Ark Restaurants Corp NASDAQ:ARKR Historical Prices

Below are the 8000 trading days of historical prices for ARKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ARKR	Thu, Jan 19, 2023	17.35	17.98	17.35	17.81
7999	NASDAQ	ARKR	Wed, Jan 18, 2023	17.90	18.10	17.59	17.90
7998	NASDAQ	ARKR	Tue, Jan 17, 2023	17.61	18.60	17.46	17.93
7997	NASDAQ	ARKR	Fri, Jan 13, 2023	17.80	18.08	17.80	18.01
7996	NASDAQ	ARKR	Thu, Jan 12, 2023	16.94	17.67	16.85	17.67
7995	NASDAQ	ARKR	Wed, Jan 11, 2023	16.80	16.84	16.65	16.84
7994	NASDAQ	ARKR	Tue, Jan 10, 2023	16.78	17.00	16.67	16.81
7993	NASDAQ	ARKR	Mon, Jan 9, 2023	16.86	16.86	16.73	16.73
7992	NASDAQ	ARKR	Fri, Jan 6, 2023	17.13	17.13	16.70	16.70
7991	NASDAQ	ARKR	Thu, Jan 5, 2023	16.67	17.44	16.62	17.06
7990	NASDAQ	ARKR	Wed, Jan 4, 2023	17.00	17.64	16.86	16.99
7989	NASDAQ	ARKR	Tue, Jan 3, 2023	16.39	17.09	16.39	17.06
7988	NASDAQ	ARKR	Fri, Dec 30, 2022	16.63	16.93	16.55	16.56
7987	NASDAQ	ARKR	Thu, Dec 29, 2022	16.25	16.99	16.25	16.56
7986	NASDAQ	ARKR	Wed, Dec 28, 2022	16.47	16.50	16.36	16.36
7985	NASDAQ	ARKR	Tue, Dec 27, 2022	16.41	16.71	16.25	16.33
7984	NASDAQ	ARKR	Fri, Dec 23, 2022	17.10	17.11	16.61	16.61
7983	NASDAQ	ARKR	Thu, Dec 22, 2022	17.47	17.47	16.83	16.97
7982	NASDAQ	ARKR	Wed, Dec 21, 2022	15.72	17.80	15.72	17.70
7981	NASDAQ	ARKR	Tue, Dec 20, 2022	16.66	16.81	15.50	16.65
7980	NASDAQ	ARKR	Mon, Dec 19, 2022	18.85	18.85	18.06	18.07
7979	NASDAQ	ARKR	Fri, Dec 16, 2022	18.82	18.86	18.76	18.85
7978	NASDAQ	ARKR	Thu, Dec 15, 2022	18.71	19.05	18.71	19.00
7977	NASDAQ	ARKR	Wed, Dec 14, 2022	19.53	19.53	18.80	18.80
7976	NASDAQ	ARKR	Tue, Dec 13, 2022	18.58	18.79	18.58	18.76
7975	NASDAQ	ARKR	Mon, Dec 12, 2022	18.15	18.67	18.15	18.50
7974	NASDAQ	ARKR	Fri, Dec 9, 2022	18.28	18.82	18.00	18.11
7973	NASDAQ	ARKR	Thu, Dec 8, 2022	18.59	18.96	18.48	18.50
7972	NASDAQ	ARKR	Wed, Dec 7, 2022	18.93	18.93	18.67	18.73
7971	NASDAQ	ARKR	Tue, Dec 6, 2022	19.15	19.15	19.03	19.03
7970	NASDAQ	ARKR	Mon, Dec 5, 2022	19.35	19.63	19.10	19.16
7969	NASDAQ	ARKR	Fri, Dec 2, 2022	19.04	19.14	19.03	19.14
7968	NASDAQ	ARKR	Thu, Dec 1, 2022	19.59	19.59	18.91	19.21
7967	NASDAQ	ARKR	Wed, Nov 30, 2022	19.32	19.54	18.91	18.91
7966	NASDAQ	ARKR	Tue, Nov 29, 2022	19.56	19.60	19.56	19.60
7965	NASDAQ	ARKR	Mon, Nov 28, 2022	19.50	19.50	19.03	19.43
7964	NASDAQ	ARKR	Fri, Nov 25, 2022	19.20	19.49	19.20	19.49
7963	NASDAQ	ARKR	Wed, Nov 23, 2022	19.20	19.26	18.95	18.95
7962	NASDAQ	ARKR	Tue, Nov 22, 2022	18.76	19.04	18.76	19.04
7961	NASDAQ	ARKR	Mon, Nov 21, 2022	18.60	18.99	18.60	18.74
7960	NASDAQ	ARKR	Fri, Nov 18, 2022	19.14	19.35	18.97	19.00
7959	NASDAQ	ARKR	Thu, Nov 17, 2022	19.00	19.22	19.00	19.22
7958	NASDAQ	ARKR	Wed, Nov 16, 2022	19.17	19.40	19.17	19.26
7957	NASDAQ	ARKR	Tue, Nov 15, 2022	19.65	19.65	19.53	19.53
7956	NASDAQ	ARKR	Mon, Nov 14, 2022	19.50	20.04	19.27	19.65
7955	NASDAQ	ARKR	Fri, Nov 11, 2022	19.41	19.54	19.41	19.51
7954	NASDAQ	ARKR	Thu, Nov 10, 2022	20.00	20.42	19.36	19.61
7953	NASDAQ	ARKR	Wed, Nov 9, 2022	20.04	20.12	19.71	19.79
7952	NASDAQ	ARKR	Tue, Nov 8, 2022	19.75	20.00	19.75	19.99
7951	NASDAQ	ARKR	Mon, Nov 7, 2022	20.02	20.38	19.51	19.51
7950	NASDAQ	ARKR	Fri, Nov 4, 2022	20.20	20.20	19.67	19.80
7949	NASDAQ	ARKR	Thu, Nov 3, 2022	20.39	20.48	20.00	20.00
7948	NASDAQ	ARKR	Wed, Nov 2, 2022	20.39	20.60	20.24	20.60
7947	NASDAQ	ARKR	Tue, Nov 1, 2022	20.80	20.80	19.98	20.05
7946	NASDAQ	ARKR	Mon, Oct 31, 2022	20.53	20.99	20.22	20.66
7945	NASDAQ	ARKR	Fri, Oct 28, 2022	20.40	20.84	20.40	20.76
7944	NASDAQ	ARKR	Thu, Oct 27, 2022	20.38	20.50	20.07	20.16
7943	NASDAQ	ARKR	Wed, Oct 26, 2022	19.97	20.43	19.90	20.43
7942	NASDAQ	ARKR	Tue, Oct 25, 2022	20.02	20.49	19.46	19.73
7941	NASDAQ	ARKR	Mon, Oct 24, 2022	19.56	20.48	19.17	19.78
7940	NASDAQ	ARKR	Fri, Oct 21, 2022	19.30	20.18	19.30	20.18
7939	NASDAQ	ARKR	Thu, Oct 20, 2022	19.61	19.86	19.34	19.60
7938	NASDAQ	ARKR	Wed, Oct 19, 2022	19.80	19.99	19.05	19.63
7937	NASDAQ	ARKR	Tue, Oct 18, 2022	20.24	20.50	19.80	19.80
7936	NASDAQ	ARKR	Mon, Oct 17, 2022	19.69	20.60	19.69	19.77
7935	NASDAQ	ARKR	Fri, Oct 14, 2022	19.58	19.68	19.46	19.60
7934	NASDAQ	ARKR	Thu, Oct 13, 2022	19.50	19.60	19.12	19.60
7933	NASDAQ	ARKR	Wed, Oct 12, 2022	19.90	19.90	19.31	19.60
7932	NASDAQ	ARKR	Tue, Oct 11, 2022	19.31	19.53	18.71	19.12
7931	NASDAQ	ARKR	Mon, Oct 10, 2022	19.44	19.56	18.86	19.30
7930	NASDAQ	ARKR	Fri, Oct 7, 2022	19.60	19.60	19.08	19.48
7929	NASDAQ	ARKR	Thu, Oct 6, 2022	19.31	19.85	18.91	19.60
7928	NASDAQ	ARKR	Wed, Oct 5, 2022	19.49	19.60	18.99	19.13
7927	NASDAQ	ARKR	Tue, Oct 4, 2022	19.50	19.72	19.26	19.38
7926	NASDAQ	ARKR	Mon, Oct 3, 2022	19.06	19.39	18.62	19.30
