, 2000	1.17	1.20	1.11	1.11
1105	NASDAQ	RUSHB	Wed, Dec 13, 2000	1.15	1.19	1.06	1.11
1104	NASDAQ	RUSHB	Tue, Dec 12, 2000	1.07	1.19	1.07	1.13
1103	NASDAQ	RUSHB	Mon, Dec 11, 2000	1.13	1.13	1.07	1.07
1102	NASDAQ	RUSHB	Fri, Dec 8, 2000	1.19	1.19	1.19	1.19
1101	NASDAQ	RUSHB	Thu, Dec 7, 2000	1.11	1.19	1.04	1.04
1100	NASDAQ	RUSHB	Wed, Dec 6, 2000	1.11	1.19	1.07	1.19
1099	NASDAQ	RUSHB	Tue, Dec 5, 2000	1.07	1.19	1.06	1.11
1098	NASDAQ	RUSHB	Mon, Dec 4, 2000	1.11	1.12	1.06	1.06
1097	NASDAQ	RUSHB	Fri, Dec 1, 2000	1.16	1.16	1.11	1.13
1096	NASDAQ	RUSHB	Thu, Nov 30, 2000	1.17	1.19	1.15	1.17
1095	NASDAQ	RUSHB	Wed, Nov 29, 2000	1.22	1.26	1.19	1.19
1094	NASDAQ	RUSHB	Tue, Nov 28, 2000	1.25	1.26	1.24	1.24
1093	NASDAQ	RUSHB	Mon, Nov 27, 2000	1.26	1.29	1.22	1.29
1092	NASDAQ	RUSHB	Fri, Nov 24, 2000	1.29	1.29	1.29	1.29
1091	NASDAQ	RUSHB	Wed, Nov 22, 2000	1.28	1.28	1.26	1.26
1090	NASDAQ	RUSHB	Tue, Nov 21, 2000	1.26	1.30	1.26	1.29
1089	NASDAQ	RUSHB	Mon, Nov 20, 2000	1.22	1.26	1.19	1.26
1088	NASDAQ	RUSHB	Fri, Nov 17, 2000	1.30	1.37	1.26	1.37
1087	NASDAQ	RUSHB	Thu, Nov 16, 2000	1.30	1.30	1.30	1.30
1086	NASDAQ	RUSHB	Wed, Nov 15, 2000	1.30	1.30	1.30	1.30
1085	NASDAQ	RUSHB	Tue, Nov 14, 2000	1.30	1.30	1.30	1.30
1084	NASDAQ	RUSHB	Mon, Nov 13, 2000	1.44	1.44	1.44	1.44
1083	NASDAQ	RUSHB	Fri, Nov 10, 2000	1.30	1.33	1.30	1.30
1082	NASDAQ	RUSHB	Thu, Nov 9, 2000	1.30	1.37	1.30	1.37
1081	NASDAQ	RUSHB	Wed, Nov 8, 2000	1.30	1.30	1.30	1.30
1080	NASDAQ	RUSHB	Tue, Nov 7, 2000	1.37	1.37	1.26	1.37
1079	NASDAQ	RUSHB	Mon, Nov 6, 2000	1.44	1.44	1.37	1.44
1078	NASDAQ	RUSHB	Fri, Nov 3, 2000	1.48	1.48	1.44	1.44
1077	NASDAQ	RUSHB	Thu, Nov 2, 2000	1.37	1.48	1.37	1.44
1076	NASDAQ	RUSHB	Wed, Nov 1, 2000	1.26	1.37	1.26	1.37
1075	NASDAQ	RUSHB	Tue, Oct 31, 2000	1.30	1.46	1.30	1.46
1074	NASDAQ	RUSHB	Mon, Oct 30, 2000	1.54	1.54	1.26	1.48
1073	NASDAQ	RUSHB	Fri, Oct 27, 2000	1.20	1.54	1.19	1.54
1072	NASDAQ	RUSHB	Thu, Oct 26, 2000	1.24	1.26	1.11	1.15
1071	NASDAQ	RUSHB	Wed, Oct 25, 2000	1.37	1.37	1.26	1.26
1070	NASDAQ	RUSHB	Tue, Oct 24, 2000	1.26	1.26	1.22	1.22
1069	NASDAQ	RUSHB	Mon, Oct 23, 2000	1.41	1.41	1.30	1.30
1068	NASDAQ	RUSHB	Fri, Oct 20, 2000	1.46	1.48	1.19	1.44
1067	NASDAQ	RUSHB	Thu, Oct 19, 2000	1.56	1.56	1.46	1.46
1066	NASDAQ	RUSHB	Wed, Oct 18, 2000	1.57	1.57	1.57	1.57
1065	NASDAQ	RUSHB	Mon, Oct 16, 2000	1.56	1.59	1.46	1.59
1064	NASDAQ	RUSHB	Fri, Oct 13, 2000	1.56	1.63	1.56	1.58
1063	NASDAQ	RUSHB	Thu, Oct 12, 2000	1.60	1.60	1.60	1.60
1062	NASDAQ	RUSHB	Wed, Oct 11, 2000	1.63	1.63	1.56	1.59
1061	NASDAQ	RUSHB	Tue, Oct 10, 2000	1.63	1.65	1.63	1.64
1060	NASDAQ	RUSHB	Fri, Oct 6, 2000	1.70	1.70	1.70	1.70
1059	NASDAQ	RUSHB	Thu, Oct 5, 2000	1.70	1.70	1.65	1.65
1058	NASDAQ	RUSHB	Wed, Oct 4, 2000	1.74	1.74	1.74	1.74
1057	NASDAQ	RUSHB	Tue, Oct 3, 2000	1.67	1.78	1.65	1.76
1056	NASDAQ	RUSHB	Mon, Oct 2, 2000	1.75	1.76	1.67	1.67
1055	NASDAQ	RUSHB	Thu, Sep 28, 2000	1.81	1.85	1.67	1.85
1054	NASDAQ	RUSHB	Wed, Sep 27, 2000	1.85	1.85	1.69	1.69
1053	NASDAQ	RUSHB	Tue, Sep 26, 2000	1.78	1.78	1.74	1.74
1052	NASDAQ	RUSHB	Mon, Sep 25, 2000	1.85	1.85	1.85	1.85
1051	NASDAQ	RUSHB	Fri, Sep 22, 2000	1.74	1.85	1.74	1.85
1050	NASDAQ	RUSHB	Thu, Sep 21, 2000	1.79	1.83	1.79	1.83
1049	NASDAQ	RUSHB	Tue, Sep 19, 2000	1.81	1.85	1.74	1.74
1048	NASDAQ	RUSHB	Mon, Sep 18, 2000	1.83	1.83	1.78	1.79
1047	NASDAQ	RUSHB	Fri, Sep 15, 2000	1.83	1.83	1.83	1.83
1046	NASDAQ	RUSHB	Thu, Sep 14, 2000	1.93	1.93	1.93	1.93
1045	NASDAQ	RUSHB	Wed, Sep 13, 2000	1.93	1.93	1.91	1.91
1044	NASDAQ	RUSHB	Tue, Sep 12, 2000	1.85	1.96	1.85	1.93
1043	NASDAQ	RUSHB	Mon, Sep 11, 2000	1.85	1.85	1.85	1.85
1042	NASDAQ	RUSHB	Fri, Sep 8, 2000	1.91	1.93	1.85	1.85
1041	NASDAQ	RUSHB	Thu, Sep 7, 2000	1.92	1.92	1.88	1.88
1040	NASDAQ	RUSHB	Wed, Sep 6, 2000	1.88	1.88	1.88	1.88
1039	NASDAQ	RUSHB	Tue, Sep 5, 2000	1.87	1.88	1.87	1.88
1038	NASDAQ	RUSHB	Fri, Sep 1, 2000	1.93	1.93	1.87	1.87
1037	NASDAQ	RUSHB	Thu, Aug 31, 2000	1.89	2.04	1.89	1.96
1036	NASDAQ	RUSHB	Wed, Aug 30, 2000	2.00	2.00	1.89	1.96
1035	NASDAQ	RUSHB	Tue, Aug 29, 2000	1.86	1.92	1.86	1.87
1034	NASDAQ	RUSHB	Mon, Aug 28, 2000	2.05	2.11	1.85	1.86
1033	NASDAQ	RUSHB	Fri, Aug 25, 2000	1.89	2.06	1.89	2.06
1032	NASDAQ	RUSHB	Thu, Aug 24, 2000	1.85	1.93	1.85	1.89
1031	NASDAQ	RUSHB	Wed, Aug 23, 2000	1.86	1.86	1.81	1.81
1030	NASDAQ	RUSHB	Tue, Aug 22, 2000	1.89	1.89	1.85	1.85
1029	NASDAQ	RUSHB	Mon, Aug 21, 2000	1.81	1.89	1.81	1.89
1028	NASDAQ	RUSHB	Fri, Aug 18, 2000	1.70	1.81	1.70	1.80
1027	NASDAQ	RUSHB	Thu, Aug 17, 2000	1.74	1.78	1.73	1.78
1026	NASDAQ	RUSHB	Wed, Aug 16, 2000	1.74	1.80	1.74	1.78
1025	NASDAQ	RUSHB	Tue, Aug 15, 2000	1.66	1.80	1.66	1.78
1024	NASDAQ	RUSHB	Mon, Aug 14, 2000	1.63	1.74	1.63	1.74
1023	NASDAQ	RUSHB	Fri, Aug 11, 2000	1.67	1.69	1.67	1.69
1022	NASDAQ	RUSHB	Thu, Aug 10, 2000	1.63	1.67	1.63	1.67
1021	NASDAQ	RUSHB	Wed, Aug 9, 2000	1.67	1.67	1.65	1.67
1020	NASDAQ	RUSHB	Tue, Aug 8, 2000	1.78	1.78	1.65	1.65
1019	NASDAQ	RUSHB	Mon, Aug 7, 2000	1.76	1.78	1.76	1.76
1018	NASDAQ	RUSHB	Fri, Aug 4, 2000	1.78	1.78	1.76	1.78
1017	NASDAQ	RUSHB	Thu, Aug 3, 2000	1.81	1.81	1.76	1.78
1016	NASDAQ	RUSHB	Tue, Aug 1, 2000	1.80	1.80	1.80	1.80
1015	NASDAQ	RUSHB	Mon, Jul 31, 2000	1.89	1.89	1.72	1.79
1014	NASDAQ	RUSHB	Fri, Jul 28, 2000	1.78	1.81	1.70	1.72
1013	NASDAQ	RUSHB	Thu, Jul 27, 2000	1.70	1.85	1.70	1.85
1012	NASDAQ	RUSHB	Wed, Jul 26, 2000	1.70	1.74	1.70	1.70
1011	NASDAQ	RUSHB	Tue, Jul 25, 2000	1.70	1.70	1.70	1.70
1010	NASDAQ	RUSHB	Mon, Jul 24, 2000	1.76	1.76	1.70	1.72
1009	NASDAQ	RUSHB	Fri, Jul 21, 2000	1.78	1.80	1.78	1.78
1008	NASDAQ	RUSHB	Thu, Jul 20, 2000	1.76	1.81	1.70	1.78
1007	NASDAQ	RUSHB	Wed, Jul 19, 2000	1.76	1.76	1.72	1.72
1006	NASDAQ	RUSHB	Tue, Jul 18, 2000	1.70	1.76	1.70	1.72
1005	NASDAQ	RUSHB	Mon, Jul 17, 2000	1.70	1.76	1.63	1.76
1004	NASDAQ	RUSHB	Fri, Jul 14, 2000	1.65	1.70	1.65	1.67
1003	NASDAQ	RUSHB	Thu, Jul 13, 2000	1.74	1.74	1.72	1.74
1002	NASDAQ	RUSHB	Wed, Jul 12, 2000	1.69	1.76	1.67	1.74
1001	NASDAQ	RUSHB	Tue, Jul 11, 2000	1.70	1.72	1.70	1.72
1000	NASDAQ	RUSHB	Mon, Jul 10, 2000	1.72	1.72	1.67	1.71
999	NASDAQ	RUSHB	Fri, Jul 7, 2000	1.65	1.70	1.63	1.70
998	NASDAQ	RUSHB	Thu, Jul 6, 2000	1.70	1.70	1.63	1.63
997	NASDAQ	RUSHB	Wed, Jul 5, 2000	1.78	1.78	1.70	1.70
996	NASDAQ	RUSHB	Mon, Jul 3, 2000	1.66	1.78	1.66	1.78
995	NASDAQ	RUSHB	Fri, Jun 30, 2000	1.67	1.69	1.65	1.65
994	NASDAQ	RUSHB	Thu, Jun 29, 2000	1.85	1.85	1.65	1.69
993	NASDAQ	RUSHB	Wed, Jun 28, 2000	1.76	1.76	1.74	1.74
992	NASDAQ	RUSHB	Tue, Jun 27, 2000	1.77	1.78	1.76	1.77
991	NASDAQ	RUSHB	Mon, Jun 26, 2000	1.78	1.78	1.76	1.77
990	NASDAQ	RUSHB	Fri, Jun 23, 2000	1.78	1.80	1.72	1.80
989	NASDAQ	RUSHB	Thu, Jun 22, 2000	1.80	1.81	1.70	1.80
988	NASDAQ	RUSHB	Wed, Jun 21, 2000	1.67	1.80	1.67	1.80
987	NASDAQ	RUSHB	Tue, Jun 20, 2000	1.85	1.85	1.41	1.63
986	NASDAQ	RUSHB	Mon, Jun 19, 2000	1.93	1.96	1.74	1.83
985	NASDAQ	RUSHB	Fri, Jun 16, 2000	1.97	1.97	1.94	1.94
984	NASDAQ	RUSHB	Thu, Jun 15, 2000	1.93	1.96	1.91	1.94
983	NASDAQ	RUSHB	Wed, Jun 14, 2000	1.94	1.94	1.81	1.85
982	NASDAQ	RUSHB	Tue, Jun 13, 2000	1.93	1.94	1.93	1.93
981	NASDAQ	RUSHB	Mon, Jun 12, 2000	1.96	1.96	1.93	1.96
980	NASDAQ	RUSHB	Fri, Jun 9, 2000	1.98	1.98	1.96	1.96
979	NASDAQ	RUSHB	Thu, Jun 8, 2000	1.98	2.04	1.98	2.04
978	NASDAQ	RUSHB	Wed, Jun 7, 2000	2.00	2.04	2.00	2.04
977	NASDAQ	RUSHB	Tue, Jun 6, 2000	2.00	2.04	2.00	2.00
976	NASDAQ	RUSHB	Mon, Jun 5, 2000	2.00	2.06	2.00	2.06
975	NASDAQ	RUSHB	Fri, Jun 2, 2000	2.11	2.11	1.96	2.00
974	NASDAQ	RUSHB	Thu, Jun 1, 2000	2.06	2.15	2.06	2.11
973	NASDAQ	RUSHB	Wed, May 31, 2000	2.05	2.07	2.04	2.04
972	NASDAQ	RUSHB	Tue, May 30, 2000	2.11	2.15	2.11	2.15
971	NASDAQ	RUSHB	Fri, May 26, 2000	2.11	2.11	2.04	2.07
970	NASDAQ	RUSHB	Thu, May 25, 2000	2.20	2.20	2.04	2.09