7925	NASDAQ	ARKR	Fri, Sep 30, 2022	18.07	19.52	18.07	18.59
7924	NASDAQ	ARKR	Thu, Sep 29, 2022	18.96	18.96	17.37	18.34
7923	NASDAQ	ARKR	Wed, Sep 28, 2022	18.00	18.71	17.80	18.71
7922	NASDAQ	ARKR	Tue, Sep 27, 2022	17.90	17.98	17.54	17.77
7921	NASDAQ	ARKR	Mon, Sep 26, 2022	18.18	18.18	17.33	17.83
7920	NASDAQ	ARKR	Fri, Sep 23, 2022	18.50	18.50	17.57	17.90
7919	NASDAQ	ARKR	Thu, Sep 22, 2022	19.58	19.83	18.55	18.97
7918	NASDAQ	ARKR	Wed, Sep 21, 2022	20.13	20.13	19.90	19.95
7917	NASDAQ	ARKR	Tue, Sep 20, 2022	19.95	20.24	19.75	20.15
7916	NASDAQ	ARKR	Mon, Sep 19, 2022	19.50	20.10	19.50	19.90
7915	NASDAQ	ARKR	Fri, Sep 16, 2022	19.25	19.92	19.22	19.92
7914	NASDAQ	ARKR	Thu, Sep 15, 2022	20.12	20.45	19.76	20.33
7913	NASDAQ	ARKR	Wed, Sep 14, 2022	19.75	20.61	19.27	20.17
7912	NASDAQ	ARKR	Tue, Sep 13, 2022	19.52	19.79	19.07	19.79
7911	NASDAQ	ARKR	Mon, Sep 12, 2022	19.20	19.60	19.20	19.60
7910	NASDAQ	ARKR	Fri, Sep 9, 2022	19.13	19.60	18.80	19.14
7909	NASDAQ	ARKR	Thu, Sep 8, 2022	18.76	19.22	18.55	19.22
7908	NASDAQ	ARKR	Wed, Sep 7, 2022	18.55	19.22	18.55	18.70
7907	NASDAQ	ARKR	Tue, Sep 6, 2022	17.75	18.11	17.25	18.11
7906	NASDAQ	ARKR	Fri, Sep 2, 2022	18.54	19.36	17.80	17.80
7905	NASDAQ	ARKR	Thu, Sep 1, 2022	19.35	19.38	18.46	18.46
7904	NASDAQ	ARKR	Wed, Aug 31, 2022	20.16	20.69	19.49	19.71
7903	NASDAQ	ARKR	Tue, Aug 30, 2022	20.69	21.15	20.12	20.12
7902	NASDAQ	ARKR	Mon, Aug 29, 2022	20.79	20.79	20.32	20.32
7901	NASDAQ	ARKR	Fri, Aug 26, 2022	20.90	21.14	20.52	20.64
7900	NASDAQ	ARKR	Thu, Aug 25, 2022	21.00	21.26	20.76	21.12
7899	NASDAQ	ARKR	Wed, Aug 24, 2022	20.96	21.25	20.75	20.86
7898	NASDAQ	ARKR	Tue, Aug 23, 2022	20.69	21.43	20.67	21.43
7897	NASDAQ	ARKR	Mon, Aug 22, 2022	20.75	20.75	20.12	20.74
7896	NASDAQ	ARKR	Fri, Aug 19, 2022	20.36	20.77	20.35	20.43
7895	NASDAQ	ARKR	Thu, Aug 18, 2022	20.92	20.92	20.18	20.47
7894	NASDAQ	ARKR	Wed, Aug 17, 2022	21.28	21.30	20.65	20.92
7893	NASDAQ	ARKR	Tue, Aug 16, 2022	22.31	22.45	20.74	21.30
7892	NASDAQ	ARKR	Mon, Aug 15, 2022	21.80	22.20	21.80	22.00
7891	NASDAQ	ARKR	Fri, Aug 12, 2022	21.82	22.20	21.65	21.75
7890	NASDAQ	ARKR	Thu, Aug 11, 2022	21.89	21.89	21.30	21.84
7889	NASDAQ	ARKR	Wed, Aug 10, 2022	21.51	22.00	21.51	21.89
7888	NASDAQ	ARKR	Tue, Aug 9, 2022	21.25	21.65	21.15	21.15
7887	NASDAQ	ARKR	Mon, Aug 8, 2022	20.85	21.45	20.85	21.12
7886	NASDAQ	ARKR	Fri, Aug 5, 2022	21.01	21.02	20.81	20.83
7885	NASDAQ	ARKR	Thu, Aug 4, 2022	20.81	21.25	20.81	20.82
7884	NASDAQ	ARKR	Wed, Aug 3, 2022	20.71	21.25	20.55	21.00
7883	NASDAQ	ARKR	Tue, Aug 2, 2022	19.94	20.83	19.62	20.68
7882	NASDAQ	ARKR	Mon, Aug 1, 2022	19.84	20.00	19.62	19.95
7881	NASDAQ	ARKR	Fri, Jul 29, 2022	19.83	20.00	19.75	19.90
7880	NASDAQ	ARKR	Thu, Jul 28, 2022	19.54	19.65	19.35	19.63
7879	NASDAQ	ARKR	Wed, Jul 27, 2022	19.72	19.75	19.67	19.67
7878	NASDAQ	ARKR	Tue, Jul 26, 2022	19.77	19.84	19.77	19.84
7877	NASDAQ	ARKR	Mon, Jul 25, 2022	19.51	19.90	19.51	19.89
7876	NASDAQ	ARKR	Fri, Jul 22, 2022	19.80	19.80	19.64	19.65
7875	NASDAQ	ARKR	Thu, Jul 21, 2022	19.33	19.72	19.33	19.65
7874	NASDAQ	ARKR	Wed, Jul 20, 2022	19.16	19.33	19.16	19.33
7873	NASDAQ	ARKR	Tue, Jul 19, 2022	19.50	19.61	19.22	19.24
7872	NASDAQ	ARKR	Mon, Jul 18, 2022	18.76	19.75	18.76	19.50
7871	NASDAQ	ARKR	Fri, Jul 15, 2022	19.40	19.62	19.19	19.19
7870	NASDAQ	ARKR	Thu, Jul 14, 2022	18.75	19.57	18.60	19.39
7869	NASDAQ	ARKR	Wed, Jul 13, 2022	19.00	19.26	19.00	19.13
7868	NASDAQ	ARKR	Tue, Jul 12, 2022	19.12	19.36	19.09	19.25
7867	NASDAQ	ARKR	Mon, Jul 11, 2022	19.38	19.45	18.85	18.95
7866	NASDAQ	ARKR	Fri, Jul 8, 2022	18.65	19.55	18.28	19.55
7865	NASDAQ	ARKR	Thu, Jul 7, 2022	17.63	18.91	17.33	18.90
7864	NASDAQ	ARKR	Wed, Jul 6, 2022	17.40	17.83	17.19	17.63
7863	NASDAQ	ARKR	Tue, Jul 5, 2022	17.26	17.26	17.26	17.26
7862	NASDAQ	ARKR	Fri, Jul 1, 2022	17.97	18.00	17.97	18.00
7861	NASDAQ	ARKR	Thu, Jun 30, 2022	17.50	18.08	17.34	18.00
7860	NASDAQ	ARKR	Wed, Jun 29, 2022	17.46	17.65	17.15	17.40
7859	NASDAQ	ARKR	Tue, Jun 28, 2022	18.50	18.50	17.58	17.58
7858	NASDAQ	ARKR	Mon, Jun 27, 2022	18.03	18.50	16.51	18.41
7857	NASDAQ	ARKR	Fri, Jun 24, 2022	16.00	18.31	15.99	17.80
7856	NASDAQ	ARKR	Thu, Jun 23, 2022	16.24	16.24	15.90	16.09
7855	NASDAQ	ARKR	Wed, Jun 22, 2022	16.01	16.01	15.90	15.90
7854	NASDAQ	ARKR	Tue, Jun 21, 2022	16.33	16.33	15.87	16.01
7853	NASDAQ	ARKR	Fri, Jun 17, 2022	15.99	16.37	15.83	16.00
7852	NASDAQ	ARKR	Thu, Jun 16, 2022	16.25	16.28	15.88	16.00
7851	NASDAQ	ARKR	Wed, Jun 15, 2022	16.48	16.75	16.25	16.25
7850	NASDAQ	ARKR	Tue, Jun 14, 2022	16.48	16.76	16.25	16.30
7849	NASDAQ	ARKR	Mon, Jun 13, 2022	16.92	16.92	16.45	16.45
7848	NASDAQ	ARKR	Fri, Jun 10, 2022	16.79	17.24	16.25	17.12