969	NASDAQ	RUSHB	Wed, May 24, 2000	2.19	2.20	2.19	2.19
968	NASDAQ	RUSHB	Tue, May 23, 2000	2.22	2.22	2.00	2.20
967	NASDAQ	RUSHB	Mon, May 22, 2000	2.15	2.20	2.11	2.20
966	NASDAQ	RUSHB	Fri, May 19, 2000	2.09	2.19	2.09	2.13
965	NASDAQ	RUSHB	Thu, May 18, 2000	2.03	2.06	2.03	2.06
964	NASDAQ	RUSHB	Wed, May 17, 2000	2.04	2.04	2.02	2.04
963	NASDAQ	RUSHB	Tue, May 16, 2000	2.02	2.07	2.02	2.02
962	NASDAQ	RUSHB	Mon, May 15, 2000	2.04	2.09	2.02	2.02
961	NASDAQ	RUSHB	Fri, May 12, 2000	2.15	2.19	2.07	2.08
960	NASDAQ	RUSHB	Thu, May 11, 2000	2.08	2.22	2.08	2.22
959	NASDAQ	RUSHB	Wed, May 10, 2000	2.12	2.15	2.08	2.13
958	NASDAQ	RUSHB	Tue, May 9, 2000	2.19	2.22	2.07	2.09
957	NASDAQ	RUSHB	Mon, May 8, 2000	2.25	2.26	2.17	2.19
956	NASDAQ	RUSHB	Fri, May 5, 2000	2.30	2.30	2.24	2.24
955	NASDAQ	RUSHB	Thu, May 4, 2000	2.31	2.36	2.31	2.31
954	NASDAQ	RUSHB	Wed, May 3, 2000	2.38	2.38	2.30	2.36
953	NASDAQ	RUSHB	Tue, May 2, 2000	2.35	2.35	2.33	2.33
952	NASDAQ	RUSHB	Mon, May 1, 2000	2.33	2.37	2.30	2.33
951	NASDAQ	RUSHB	Fri, Apr 28, 2000	2.50	2.50	2.30	2.49
950	NASDAQ	RUSHB	Thu, Apr 27, 2000	2.50	2.54	2.30	2.50
949	NASDAQ	RUSHB	Wed, Apr 26, 2000	2.44	2.56	2.37	2.48
948	NASDAQ	RUSHB	Tue, Apr 25, 2000	2.20	2.37	2.18	2.33
947	NASDAQ	RUSHB	Mon, Apr 24, 2000	2.23	2.23	2.19	2.19
946	NASDAQ	RUSHB	Thu, Apr 20, 2000	2.20	2.24	2.11	2.22
945	NASDAQ	RUSHB	Wed, Apr 19, 2000	2.11	2.20	2.11	2.20
944	NASDAQ	RUSHB	Tue, Apr 18, 2000	2.02	2.11	2.02	2.11
943	NASDAQ	RUSHB	Mon, Apr 17, 2000	2.07	2.07	2.00	2.02
942	NASDAQ	RUSHB	Fri, Apr 14, 2000	2.11	2.15	2.04	2.04
941	NASDAQ	RUSHB	Thu, Apr 13, 2000	2.15	2.22	2.11	2.19
940	NASDAQ	RUSHB	Wed, Apr 12, 2000	2.09	2.19	2.07	2.11
939	NASDAQ	RUSHB	Tue, Apr 11, 2000	2.09	2.13	2.09	2.13
938	NASDAQ	RUSHB	Mon, Apr 10, 2000	2.09	2.11	2.09	2.11
937	NASDAQ	RUSHB	Fri, Apr 7, 2000	2.07	2.07	2.07	2.07
936	NASDAQ	RUSHB	Thu, Apr 6, 2000	2.09	2.09	2.04	2.04
935	NASDAQ	RUSHB	Wed, Apr 5, 2000	2.00	2.09	2.00	2.04
934	NASDAQ	RUSHB	Tue, Apr 4, 2000	2.00	2.07	2.00	2.00
933	NASDAQ	RUSHB	Mon, Apr 3, 2000	2.04	2.04	1.98	2.00
932	NASDAQ	RUSHB	Fri, Mar 31, 2000	1.98	2.07	1.94	2.04
931	NASDAQ	RUSHB	Thu, Mar 30, 2000	2.03	2.07	1.93	1.98
930	NASDAQ	RUSHB	Wed, Mar 29, 2000	2.02	2.04	1.96	2.02
929	NASDAQ	RUSHB	Tue, Mar 28, 2000	2.11	2.11	1.94	2.07
928	NASDAQ	RUSHB	Mon, Mar 27, 2000	2.11	2.13	2.00	2.11
927	NASDAQ	RUSHB	Fri, Mar 24, 2000	2.16	2.22	2.09	2.09
926	NASDAQ	RUSHB	Thu, Mar 23, 2000	2.11	2.19	2.11	2.18
925	NASDAQ	RUSHB	Wed, Mar 22, 2000	2.17	2.19	2.11	2.15
924	NASDAQ	RUSHB	Tue, Mar 21, 2000	2.22	2.22	2.11	2.11
923	NASDAQ	RUSHB	Mon, Mar 20, 2000	2.22	2.22	2.11	2.22
922	NASDAQ	RUSHB	Fri, Mar 17, 2000	2.11	2.22	2.09	2.21
921	NASDAQ	RUSHB	Thu, Mar 16, 2000	2.09	2.11	2.07	2.09
920	NASDAQ	RUSHB	Wed, Mar 15, 2000	2.07	2.07	2.02	2.07
919	NASDAQ	RUSHB	Tue, Mar 14, 2000	2.29	2.30	1.96	2.04
918	NASDAQ	RUSHB	Mon, Mar 13, 2000	2.35	2.35	2.30	2.30
917	NASDAQ	RUSHB	Fri, Mar 10, 2000	2.30	2.35	2.30	2.35
916	NASDAQ	RUSHB	Thu, Mar 9, 2000	2.30	2.33	2.30	2.33
915	NASDAQ	RUSHB	Wed, Mar 8, 2000	2.34	2.35	2.30	2.33
914	NASDAQ	RUSHB	Tue, Mar 7, 2000	2.33	2.37	2.33	2.35
913	NASDAQ	RUSHB	Mon, Mar 6, 2000	2.30	2.37	2.26	2.35
912	NASDAQ	RUSHB	Fri, Mar 3, 2000	2.33	2.33	2.19	2.33
911	NASDAQ	RUSHB	Thu, Mar 2, 2000	2.24	2.31	2.19	2.26
910	NASDAQ	RUSHB	Wed, Mar 1, 2000	2.30	2.33	2.19	2.24
909	NASDAQ	RUSHB	Tue, Feb 29, 2000	2.40	2.40	2.37	2.37
908	NASDAQ	RUSHB	Mon, Feb 28, 2000	2.39	2.41	2.39	2.39
907	NASDAQ	RUSHB	Fri, Feb 25, 2000	2.35	2.44	2.33	2.39
906	NASDAQ	RUSHB	Thu, Feb 24, 2000	2.54	2.54	2.33	2.33
905	NASDAQ	RUSHB	Wed, Feb 23, 2000	2.59	2.67	2.41	2.44
904	NASDAQ	RUSHB	Tue, Feb 22, 2000	2.52	2.59	2.52	2.52
903	NASDAQ	RUSHB	Fri, Feb 18, 2000	2.59	2.59	2.52	2.57
902	NASDAQ	RUSHB	Thu, Feb 17, 2000	2.48	2.65	2.37	2.57
901	NASDAQ	RUSHB	Wed, Feb 16, 2000	2.63	2.67	2.44	2.52
900	NASDAQ	RUSHB	Tue, Feb 15, 2000	2.67	2.67	2.52	2.56
899	NASDAQ	RUSHB	Mon, Feb 14, 2000	2.69	2.72	2.67	2.67
898	NASDAQ	RUSHB	Fri, Feb 11, 2000	2.73	2.73	2.67	2.69
897	NASDAQ	RUSHB	Thu, Feb 10, 2000	2.69	2.78	2.67	2.69
896	NASDAQ	RUSHB	Wed, Feb 9, 2000	2.78	2.81	2.67	2.69
895	NASDAQ	RUSHB	Tue, Feb 8, 2000	2.81	2.81	2.76	2.78
894	NASDAQ	RUSHB	Mon, Feb 7, 2000	2.70	2.81	2.68	2.81
893	NASDAQ	RUSHB	Fri, Feb 4, 2000	2.70	2.70	2.68	2.68
892	NASDAQ	RUSHB	Thu, Feb 3, 2000	2.70	2.70	2.67	2.69
891	NASDAQ	RUSHB	Wed, Feb 2, 2000	2.65	2.70	2.65	2.70
890	NASDAQ	RUSHB	Tue, Feb 1, 2000	2.70	2.70	2.67	2.70
889	NASDAQ	RUSHB	Mon, Jan 31, 2000	2.61	2.70	2.61	2.70
888	NASDAQ	RUSHB	Fri, Jan 28, 2000	2.67	2.74	2.56	2.56
887	NASDAQ	RUSHB	Thu, Jan 27, 2000	2.67	2.74	2.60	2.67
886	NASDAQ	RUSHB	Wed, Jan 26, 2000	2.74	2.80	2.61	2.61
885	NASDAQ	RUSHB	Tue, Jan 25, 2000	2.81	2.81	2.70	2.80
884	NASDAQ	RUSHB	Mon, Jan 24, 2000	2.70	3.00	2.69	2.78
883	NASDAQ	RUSHB	Fri, Jan 21, 2000	2.69	2.74	2.63	2.70
882	NASDAQ	RUSHB	Thu, Jan 20, 2000	2.78	2.89	2.56	2.74
881	NASDAQ	RUSHB	Wed, Jan 19, 2000	2.56	2.74	2.52	2.74
880	NASDAQ	RUSHB	Tue, Jan 18, 2000	2.63	2.69	2.37	2.44
879	NASDAQ	RUSHB	Fri, Jan 14, 2000	2.74	2.78	2.63	2.63
878	NASDAQ	RUSHB	Thu, Jan 13, 2000	2.78	2.80	2.41	2.80
877	NASDAQ	RUSHB	Wed, Jan 12, 2000	3.19	3.19	2.70	2.78
876	NASDAQ	RUSHB	Tue, Jan 11, 2000	3.70	3.70	2.96	3.19
875	NASDAQ	RUSHB	Mon, Jan 10, 2000	3.81	3.81	3.63	3.74
874	NASDAQ	RUSHB	Fri, Jan 7, 2000	3.89	3.96	3.74	3.85
873	NASDAQ	RUSHB	Thu, Jan 6, 2000	4.11	4.19	4.00	4.07
872	NASDAQ	RUSHB	Wed, Jan 5, 2000	4.09	4.09	4.00	4.04
871	NASDAQ	RUSHB	Tue, Jan 4, 2000	4.15	4.15	4.00	4.00
870	NASDAQ	RUSHB	Mon, Jan 3, 2000	4.31	4.33	4.19	4.19
869	NASDAQ	RUSHB	Fri, Dec 31, 1999	4.17	4.31	4.15	4.30
868	NASDAQ	RUSHB	Thu, Dec 30, 1999	4.11	4.19	4.04	4.15
867	NASDAQ	RUSHB	Wed, Dec 29, 1999	4.06	4.24	4.02	4.07
866	NASDAQ	RUSHB	Tue, Dec 28, 1999	4.13	4.13	4.02	4.02
865	NASDAQ	RUSHB	Mon, Dec 27, 1999	4.15	4.22	4.07	4.07
864	NASDAQ	RUSHB	Thu, Dec 23, 1999	4.15	4.26	4.15	4.22
863	NASDAQ	RUSHB	Wed, Dec 22, 1999	4.19	4.28	4.17	4.17
862	NASDAQ	RUSHB	Tue, Dec 21, 1999	4.30	4.30	4.19	4.26
861	NASDAQ	RUSHB	Mon, Dec 20, 1999	4.37	4.37	4.22	4.22
860	NASDAQ	RUSHB	Fri, Dec 17, 1999	4.37	4.37	4.33	4.33
859	NASDAQ	RUSHB	Thu, Dec 16, 1999	4.27	4.39	4.15	4.39
858	NASDAQ	RUSHB	Wed, Dec 15, 1999	4.30	4.30	4.19	4.28
857	NASDAQ	RUSHB	Tue, Dec 14, 1999	4.27	4.30	4.26	4.30
856	NASDAQ	RUSHB	Mon, Dec 13, 1999	4.26	4.37	4.26	4.26
855	NASDAQ	RUSHB	Fri, Dec 10, 1999	4.30	4.30	4.26	4.30
854	NASDAQ	RUSHB	Thu, Dec 9, 1999	4.41	4.41	4.22	4.30
853	NASDAQ	RUSHB	Wed, Dec 8, 1999	4.26	4.30	4.15	4.26
852	NASDAQ	RUSHB	Tue, Dec 7, 1999	4.19	4.20	4.15	4.15
851	NASDAQ	RUSHB	Mon, Dec 6, 1999	4.38	4.41	4.19	4.19
850	NASDAQ	RUSHB	Fri, Dec 3, 1999	4.44	4.44	4.37	4.37
849	NASDAQ	RUSHB	Thu, Dec 2, 1999	4.52	4.52	4.44	4.44
848	NASDAQ	RUSHB	Wed, Dec 1, 1999	4.52	4.56	4.50	4.52
847	NASDAQ	RUSHB	Tue, Nov 30, 1999	4.48	4.59	4.44	4.52
846	NASDAQ	RUSHB	Mon, Nov 29, 1999	4.52	4.59	4.46	4.48
845	NASDAQ	RUSHB	Fri, Nov 26, 1999	4.61	4.63	4.59	4.59
844	NASDAQ	RUSHB	Wed, Nov 24, 1999	4.48	4.70	4.46	4.70
843	NASDAQ	RUSHB	Tue, Nov 23, 1999	4.63	4.63	4.46	4.48
842	NASDAQ	RUSHB	Mon, Nov 22, 1999	4.57	4.70	4.54	4.63
841	NASDAQ	RUSHB	Fri, Nov 19, 1999	4.48	4.70	4.46	4.65
840	NASDAQ	RUSHB	Thu, Nov 18, 1999	4.46	4.48	4.41	4.48
839	NASDAQ	RUSHB	Wed, Nov 17, 1999	4.63	4.63	4.44	4.46
838	NASDAQ	RUSHB	Tue, Nov 16, 1999	4.68	4.74	4.65	4.65
837	NASDAQ	RUSHB	Mon, Nov 15, 1999	4.43	4.59	4.33	4.56
836	NASDAQ	RUSHB	Fri, Nov 12, 1999	4.36	4.39	4.33	4.33
835	NASDAQ	RUSHB	Thu, Nov 11, 1999	4.26	4.37	4.26	4.33
834	NASDAQ	RUSHB	Wed, Nov 10, 1999	4.39	4.43	4.39	4.40
833	NASDAQ	RUSHB	Tue, Nov 9, 1999	4.44	4.44	4.39	4.39
832	NASDAQ	RUSHB	Mon, Nov 8, 1999	4.30	4.44	4.30	4.37
831	NASDAQ	RUSHB	Fri, Nov 5, 1999	4.41	4.41	4.07	4.41