7847	NASDAQ	ARKR	Thu, Jun 9, 2022	17.50	17.90	16.30	16.70
7846	NASDAQ	ARKR	Wed, Jun 8, 2022	17.64	17.64	17.30	17.30
7845	NASDAQ	ARKR	Tue, Jun 7, 2022	17.49	17.78	17.26	17.50
7844	NASDAQ	ARKR	Mon, Jun 6, 2022	18.26	18.26	17.41	17.51
7843	NASDAQ	ARKR	Fri, Jun 3, 2022	17.71	18.39	17.64	18.21
7842	NASDAQ	ARKR	Thu, Jun 2, 2022	17.04	18.65	16.71	18.65
7841	NASDAQ	ARKR	Wed, Jun 1, 2022	17.00	17.00	16.70	16.97
7840	NASDAQ	ARKR	Tue, May 31, 2022	16.91	17.15	16.83	17.01
7839	NASDAQ	ARKR	Fri, May 27, 2022	16.57	16.92	15.87	16.89
7838	NASDAQ	ARKR	Thu, May 26, 2022	17.00	17.05	16.45	16.45
7837	NASDAQ	ARKR	Wed, May 25, 2022	16.66	16.90	16.61	16.61
7836	NASDAQ	ARKR	Tue, May 24, 2022	16.82	16.84	16.46	16.84
7835	NASDAQ	ARKR	Mon, May 23, 2022	16.74	17.29	16.70	17.29
7834	NASDAQ	ARKR	Fri, May 20, 2022	16.93	16.95	16.34	16.36
7833	NASDAQ	ARKR	Thu, May 19, 2022	16.90	17.15	16.85	17.15
7832	NASDAQ	ARKR	Wed, May 18, 2022	16.90	17.22	16.90	17.14
7831	NASDAQ	ARKR	Tue, May 17, 2022	17.20	17.91	16.51	17.51
7830	NASDAQ	ARKR	Mon, May 16, 2022	16.94	16.94	16.36	16.50
7829	NASDAQ	ARKR	Fri, May 13, 2022	16.48	16.48	15.91	16.47
7828	NASDAQ	ARKR	Thu, May 12, 2022	16.25	16.52	16.07	16.52
7827	NASDAQ	ARKR	Wed, May 11, 2022	16.53	16.53	15.92	16.22
7826	NASDAQ	ARKR	Tue, May 10, 2022	16.92	16.92	16.53	16.53
7825	NASDAQ	ARKR	Mon, May 9, 2022	17.37	17.37	16.24	16.52
7824	NASDAQ	ARKR	Fri, May 6, 2022	18.01	18.25	17.60	17.62
7823	NASDAQ	ARKR	Thu, May 5, 2022	18.03	18.09	17.99	18.08
7822	NASDAQ	ARKR	Wed, May 4, 2022	17.89	18.05	17.89	17.91
7821	NASDAQ	ARKR	Tue, May 3, 2022	17.70	18.39	17.70	18.04
7820	NASDAQ	ARKR	Mon, May 2, 2022	18.19	18.44	17.75	17.75
7819	NASDAQ	ARKR	Fri, Apr 29, 2022	17.99	18.05	17.42	18.00
7818	NASDAQ	ARKR	Thu, Apr 28, 2022	17.60	18.24	17.60	18.00
7817	NASDAQ	ARKR	Wed, Apr 27, 2022	18.25	18.32	17.63	17.64
7816	NASDAQ	ARKR	Tue, Apr 26, 2022	18.46	18.50	18.03	18.23
7815	NASDAQ	ARKR	Mon, Apr 25, 2022	18.64	18.64	18.01	18.64
7814	NASDAQ	ARKR	Fri, Apr 22, 2022	18.58	18.76	18.50	18.64
7813	NASDAQ	ARKR	Thu, Apr 21, 2022	18.80	18.80	18.57	18.75
7812	NASDAQ	ARKR	Wed, Apr 20, 2022	18.64	18.76	18.40	18.68
7811	NASDAQ	ARKR	Tue, Apr 19, 2022	17.70	18.92	17.70	18.13
7810	NASDAQ	ARKR	Mon, Apr 18, 2022	17.30	17.67	17.28	17.49
7809	NASDAQ	ARKR	Thu, Apr 14, 2022	17.35	17.71	17.35	17.38
7808	NASDAQ	ARKR	Wed, Apr 13, 2022	17.58	17.60	17.25	17.37
7807	NASDAQ	ARKR	Tue, Apr 12, 2022	17.13	17.62	17.13	17.62
7806	NASDAQ	ARKR	Mon, Apr 11, 2022	17.36	17.57	17.13	17.13
7805	NASDAQ	ARKR	Fri, Apr 8, 2022	17.45	17.81	17.39	17.50
7804	NASDAQ	ARKR	Thu, Apr 7, 2022	17.77	17.77	17.42	17.42
7803	NASDAQ	ARKR	Wed, Apr 6, 2022	18.20	18.20	17.34	17.78
7802	NASDAQ	ARKR	Tue, Apr 5, 2022	18.22	18.45	18.22	18.45
7801	NASDAQ	ARKR	Mon, Apr 4, 2022	18.45	18.61	18.18	18.53
7800	NASDAQ	ARKR	Fri, Apr 1, 2022	18.69	18.69	17.94	18.25
7799	NASDAQ	ARKR	Thu, Mar 31, 2022	18.50	18.71	17.78	18.47
7798	NASDAQ	ARKR	Wed, Mar 30, 2022	18.46	18.64	18.34	18.41
7797	NASDAQ	ARKR	Tue, Mar 29, 2022	18.09	18.81	17.99	18.48
7796	NASDAQ	ARKR	Mon, Mar 28, 2022	17.64	18.17	17.64	18.17
7795	NASDAQ	ARKR	Fri, Mar 25, 2022	17.95	17.95	17.25	17.55
7794	NASDAQ	ARKR	Thu, Mar 24, 2022	18.22	18.42	17.82	17.84
7793	NASDAQ	ARKR	Wed, Mar 23, 2022	18.12	18.41	17.92	18.30
7792	NASDAQ	ARKR	Tue, Mar 22, 2022	18.15	18.78	17.94	17.94
7791	NASDAQ	ARKR	Mon, Mar 21, 2022	18.34	18.60	17.85	17.90
7790	NASDAQ	ARKR	Fri, Mar 18, 2022	18.31	18.57	18.19	18.19
7789	NASDAQ	ARKR	Thu, Mar 17, 2022	18.03	18.61	17.93	18.16
7788	NASDAQ	ARKR	Wed, Mar 16, 2022	17.94	18.04	17.26	17.98
7787	NASDAQ	ARKR	Tue, Mar 15, 2022	17.48	17.76	17.48	17.75
7786	NASDAQ	ARKR	Mon, Mar 14, 2022	17.94	17.94	17.26	17.40
7785	NASDAQ	ARKR	Fri, Mar 11, 2022	17.99	18.10	17.61	17.94
7784	NASDAQ	ARKR	Thu, Mar 10, 2022	17.84	18.20	17.76	17.93
7783	NASDAQ	ARKR	Wed, Mar 9, 2022	17.99	18.38	17.99	18.17
7782	NASDAQ	ARKR	Tue, Mar 8, 2022	17.79	18.08	17.50	17.68
7781	NASDAQ	ARKR	Mon, Mar 7, 2022	18.13	18.17	17.35	17.80
7780	NASDAQ	ARKR	Fri, Mar 4, 2022	18.49	18.55	18.10	18.13
7779	NASDAQ	ARKR	Thu, Mar 3, 2022	18.93	18.93	18.51	18.85
7778	NASDAQ	ARKR	Wed, Mar 2, 2022	18.79	18.96	18.75	18.88
7777	NASDAQ	ARKR	Tue, Mar 1, 2022	18.78	18.90	18.47	18.66
7776	NASDAQ	ARKR	Mon, Feb 28, 2022	18.29	18.86	18.29	18.80
7775	NASDAQ	ARKR	Fri, Feb 25, 2022	18.88	18.98	18.26	18.50
7774	NASDAQ	ARKR	Thu, Feb 24, 2022	18.41	18.99	18.12	18.66
7773	NASDAQ	ARKR	Wed, Feb 23, 2022	18.80	18.90	18.11	18.82
7772	NASDAQ	ARKR	Tue, Feb 22, 2022	19.09	19.20	18.10	18.99
7771	NASDAQ	ARKR	Fri, Feb 18, 2022	18.90	19.93	18.35	19.15
7770	NASDAQ	ARKR	Thu, Feb 17, 2022	18.01	19.01	18.01	19.01