830	NASDAQ	RUSHB	Thu, Nov 4, 1999	4.30	4.41	4.15	4.33
829	NASDAQ	RUSHB	Wed, Nov 3, 1999	4.37	4.41	4.30	4.30
828	NASDAQ	RUSHB	Tue, Nov 2, 1999	4.56	4.56	4.44	4.52
827	NASDAQ	RUSHB	Mon, Nov 1, 1999	4.37	4.56	4.37	4.52
826	NASDAQ	RUSHB	Fri, Oct 29, 1999	4.41	4.59	4.41	4.41
825	NASDAQ	RUSHB	Thu, Oct 28, 1999	4.41	4.48	4.41	4.48
824	NASDAQ	RUSHB	Wed, Oct 27, 1999	4.48	4.48	4.41	4.48
823	NASDAQ	RUSHB	Tue, Oct 26, 1999	4.41	4.52	4.37	4.50
822	NASDAQ	RUSHB	Mon, Oct 25, 1999	4.28	4.44	4.22	4.26
821	NASDAQ	RUSHB	Fri, Oct 22, 1999	4.44	4.52	4.26	4.26
820	NASDAQ	RUSHB	Thu, Oct 21, 1999	4.41	4.59	4.37	4.52
819	NASDAQ	RUSHB	Wed, Oct 20, 1999	4.65	4.70	4.44	4.59
818	NASDAQ	RUSHB	Tue, Oct 19, 1999	4.30	4.70	4.22	4.67
817	NASDAQ	RUSHB	Mon, Oct 18, 1999	4.59	4.59	4.15	4.30
816	NASDAQ	RUSHB	Fri, Oct 15, 1999	4.74	4.78	4.59	4.59
815	NASDAQ	RUSHB	Thu, Oct 14, 1999	4.87	4.89	4.67	4.74
814	NASDAQ	RUSHB	Wed, Oct 13, 1999	5.04	5.11	4.74	4.74
813	NASDAQ	RUSHB	Tue, Oct 12, 1999	4.96	4.96	4.81	4.81
812	NASDAQ	RUSHB	Mon, Oct 11, 1999	4.74	4.85	4.74	4.81
811	NASDAQ	RUSHB	Fri, Oct 8, 1999	4.69	4.76	4.69	4.76
810	NASDAQ	RUSHB	Thu, Oct 7, 1999	4.67	4.67	4.50	4.67
809	NASDAQ	RUSHB	Wed, Oct 6, 1999	4.63	4.70	4.63	4.67
808	NASDAQ	RUSHB	Tue, Oct 5, 1999	4.54	4.72	4.54	4.65
807	NASDAQ	RUSHB	Mon, Oct 4, 1999	4.59	4.72	4.52	4.63
806	NASDAQ	RUSHB	Fri, Oct 1, 1999	4.48	4.59	4.44	4.59
805	NASDAQ	RUSHB	Thu, Sep 30, 1999	4.48	4.65	4.48	4.63
804	NASDAQ	RUSHB	Wed, Sep 29, 1999	4.44	4.52	4.44	4.52
803	NASDAQ	RUSHB	Tue, Sep 28, 1999	4.63	4.65	4.37	4.44
802	NASDAQ	RUSHB	Mon, Sep 27, 1999	4.46	4.67	4.44	4.67
801	NASDAQ	RUSHB	Fri, Sep 24, 1999	4.39	4.44	4.22	4.37
800	NASDAQ	RUSHB	Thu, Sep 23, 1999	4.37	4.41	4.37	4.39
799	NASDAQ	RUSHB	Wed, Sep 22, 1999	4.30	4.37	4.30	4.37
798	NASDAQ	RUSHB	Tue, Sep 21, 1999	4.26	4.37	4.26	4.37
797	NASDAQ	RUSHB	Mon, Sep 20, 1999	4.28	4.30	4.22	4.30
796	NASDAQ	RUSHB	Fri, Sep 17, 1999	4.28	4.37	4.26	4.37
795	NASDAQ	RUSHB	Thu, Sep 16, 1999	4.59	4.59	4.15	4.22
794	NASDAQ	RUSHB	Wed, Sep 15, 1999	4.52	4.70	4.52	4.65
793	NASDAQ	RUSHB	Tue, Sep 14, 1999	4.63	4.63	4.46	4.59
792	NASDAQ	RUSHB	Mon, Sep 13, 1999	4.59	4.65	4.46	4.65
791	NASDAQ	RUSHB	Fri, Sep 10, 1999	4.70	4.70	4.56	4.57
790	NASDAQ	RUSHB	Thu, Sep 9, 1999	4.65	4.74	4.65	4.72
789	NASDAQ	RUSHB	Wed, Sep 8, 1999	4.67	4.67	4.57	4.65
788	NASDAQ	RUSHB	Tue, Sep 7, 1999	4.70	4.70	4.54	4.61
787	NASDAQ	RUSHB	Fri, Sep 3, 1999	4.52	4.59	4.52	4.59
786	NASDAQ	RUSHB	Thu, Sep 2, 1999	4.59	4.59	4.44	4.52
785	NASDAQ	RUSHB	Wed, Sep 1, 1999	4.46	4.61	4.44	4.52
784	NASDAQ	RUSHB	Tue, Aug 31, 1999	4.50	4.56	4.30	4.46
783	NASDAQ	RUSHB	Mon, Aug 30, 1999	4.30	4.37	4.22	4.37
782	NASDAQ	RUSHB	Fri, Aug 27, 1999	4.44	4.44	4.33	4.37
781	NASDAQ	RUSHB	Thu, Aug 26, 1999	4.52	4.52	4.44	4.52
780	NASDAQ	RUSHB	Wed, Aug 25, 1999	4.48	4.59	4.44	4.56
779	NASDAQ	RUSHB	Tue, Aug 24, 1999	4.30	4.44	4.30	4.37
778	NASDAQ	RUSHB	Mon, Aug 23, 1999	4.41	4.52	4.19	4.41
777	NASDAQ	RUSHB	Fri, Aug 20, 1999	4.13	4.41	4.07	4.33
776	NASDAQ	RUSHB	Thu, Aug 19, 1999	4.28	4.33	4.11	4.11
775	NASDAQ	RUSHB	Wed, Aug 18, 1999	4.38	4.48	4.26	4.28
774	NASDAQ	RUSHB	Tue, Aug 17, 1999	4.44	4.52	4.30	4.41
773	NASDAQ	RUSHB	Mon, Aug 16, 1999	4.63	4.63	4.33	4.48
772	NASDAQ	RUSHB	Fri, Aug 13, 1999	4.63	4.63	4.59	4.61
771	NASDAQ	RUSHB	Thu, Aug 12, 1999	4.59	4.67	4.59	4.63
770	NASDAQ	RUSHB	Wed, Aug 11, 1999	4.70	4.74	4.56	4.63
769	NASDAQ	RUSHB	Tue, Aug 10, 1999	4.74	4.85	4.59	4.59
768	NASDAQ	RUSHB	Mon, Aug 9, 1999	4.63	4.78	4.59	4.59
767	NASDAQ	RUSHB	Fri, Aug 6, 1999	4.81	4.93	4.70	4.74
766	NASDAQ	RUSHB	Thu, Aug 5, 1999	4.89	4.89	4.74	4.89
765	NASDAQ	RUSHB	Wed, Aug 4, 1999	4.91	4.91	4.74	4.89
764	NASDAQ	RUSHB	Tue, Aug 3, 1999	5.06	5.22	4.56	4.85
763	NASDAQ	RUSHB	Mon, Aug 2, 1999	5.35	5.35	5.04	5.06
762	NASDAQ	RUSHB	Fri, Jul 30, 1999	5.44	5.56	5.43	5.48
761	NASDAQ	RUSHB	Thu, Jul 29, 1999	5.56	5.56	5.33	5.56
760	NASDAQ	RUSHB	Wed, Jul 28, 1999	5.70	5.72	5.63	5.63
759	NASDAQ	RUSHB	Tue, Jul 27, 1999	5.49	5.70	5.48	5.63
758	NASDAQ	RUSHB	Mon, Jul 26, 1999	5.61	5.61	5.43	5.46
757	NASDAQ	RUSHB	Fri, Jul 23, 1999	5.52	5.59	5.37	5.37
756	NASDAQ	RUSHB	Thu, Jul 22, 1999	5.57	5.57	5.52	5.52
755	NASDAQ	RUSHB	Wed, Jul 21, 1999	5.63	5.63	5.41	5.56
754	NASDAQ	RUSHB	Tue, Jul 20, 1999	5.74	5.78	5.52	5.54
753	NASDAQ	RUSHB	Mon, Jul 19, 1999	5.74	5.74	5.35	5.67
752	NASDAQ	RUSHB	Fri, Jul 16, 1999	5.63	5.67	5.48	5.48
751	NASDAQ	RUSHB	Thu, Jul 15, 1999	5.61	5.67	5.56	5.63
750	NASDAQ	RUSHB	Wed, Jul 14, 1999	5.65	5.70	5.33	5.59
749	NASDAQ	RUSHB	Tue, Jul 13, 1999	5.78	5.78	5.52	5.63
748	NASDAQ	RUSHB	Mon, Jul 12, 1999	5.39	5.93	5.19	5.78
747	NASDAQ	RUSHB	Fri, Jul 9, 1999	5.11	5.15	4.96	5.15
746	NASDAQ	RUSHB	Thu, Jul 8, 1999	5.00	5.07	4.81	5.07
745	NASDAQ	RUSHB	Wed, Jul 7, 1999	5.00	5.00	4.89	4.96
744	NASDAQ	RUSHB	Tue, Jul 6, 1999	4.93	4.98	4.93	4.94
743	NASDAQ	RUSHB	Fri, Jul 2, 1999	5.00	5.00	4.93	5.00
742	NASDAQ	RUSHB	Thu, Jul 1, 1999	4.70	4.96	4.70	4.96
741	NASDAQ	RUSHB	Wed, Jun 30, 1999	4.70	4.78	4.59	4.78
740	NASDAQ	RUSHB	Tue, Jun 29, 1999	4.83	4.85	4.70	4.74
739	NASDAQ	RUSHB	Mon, Jun 28, 1999	4.96	4.98	4.74	4.74
738	NASDAQ	RUSHB	Fri, Jun 25, 1999	4.81	4.81	4.67	4.81
737	NASDAQ	RUSHB	Thu, Jun 24, 1999	4.74	4.74	4.70	4.74
736	NASDAQ	RUSHB	Wed, Jun 23, 1999	4.81	4.81	4.70	4.70
735	NASDAQ	RUSHB	Tue, Jun 22, 1999	4.70	4.87	4.63	4.74
734	NASDAQ	RUSHB	Mon, Jun 21, 1999	4.43	4.70	4.41	4.70
733	NASDAQ	RUSHB	Fri, Jun 18, 1999	4.30	4.44	4.26	4.44
732	NASDAQ	RUSHB	Thu, Jun 17, 1999	4.52	4.52	4.26	4.37
731	NASDAQ	RUSHB	Wed, Jun 16, 1999	4.52	4.59	4.46	4.46
730	NASDAQ	RUSHB	Tue, Jun 15, 1999	4.57	4.63	4.56	4.56
729	NASDAQ	RUSHB	Mon, Jun 14, 1999	4.67	4.70	4.63	4.63
728	NASDAQ	RUSHB	Fri, Jun 11, 1999	4.72	4.72	4.63	4.72
727	NASDAQ	RUSHB	Thu, Jun 10, 1999	4.89	4.89	4.67	4.78
726	NASDAQ	RUSHB	Wed, Jun 9, 1999	5.02	5.02	4.85	4.89
725	NASDAQ	RUSHB	Tue, Jun 8, 1999	4.96	5.07	4.94	5.04
724	NASDAQ	RUSHB	Mon, Jun 7, 1999	4.59	5.04	4.59	4.93
723	NASDAQ	RUSHB	Fri, Jun 4, 1999	4.65	4.67	4.44	4.67
722	NASDAQ	RUSHB	Thu, Jun 3, 1999	4.63	4.67	4.59	4.63
721	NASDAQ	RUSHB	Wed, Jun 2, 1999	4.78	4.78	4.52	4.56
720	NASDAQ	RUSHB	Tue, Jun 1, 1999	4.67	4.78	4.56	4.74
719	NASDAQ	RUSHB	Fri, May 28, 1999	4.49	4.78	4.49	4.67
718	NASDAQ	RUSHB	Thu, May 27, 1999	4.56	4.56	4.44	4.52
717	NASDAQ	RUSHB	Wed, May 26, 1999	4.78	4.82	4.33	4.52
716	NASDAQ	RUSHB	Tue, May 25, 1999	5.06	5.06	4.81	4.89
715	NASDAQ	RUSHB	Mon, May 24, 1999	5.04	5.04	5.00	5.04
714	NASDAQ	RUSHB	Fri, May 21, 1999	5.00	5.07	4.96	5.00
713	NASDAQ	RUSHB	Thu, May 20, 1999	4.98	5.00	4.93	5.00
712	NASDAQ	RUSHB	Wed, May 19, 1999	4.85	5.04	4.81	4.94
711	NASDAQ	RUSHB	Tue, May 18, 1999	4.70	4.81	4.67	4.81
710	NASDAQ	RUSHB	Mon, May 17, 1999	4.81	4.85	4.59	4.74
709	NASDAQ	RUSHB	Fri, May 14, 1999	5.07	5.19	4.81	4.81
708	NASDAQ	RUSHB	Thu, May 13, 1999	5.19	5.31	5.11	5.15
707	NASDAQ	RUSHB	Wed, May 12, 1999	4.70	5.31	4.56	5.04
706	NASDAQ	RUSHB	Tue, May 11, 1999	4.52	4.70	4.48	4.70
705	NASDAQ	RUSHB	Mon, May 10, 1999	4.65	4.81	4.52	4.54
704	NASDAQ	RUSHB	Fri, May 7, 1999	4.65	4.67	4.41	4.63
703	NASDAQ	RUSHB	Thu, May 6, 1999	4.78	4.85	4.61	4.70
702	NASDAQ	RUSHB	Wed, May 5, 1999	4.07	4.52	4.07	4.52
701	NASDAQ	RUSHB	Tue, May 4, 1999	4.22	4.22	4.04	4.11
700	NASDAQ	RUSHB	Mon, May 3, 1999	4.15	4.20	4.13	4.15
699	NASDAQ	RUSHB	Fri, Apr 30, 1999	4.22	4.26	4.13	4.19
698	NASDAQ	RUSHB	Thu, Apr 29, 1999	4.20	4.30	4.13	4.22
697	NASDAQ	RUSHB	Wed, Apr 28, 1999	4.26	4.30	4.19	4.22
696	NASDAQ	RUSHB	Tue, Apr 27, 1999	4.15	4.30	4.07	4.19
695	NASDAQ	RUSHB	Mon, Apr 26, 1999	4.15	4.30	4.15	4.15
694	NASDAQ	RUSHB	Fri, Apr 23, 1999	4.37	4.37	3.96	4.15
693	NASDAQ	RUSHB	Thu, Apr 22, 1999	4.48	4.48	4.20	4.31