7769	NASDAQ	ARKR	Wed, Feb 16, 2022	17.82	18.80	16.75	18.64
7768	NASDAQ	ARKR	Tue, Feb 15, 2022	16.90	18.05	16.85	17.91
7767	NASDAQ	ARKR	Mon, Feb 14, 2022	16.52	17.08	16.48	16.70
7766	NASDAQ	ARKR	Fri, Feb 11, 2022	16.69	16.92	16.55	16.79
7765	NASDAQ	ARKR	Thu, Feb 10, 2022	16.90	16.90	16.17	16.70
7764	NASDAQ	ARKR	Wed, Feb 9, 2022	16.80	17.10	16.70	16.80
7763	NASDAQ	ARKR	Tue, Feb 8, 2022	16.69	17.12	16.60	17.11
7762	NASDAQ	ARKR	Mon, Feb 7, 2022	16.57	16.70	16.33	16.60
7761	NASDAQ	ARKR	Fri, Feb 4, 2022	16.19	16.98	16.19	16.19
7760	NASDAQ	ARKR	Thu, Feb 3, 2022	16.90	16.99	16.06	16.06
7759	NASDAQ	ARKR	Wed, Feb 2, 2022	16.48	16.86	16.44	16.82
7758	NASDAQ	ARKR	Tue, Feb 1, 2022	16.05	16.47	15.84	16.47
7757	NASDAQ	ARKR	Mon, Jan 31, 2022	15.38	16.09	15.38	16.04
7756	NASDAQ	ARKR	Fri, Jan 28, 2022	15.77	15.77	15.55	15.65
7755	NASDAQ	ARKR	Thu, Jan 27, 2022	15.85	16.11	15.50	15.74
7754	NASDAQ	ARKR	Wed, Jan 26, 2022	15.66	16.55	15.53	16.00
7753	NASDAQ	ARKR	Tue, Jan 25, 2022	15.63	15.84	15.46	15.84
7752	NASDAQ	ARKR	Mon, Jan 24, 2022	16.35	16.35	15.69	15.75
7751	NASDAQ	ARKR	Fri, Jan 21, 2022	16.60	16.71	16.50	16.71
7750	NASDAQ	ARKR	Thu, Jan 20, 2022	16.88	17.19	16.79	16.79
7749	NASDAQ	ARKR	Wed, Jan 19, 2022	16.92	16.92	16.92	16.92
7748	NASDAQ	ARKR	Tue, Jan 18, 2022	17.07	17.17	16.78	16.78
7747	NASDAQ	ARKR	Fri, Jan 14, 2022	17.06	17.45	17.06	17.32
7746	NASDAQ	ARKR	Thu, Jan 13, 2022	17.69	17.69	17.05	17.64
7745	NASDAQ	ARKR	Wed, Jan 12, 2022	17.40	17.50	17.39	17.47
7744	NASDAQ	ARKR	Tue, Jan 11, 2022	16.81	17.40	16.54	17.38
7743	NASDAQ	ARKR	Mon, Jan 10, 2022	16.98	17.12	16.50	17.12
7742	NASDAQ	ARKR	Fri, Jan 7, 2022	16.88	17.12	16.75	17.12
7741	NASDAQ	ARKR	Thu, Jan 6, 2022	16.78	16.98	16.50	16.96
7740	NASDAQ	ARKR	Wed, Jan 5, 2022	16.34	16.78	16.34	16.65
7739	NASDAQ	ARKR	Tue, Jan 4, 2022	16.67	16.80	16.50	16.50
7738	NASDAQ	ARKR	Mon, Jan 3, 2022	17.22	17.32	16.60	16.65
7737	NASDAQ	ARKR	Fri, Dec 31, 2021	16.71	17.09	16.61	16.83
7736	NASDAQ	ARKR	Thu, Dec 30, 2021	17.18	17.58	16.55	16.74
7735	NASDAQ	ARKR	Wed, Dec 29, 2021	17.08	17.31	17.05	17.31
7734	NASDAQ	ARKR	Tue, Dec 28, 2021	17.43	17.48	16.87	17.19
7733	NASDAQ	ARKR	Mon, Dec 27, 2021	16.97	17.78	16.97	17.62
7732	NASDAQ	ARKR	Thu, Dec 23, 2021	17.26	17.34	17.00	17.34
7731	NASDAQ	ARKR	Wed, Dec 22, 2021	16.80	17.43	16.50	16.96
7730	NASDAQ	ARKR	Tue, Dec 21, 2021	16.78	17.80	16.50	17.40
7729	NASDAQ	ARKR	Mon, Dec 20, 2021	16.50	16.50	15.68	16.40
7728	NASDAQ	ARKR	Fri, Dec 17, 2021	16.94	16.94	16.75	16.75
7727	NASDAQ	ARKR	Thu, Dec 16, 2021	17.00	17.20	16.60	16.60
7726	NASDAQ	ARKR	Wed, Dec 15, 2021	16.58	17.00	16.58	16.74
7725	NASDAQ	ARKR	Tue, Dec 14, 2021	17.00	17.25	17.00	17.25
7724	NASDAQ	ARKR	Mon, Dec 13, 2021	17.19	17.51	16.70	16.70
7723	NASDAQ	ARKR	Fri, Dec 10, 2021	17.26	17.85	16.86	17.43
7722	NASDAQ	ARKR	Thu, Dec 9, 2021	17.68	17.86	16.85	17.33
7721	NASDAQ	ARKR	Wed, Dec 8, 2021	17.25	17.50	17.00	17.50
7720	NASDAQ	ARKR	Tue, Dec 7, 2021	17.27	17.40	16.91	17.39
7719	NASDAQ	ARKR	Mon, Dec 6, 2021	16.67	17.27	16.42	17.27
7718	NASDAQ	ARKR	Fri, Dec 3, 2021	16.53	16.65	16.50	16.60
7717	NASDAQ	ARKR	Thu, Dec 2, 2021	16.06	16.63	16.06	16.58
7716	NASDAQ	ARKR	Wed, Dec 1, 2021	16.63	16.63	16.25	16.40
7715	NASDAQ	ARKR	Tue, Nov 30, 2021	16.28	16.45	15.94	16.45
7714	NASDAQ	ARKR	Mon, Nov 29, 2021	17.06	17.06	16.25	16.43
7713	NASDAQ	ARKR	Fri, Nov 26, 2021	17.11	17.11	16.07	16.55
7712	NASDAQ	ARKR	Wed, Nov 24, 2021	17.00	17.28	17.00	17.28
7711	NASDAQ	ARKR	Tue, Nov 23, 2021	17.00	17.08	16.99	17.02
7710	NASDAQ	ARKR	Mon, Nov 22, 2021	17.17	17.17	16.79	17.00
7709	NASDAQ	ARKR	Fri, Nov 19, 2021	17.09	17.21	17.00	17.21
7708	NASDAQ	ARKR	Thu, Nov 18, 2021	17.05	17.05	16.60	17.01
7707	NASDAQ	ARKR	Wed, Nov 17, 2021	17.25	17.26	17.06	17.16
7706	NASDAQ	ARKR	Tue, Nov 16, 2021	17.35	17.98	17.31	17.36
7705	NASDAQ	ARKR	Mon, Nov 15, 2021	16.50	17.35	16.29	17.35
7704	NASDAQ	ARKR	Fri, Nov 12, 2021	16.36	16.67	16.36	16.63
7703	NASDAQ	ARKR	Thu, Nov 11, 2021	16.39	16.69	16.35	16.48
7702	NASDAQ	ARKR	Wed, Nov 10, 2021	16.46	16.57	16.08	16.48
7701	NASDAQ	ARKR	Tue, Nov 9, 2021	16.12	16.63	15.87	16.51
7700	NASDAQ	ARKR	Mon, Nov 8, 2021	16.35	16.42	16.34	16.42
7699	NASDAQ	ARKR	Fri, Nov 5, 2021	16.38	16.38	16.19	16.33
7698	NASDAQ	ARKR	Thu, Nov 4, 2021	16.00	16.30	15.90	16.28
7697	NASDAQ	ARKR	Wed, Nov 3, 2021	15.97	16.10	15.86	16.05
7696	NASDAQ	ARKR	Tue, Nov 2, 2021	16.02	16.29	15.68	15.97
7695	NASDAQ	ARKR	Mon, Nov 1, 2021	15.93	16.30	15.93	16.22
7694	NASDAQ	ARKR	Fri, Oct 29, 2021	15.82	16.00	15.65	16.00
7693	NASDAQ	ARKR	Thu, Oct 28, 2021	15.75	16.22	15.61	15.61
7692	NASDAQ	ARKR	Wed, Oct 27, 2021	16.00	16.00	15.96	15.96