692	NASDAQ	RUSHB	Wed, Apr 21, 1999	4.33	4.59	4.33	4.41
691	NASDAQ	RUSHB	Tue, Apr 20, 1999	3.87	4.26	3.78	4.15
690	NASDAQ	RUSHB	Mon, Apr 19, 1999	3.61	3.63	3.48	3.56
689	NASDAQ	RUSHB	Fri, Apr 16, 1999	3.57	3.70	3.26	3.41
688	NASDAQ	RUSHB	Thu, Apr 15, 1999	3.24	3.52	3.15	3.41
687	NASDAQ	RUSHB	Wed, Apr 14, 1999	3.17	3.26	3.07	3.15
686	NASDAQ	RUSHB	Tue, Apr 13, 1999	3.11	3.22	3.07	3.17
685	NASDAQ	RUSHB	Mon, Apr 12, 1999	3.17	3.19	3.04	3.04
684	NASDAQ	RUSHB	Fri, Apr 9, 1999	3.17	3.19	3.17	3.17
683	NASDAQ	RUSHB	Thu, Apr 8, 1999	3.17	3.17	3.11	3.15
682	NASDAQ	RUSHB	Wed, Apr 7, 1999	3.19	3.19	3.07	3.11
681	NASDAQ	RUSHB	Tue, Apr 6, 1999	3.19	3.31	3.15	3.19
680	NASDAQ	RUSHB	Mon, Apr 5, 1999	3.17	3.26	3.00	3.19
679	NASDAQ	RUSHB	Thu, Apr 1, 1999	3.37	3.37	3.07	3.19
678	NASDAQ	RUSHB	Wed, Mar 31, 1999	3.30	3.41	3.30	3.33
677	NASDAQ	RUSHB	Tue, Mar 30, 1999	3.33	3.33	3.30	3.30
676	NASDAQ	RUSHB	Mon, Mar 29, 1999	3.37	3.41	3.26	3.33
675	NASDAQ	RUSHB	Fri, Mar 26, 1999	3.46	3.46	3.37	3.44
674	NASDAQ	RUSHB	Thu, Mar 25, 1999	3.41	3.44	3.37	3.44
673	NASDAQ	RUSHB	Wed, Mar 24, 1999	3.30	3.30	3.30	3.30
672	NASDAQ	RUSHB	Tue, Mar 23, 1999	3.41	3.41	3.33	3.33
671	NASDAQ	RUSHB	Mon, Mar 22, 1999	3.44	3.56	3.41	3.41
670	NASDAQ	RUSHB	Fri, Mar 19, 1999	3.41	3.41	3.13	3.37
669	NASDAQ	RUSHB	Thu, Mar 18, 1999	3.37	3.41	3.15	3.41
668	NASDAQ	RUSHB	Wed, Mar 17, 1999	3.41	3.44	3.30	3.37
667	NASDAQ	RUSHB	Tue, Mar 16, 1999	3.48	3.48	3.33	3.33
666	NASDAQ	RUSHB	Mon, Mar 15, 1999	3.30	3.41	3.30	3.41
665	NASDAQ	RUSHB	Fri, Mar 12, 1999	3.33	3.33	3.26	3.30
664	NASDAQ	RUSHB	Thu, Mar 11, 1999	3.48	3.48	3.30	3.31
663	NASDAQ	RUSHB	Wed, Mar 10, 1999	3.52	3.59	3.48	3.52
662	NASDAQ	RUSHB	Tue, Mar 9, 1999	3.56	3.63	3.52	3.56
661	NASDAQ	RUSHB	Mon, Mar 8, 1999	3.59	3.59	3.52	3.59
660	NASDAQ	RUSHB	Fri, Mar 5, 1999	3.48	3.63	3.48	3.52
659	NASDAQ	RUSHB	Thu, Mar 4, 1999	3.67	3.67	3.56	3.59
658	NASDAQ	RUSHB	Wed, Mar 3, 1999	3.78	3.81	3.61	3.61
657	NASDAQ	RUSHB	Tue, Mar 2, 1999	3.74	4.00	3.70	3.74
656	NASDAQ	RUSHB	Mon, Mar 1, 1999	3.63	3.70	3.48	3.63
655	NASDAQ	RUSHB	Fri, Feb 26, 1999	3.52	3.67	3.41	3.63
654	NASDAQ	RUSHB	Thu, Feb 25, 1999	3.56	3.56	3.22	3.22
653	NASDAQ	RUSHB	Wed, Feb 24, 1999	3.52	3.56	3.44	3.44
652	NASDAQ	RUSHB	Tue, Feb 23, 1999	3.48	3.52	3.48	3.48
651	NASDAQ	RUSHB	Mon, Feb 22, 1999	3.48	3.52	3.48	3.52
650	NASDAQ	RUSHB	Fri, Feb 19, 1999	3.56	3.56	3.44	3.52
649	NASDAQ	RUSHB	Thu, Feb 18, 1999	3.30	3.50	3.30	3.48
648	NASDAQ	RUSHB	Wed, Feb 17, 1999	3.33	3.33	3.13	3.26
647	NASDAQ	RUSHB	Tue, Feb 16, 1999	3.48	3.56	3.26	3.33
646	NASDAQ	RUSHB	Fri, Feb 12, 1999	3.48	3.52	3.44	3.44
645	NASDAQ	RUSHB	Thu, Feb 11, 1999	3.46	3.59	3.37	3.59
644	NASDAQ	RUSHB	Wed, Feb 10, 1999	3.48	3.48	3.26	3.41
643	NASDAQ	RUSHB	Tue, Feb 9, 1999	3.78	3.85	3.48	3.48
642	NASDAQ	RUSHB	Mon, Feb 8, 1999	3.89	3.89	3.70	3.70
641	NASDAQ	RUSHB	Fri, Feb 5, 1999	3.78	3.98	3.78	3.81
640	NASDAQ	RUSHB	Thu, Feb 4, 1999	3.78	3.89	3.70	3.74
639	NASDAQ	RUSHB	Wed, Feb 3, 1999	3.78	3.91	3.78	3.78
638	NASDAQ	RUSHB	Tue, Feb 2, 1999	3.78	3.81	3.78	3.81
637	NASDAQ	RUSHB	Mon, Feb 1, 1999	3.78	3.85	3.78	3.80
636	NASDAQ	RUSHB	Fri, Jan 29, 1999	3.89	3.89	3.81	3.85
635	NASDAQ	RUSHB	Thu, Jan 28, 1999	3.96	4.00	3.85	3.85
634	NASDAQ	RUSHB	Wed, Jan 27, 1999	3.85	4.00	3.78	3.85
633	NASDAQ	RUSHB	Tue, Jan 26, 1999	3.89	4.04	3.80	3.80
632	NASDAQ	RUSHB	Mon, Jan 25, 1999	3.48	3.85	3.48	3.80
631	NASDAQ	RUSHB	Fri, Jan 22, 1999	3.56	3.59	3.48	3.56
630	NASDAQ	RUSHB	Thu, Jan 21, 1999	3.56	3.70	3.44	3.48
629	NASDAQ	RUSHB	Wed, Jan 20, 1999	3.30	3.48	3.22	3.37
628	NASDAQ	RUSHB	Tue, Jan 19, 1999	3.15	3.41	3.15	3.41
627	NASDAQ	RUSHB	Fri, Jan 15, 1999	3.09	3.17	3.04	3.15
626	NASDAQ	RUSHB	Thu, Jan 14, 1999	2.93	3.15	2.89	3.09
625	NASDAQ	RUSHB	Wed, Jan 13, 1999	3.13	3.30	2.89	3.11
624	NASDAQ	RUSHB	Tue, Jan 12, 1999	3.11	3.24	2.81	3.13
623	NASDAQ	RUSHB	Mon, Jan 11, 1999	3.33	3.37	3.15	3.15
622	NASDAQ	RUSHB	Fri, Jan 8, 1999	3.41	3.54	3.33	3.33
621	NASDAQ	RUSHB	Thu, Jan 7, 1999	3.37	3.37	3.33	3.37
620	NASDAQ	RUSHB	Wed, Jan 6, 1999	3.30	3.44	3.30	3.39
619	NASDAQ	RUSHB	Tue, Jan 5, 1999	3.48	3.56	3.37	3.37
618	NASDAQ	RUSHB	Mon, Jan 4, 1999	3.41	3.41	3.26	3.39
617	NASDAQ	RUSHB	Thu, Dec 31, 1998	3.44	3.44	3.26	3.26
616	NASDAQ	RUSHB	Wed, Dec 30, 1998	3.41	3.44	3.33	3.44
615	NASDAQ	RUSHB	Tue, Dec 29, 1998	3.37	3.44	3.33	3.33
614	NASDAQ	RUSHB	Mon, Dec 28, 1998	3.63	3.63	3.41	3.41
613	NASDAQ	RUSHB	Thu, Dec 24, 1998	3.30	3.74	3.30	3.41
612	NASDAQ	RUSHB	Wed, Dec 23, 1998	3.22	3.30	3.22	3.22
611	NASDAQ	RUSHB	Tue, Dec 22, 1998	3.33	3.33	3.26	3.30
610	NASDAQ	RUSHB	Mon, Dec 21, 1998	3.11	3.41	3.11	3.22
609	NASDAQ	RUSHB	Fri, Dec 18, 1998	3.00	3.19	3.00	3.07
608	NASDAQ	RUSHB	Thu, Dec 17, 1998	3.07	3.07	2.96	3.00
607	NASDAQ	RUSHB	Wed, Dec 16, 1998	3.07	3.15	3.07	3.07
606	NASDAQ	RUSHB	Tue, Dec 15, 1998	2.96	3.19	2.93	3.15
605	NASDAQ	RUSHB	Mon, Dec 14, 1998	2.89	2.93	2.81	2.89
604	NASDAQ	RUSHB	Fri, Dec 11, 1998	2.93	2.93	2.85	2.93
603	NASDAQ	RUSHB	Thu, Dec 10, 1998	2.96	2.96	2.89	2.93
602	NASDAQ	RUSHB	Wed, Dec 9, 1998	3.04	3.19	3.00	3.00
601	NASDAQ	RUSHB	Tue, Dec 8, 1998	2.93	3.07	2.93	2.93
600	NASDAQ	RUSHB	Mon, Dec 7, 1998	2.85	2.93	2.85	2.85
599	NASDAQ	RUSHB	Fri, Dec 4, 1998	2.87	2.93	2.85	2.89
598	NASDAQ	RUSHB	Thu, Dec 3, 1998	2.74	2.89	2.74	2.87
597	NASDAQ	RUSHB	Wed, Dec 2, 1998	2.78	2.81	2.59	2.78
596	NASDAQ	RUSHB	Tue, Dec 1, 1998	2.78	2.85	2.74	2.81
595	NASDAQ	RUSHB	Mon, Nov 30, 1998	3.00	3.00	2.78	2.81
594	NASDAQ	RUSHB	Fri, Nov 27, 1998	2.96	3.07	2.96	2.96
593	NASDAQ	RUSHB	Wed, Nov 25, 1998	3.00	3.00	2.96	2.96
592	NASDAQ	RUSHB	Tue, Nov 24, 1998	3.04	3.06	3.00	3.00
591	NASDAQ	RUSHB	Mon, Nov 23, 1998	3.04	3.07	2.96	3.07
590	NASDAQ	RUSHB	Fri, Nov 20, 1998	3.00	3.04	3.00	3.04
589	NASDAQ	RUSHB	Thu, Nov 19, 1998	2.98	3.07	2.98	3.04
588	NASDAQ	RUSHB	Wed, Nov 18, 1998	3.07	3.11	2.96	2.98
587	NASDAQ	RUSHB	Tue, Nov 17, 1998	2.98	3.07	2.81	3.00
586	NASDAQ	RUSHB	Mon, Nov 16, 1998	3.11	3.22	2.74	2.91
585	NASDAQ	RUSHB	Fri, Nov 13, 1998	3.15	3.26	3.15	3.19
584	NASDAQ	RUSHB	Thu, Nov 12, 1998	3.15	3.22	3.15	3.15
583	NASDAQ	RUSHB	Wed, Nov 11, 1998	3.28	3.28	3.19	3.24
582	NASDAQ	RUSHB	Tue, Nov 10, 1998	3.44	3.56	3.19	3.26
581	NASDAQ	RUSHB	Mon, Nov 9, 1998	3.44	3.56	3.33	3.44
580	NASDAQ	RUSHB	Fri, Nov 6, 1998	3.52	3.59	3.41	3.44
579	NASDAQ	RUSHB	Thu, Nov 5, 1998	3.59	3.63	3.44	3.48
578	NASDAQ	RUSHB	Wed, Nov 4, 1998	3.63	3.78	3.44	3.56
577	NASDAQ	RUSHB	Tue, Nov 3, 1998	3.41	3.89	3.41	3.52
576	NASDAQ	RUSHB	Mon, Nov 2, 1998	3.48	3.48	3.33	3.37
575	NASDAQ	RUSHB	Fri, Oct 30, 1998	3.30	3.41	3.26	3.37
574	NASDAQ	RUSHB	Thu, Oct 29, 1998	3.41	3.41	3.26	3.30
573	NASDAQ	RUSHB	Wed, Oct 28, 1998	3.37	3.44	3.19	3.41
572	NASDAQ	RUSHB	Tue, Oct 27, 1998	3.37	3.44	3.37	3.37
571	NASDAQ	RUSHB	Mon, Oct 26, 1998	3.26	3.43	3.26	3.37
570	NASDAQ	RUSHB	Fri, Oct 23, 1998	3.26	3.30	3.19	3.22
569	NASDAQ	RUSHB	Thu, Oct 22, 1998	2.96	3.22	2.89	3.19
568	NASDAQ	RUSHB	Wed, Oct 21, 1998	3.11	3.19	2.96	3.07
567	NASDAQ	RUSHB	Tue, Oct 20, 1998	3.24	3.44	2.93	2.93
566	NASDAQ	RUSHB	Mon, Oct 19, 1998	3.11	3.52	3.11	3.13
565	NASDAQ	RUSHB	Fri, Oct 16, 1998	2.63	3.11	2.57	3.07
564	NASDAQ	RUSHB	Thu, Oct 15, 1998	2.59	2.70	2.37	2.67
563	NASDAQ	RUSHB	Wed, Oct 14, 1998	2.44	2.59	2.30	2.52
562	NASDAQ	RUSHB	Tue, Oct 13, 1998	2.37	2.41	2.30	2.30
561	NASDAQ	RUSHB	Mon, Oct 12, 1998	2.19	2.48	2.15	2.46
560	NASDAQ	RUSHB	Fri, Oct 9, 1998	2.41	2.48	2.19	2.19
559	NASDAQ	RUSHB	Thu, Oct 8, 1998	2.52	2.54	2.19	2.33
558	NASDAQ	RUSHB	Wed, Oct 7, 1998	2.59	2.69	2.56	2.57
557	NASDAQ	RUSHB	Tue, Oct 6, 1998	2.78	2.78	2.63	2.63
556	NASDAQ	RUSHB	Mon, Oct 5, 1998	2.85	2.85	2.63	2.70
555	NASDAQ	RUSHB	Fri, Oct 2, 1998	2.78	2.78	2.74	2.74
554	NASDAQ	RUSHB	Thu, Oct 1, 1998	2.93	2.96	2.78	2.85