7691	NASDAQ	ARKR	Tue, Oct 26, 2021	15.82	16.03	15.82	16.03
7690	NASDAQ	ARKR	Mon, Oct 25, 2021	15.66	16.12	15.66	15.86
7689	NASDAQ	ARKR	Fri, Oct 22, 2021	16.08	16.08	15.71	15.94
7688	NASDAQ	ARKR	Thu, Oct 21, 2021	16.15	16.25	16.14	16.17
7687	NASDAQ	ARKR	Wed, Oct 20, 2021	16.02	16.15	16.00	16.08
7686	NASDAQ	ARKR	Tue, Oct 19, 2021	15.94	16.08	15.88	16.00
7685	NASDAQ	ARKR	Mon, Oct 18, 2021	16.00	16.12	15.90	15.90
7684	NASDAQ	ARKR	Fri, Oct 15, 2021	16.08	16.08	15.57	15.95
7683	NASDAQ	ARKR	Thu, Oct 14, 2021	15.90	16.00	15.90	15.95
7682	NASDAQ	ARKR	Wed, Oct 13, 2021	15.87	15.96	15.59	15.80
7681	NASDAQ	ARKR	Tue, Oct 12, 2021	15.90	15.96	15.85	15.96
7680	NASDAQ	ARKR	Mon, Oct 11, 2021	15.80	15.89	15.80	15.86
7679	NASDAQ	ARKR	Fri, Oct 8, 2021	15.65	15.89	15.65	15.80
7678	NASDAQ	ARKR	Thu, Oct 7, 2021	15.57	15.84	15.57	15.57
7677	NASDAQ	ARKR	Wed, Oct 6, 2021	15.73	15.76	15.56	15.56
7676	NASDAQ	ARKR	Tue, Oct 5, 2021	15.74	15.89	15.73	15.78
7675	NASDAQ	ARKR	Mon, Oct 4, 2021	15.50	15.65	15.31	15.60
7674	NASDAQ	ARKR	Fri, Oct 1, 2021	15.57	15.57	15.50	15.50
7673	NASDAQ	ARKR	Thu, Sep 30, 2021	15.74	15.90	15.54	15.70
7672	NASDAQ	ARKR	Wed, Sep 29, 2021	15.84	15.90	15.75	15.84
7671	NASDAQ	ARKR	Tue, Sep 28, 2021	15.76	15.88	15.62	15.88
7670	NASDAQ	ARKR	Mon, Sep 27, 2021	15.91	15.91	15.63	15.85
7669	NASDAQ	ARKR	Fri, Sep 24, 2021	15.90	15.90	15.89	15.90
7668	NASDAQ	ARKR	Thu, Sep 23, 2021	15.75	15.96	15.63	15.94
7667	NASDAQ	ARKR	Wed, Sep 22, 2021	15.58	15.92	15.58	15.61
7666	NASDAQ	ARKR	Tue, Sep 21, 2021	15.51	15.63	15.51	15.58
7665	NASDAQ	ARKR	Mon, Sep 20, 2021	15.87	15.87	15.58	15.60
7664	NASDAQ	ARKR	Fri, Sep 17, 2021	15.63	15.99	15.63	15.94
7663	NASDAQ	ARKR	Thu, Sep 16, 2021	15.67	15.98	15.54	15.76
7662	NASDAQ	ARKR	Wed, Sep 15, 2021	15.76	15.77	15.65	15.65
7661	NASDAQ	ARKR	Tue, Sep 14, 2021	15.73	15.79	15.70	15.76
7660	NASDAQ	ARKR	Mon, Sep 13, 2021	15.69	15.84	15.54	15.68
7659	NASDAQ	ARKR	Fri, Sep 10, 2021	15.75	15.77	15.55	15.72
7658	NASDAQ	ARKR	Thu, Sep 9, 2021	15.90	15.95	15.70	15.75
7657	NASDAQ	ARKR	Wed, Sep 8, 2021	15.93	16.06	15.93	15.93
7656	NASDAQ	ARKR	Tue, Sep 7, 2021	15.78	16.19	15.76	15.99
7655	NASDAQ	ARKR	Fri, Sep 3, 2021	16.02	16.31	15.75	15.76
7654	NASDAQ	ARKR	Thu, Sep 2, 2021	16.14	16.25	15.75	15.90
7653	NASDAQ	ARKR	Wed, Sep 1, 2021	16.20	16.25	16.02	16.25
7652	NASDAQ	ARKR	Tue, Aug 31, 2021	16.22	16.38	16.02	16.05
7651	NASDAQ	ARKR	Mon, Aug 30, 2021	16.42	16.42	16.02	16.05
7650	NASDAQ	ARKR	Fri, Aug 27, 2021	16.27	16.31	16.27	16.30
7649	NASDAQ	ARKR	Thu, Aug 26, 2021	16.26	16.27	16.00	16.05
7648	NASDAQ	ARKR	Wed, Aug 25, 2021	16.14	16.14	15.87	16.10
7647	NASDAQ	ARKR	Tue, Aug 24, 2021	15.70	16.29	15.70	16.29
7646	NASDAQ	ARKR	Mon, Aug 23, 2021	16.21	16.21	15.70	15.70
7645	NASDAQ	ARKR	Fri, Aug 20, 2021	15.59	16.16	15.53	15.90
7644	NASDAQ	ARKR	Thu, Aug 19, 2021	16.01	16.01	15.70	15.75
7643	NASDAQ	ARKR	Wed, Aug 18, 2021	16.50	16.50	15.83	16.16
7642	NASDAQ	ARKR	Tue, Aug 17, 2021	14.48	16.35	14.39	15.82
7641	NASDAQ	ARKR	Mon, Aug 16, 2021	15.00	15.46	14.42	14.72
7640	NASDAQ	ARKR	Fri, Aug 13, 2021	15.29	15.99	14.85	15.25
7639	NASDAQ	ARKR	Thu, Aug 12, 2021	15.75	15.83	15.24	15.49
7638	NASDAQ	ARKR	Wed, Aug 11, 2021	15.33	15.94	15.33	15.69
7637	NASDAQ	ARKR	Tue, Aug 10, 2021	14.97	15.30	14.89	15.10
7636	NASDAQ	ARKR	Mon, Aug 9, 2021	15.03	15.43	14.88	14.96
7635	NASDAQ	ARKR	Fri, Aug 6, 2021	15.20	15.20	15.03	15.14
7634	NASDAQ	ARKR	Thu, Aug 5, 2021	15.28	15.69	15.20	15.20
7633	NASDAQ	ARKR	Wed, Aug 4, 2021	15.60	15.68	15.28	15.56
7632	NASDAQ	ARKR	Tue, Aug 3, 2021	15.80	15.92	15.60	15.70
7631	NASDAQ	ARKR	Mon, Aug 2, 2021	15.90	15.90	15.80	15.80
7630	NASDAQ	ARKR	Fri, Jul 30, 2021	16.00	16.00	15.80	15.80
7629	NASDAQ	ARKR	Thu, Jul 29, 2021	16.00	16.00	15.80	15.92
7628	NASDAQ	ARKR	Wed, Jul 28, 2021	15.83	15.89	15.71	15.78
7627	NASDAQ	ARKR	Tue, Jul 27, 2021	15.74	15.97	15.70	15.84
7626	NASDAQ	ARKR	Mon, Jul 26, 2021	15.71	16.08	15.50	15.88
7625	NASDAQ	ARKR	Fri, Jul 23, 2021	16.30	16.36	16.00	16.11
7624	NASDAQ	ARKR	Thu, Jul 22, 2021	16.42	16.62	16.21	16.25
7623	NASDAQ	ARKR	Wed, Jul 21, 2021	16.87	16.89	16.31	16.48
7622	NASDAQ	ARKR	Tue, Jul 20, 2021	16.85	17.17	16.70	16.70
7621	NASDAQ	ARKR	Mon, Jul 19, 2021	17.01	17.30	16.60	16.85
7620	NASDAQ	ARKR	Fri, Jul 16, 2021	17.74	17.74	17.23	17.30
7619	NASDAQ	ARKR	Thu, Jul 15, 2021	17.50	17.84	17.44	17.56
7618	NASDAQ	ARKR	Wed, Jul 14, 2021	17.53	17.89	17.26	17.40
7617	NASDAQ	ARKR	Tue, Jul 13, 2021	17.75	18.00	17.50	17.64
7616	NASDAQ	ARKR	Mon, Jul 12, 2021	17.48	18.10	17.47	17.60
7615	NASDAQ	ARKR	Fri, Jul 9, 2021	18.92	19.25	17.00	17.33
7614	NASDAQ	ARKR	Thu, Jul 8, 2021	18.61	19.35	18.61	18.77