553	NASDAQ	RUSHB	Wed, Sep 30, 1998	2.89	3.04	2.89	3.04
552	NASDAQ	RUSHB	Tue, Sep 29, 1998	2.96	2.96	2.89	2.89
551	NASDAQ	RUSHB	Mon, Sep 28, 1998	3.00	3.15	2.96	3.04
550	NASDAQ	RUSHB	Fri, Sep 25, 1998	2.93	3.00	2.89	2.96
549	NASDAQ	RUSHB	Thu, Sep 24, 1998	3.22	3.22	3.11	3.11
548	NASDAQ	RUSHB	Wed, Sep 23, 1998	3.20	3.28	3.11	3.22
547	NASDAQ	RUSHB	Tue, Sep 22, 1998	3.22	3.22	3.15	3.15
546	NASDAQ	RUSHB	Mon, Sep 21, 1998	3.15	3.26	3.15	3.26
545	NASDAQ	RUSHB	Fri, Sep 18, 1998	2.96	3.24	2.96	3.24
544	NASDAQ	RUSHB	Thu, Sep 17, 1998	2.96	3.15	2.89	3.09
543	NASDAQ	RUSHB	Wed, Sep 16, 1998	3.11	3.19	3.00	3.19
542	NASDAQ	RUSHB	Tue, Sep 15, 1998	2.89	3.11	2.89	3.04
541	NASDAQ	RUSHB	Mon, Sep 14, 1998	2.67	2.85	2.67	2.85
540	NASDAQ	RUSHB	Fri, Sep 11, 1998	2.70	2.74	2.70	2.74
539	NASDAQ	RUSHB	Thu, Sep 10, 1998	2.63	2.74	2.54	2.59
538	NASDAQ	RUSHB	Wed, Sep 9, 1998	2.52	2.81	2.52	2.74
537	NASDAQ	RUSHB	Tue, Sep 8, 1998	2.70	2.70	2.52	2.56
536	NASDAQ	RUSHB	Fri, Sep 4, 1998	2.52	2.70	2.52	2.59
535	NASDAQ	RUSHB	Thu, Sep 3, 1998	2.78	2.78	2.59	2.63
534	NASDAQ	RUSHB	Wed, Sep 2, 1998	2.89	2.89	2.63	2.68
533	NASDAQ	RUSHB	Tue, Sep 1, 1998	2.85	2.93	2.44	2.89
532	NASDAQ	RUSHB	Mon, Aug 31, 1998	2.81	2.81	2.52	2.67
531	NASDAQ	RUSHB	Fri, Aug 28, 1998	2.85	2.93	2.85	2.93
530	NASDAQ	RUSHB	Thu, Aug 27, 1998	2.81	3.04	2.81	2.83
529	NASDAQ	RUSHB	Wed, Aug 26, 1998	2.89	3.00	2.67	2.96
528	NASDAQ	RUSHB	Tue, Aug 25, 1998	2.96	2.96	2.89	2.89
527	NASDAQ	RUSHB	Mon, Aug 24, 1998	2.81	2.96	2.81	2.96
526	NASDAQ	RUSHB	Fri, Aug 21, 1998	3.04	3.04	2.89	2.93
525	NASDAQ	RUSHB	Thu, Aug 20, 1998	3.00	3.11	3.00	3.11
524	NASDAQ	RUSHB	Wed, Aug 19, 1998	3.04	3.19	3.00	3.00
523	NASDAQ	RUSHB	Tue, Aug 18, 1998	2.96	3.11	2.91	3.11
522	NASDAQ	RUSHB	Mon, Aug 17, 1998	3.00	3.00	2.96	2.96
521	NASDAQ	RUSHB	Fri, Aug 14, 1998	3.00	3.11	2.74	3.00
520	NASDAQ	RUSHB	Thu, Aug 13, 1998	3.26	3.28	2.96	2.96
519	NASDAQ	RUSHB	Wed, Aug 12, 1998	3.19	3.26	3.15	3.19
518	NASDAQ	RUSHB	Tue, Aug 11, 1998	3.04	3.37	3.04	3.15
517	NASDAQ	RUSHB	Mon, Aug 10, 1998	3.33	3.46	3.26	3.26
516	NASDAQ	RUSHB	Fri, Aug 7, 1998	3.11	3.26	3.11	3.22
515	NASDAQ	RUSHB	Thu, Aug 6, 1998	3.07	3.11	3.07	3.11
514	NASDAQ	RUSHB	Wed, Aug 5, 1998	2.85	3.04	2.85	2.89
513	NASDAQ	RUSHB	Tue, Aug 4, 1998	2.89	3.11	2.89	2.91
512	NASDAQ	RUSHB	Mon, Aug 3, 1998	3.00	3.00	2.85	2.93
511	NASDAQ	RUSHB	Fri, Jul 31, 1998	2.93	3.00	2.80	2.87
510	NASDAQ	RUSHB	Thu, Jul 30, 1998	3.19	3.26	2.93	3.00
509	NASDAQ	RUSHB	Wed, Jul 29, 1998	3.30	3.30	3.04	3.19
508	NASDAQ	RUSHB	Tue, Jul 28, 1998	3.48	3.48	3.19	3.19
507	NASDAQ	RUSHB	Mon, Jul 27, 1998	3.70	3.70	3.37	3.44
506	NASDAQ	RUSHB	Fri, Jul 24, 1998	3.56	3.56	3.48	3.52
505	NASDAQ	RUSHB	Thu, Jul 23, 1998	3.59	3.67	3.48	3.56
504	NASDAQ	RUSHB	Wed, Jul 22, 1998	3.67	3.67	3.48	3.59
503	NASDAQ	RUSHB	Tue, Jul 21, 1998	4.00	4.04	3.59	3.59
502	NASDAQ	RUSHB	Mon, Jul 20, 1998	3.81	3.89	3.56	3.56
501	NASDAQ	RUSHB	Fri, Jul 17, 1998	4.04	4.04	3.70	3.74
500	NASDAQ	RUSHB	Thu, Jul 16, 1998	3.30	3.85	3.22	3.70
499	NASDAQ	RUSHB	Wed, Jul 15, 1998	3.15	3.37	3.07	3.26
498	NASDAQ	RUSHB	Tue, Jul 14, 1998	2.81	3.15	2.81	3.15
497	NASDAQ	RUSHB	Mon, Jul 13, 1998	2.74	3.04	2.74	2.81
496	NASDAQ	RUSHB	Fri, Jul 10, 1998	2.81	2.96	2.81	2.81
495	NASDAQ	RUSHB	Thu, Jul 9, 1998	2.78	2.81	2.78	2.81
494	NASDAQ	RUSHB	Wed, Jul 8, 1998	2.81	2.91	2.78	2.78
493	NASDAQ	RUSHB	Tue, Jul 7, 1998	2.85	2.89	2.78	2.78
492	NASDAQ	RUSHB	Mon, Jul 6, 1998	2.89	2.91	2.85	2.89
491	NASDAQ	RUSHB	Thu, Jul 2, 1998	3.00	3.04	2.78	2.93
490	NASDAQ	RUSHB	Wed, Jul 1, 1998	3.07	3.07	2.96	3.04
489	NASDAQ	RUSHB	Tue, Jun 30, 1998	3.07	3.07	3.00	3.07
488	NASDAQ	RUSHB	Mon, Jun 29, 1998	3.07	3.30	3.07	3.07
487	NASDAQ	RUSHB	Fri, Jun 26, 1998	3.30	3.31	3.07	3.07
486	NASDAQ	RUSHB	Thu, Jun 25, 1998	3.43	3.44	3.26	3.30
485	NASDAQ	RUSHB	Wed, Jun 24, 1998	3.48	3.52	3.43	3.48
484	NASDAQ	RUSHB	Tue, Jun 23, 1998	3.41	3.52	3.41	3.41
483	NASDAQ	RUSHB	Mon, Jun 22, 1998	3.59	3.59	3.41	3.41
482	NASDAQ	RUSHB	Fri, Jun 19, 1998	3.63	3.63	3.52	3.59
481	NASDAQ	RUSHB	Thu, Jun 18, 1998	3.78	3.78	3.63	3.63
480	NASDAQ	RUSHB	Wed, Jun 17, 1998	3.67	3.78	3.63	3.63
479	NASDAQ	RUSHB	Tue, Jun 16, 1998	3.56	3.67	3.56	3.63
478	NASDAQ	RUSHB	Mon, Jun 15, 1998	3.48	3.59	3.48	3.57
477	NASDAQ	RUSHB	Fri, Jun 12, 1998	3.56	3.70	3.41	3.48
476	NASDAQ	RUSHB	Thu, Jun 11, 1998	3.89	3.89	3.70	3.70
475	NASDAQ	RUSHB	Wed, Jun 10, 1998	4.07	4.07	3.78	3.81
474	NASDAQ	RUSHB	Tue, Jun 9, 1998	3.85	4.07	3.85	4.00
473	NASDAQ	RUSHB	Mon, Jun 8, 1998	3.81	3.93	3.81	3.85
472	NASDAQ	RUSHB	Fri, Jun 5, 1998	3.98	3.98	3.85	3.85
471	NASDAQ	RUSHB	Thu, Jun 4, 1998	3.85	4.04	3.85	4.00
470	NASDAQ	RUSHB	Wed, Jun 3, 1998	3.96	4.02	3.85	3.85
469	NASDAQ	RUSHB	Tue, Jun 2, 1998	4.07	4.11	3.93	3.94
468	NASDAQ	RUSHB	Mon, Jun 1, 1998	4.22	4.22	3.93	4.00
467	NASDAQ	RUSHB	Fri, May 29, 1998	4.19	4.19	3.89	4.07
466	NASDAQ	RUSHB	Thu, May 28, 1998	3.85	4.00	3.70	3.94
465	NASDAQ	RUSHB	Wed, May 27, 1998	3.56	3.81	3.56	3.63
464	NASDAQ	RUSHB	Tue, May 26, 1998	3.59	3.59	3.52	3.52
463	NASDAQ	RUSHB	Fri, May 22, 1998	3.59	3.59	3.59	3.59
462	NASDAQ	RUSHB	Thu, May 21, 1998	3.63	3.63	3.48	3.52
461	NASDAQ	RUSHB	Wed, May 20, 1998	3.50	3.63	3.48	3.56
460	NASDAQ	RUSHB	Tue, May 19, 1998	3.48	3.52	3.41	3.52
459	NASDAQ	RUSHB	Mon, May 18, 1998	3.48	3.48	3.33	3.43
458	NASDAQ	RUSHB	Fri, May 15, 1998	3.48	3.48	3.44	3.44
457	NASDAQ	RUSHB	Thu, May 14, 1998	3.44	3.52	3.37	3.48
456	NASDAQ	RUSHB	Wed, May 13, 1998	3.37	3.44	3.37	3.41
455	NASDAQ	RUSHB	Tue, May 12, 1998	3.41	3.44	3.37	3.44
454	NASDAQ	RUSHB	Mon, May 11, 1998	3.37	3.48	3.37	3.48
453	NASDAQ	RUSHB	Fri, May 8, 1998	3.43	3.48	3.33	3.33
452	NASDAQ	RUSHB	Thu, May 7, 1998	3.56	3.56	3.43	3.43
451	NASDAQ	RUSHB	Wed, May 6, 1998	3.41	3.48	3.41	3.48
450	NASDAQ	RUSHB	Tue, May 5, 1998	3.41	3.41	3.30	3.30
449	NASDAQ	RUSHB	Mon, May 4, 1998	3.56	3.56	3.30	3.33
448	NASDAQ	RUSHB	Fri, May 1, 1998	3.50	3.56	3.33	3.41
447	NASDAQ	RUSHB	Thu, Apr 30, 1998	3.41	3.56	3.37	3.56
446	NASDAQ	RUSHB	Wed, Apr 29, 1998	3.37	3.41	3.37	3.37
445	NASDAQ	RUSHB	Tue, Apr 28, 1998	3.41	3.41	3.37	3.39
444	NASDAQ	RUSHB	Mon, Apr 27, 1998	3.26	3.41	3.26	3.33
443	NASDAQ	RUSHB	Fri, Apr 24, 1998	3.33	3.41	3.30	3.33
442	NASDAQ	RUSHB	Thu, Apr 23, 1998	3.41	3.41	3.33	3.33
441	NASDAQ	RUSHB	Wed, Apr 22, 1998	3.19	3.41	3.19	3.37
440	NASDAQ	RUSHB	Tue, Apr 21, 1998	3.44	3.44	3.19	3.26
439	NASDAQ	RUSHB	Mon, Apr 20, 1998	3.26	3.41	3.26	3.33
438	NASDAQ	RUSHB	Fri, Apr 17, 1998	3.26	3.26	3.22	3.22
437	NASDAQ	RUSHB	Thu, Apr 16, 1998	3.26	3.26	3.22	3.26
436	NASDAQ	RUSHB	Wed, Apr 15, 1998	3.26	3.26	3.26	3.26
435	NASDAQ	RUSHB	Tue, Apr 14, 1998	3.30	3.31	3.15	3.19
434	NASDAQ	RUSHB	Mon, Apr 13, 1998	3.41	3.41	3.30	3.30
433	NASDAQ	RUSHB	Thu, Apr 9, 1998	3.44	3.44	3.44	3.44
432	NASDAQ	RUSHB	Wed, Apr 8, 1998	3.33	3.37	3.26	3.37
431	NASDAQ	RUSHB	Tue, Apr 7, 1998	3.37	3.37	3.33	3.33
430	NASDAQ	RUSHB	Mon, Apr 6, 1998	3.52	3.52	3.37	3.37
429	NASDAQ	RUSHB	Fri, Apr 3, 1998	3.41	3.52	3.41	3.44
428	NASDAQ	RUSHB	Thu, Apr 2, 1998	3.26	3.37	3.26	3.37
427	NASDAQ	RUSHB	Wed, Apr 1, 1998	3.37	3.41	3.22	3.22
426	NASDAQ	RUSHB	Tue, Mar 31, 1998	3.37	3.37	3.37	3.37
425	NASDAQ	RUSHB	Mon, Mar 30, 1998	3.37	3.41	3.22	3.22
424	NASDAQ	RUSHB	Fri, Mar 27, 1998	3.33	3.41	3.33	3.41
423	NASDAQ	RUSHB	Thu, Mar 26, 1998	3.22	3.26	3.22	3.26
422	NASDAQ	RUSHB	Wed, Mar 25, 1998	3.26	3.26	3.19	3.22
421	NASDAQ	RUSHB	Tue, Mar 24, 1998	3.19	3.26	3.19	3.22
420	NASDAQ	RUSHB	Mon, Mar 23, 1998	3.11	3.20	3.11	3.20
419	NASDAQ	RUSHB	Fri, Mar 20, 1998	3.26	3.26	3.15	3.15
418	NASDAQ	RUSHB	Thu, Mar 19, 1998	3.30	3.30	3.19	3.19
417	NASDAQ	RUSHB	Wed, Mar 18, 1998	3.30	3.30	3.22	3.30
416	NASDAQ	RUSHB	Tue, Mar 17, 1998	3.30	3.30	3.26	3.30