7613	NASDAQ	ARKR	Wed, Jul 7, 2021	19.19	19.85	19.00	19.00
7612	NASDAQ	ARKR	Tue, Jul 6, 2021	19.53	19.62	19.20	19.20
7611	NASDAQ	ARKR	Fri, Jul 2, 2021	19.60	19.73	19.53	19.53
7610	NASDAQ	ARKR	Thu, Jul 1, 2021	19.69	19.77	19.50	19.60
7609	NASDAQ	ARKR	Wed, Jun 30, 2021	19.77	19.80	19.75	19.75
7608	NASDAQ	ARKR	Tue, Jun 29, 2021	19.75	19.75	19.55	19.66
7607	NASDAQ	ARKR	Mon, Jun 28, 2021	19.67	19.91	19.50	19.50
7606	NASDAQ	ARKR	Fri, Jun 25, 2021	19.72	19.81	19.58	19.75
7605	NASDAQ	ARKR	Thu, Jun 24, 2021	19.86	19.86	19.80	19.80
7604	NASDAQ	ARKR	Wed, Jun 23, 2021	19.65	19.88	19.58	19.85
7603	NASDAQ	ARKR	Tue, Jun 22, 2021	19.86	19.86	19.75	19.85
7602	NASDAQ	ARKR	Mon, Jun 21, 2021	19.82	19.98	19.59	19.98
7601	NASDAQ	ARKR	Fri, Jun 18, 2021	19.63	19.99	19.38	19.65
7600	NASDAQ	ARKR	Thu, Jun 17, 2021	19.68	20.00	19.68	19.80
7599	NASDAQ	ARKR	Wed, Jun 16, 2021	19.76	20.02	19.76	19.80
7598	NASDAQ	ARKR	Tue, Jun 15, 2021	19.62	20.20	19.62	19.84
7597	NASDAQ	ARKR	Mon, Jun 14, 2021	20.11	20.22	19.58	20.11
7596	NASDAQ	ARKR	Fri, Jun 11, 2021	19.98	20.26	19.96	20.25
7595	NASDAQ	ARKR	Thu, Jun 10, 2021	19.76	20.22	19.75	20.01
7594	NASDAQ	ARKR	Wed, Jun 9, 2021	20.20	20.26	19.86	20.12
7593	NASDAQ	ARKR	Tue, Jun 8, 2021	19.74	20.50	19.64	20.00
7592	NASDAQ	ARKR	Mon, Jun 7, 2021	19.72	20.00	19.67	20.00
7591	NASDAQ	ARKR	Fri, Jun 4, 2021	19.62	19.81	19.57	19.70
7590	NASDAQ	ARKR	Thu, Jun 3, 2021	19.65	19.99	19.65	19.81
7589	NASDAQ	ARKR	Wed, Jun 2, 2021	19.77	19.93	19.57	19.86
7588	NASDAQ	ARKR	Tue, Jun 1, 2021	20.09	20.24	19.57	19.94
7587	NASDAQ	ARKR	Fri, May 28, 2021	19.87	20.07	19.71	19.94
7586	NASDAQ	ARKR	Thu, May 27, 2021	19.76	20.05	19.76	19.92
7585	NASDAQ	ARKR	Wed, May 26, 2021	19.85	19.90	19.21	19.75
7584	NASDAQ	ARKR	Tue, May 25, 2021	20.35	20.35	19.70	20.00
7583	NASDAQ	ARKR	Mon, May 24, 2021	21.15	21.15	20.39	20.62
7582	NASDAQ	ARKR	Fri, May 21, 2021	21.12	21.41	20.97	20.97
7581	NASDAQ	ARKR	Thu, May 20, 2021	21.22	21.38	20.58	21.35
7580	NASDAQ	ARKR	Wed, May 19, 2021	21.28	21.65	20.58	21.23
7579	NASDAQ	ARKR	Tue, May 18, 2021	21.46	22.00	20.85	21.85
7578	NASDAQ	ARKR	Mon, May 17, 2021	19.52	20.34	19.34	20.31
7577	NASDAQ	ARKR	Fri, May 14, 2021	19.20	19.71	19.20	19.25
7576	NASDAQ	ARKR	Thu, May 13, 2021	19.40	19.67	19.10	19.20
7575	NASDAQ	ARKR	Wed, May 12, 2021	19.00	19.59	19.00	19.24
7574	NASDAQ	ARKR	Tue, May 11, 2021	19.41	19.62	18.60	18.62
7573	NASDAQ	ARKR	Mon, May 10, 2021	20.23	20.34	19.75	19.86
7572	NASDAQ	ARKR	Fri, May 7, 2021	20.00	20.35	20.00	20.06
7571	NASDAQ	ARKR	Thu, May 6, 2021	20.07	20.13	20.00	20.00
7570	NASDAQ	ARKR	Wed, May 5, 2021	20.04	20.36	19.99	20.07
7569	NASDAQ	ARKR	Tue, May 4, 2021	20.01	20.21	20.00	20.00
7568	NASDAQ	ARKR	Mon, May 3, 2021	20.58	20.58	20.17	20.20
7567	NASDAQ	ARKR	Fri, Apr 30, 2021	20.45	20.73	20.26	20.30
7566	NASDAQ	ARKR	Thu, Apr 29, 2021	20.67	21.17	19.90	20.47
7565	NASDAQ	ARKR	Wed, Apr 28, 2021	19.25	21.17	18.87	21.17
7564	NASDAQ	ARKR	Tue, Apr 27, 2021	19.15	19.67	19.08	19.18
7563	NASDAQ	ARKR	Mon, Apr 26, 2021	19.27	19.33	19.08	19.09
7562	NASDAQ	ARKR	Fri, Apr 23, 2021	19.13	19.51	19.03	19.08
7561	NASDAQ	ARKR	Thu, Apr 22, 2021	19.24	19.79	18.95	19.12
7560	NASDAQ	ARKR	Wed, Apr 21, 2021	19.62	19.62	19.10	19.19
7559	NASDAQ	ARKR	Tue, Apr 20, 2021	19.58	19.71	19.01	19.54
7558	NASDAQ	ARKR	Mon, Apr 19, 2021	19.79	20.05	19.40	19.50
7557	NASDAQ	ARKR	Fri, Apr 16, 2021	20.22	20.22	19.62	19.95
7556	NASDAQ	ARKR	Thu, Apr 15, 2021	20.20	20.43	19.67	20.07
7555	NASDAQ	ARKR	Wed, Apr 14, 2021	20.19	20.59	19.96	19.96
7554	NASDAQ	ARKR	Tue, Apr 13, 2021	19.84	20.29	19.73	20.20
7553	NASDAQ	ARKR	Mon, Apr 12, 2021	20.60	20.60	19.55	19.70
7552	NASDAQ	ARKR	Fri, Apr 9, 2021	20.10	20.68	20.10	20.64
7551	NASDAQ	ARKR	Thu, Apr 8, 2021	20.79	21.24	19.96	20.10
7550	NASDAQ	ARKR	Wed, Apr 7, 2021	21.44	22.00	20.45	21.47
7549	NASDAQ	ARKR	Tue, Apr 6, 2021	22.03	22.33	21.01	21.42
7548	NASDAQ	ARKR	Mon, Apr 5, 2021	21.40	22.35	21.00	21.96
7547	NASDAQ	ARKR	Thu, Apr 1, 2021	20.40	21.25	20.20	20.93
7546	NASDAQ	ARKR	Wed, Mar 31, 2021	19.83	20.70	19.80	20.14
7545	NASDAQ	ARKR	Tue, Mar 30, 2021	20.28	20.70	20.10	20.15
7544	NASDAQ	ARKR	Mon, Mar 29, 2021	20.63	21.16	19.81	20.31
7543	NASDAQ	ARKR	Fri, Mar 26, 2021	20.70	21.23	20.17	20.56
7542	NASDAQ	ARKR	Thu, Mar 25, 2021	20.03	20.56	19.50	20.53
7541	NASDAQ	ARKR	Wed, Mar 24, 2021	20.74	20.74	20.01	20.40
7540	NASDAQ	ARKR	Tue, Mar 23, 2021	21.90	22.05	20.52	20.81
7539	NASDAQ	ARKR	Mon, Mar 22, 2021	23.62	23.97	22.00	22.29
7538	NASDAQ	ARKR	Fri, Mar 19, 2021	23.23	23.67	22.19	23.30
7537	NASDAQ	ARKR	Thu, Mar 18, 2021	24.15	24.46	23.00	23.28
7536	NASDAQ	ARKR	Wed, Mar 17, 2021	22.57	24.04	22.28	23.88
7535	NASDAQ	ARKR	Tue, Mar 16, 2021	22.00	24.66	22.00	22.85
7534	NASDAQ	ARKR	Mon, Mar 15, 2021	19.12	21.82	19.10	21.80
7533	NASDAQ	ARKR	Fri, Mar 12, 2021	18.83	19.20	18.33	19.12
7532	NASDAQ	ARKR	Thu, Mar 11, 2021	19.23	19.25	18.55	18.97
7531	NASDAQ	ARKR	Wed, Mar 10, 2021	18.60	19.20	18.22	19.00
7530	NASDAQ	ARKR	Tue, Mar 9, 2021	19.14	19.14	18.01	18.41
7529	NASDAQ	ARKR	Mon, Mar 8, 2021	18.34	19.15	18.18	18.83
7528	NASDAQ	ARKR	Fri, Mar 5, 2021	17.28	18.21	16.67	18.14
7527	NASDAQ	ARKR	Thu, Mar 4, 2021	18.13	18.33	16.56	17.07
7526	NASDAQ	ARKR	Wed, Mar 3, 2021	19.28	19.45	18.15	18.34
7525	NASDAQ	ARKR	Tue, Mar 2, 2021	19.04	19.39	18.70	19.25
7524	NASDAQ	ARKR	Mon, Mar 1, 2021	18.44	19.08	18.22	18.98
7523	NASDAQ	ARKR	Fri, Feb 26, 2021	18.42	18.49	17.85	18.11
7522	NASDAQ	ARKR	Thu, Feb 25, 2021	19.63	19.71	18.10	18.27
7521	NASDAQ	ARKR	Wed, Feb 24, 2021	19.12	19.97	18.80	19.69
7520	NASDAQ	ARKR	Tue, Feb 23, 2021	19.28	19.45	18.32	18.83
7519	NASDAQ	ARKR	Mon, Feb 22, 2021	18.90	19.55	18.61	19.28
7518	NASDAQ	ARKR	Fri, Feb 19, 2021	18.60	19.00	18.29	18.85
7517	NASDAQ	ARKR	Thu, Feb 18, 2021	18.36	18.63	18.20	18.47
7516	NASDAQ	ARKR	Wed, Feb 17, 2021	19.00	19.00	18.21	18.35
7515	NASDAQ	ARKR	Tue, Feb 16, 2021	19.75	19.75	18.56	18.97
7514	NASDAQ	ARKR	Fri, Feb 12, 2021	18.77	19.02	18.50	18.96
7513	NASDAQ	ARKR	Thu, Feb 11, 2021	19.06	19.43	18.75	18.87
7512	NASDAQ	ARKR	Wed, Feb 10, 2021	19.64	19.96	18.60	18.88
7511	NASDAQ	ARKR	Tue, Feb 9, 2021	20.00	20.01	19.45	19.63
7510	NASDAQ	ARKR	Mon, Feb 8, 2021	19.17	20.39	19.13	20.03
7509	NASDAQ	ARKR	Fri, Feb 5, 2021	19.17	19.49	18.60	19.05
7508	NASDAQ	ARKR	Thu, Feb 4, 2021	18.32	19.19	18.01	18.99
7507	NASDAQ	ARKR	Wed, Feb 3, 2021	18.19	18.45	17.99	18.11
7506	NASDAQ	ARKR	Tue, Feb 2, 2021	18.78	18.78	18.00	18.19
7505	NASDAQ	ARKR	Mon, Feb 1, 2021	18.80	18.89	17.76	18.70
7504	NASDAQ	ARKR	Fri, Jan 29, 2021	18.67	19.23	18.04	18.52
7503	NASDAQ	ARKR	Thu, Jan 28, 2021	18.21	18.85	18.02	18.85
7502	NASDAQ	ARKR	Wed, Jan 27, 2021	19.02	19.28	18.02	18.04
7501	NASDAQ	ARKR	Tue, Jan 26, 2021	19.45	19.46	19.02	19.29
7500	NASDAQ	ARKR	Mon, Jan 25, 2021	19.98	19.98	18.95	19.40
7499	NASDAQ	ARKR	Fri, Jan 22, 2021	20.22	20.36	19.37	19.99
7498	NASDAQ	ARKR	Thu, Jan 21, 2021	19.86	20.46	19.16	20.20
7497	NASDAQ	ARKR	Wed, Jan 20, 2021	18.91	19.90	18.53	19.88
7496	NASDAQ	ARKR	Tue, Jan 19, 2021	19.90	19.90	18.50	18.50
7495	NASDAQ	ARKR	Fri, Jan 15, 2021	19.32	20.20	19.02	19.68
7494	NASDAQ	ARKR	Thu, Jan 14, 2021	19.92	20.52	19.22	19.30
7493	NASDAQ	ARKR	Wed, Jan 13, 2021	20.50	21.06	19.50	19.60
7492	NASDAQ	ARKR	Tue, Jan 12, 2021	19.61	20.40	19.02	20.23
7491	NASDAQ	ARKR	Mon, Jan 11, 2021	20.46	20.89	19.30	19.30
7490	NASDAQ	ARKR	Fri, Jan 8, 2021	21.13	22.81	20.75	20.94
7489	NASDAQ	ARKR	Thu, Jan 7, 2021	18.99	20.89	18.82	20.51
7488	NASDAQ	ARKR	Wed, Jan 6, 2021	19.15	19.50	18.40	18.54
7487	NASDAQ	ARKR	Tue, Jan 5, 2021	18.07	19.75	17.99	18.63
7486	NASDAQ	ARKR	Mon, Jan 4, 2021	19.59	19.90	17.80	18.06
7485	NASDAQ	ARKR	Thu, Dec 31, 2020	19.11	19.88	18.34	19.39
7484	NASDAQ	ARKR	Wed, Dec 30, 2020	18.61	19.39	18.22	18.99
7483	NASDAQ	ARKR	Tue, Dec 29, 2020	20.75	20.75	17.50	18.61
7482	NASDAQ	ARKR	Mon, Dec 28, 2020	17.75	21.40	17.40	20.35
7481	NASDAQ	ARKR	Thu, Dec 24, 2020	18.06	18.32	16.51	17.10
7480	NASDAQ	ARKR	Wed, Dec 23, 2020	15.20	18.40	15.16	18.00
7479	NASDAQ	ARKR	Tue, Dec 22, 2020	14.24	15.35	13.82	15.11
7478	NASDAQ	ARKR	Mon, Dec 21, 2020	14.00	14.69	13.41	14.55
7477	NASDAQ	ARKR	Fri, Dec 18, 2020	15.30	15.46	14.55	14.60
7476	NASDAQ	ARKR	Thu, Dec 17, 2020	14.89	15.24	14.41	14.96
7475	NASDAQ	ARKR	Wed, Dec 16, 2020	13.66	14.72	13.55	14.24
7474	NASDAQ	ARKR	Tue, Dec 15, 2020	13.17	13.57	13.00	13.57
7473	NASDAQ	ARKR	Mon, Dec 14, 2020	14.24	14.24	12.60	12.93
7472	NASDAQ	ARKR	Fri, Dec 11, 2020	14.40	15.29	12.89	14.25
7471	NASDAQ	ARKR	Thu, Dec 10, 2020	15.16	15.46	14.16	14.26
7470	NASDAQ	ARKR	Wed, Dec 9, 2020	15.50	15.60	15.17	15.25
7469	NASDAQ	ARKR	Tue, Dec 8, 2020	15.41	15.60	14.99	15.50
7468	NASDAQ	ARKR	Mon, Dec 7, 2020	15.04	15.60	14.50	15.51
7467	NASDAQ	ARKR	Fri, Dec 4, 2020	15.60	15.60	15.07	15.26
7466	NASDAQ	ARKR	Thu, Dec 3, 2020	14.95	15.59	14.70	15.33
7465	NASDAQ	ARKR	Wed, Dec 2, 2020	14.62	14.90	14.12	14.87
7464	NASDAQ	ARKR	Tue, Dec 1, 2020	14.85	14.85	14.20	14.69
7463	NASDAQ	ARKR	Mon, Nov 30, 2020	15.59	15.59	14.21	14.39
7462	NASDAQ	ARKR	Fri, Nov 27, 2020	14.67	15.83	14.10	15.81
7461	NASDAQ	ARKR	Wed, Nov 25, 2020	15.00	15.50	14.06	14.31
7460	NASDAQ	ARKR	Tue, Nov 24, 2020	12.51	16.27	12.51	14.69
7459	NASDAQ	ARKR	Mon, Nov 23, 2020	11.49	12.49	11.30	12.34
7458	NASDAQ	ARKR	Fri, Nov 20, 2020	10.69	11.44	10.62	11.21