415	NASDAQ	RUSHB	Mon, Mar 16, 1998	3.26	3.30	3.26	3.30
414	NASDAQ	RUSHB	Fri, Mar 13, 1998	3.35	3.37	3.22	3.26
413	NASDAQ	RUSHB	Thu, Mar 12, 1998	3.15	3.48	3.11	3.30
412	NASDAQ	RUSHB	Wed, Mar 11, 1998	3.07	3.11	3.00	3.11
411	NASDAQ	RUSHB	Tue, Mar 10, 1998	3.15	3.15	3.00	3.07
410	NASDAQ	RUSHB	Mon, Mar 9, 1998	3.11	3.19	3.00	3.11
409	NASDAQ	RUSHB	Fri, Mar 6, 1998	2.93	3.19	2.93	3.04
408	NASDAQ	RUSHB	Thu, Mar 5, 1998	2.81	2.96	2.76	2.93
407	NASDAQ	RUSHB	Wed, Mar 4, 1998	2.96	2.96	2.89	2.91
406	NASDAQ	RUSHB	Tue, Mar 3, 1998	2.81	3.04	2.81	2.81
405	NASDAQ	RUSHB	Mon, Mar 2, 1998	2.89	3.04	2.74	3.00
404	NASDAQ	RUSHB	Fri, Feb 27, 1998	2.67	2.78	2.59	2.78
403	NASDAQ	RUSHB	Thu, Feb 26, 1998	2.74	2.74	2.63	2.63
402	NASDAQ	RUSHB	Wed, Feb 25, 1998	2.59	2.67	2.56	2.65
401	NASDAQ	RUSHB	Tue, Feb 24, 1998	2.59	2.59	2.52	2.56
400	NASDAQ	RUSHB	Mon, Feb 23, 1998	2.52	2.52	2.52	2.52
399	NASDAQ	RUSHB	Fri, Feb 20, 1998	2.56	2.56	2.56	2.56
398	NASDAQ	RUSHB	Thu, Feb 19, 1998	2.52	2.56	2.52	2.56
397	NASDAQ	RUSHB	Wed, Feb 18, 1998	2.52	2.59	2.52	2.59
396	NASDAQ	RUSHB	Tue, Feb 17, 1998	2.37	2.52	2.37	2.52
395	NASDAQ	RUSHB	Fri, Feb 13, 1998	2.37	2.37	2.37	2.37
394	NASDAQ	RUSHB	Thu, Feb 12, 1998	2.52	2.52	2.52	2.52
393	NASDAQ	RUSHB	Wed, Feb 11, 1998	2.39	2.41	2.39	2.39
392	NASDAQ	RUSHB	Tue, Feb 10, 1998	2.52	2.52	2.52	2.52
391	NASDAQ	RUSHB	Mon, Feb 9, 1998	2.41	2.48	2.37	2.37
390	NASDAQ	RUSHB	Fri, Feb 6, 1998	2.52	2.52	2.41	2.41
389	NASDAQ	RUSHB	Thu, Feb 5, 1998	2.52	2.59	2.44	2.44
388	NASDAQ	RUSHB	Wed, Feb 4, 1998	2.56	2.59	2.48	2.48
387	NASDAQ	RUSHB	Tue, Feb 3, 1998	2.48	2.48	2.48	2.48
386	NASDAQ	RUSHB	Mon, Feb 2, 1998	2.46	2.59	2.46	2.59
385	NASDAQ	RUSHB	Fri, Jan 30, 1998	2.52	2.52	2.52	2.52
384	NASDAQ	RUSHB	Thu, Jan 29, 1998	2.44	2.59	2.44	2.52
383	NASDAQ	RUSHB	Wed, Jan 28, 1998	2.59	2.59	2.46	2.46
382	NASDAQ	RUSHB	Tue, Jan 27, 1998	2.56	2.59	2.56	2.59
381	NASDAQ	RUSHB	Mon, Jan 26, 1998	2.67	2.67	2.52	2.56
380	NASDAQ	RUSHB	Fri, Jan 23, 1998	2.63	2.70	2.63	2.70
379	NASDAQ	RUSHB	Thu, Jan 22, 1998	2.56	2.59	2.56	2.59
378	NASDAQ	RUSHB	Wed, Jan 21, 1998	2.59	2.59	2.52	2.52
377	NASDAQ	RUSHB	Tue, Jan 20, 1998	2.33	2.59	2.33	2.56
376	NASDAQ	RUSHB	Fri, Jan 16, 1998	2.26	2.30	2.26	2.30
375	NASDAQ	RUSHB	Thu, Jan 15, 1998	2.26	2.26	2.19	2.26
374	NASDAQ	RUSHB	Tue, Jan 13, 1998	2.26	2.26	2.26	2.26
373	NASDAQ	RUSHB	Mon, Jan 12, 1998	2.33	2.33	2.26	2.26
372	NASDAQ	RUSHB	Fri, Jan 9, 1998	2.33	2.37	2.33	2.37
371	NASDAQ	RUSHB	Wed, Jan 7, 1998	2.30	2.37	2.30	2.30
370	NASDAQ	RUSHB	Tue, Jan 6, 1998	2.41	2.41	2.41	2.41
369	NASDAQ	RUSHB	Mon, Jan 5, 1998	2.48	2.48	2.48	2.48
368	NASDAQ	RUSHB	Wed, Dec 31, 1997	2.48	2.48	2.30	2.37
367	NASDAQ	RUSHB	Tue, Dec 30, 1997	2.48	2.48	2.48	2.48
366	NASDAQ	RUSHB	Mon, Dec 29, 1997	2.67	2.67	2.48	2.48
365	NASDAQ	RUSHB	Fri, Dec 26, 1997	2.63	2.63	2.63	2.63
364	NASDAQ	RUSHB	Wed, Dec 24, 1997	2.63	2.67	2.63	2.67
363	NASDAQ	RUSHB	Tue, Dec 23, 1997	2.67	2.78	2.63	2.63
362	NASDAQ	RUSHB	Mon, Dec 22, 1997	2.70	2.78	2.70	2.78
361	NASDAQ	RUSHB	Fri, Dec 19, 1997	2.65	2.67	2.63	2.67
360	NASDAQ	RUSHB	Thu, Dec 18, 1997	2.67	2.67	2.67	2.67
359	NASDAQ	RUSHB	Wed, Dec 17, 1997	2.70	2.70	2.70	2.70
358	NASDAQ	RUSHB	Tue, Dec 16, 1997	2.70	2.74	2.70	2.74
357	NASDAQ	RUSHB	Fri, Dec 12, 1997	2.74	2.74	2.74	2.74
356	NASDAQ	RUSHB	Thu, Dec 11, 1997	2.74	2.74	2.70	2.74
355	NASDAQ	RUSHB	Wed, Dec 10, 1997	2.74	2.74	2.70	2.74
354	NASDAQ	RUSHB	Tue, Dec 9, 1997	2.70	2.74	2.67	2.67
353	NASDAQ	RUSHB	Mon, Dec 8, 1997	2.78	2.78	2.70	2.70
352	NASDAQ	RUSHB	Fri, Dec 5, 1997	2.70	2.70	2.70	2.70
351	NASDAQ	RUSHB	Thu, Dec 4, 1997	2.70	2.70	2.70	2.70
350	NASDAQ	RUSHB	Wed, Dec 3, 1997	2.70	2.70	2.70	2.70
349	NASDAQ	RUSHB	Tue, Dec 2, 1997	2.78	2.78	2.70	2.74
348	NASDAQ	RUSHB	Mon, Dec 1, 1997	2.70	2.70	2.70	2.70
347	NASDAQ	RUSHB	Wed, Nov 26, 1997	2.74	2.74	2.67	2.70
346	NASDAQ	RUSHB	Tue, Nov 25, 1997	2.67	2.67	2.67	2.67
345	NASDAQ	RUSHB	Mon, Nov 24, 1997	2.67	2.67	2.67	2.67
344	NASDAQ	RUSHB	Thu, Nov 20, 1997	2.70	2.70	2.67	2.67
343	NASDAQ	RUSHB	Wed, Nov 19, 1997	2.74	2.74	2.67	2.67
342	NASDAQ	RUSHB	Tue, Nov 18, 1997	2.70	2.70	2.67	2.70
341	NASDAQ	RUSHB	Mon, Nov 17, 1997	2.67	2.67	2.67	2.67
340	NASDAQ	RUSHB	Thu, Nov 13, 1997	2.67	2.67	2.67	2.67
339	NASDAQ	RUSHB	Wed, Nov 12, 1997	2.70	2.70	2.67	2.67
338	NASDAQ	RUSHB	Tue, Nov 11, 1997	2.72	2.72	2.72	2.72
337	NASDAQ	RUSHB	Mon, Nov 10, 1997	2.74	2.74	2.74	2.74
336	NASDAQ	RUSHB	Fri, Nov 7, 1997	2.70	2.70	2.63	2.69
335	NASDAQ	RUSHB	Thu, Nov 6, 1997	2.56	2.67	2.56	2.59
334	NASDAQ	RUSHB	Wed, Nov 5, 1997	2.59	2.59	2.59	2.59
333	NASDAQ	RUSHB	Tue, Nov 4, 1997	2.67	2.67	2.56	2.59
332	NASDAQ	RUSHB	Mon, Nov 3, 1997	2.63	2.63	2.63	2.63
331	NASDAQ	RUSHB	Fri, Oct 31, 1997	2.59	2.59	2.52	2.56
330	NASDAQ	RUSHB	Wed, Oct 29, 1997	2.67	2.67	2.56	2.67
329	NASDAQ	RUSHB	Tue, Oct 28, 1997	2.48	2.63	2.48	2.63
328	NASDAQ	RUSHB	Mon, Oct 27, 1997	2.48	2.52	2.48	2.52
327	NASDAQ	RUSHB	Fri, Oct 24, 1997	2.56	2.56	2.56	2.56
326	NASDAQ	RUSHB	Thu, Oct 23, 1997	2.67	2.67	2.52	2.52
325	NASDAQ	RUSHB	Wed, Oct 22, 1997	2.56	2.61	2.52	2.61
324	NASDAQ	RUSHB	Tue, Oct 21, 1997	2.56	2.56	2.44	2.56
323	NASDAQ	RUSHB	Mon, Oct 20, 1997	2.74	2.74	2.59	2.59
322	NASDAQ	RUSHB	Fri, Oct 17, 1997	2.63	2.63	2.63	2.63
321	NASDAQ	RUSHB	Thu, Oct 16, 1997	2.81	2.81	2.74	2.81
320	NASDAQ	RUSHB	Wed, Oct 15, 1997	2.67	2.67	2.67	2.67
319	NASDAQ	RUSHB	Tue, Oct 14, 1997	2.81	2.81	2.81	2.81
318	NASDAQ	RUSHB	Mon, Oct 13, 1997	2.67	2.67	2.67	2.67
317	NASDAQ	RUSHB	Fri, Oct 10, 1997	2.81	2.81	2.81	2.81
316	NASDAQ	RUSHB	Thu, Oct 9, 1997	2.81	2.81	2.81	2.81
315	NASDAQ	RUSHB	Wed, Oct 8, 1997	2.89	2.89	2.74	2.74
314	NASDAQ	RUSHB	Tue, Oct 7, 1997	2.89	2.89	2.89	2.89
313	NASDAQ	RUSHB	Mon, Oct 6, 1997	2.89	2.89	2.85	2.85
312	NASDAQ	RUSHB	Fri, Oct 3, 1997	2.89	2.89	2.89	2.89
311	NASDAQ	RUSHB	Wed, Oct 1, 1997	2.85	2.85	2.78	2.78
310	NASDAQ	RUSHB	Tue, Sep 30, 1997	2.83	2.85	2.81	2.85
309	NASDAQ	RUSHB	Mon, Sep 29, 1997	2.85	2.85	2.85	2.85
308	NASDAQ	RUSHB	Fri, Sep 26, 1997	2.78	2.85	2.78	2.85
307	NASDAQ	RUSHB	Thu, Sep 25, 1997	2.78	2.78	2.78	2.78
306	NASDAQ	RUSHB	Wed, Sep 24, 1997	2.85	2.85	2.78	2.78
305	NASDAQ	RUSHB	Mon, Sep 22, 1997	2.81	2.89	2.74	2.78
304	NASDAQ	RUSHB	Fri, Sep 19, 1997	2.70	2.70	2.70	2.70
303	NASDAQ	RUSHB	Thu, Sep 18, 1997	2.74	2.74	2.70	2.70
302	NASDAQ	RUSHB	Wed, Sep 17, 1997	2.70	2.74	2.70	2.74
301	NASDAQ	RUSHB	Tue, Sep 16, 1997	2.78	2.81	2.74	2.74
300	NASDAQ	RUSHB	Mon, Sep 15, 1997	2.74	2.74	2.74	2.74
299	NASDAQ	RUSHB	Wed, Sep 10, 1997	2.70	2.70	2.67	2.67
298	NASDAQ	RUSHB	Tue, Sep 9, 1997	2.78	2.78	2.70	2.74
297	NASDAQ	RUSHB	Mon, Sep 8, 1997	2.67	2.78	2.67	2.78
296	NASDAQ	RUSHB	Fri, Sep 5, 1997	2.63	2.63	2.63	2.63
295	NASDAQ	RUSHB	Thu, Sep 4, 1997	2.63	2.70	2.63	2.63
294	NASDAQ	RUSHB	Wed, Sep 3, 1997	2.70	2.70	2.67	2.70
293	NASDAQ	RUSHB	Tue, Sep 2, 1997	2.59	2.59	2.59	2.59
292	NASDAQ	RUSHB	Fri, Aug 29, 1997	2.56	2.56	2.56	2.56
291	NASDAQ	RUSHB	Thu, Aug 28, 1997	2.33	2.59	2.26	2.56
290	NASDAQ	RUSHB	Wed, Aug 27, 1997	2.30	2.33	2.30	2.30
289	NASDAQ	RUSHB	Tue, Aug 26, 1997	2.22	2.22	2.22	2.22
288	NASDAQ	RUSHB	Thu, Aug 21, 1997	2.22	2.28	2.22	2.28
287	NASDAQ	RUSHB	Wed, Aug 20, 1997	2.19	2.26	2.19	2.26
286	NASDAQ	RUSHB	Tue, Aug 19, 1997	2.19	2.22	2.19	2.22
285	NASDAQ	RUSHB	Mon, Aug 18, 1997	2.19	2.19	2.15	2.19
284	NASDAQ	RUSHB	Fri, Aug 15, 1997	2.15	2.19	2.15	2.15
283	NASDAQ	RUSHB	Thu, Aug 14, 1997	2.15	2.19	2.15	2.19
282	NASDAQ	RUSHB	Wed, Aug 13, 1997	2.19	2.22	2.15	2.19
281	NASDAQ	RUSHB	Mon, Aug 11, 1997	2.15	2.26	2.11	2.11
280	NASDAQ	RUSHB	Fri, Aug 8, 1997	2.15	2.22	2.15	2.15
279	NASDAQ	RUSHB	Thu, Aug 7, 1997	2.15	2.30	2.15	2.30
278	NASDAQ	RUSHB	Wed, Aug 6, 1997	2.22	2.22	2.11	2.11
277	NASDAQ	RUSHB	Tue, Aug 5, 1997	2.30	2.30	2.07	2.15
276	NASDAQ	RUSHB	Mon, Aug 4, 1997	2.30	2.30	2.15	2.30
275	NASDAQ	RUSHB	Fri, Aug 1, 1997	2.19	2.22	2.11	2.15
274	NASDAQ	RUSHB	Thu, Jul 31, 1997	1.89	2.19	1.89	2.19
273	NASDAQ	RUSHB	Wed, Jul 30, 1997	2.00	2.00	1.89	2.00
272	NASDAQ	RUSHB	Tue, Jul 29, 1997	1.93	2.00	1.93	1.93
271	NASDAQ	RUSHB	Mon, Jul 28, 1997	1.93	1.93	1.93	1.93
270	NASDAQ	RUSHB	Fri, Jul 25, 1997	1.93	2.04	1.93	1.93
269	NASDAQ	RUSHB	Thu, Jul 24, 1997	1.89	1.89	1.89	1.89
268	NASDAQ	RUSHB	Wed, Jul 23, 1997	2.04	2.04	2.04	2.04
267	NASDAQ	RUSHB	Tue, Jul 22, 1997	1.89	1.96	1.89	1.96
266	NASDAQ	RUSHB	Mon, Jul 21, 1997	2.00	2.00	1.89	1.89
265	NASDAQ	RUSHB	Fri, Jul 18, 1997	2.11	2.11	1.93	1.93
264	NASDAQ	RUSHB	Thu, Jul 17, 1997	2.11	2.11	2.11	2.11
263	NASDAQ	RUSHB	Wed, Jul 16, 1997	2.11	2.11	2.11	2.11
262	NASDAQ	RUSHB	Tue, Jul 15, 1997	1.89	2.02	1.89	1.89
261	NASDAQ	RUSHB	Mon, Jul 14, 1997	2.02	2.02	1.89	1.89
260	NASDAQ	RUSHB	Fri, Jul 11, 1997	1.93	2.04	1.93	2.02
259	NASDAQ	RUSHB	Thu, Jul 10, 1997	1.78	1.78	1.70	1.78
258	NASDAQ	RUSHB	Wed, Jul 9, 1997	1.81	1.81	1.70	1.74
257	NASDAQ	RUSHB	Tue, Jul 8, 1997	1.70	1.70	1.70	1.70
256	NASDAQ	RUSHB	Mon, Jul 7, 1997	1.74	1.81	1.70	1.81
255	NASDAQ	RUSHB	Thu, Jul 3, 1997	1.70	1.74	1.69	1.74
254	NASDAQ	RUSHB	Wed, Jul 2, 1997	1.78	1.89	1.59	1.67
253	NASDAQ	RUSHB	Tue, Jul 1, 1997	1.93	1.93	1.93	1.93
252	NASDAQ	RUSHB	Mon, Jun 30, 1997	1.89	1.93	1.85	1.85
251	NASDAQ	RUSHB	Fri, Jun 27, 1997	1.70	1.81	1.70	1.74
250	NASDAQ	RUSHB	Thu, Jun 26, 1997	1.81	1.81	1.70	1.70
249	NASDAQ	RUSHB	Wed, Jun 25, 1997	2.00	2.00	1.70	1.70
248	NASDAQ	RUSHB	Tue, Jun 24, 1997	1.96	2.04	1.93	1.93
247	NASDAQ	RUSHB	Mon, Jun 23, 1997	2.04	2.04	1.96	1.96
246	NASDAQ	RUSHB	Fri, Jun 20, 1997	2.11	2.15	1.95	2.04
245	NASDAQ	RUSHB	Thu, Jun 19, 1997	2.22	2.22	2.07	2.07
244	NASDAQ	RUSHB	Wed, Jun 18, 1997	2.26	2.37	2.26	2.37
243	NASDAQ	RUSHB	Tue, Jun 17, 1997	2.30	2.37	2.30	2.37
242	NASDAQ	RUSHB	Mon, Jun 16, 1997	2.33	2.37	2.30	2.30
241	NASDAQ	RUSHB	Fri, Jun 13, 1997	2.30	2.30	2.22	2.22
240	NASDAQ	RUSHB	Thu, Jun 12, 1997	2.15	2.37	2.15	2.37
239	NASDAQ	RUSHB	Wed, Jun 11, 1997	2.19	2.22	2.19	2.22
238	NASDAQ	RUSHB	Tue, Jun 10, 1997	2.15	2.15	2.15	2.15
237	NASDAQ	RUSHB	Mon, Jun 9, 1997	2.11	2.19	2.11	2.19
236	NASDAQ	RUSHB	Fri, Jun 6, 1997	2.11	2.11	2.11	2.11
235	NASDAQ	RUSHB	Thu, Jun 5, 1997	2.15	2.19	2.11	2.19
234	NASDAQ	RUSHB	Wed, Jun 4, 1997	2.19	2.19	2.11	2.11
233	NASDAQ	RUSHB	Tue, Jun 3, 1997	2.15	2.19	2.11	2.19
232	NASDAQ	RUSHB	Mon, Jun 2, 1997	2.19	2.19	2.19	2.19
231	NASDAQ	RUSHB	Fri, May 30, 1997	2.11	2.19	2.11	2.19
230	NASDAQ	RUSHB	Thu, May 29, 1997	2.04	2.04	2.04	2.04
229	NASDAQ	RUSHB	Wed, May 28, 1997	2.15	2.15	2.04	2.04
228	NASDAQ	RUSHB	Fri, May 23, 1997	2.15	2.15	2.15	2.15
227	NASDAQ	RUSHB	Thu, May 22, 1997	2.19	2.22	2.19	2.19
226	NASDAQ	RUSHB	Wed, May 21, 1997	2.19	2.26	2.15	2.15
225	NASDAQ	RUSHB	Tue, May 20, 1997	2.19	2.19	2.19	2.19
224	NASDAQ	RUSHB	Mon, May 19, 1997	2.11	2.26	2.11	2.26
223	NASDAQ	RUSHB	Fri, May 16, 1997	2.26	2.26	2.15	2.22
222	NASDAQ	RUSHB	Wed, May 14, 1997	2.30	2.33	2.22	2.26
221	NASDAQ	RUSHB	Tue, May 13, 1997	2.22	2.33	2.22	2.33
220	NASDAQ	RUSHB	Mon, May 12, 1997	2.26	2.30	2.22	2.22
219	NASDAQ	RUSHB	Fri, May 9, 1997	2.41	2.41	2.26	2.33
218	NASDAQ	RUSHB	Thu, May 8, 1997	2.41	2.41	2.41	2.41
217	NASDAQ	RUSHB	Wed, May 7, 1997	2.56	2.56	2.43	2.52
216	NASDAQ	RUSHB	Tue, May 6, 1997	2.48	2.48	2.44	2.44
215	NASDAQ	RUSHB	Mon, May 5, 1997	2.44	2.52	2.44	2.52
214	NASDAQ	RUSHB	Fri, May 2, 1997	2.44	2.44	2.44	2.44
213	NASDAQ	RUSHB	Wed, Apr 30, 1997	2.52	2.52	2.41	2.44
212	NASDAQ	RUSHB	Tue, Apr 29, 1997	2.52	2.52	2.52	2.52
211	NASDAQ	RUSHB	Mon, Apr 28, 1997	2.56	2.56	2.52	2.52
210	NASDAQ	RUSHB	Fri, Apr 25, 1997	2.56	2.56	2.56	2.56
209	NASDAQ	RUSHB	Thu, Apr 24, 1997	2.52	2.52	2.52	2.52
208	NASDAQ	RUSHB	Wed, Apr 23, 1997	2.67	2.67	2.52	2.52
207	NASDAQ	RUSHB	Tue, Apr 22, 1997	2.67	2.67	2.67	2.67
206	NASDAQ	RUSHB	Mon, Apr 21, 1997	2.52	2.52	2.52	2.52
205	NASDAQ	RUSHB	Wed, Apr 16, 1997	2.56	2.56	2.52	2.52
204	NASDAQ	RUSHB	Tue, Apr 15, 1997	2.67	2.67	2.67	2.67
203	NASDAQ	RUSHB	Mon, Apr 14, 1997	2.52	2.52	2.52	2.52
202	NASDAQ	RUSHB	Fri, Apr 11, 1997	2.67	2.67	2.67	2.67
201	NASDAQ	RUSHB	Wed, Apr 9, 1997	2.67	2.67	2.59	2.59
200	NASDAQ	RUSHB	Mon, Apr 7, 1997	2.63	2.63	2.63	2.63
199	NASDAQ	RUSHB	Fri, Apr 4, 1997	2.63	2.63	2.52	2.52
198	NASDAQ	RUSHB	Thu, Apr 3, 1997	2.48	2.56	2.48	2.56
197	NASDAQ	RUSHB	Wed, Apr 2, 1997	2.48	2.48	2.48	2.48
196	NASDAQ	RUSHB	Tue, Apr 1, 1997	2.48	2.59	2.48	2.59
195	NASDAQ	RUSHB	Mon, Mar 31, 1997	2.52	2.59	2.52	2.59
194	NASDAQ	RUSHB	Thu, Mar 27, 1997	2.52	2.59	2.52	2.59
193	NASDAQ	RUSHB	Wed, Mar 26, 1997	2.52	2.56	2.48	2.48
192	NASDAQ	RUSHB	Tue, Mar 25, 1997	2.52	2.56	2.52	2.56
191	NASDAQ	RUSHB	Mon, Mar 24, 1997	2.41	2.52	2.41	2.52
190	NASDAQ	RUSHB	Fri, Mar 21, 1997	2.59	2.63	2.41	2.41
189	NASDAQ	RUSHB	Thu, Mar 20, 1997	2.63	2.65	2.59	2.59
188	NASDAQ	RUSHB	Wed, Mar 19, 1997	2.63	2.63	2.63	2.63
187	NASDAQ	RUSHB	Tue, Mar 18, 1997	2.63	2.67	2.63	2.67
186	NASDAQ	RUSHB	Mon, Mar 17, 1997	2.70	2.70	2.70	2.70
185	NASDAQ	RUSHB	Fri, Mar 14, 1997	2.67	2.67	2.67	2.67
184	NASDAQ	RUSHB	Thu, Mar 13, 1997	2.67	2.67	2.59	2.59
183	NASDAQ	RUSHB	Wed, Mar 12, 1997	2.63	2.74	2.63	2.74
182	NASDAQ	RUSHB	Tue, Mar 11, 1997	2.70	2.70	2.59	2.67
181	NASDAQ	RUSHB	Mon, Mar 10, 1997	2.70	2.70	2.70	2.70
180	NASDAQ	RUSHB	Fri, Mar 7, 1997	2.70	2.70	2.65	2.70
179	NASDAQ	RUSHB	Thu, Mar 6, 1997	2.59	2.59	2.59	2.59
178	NASDAQ	RUSHB	Wed, Mar 5, 1997	2.59	2.63	2.59	2.63
177	NASDAQ	RUSHB	Thu, Feb 27, 1997	2.70	2.70	2.63	2.63
176	NASDAQ	RUSHB	Wed, Feb 26, 1997	2.67	2.67	2.63	2.63
175	NASDAQ	RUSHB	Tue, Feb 25, 1997	2.59	2.59	2.59	2.59
174	NASDAQ	RUSHB	Mon, Feb 24, 1997	2.56	2.67	2.56	2.63
173	NASDAQ	RUSHB	Fri, Feb 21, 1997	2.59	2.67	2.59	2.67
172	NASDAQ	RUSHB	Wed, Feb 19, 1997	2.67	2.67	2.67	2.67
171	NASDAQ	RUSHB	Tue, Feb 18, 1997	2.59	2.70	2.59	2.70
170	NASDAQ	RUSHB	Fri, Feb 14, 1997	2.67	2.67	2.59	2.59
169	NASDAQ	RUSHB	Thu, Feb 13, 1997	2.67	2.70	2.59	2.59
168	NASDAQ	RUSHB	Wed, Feb 12, 1997	2.67	2.67	2.63	2.65
167	NASDAQ	RUSHB	Tue, Feb 11, 1997	2.65	2.70	2.65	2.67
166	NASDAQ	RUSHB	Mon, Feb 10, 1997	2.83	2.85	2.63	2.70
165	NASDAQ	RUSHB	Fri, Feb 7, 1997	2.85	2.93	2.85	2.89
164	NASDAQ	RUSHB	Thu, Feb 6, 1997	2.93	2.96	2.85	2.85
163	NASDAQ	RUSHB	Wed, Feb 5, 1997	2.85	2.93	2.85	2.89
162	NASDAQ	RUSHB	Tue, Feb 4, 1997	2.96	3.04	2.78	2.81
161	NASDAQ	RUSHB	Mon, Feb 3, 1997	3.11	3.11	3.00	3.00
160	NASDAQ	RUSHB	Fri, Jan 31, 1997	3.22	3.30	3.07	3.07
159	NASDAQ	RUSHB	Thu, Jan 30, 1997	3.33	3.33	3.19	3.19
158	NASDAQ	RUSHB	Wed, Jan 29, 1997	3.22	3.22	3.22	3.22
157	NASDAQ	RUSHB	Tue, Jan 28, 1997	3.33	3.33	3.22	3.22
156	NASDAQ	RUSHB	Mon, Jan 27, 1997	3.26	3.30	3.22	3.26
155	NASDAQ	RUSHB	Fri, Jan 24, 1997	3.33	3.37	3.30	3.30
154	NASDAQ	RUSHB	Thu, Jan 23, 1997	3.41	3.41	3.30	3.33
153	NASDAQ	RUSHB	Wed, Jan 22, 1997	3.48	3.48	3.41	3.41
152	NASDAQ	RUSHB	Tue, Jan 21, 1997	3.44	3.44	3.44	3.44
151	NASDAQ	RUSHB	Mon, Jan 20, 1997	3.41	3.52	3.41	3.52
150	NASDAQ	RUSHB	Fri, Jan 17, 1997	3.41	3.41	3.41	3.41
149	NASDAQ	RUSHB	Thu, Jan 16, 1997	3.41	3.41	3.41	3.41
148	NASDAQ	RUSHB	Wed, Jan 15, 1997	3.41	3.41	3.41	3.41
147	NASDAQ	RUSHB	Tue, Jan 14, 1997	3.37	3.48	3.37	3.48
146	NASDAQ	RUSHB	Mon, Jan 13, 1997	3.44	3.56	3.37	3.37
145	NASDAQ	RUSHB	Fri, Jan 10, 1997	3.56	3.56	3.44	3.44
144	NASDAQ	RUSHB	Wed, Jan 8, 1997	3.56	3.67	3.56	3.67
143	NASDAQ	RUSHB	Tue, Jan 7, 1997	3.56	3.56	3.56	3.56
142	NASDAQ	RUSHB	Mon, Jan 6, 1997	3.56	3.56	3.56	3.56
141	NASDAQ	RUSHB	Fri, Jan 3, 1997	3.56	3.56	3.56	3.56
140	NASDAQ	RUSHB	Thu, Jan 2, 1997	3.56	3.56	3.56	3.56
139	NASDAQ	RUSHB	Tue, Dec 31, 1996	3.59	3.67	3.56	3.56
138	NASDAQ	RUSHB	Mon, Dec 30, 1996	3.56	3.59	3.56	3.56
137	NASDAQ	RUSHB	Fri, Dec 27, 1996	3.56	3.67	3.56	3.56
136	NASDAQ	RUSHB	Thu, Dec 26, 1996	3.63	3.63	3.56	3.56
135	NASDAQ	RUSHB	Tue, Dec 24, 1996	3.70	3.70	3.59	3.70
134	NASDAQ	RUSHB	Mon, Dec 23, 1996	3.59	3.74	3.59	3.59
133	NASDAQ	RUSHB	Fri, Dec 20, 1996	3.74	3.74	3.59	3.59
132	NASDAQ	RUSHB	Thu, Dec 19, 1996	3.70	3.74	3.63	3.74
131	NASDAQ	RUSHB	Wed, Dec 18, 1996	3.67	3.74	3.67	3.74
130	NASDAQ	RUSHB	Tue, Dec 17, 1996	3.67	3.74	3.65	3.74
129	NASDAQ	RUSHB	Mon, Dec 16, 1996	3.85	3.85	3.67	3.78
128	NASDAQ	RUSHB	Fri, Dec 13, 1996	3.78	3.85	3.78	3.78
127	NASDAQ	RUSHB	Thu, Dec 12, 1996	3.85	3.89	3.81	3.81
126	NASDAQ	RUSHB	Wed, Dec 11, 1996	3.89	3.89	3.85	3.85
125	NASDAQ	RUSHB	Tue, Dec 10, 1996	3.78	4.15	3.78	3.89
124	NASDAQ	RUSHB	Mon, Dec 9, 1996	3.67	3.67	3.67	3.67
123	NASDAQ	RUSHB	Fri, Dec 6, 1996	3.63	3.74	3.59	3.70
122	NASDAQ	RUSHB	Thu, Dec 5, 1996	3.74	3.78	3.74	3.74
121	NASDAQ	RUSHB	Wed, Dec 4, 1996	3.67	3.74	3.67	3.70
120	NASDAQ	RUSHB	Tue, Dec 3, 1996	3.70	3.74	3.67	3.74
119	NASDAQ	RUSHB	Mon, Dec 2, 1996	3.78	3.78	3.67	3.67
118	NASDAQ	RUSHB	Wed, Nov 27, 1996	3.70	3.70	3.67	3.67
117	NASDAQ	RUSHB	Tue, Nov 26, 1996	3.67	3.74	3.67	3.74
116	NASDAQ	RUSHB	Fri, Nov 22, 1996	3.70	3.78	3.67	3.74
115	NASDAQ	RUSHB	Thu, Nov 21, 1996	3.59	3.78	3.59	3.78
114	NASDAQ	RUSHB	Wed, Nov 20, 1996	3.59	3.70	3.56	3.70
113	NASDAQ	RUSHB	Tue, Nov 19, 1996	3.56	3.63	3.56	3.56
112	NASDAQ	RUSHB	Mon, Nov 18, 1996	3.63	3.63	3.56	3.63
111	NASDAQ	RUSHB	Fri, Nov 15, 1996	3.56	3.63	3.56	3.56
110	NASDAQ	RUSHB	Thu, Nov 14, 1996	3.56	3.56	3.56	3.56
109	NASDAQ	RUSHB	Wed, Nov 13, 1996	3.67	3.67	3.56	3.59
108	NASDAQ	RUSHB	Tue, Nov 12, 1996	3.56	3.67	3.56	3.56
107	NASDAQ	RUSHB	Mon, Nov 11, 1996	3.56	3.67	3.56	3.56
106	NASDAQ	RUSHB	Fri, Nov 8, 1996	3.56	3.65	3.56	3.56
105	NASDAQ	RUSHB	Thu, Nov 7, 1996	3.67	3.67	3.56	3.65
104	NASDAQ	RUSHB	Wed, Nov 6, 1996	3.57	3.65	3.56	3.63
103	NASDAQ	RUSHB	Tue, Nov 5, 1996	3.56	3.63	3.56	3.59
102	NASDAQ	RUSHB	Mon, Nov 4, 1996	3.56	3.56	3.56	3.56
101	NASDAQ	RUSHB	Fri, Nov 1, 1996	3.56	3.63	3.56	3.56
100	NASDAQ	RUSHB	Thu, Oct 31, 1996	3.56	3.67	3.56	3.67
99	NASDAQ	RUSHB	Wed, Oct 30, 1996	3.56	3.67	3.56	3.56
98	NASDAQ	RUSHB	Tue, Oct 29, 1996	3.67	3.67	3.56	3.56
97	NASDAQ	RUSHB	Mon, Oct 28, 1996	3.63	3.63	3.56	3.56
96	NASDAQ	RUSHB	Fri, Oct 25, 1996	3.59	3.67	3.56	3.56
95	NASDAQ	RUSHB	Thu, Oct 24, 1996	3.63	3.70	3.63	3.63
94	NASDAQ	RUSHB	Wed, Oct 23, 1996	3.63	3.74	3.63	3.63
93	NASDAQ	RUSHB	Tue, Oct 22, 1996	3.63	3.74	3.63	3.63
92	NASDAQ	RUSHB	Mon, Oct 21, 1996	3.63	3.74	3.63	3.63
91	NASDAQ	RUSHB	Fri, Oct 18, 1996	3.63	3.67	3.63	3.63
90	NASDAQ	RUSHB	Thu, Oct 17, 1996	3.63	3.70	3.63	3.63
89	NASDAQ	RUSHB	Wed, Oct 16, 1996	3.63	3.74	3.63	3.63
88	NASDAQ	RUSHB	Tue, Oct 15, 1996	3.63	3.74	3.63	3.63
87	NASDAQ	RUSHB	Mon, Oct 14, 1996	3.63	3.69	3.63	3.63
86	NASDAQ	RUSHB	Fri, Oct 11, 1996	3.63	3.74	3.63	3.74
85	NASDAQ	RUSHB	Thu, Oct 10, 1996	3.63	3.70	3.63	3.70
84	NASDAQ	RUSHB	Wed, Oct 9, 1996	3.63	3.70	3.63	3.70
83	NASDAQ	RUSHB	Tue, Oct 8, 1996	3.63	3.74	3.63	3.69
82	NASDAQ	RUSHB	Mon, Oct 7, 1996	3.63	3.67	3.63	3.67
81	NASDAQ	RUSHB	Fri, Oct 4, 1996	3.70	3.70	3.63	3.63
80	NASDAQ	RUSHB	Thu, Oct 3, 1996	3.63	3.78	3.63	3.63
79	NASDAQ	RUSHB	Wed, Oct 2, 1996	3.63	3.78	3.63	3.63
78	NASDAQ	RUSHB	Tue, Oct 1, 1996	3.63	3.69	3.63	3.63
77	NASDAQ	RUSHB	Mon, Sep 30, 1996	3.63	3.78	3.63	3.63
76	NASDAQ	RUSHB	Fri, Sep 27, 1996	3.72	3.78	3.67	3.78
75	NASDAQ	RUSHB	Thu, Sep 26, 1996	3.63	3.64	3.63	3.63
74	NASDAQ	RUSHB	Wed, Sep 25, 1996	3.63	3.78	3.63	3.63
73	NASDAQ	RUSHB	Tue, Sep 24, 1996	3.67	3.72	3.63	3.63
72	NASDAQ	RUSHB	Mon, Sep 23, 1996	3.63	3.70	3.63	3.63
71	NASDAQ	RUSHB	Fri, Sep 20, 1996	3.63	3.70	3.63	3.63
70	NASDAQ	RUSHB	Thu, Sep 19, 1996	3.63	3.70	3.63	3.69
69	NASDAQ	RUSHB	Wed, Sep 18, 1996	3.70	3.70	3.63	3.70
68	NASDAQ	RUSHB	Tue, Sep 17, 1996	3.59	3.70	3.59	3.67
67	NASDAQ	RUSHB	Mon, Sep 16, 1996	3.63	3.70	3.56	3.67
66	NASDAQ	RUSHB	Fri, Sep 13, 1996	3.57	3.63	3.56	3.59
65	NASDAQ	RUSHB	Thu, Sep 12, 1996	3.56	3.63	3.48	3.63
64	NASDAQ	RUSHB	Wed, Sep 11, 1996	3.56	3.56	3.56	3.56
63	NASDAQ	RUSHB	Tue, Sep 10, 1996	3.56	3.56	3.56	3.56
62	NASDAQ	RUSHB	Mon, Sep 9, 1996	3.56	3.59	3.56	3.56
61	NASDAQ	RUSHB	Fri, Sep 6, 1996	3.56	3.56	3.56	3.56
60	NASDAQ	RUSHB	Thu, Sep 5, 1996	3.56	3.63	3.56	3.63
59	NASDAQ	RUSHB	Wed, Sep 4, 1996	3.63	3.63	3.56	3.56
58	NASDAQ	RUSHB	Tue, Sep 3, 1996	3.59	3.63	3.56	3.63
57	NASDAQ	RUSHB	Fri, Aug 30, 1996	3.59	3.70	3.59	3.70
56	NASDAQ	RUSHB	Thu, Aug 29, 1996	3.67	3.67	3.59	3.59
55	NASDAQ	RUSHB	Wed, Aug 28, 1996	3.67	3.67	3.67	3.67
54	NASDAQ	RUSHB	Tue, Aug 27, 1996	3.67	3.74	3.67	3.69
53	NASDAQ	RUSHB	Mon, Aug 26, 1996	3.67	3.78	3.67	3.67
52	NASDAQ	RUSHB	Fri, Aug 23, 1996	3.67	3.67	3.67	3.67
51	NASDAQ	RUSHB	Thu, Aug 22, 1996	3.56	3.81	3.56	3.67
50	NASDAQ	RUSHB	Wed, Aug 21, 1996	3.56	3.63	3.56	3.63
49	NASDAQ	RUSHB	Tue, Aug 20, 1996	3.56	3.56	3.56	3.56
48	NASDAQ	RUSHB	Fri, Aug 16, 1996	3.56	3.56	3.56	3.56
47	NASDAQ	RUSHB	Thu, Aug 15, 1996	3.56	3.67	3.56	3.67
46	NASDAQ	RUSHB	Wed, Aug 14, 1996	3.56	3.67	3.56	3.67
45	NASDAQ	RUSHB	Tue, Aug 13, 1996	3.63	3.67	3.56	3.67
44	NASDAQ	RUSHB	Mon, Aug 12, 1996	3.59	3.63	3.56	3.56
43	NASDAQ	RUSHB	Fri, Aug 9, 1996	3.56	3.63	3.56	3.56
42	NASDAQ	RUSHB	Thu, Aug 8, 1996	3.56	3.63	3.56	3.56
41	NASDAQ	RUSHB	Wed, Aug 7, 1996	3.59	3.63	3.56	3.56
40	NASDAQ	RUSHB	Tue, Aug 6, 1996	3.63	3.70	3.56	3.63
39	NASDAQ	RUSHB	Mon, Aug 5, 1996	3.67	3.70	3.59	3.67
38	NASDAQ	RUSHB	Fri, Aug 2, 1996	3.70	3.70	3.59	3.59
37	NASDAQ	RUSHB	Thu, Aug 1, 1996	3.67	3.70	3.63	3.67
36	NASDAQ	RUSHB	Wed, Jul 31, 1996	3.56	3.67	3.56	3.67
35	NASDAQ	RUSHB	Tue, Jul 30, 1996	3.63	3.67	3.56	3.56
34	NASDAQ	RUSHB	Mon, Jul 29, 1996	3.56	3.67	3.56	3.67
33	NASDAQ	RUSHB	Fri, Jul 26, 1996	3.56	3.67	3.56	3.56
32	NASDAQ	RUSHB	Thu, Jul 25, 1996	3.56	3.67	3.56	3.67
31	NASDAQ	RUSHB	Wed, Jul 24, 1996	3.59	3.67	3.52	3.56
30	NASDAQ	RUSHB	Tue, Jul 23, 1996	3.59	3.70	3.59	3.59
29	NASDAQ	RUSHB	Mon, Jul 22, 1996	3.63	3.70	3.59	3.70
28	NASDAQ	RUSHB	Fri, Jul 19, 1996	3.56	3.59	3.56	3.59
27	NASDAQ	RUSHB	Thu, Jul 18, 1996	3.63	3.63	3.56	3.63
26	NASDAQ	RUSHB	Wed, Jul 17, 1996	3.56	3.63	3.56	3.56
25	NASDAQ	RUSHB	Tue, Jul 16, 1996	3.56	3.59	3.56	3.56
24	NASDAQ	RUSHB	Mon, Jul 15, 1996	3.56	3.59	3.56	3.56
23	NASDAQ	RUSHB	Thu, Jul 11, 1996	3.63	3.63	3.56	3.63
22	NASDAQ	RUSHB	Wed, Jul 10, 1996	3.78	3.78	3.63	3.67
21	NASDAQ	RUSHB	Tue, Jul 9, 1996	3.63	3.78	3.63	3.70
20	NASDAQ	RUSHB	Mon, Jul 8, 1996	3.56	3.67	3.56	3.63
19	NASDAQ	RUSHB	Fri, Jul 5, 1996	3.56	3.67	3.56	3.56
18	NASDAQ	RUSHB	Wed, Jul 3, 1996	3.67	3.67	3.56	3.56
17	NASDAQ	RUSHB	Tue, Jul 2, 1996	3.67	3.67	3.56	3.56
16	NASDAQ	RUSHB	Mon, Jul 1, 1996	3.67	3.74	3.63	3.63
15	NASDAQ	RUSHB	Fri, Jun 28, 1996	3.67	3.74	3.67	3.67
14	NASDAQ	RUSHB	Thu, Jun 27, 1996	3.74	3.74	3.67	3.67
13	NASDAQ	RUSHB	Wed, Jun 26, 1996	3.89	3.89	3.70	3.70
12	NASDAQ	RUSHB	Tue, Jun 25, 1996	3.81	3.93	3.81	3.81
11	NASDAQ	RUSHB	Mon, Jun 24, 1996	3.93	3.93	3.81	3.81
10	NASDAQ	RUSHB	Fri, Jun 21, 1996	3.70	3.93	3.59	3.81
9	NASDAQ	RUSHB	Thu, Jun 20, 1996	3.74	3.74	3.52	3.63
8	NASDAQ	RUSHB	Wed, Jun 19, 1996	3.70	3.81	3.63	3.63
7	NASDAQ	RUSHB	Tue, Jun 18, 1996	3.81	3.93	3.74	3.74
6	NASDAQ	RUSHB	Mon, Jun 17, 1996	4.07	4.07	3.85	3.93
5	NASDAQ	RUSHB	Fri, Jun 14, 1996	4.00	4.07	4.00	4.00
4	NASDAQ	RUSHB	Thu, Jun 13, 1996	4.00	4.07	4.00	4.07
3	NASDAQ	RUSHB	Wed, Jun 12, 1996	4.00	4.11	4.00	4.00
2	NASDAQ	RUSHB	Tue, Jun 11, 1996	4.00	4.11	3.85	4.11
1	NASDAQ	RUSHB	Mon, Jun 10, 1996	4.11	4.26	3.85	3.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Rush Enterprises, Inc. - Class B Common Stock NASDAQ:RUSHB 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