7457	NASDAQ	ARKR	Thu, Nov 19, 2020	10.58	10.83	10.25	10.65
7456	NASDAQ	ARKR	Wed, Nov 18, 2020	10.74	10.95	10.30	10.60
7455	NASDAQ	ARKR	Tue, Nov 17, 2020	10.31	11.00	10.31	10.50
7454	NASDAQ	ARKR	Mon, Nov 16, 2020	10.50	11.00	10.40	10.44
7453	NASDAQ	ARKR	Fri, Nov 13, 2020	10.40	10.80	10.16	10.16
7452	NASDAQ	ARKR	Thu, Nov 12, 2020	10.50	10.50	10.00	10.05
7451	NASDAQ	ARKR	Wed, Nov 11, 2020	11.50	12.00	10.50	10.51
7450	NASDAQ	ARKR	Tue, Nov 10, 2020	11.50	12.12	11.34	11.69
7449	NASDAQ	ARKR	Mon, Nov 9, 2020	12.51	12.51	10.90	10.90
7448	NASDAQ	ARKR	Fri, Nov 6, 2020	9.80	9.84	9.65	9.78
7447	NASDAQ	ARKR	Thu, Nov 5, 2020	9.80	10.16	9.80	9.80
7446	NASDAQ	ARKR	Wed, Nov 4, 2020	9.86	9.90	9.60	9.90
7445	NASDAQ	ARKR	Tue, Nov 3, 2020	9.99	9.99	9.80	9.85
7444	NASDAQ	ARKR	Mon, Nov 2, 2020	10.00	10.09	9.71	9.85
7443	NASDAQ	ARKR	Fri, Oct 30, 2020	10.05	10.08	10.00	10.05
7442	NASDAQ	ARKR	Thu, Oct 29, 2020	10.05	10.32	9.50	9.95
7441	NASDAQ	ARKR	Wed, Oct 28, 2020	10.75	10.96	10.00	10.20
7440	NASDAQ	ARKR	Tue, Oct 27, 2020	10.77	11.33	10.76	10.76
7439	NASDAQ	ARKR	Mon, Oct 26, 2020	11.34	11.34	10.96	11.03
7438	NASDAQ	ARKR	Fri, Oct 23, 2020	11.60	11.60	11.29	11.55
7437	NASDAQ	ARKR	Thu, Oct 22, 2020	11.43	11.60	11.43	11.47
7436	NASDAQ	ARKR	Wed, Oct 21, 2020	11.37	11.52	11.30	11.37
7435	NASDAQ	ARKR	Tue, Oct 20, 2020	11.85	11.85	11.10	11.37
7434	NASDAQ	ARKR	Mon, Oct 19, 2020	12.05	12.05	11.70	11.70
7433	NASDAQ	ARKR	Fri, Oct 16, 2020	11.92	12.20	11.92	12.00
7432	NASDAQ	ARKR	Thu, Oct 15, 2020	11.75	12.09	11.50	12.00
7431	NASDAQ	ARKR	Wed, Oct 14, 2020	11.77	12.09	11.51	11.78
7430	NASDAQ	ARKR	Tue, Oct 13, 2020	12.00	12.05	11.71	11.71
7429	NASDAQ	ARKR	Mon, Oct 12, 2020	12.36	12.36	12.04	12.13
7428	NASDAQ	ARKR	Fri, Oct 9, 2020	12.00	12.39	12.00	12.18
7427	NASDAQ	ARKR	Thu, Oct 8, 2020	12.00	12.00	11.31	12.00
7426	NASDAQ	ARKR	Wed, Oct 7, 2020	11.62	11.96	11.31	11.96
7425	NASDAQ	ARKR	Tue, Oct 6, 2020	11.81	12.01	11.55	11.67
7424	NASDAQ	ARKR	Mon, Oct 5, 2020	11.70	11.79	11.20	11.60
7423	NASDAQ	ARKR	Fri, Oct 2, 2020	10.99	11.61	10.97	11.51
7422	NASDAQ	ARKR	Thu, Oct 1, 2020	11.20	11.57	10.86	11.38
7421	NASDAQ	ARKR	Wed, Sep 30, 2020	12.15	12.47	10.76	10.86
7420	NASDAQ	ARKR	Tue, Sep 29, 2020	12.15	12.25	11.80	12.00
7419	NASDAQ	ARKR	Mon, Sep 28, 2020	12.00	12.80	11.59	11.91
7418	NASDAQ	ARKR	Fri, Sep 25, 2020	11.12	11.86	11.12	11.64
7417	NASDAQ	ARKR	Thu, Sep 24, 2020	11.40	11.68	11.11	11.31
7416	NASDAQ	ARKR	Wed, Sep 23, 2020	11.47	11.73	11.43	11.43
7415	NASDAQ	ARKR	Tue, Sep 22, 2020	11.92	12.44	11.55	11.97
7414	NASDAQ	ARKR	Mon, Sep 21, 2020	11.66	12.75	11.35	11.50
7413	NASDAQ	ARKR	Fri, Sep 18, 2020	12.00	12.50	11.28	12.10
7412	NASDAQ	ARKR	Thu, Sep 17, 2020	11.09	12.19	11.09	12.00
7411	NASDAQ	ARKR	Wed, Sep 16, 2020	9.99	11.30	9.99	11.09
7410	NASDAQ	ARKR	Tue, Sep 15, 2020	10.24	10.60	10.17	10.27
7409	NASDAQ	ARKR	Mon, Sep 14, 2020	10.03	10.20	9.81	10.20
7408	NASDAQ	ARKR	Fri, Sep 11, 2020	10.00	11.12	10.00	10.03
7407	NASDAQ	ARKR	Thu, Sep 10, 2020	10.57	10.57	9.95	10.03
7406	NASDAQ	ARKR	Wed, Sep 9, 2020	10.14	10.25	9.82	10.08
7405	NASDAQ	ARKR	Tue, Sep 8, 2020	10.12	10.35	9.60	10.21
7404	NASDAQ	ARKR	Fri, Sep 4, 2020	10.17	11.19	9.50	9.95
7403	NASDAQ	ARKR	Thu, Sep 3, 2020	9.89	10.88	9.71	9.83
7402	NASDAQ	ARKR	Wed, Sep 2, 2020	9.85	9.92	9.74	9.78
7401	NASDAQ	ARKR	Tue, Sep 1, 2020	9.80	9.80	9.51	9.66
7400	NASDAQ	ARKR	Mon, Aug 31, 2020	9.66	9.92	9.66	9.75
7399	NASDAQ	ARKR	Fri, Aug 28, 2020	9.58	9.70	9.48	9.66
7398	NASDAQ	ARKR	Thu, Aug 27, 2020	9.50	9.64	9.30	9.50
7397	NASDAQ	ARKR	Wed, Aug 26, 2020	9.52	9.53	9.40	9.40
7396	NASDAQ	ARKR	Tue, Aug 25, 2020	9.75	9.75	9.35	9.45
7395	NASDAQ	ARKR	Mon, Aug 24, 2020	9.57	9.76	9.54	9.75
7394	NASDAQ	ARKR	Fri, Aug 21, 2020	9.70	9.70	9.39	9.41
7393	NASDAQ	ARKR	Thu, Aug 20, 2020	9.65	9.79	9.31	9.39
7392	NASDAQ	ARKR	Wed, Aug 19, 2020	9.48	9.65	9.40	9.65
7391	NASDAQ	ARKR	Tue, Aug 18, 2020	9.47	9.69	9.39	9.64
7390	NASDAQ	ARKR	Mon, Aug 17, 2020	9.32	9.45	9.32	9.36
7389	NASDAQ	ARKR	Fri, Aug 14, 2020	9.48	9.60	9.31	9.48
7388	NASDAQ	ARKR	Thu, Aug 13, 2020	9.48	9.66	9.44	9.49
7387	NASDAQ	ARKR	Wed, Aug 12, 2020	9.73	9.73	9.45	9.49
7386	NASDAQ	ARKR	Tue, Aug 11, 2020	9.50	10.15	9.31	9.48
7385	NASDAQ	ARKR	Mon, Aug 10, 2020	9.55	9.68	9.33	9.55
7384	NASDAQ	ARKR	Fri, Aug 7, 2020	9.60	9.82	9.36	9.55
7383	NASDAQ	ARKR	Thu, Aug 6, 2020	9.62	9.89	9.45	9.50
7382	NASDAQ	ARKR	Wed, Aug 5, 2020	9.90	10.00	9.52	9.81
7381	NASDAQ	ARKR	Tue, Aug 4, 2020	9.75	10.00	9.35	9.91
7380	NASDAQ	ARKR	Mon, Aug 3, 2020	10.24	10.24	9.77	9.87
7379	NASDAQ	ARKR	Fri, Jul 31, 2020	10.16	10.16	9.75	9.86
7378	NASDAQ	ARKR	Thu, Jul 30, 2020	10.18	10.23	10.14	10.17
7377	NASDAQ	ARKR	Wed, Jul 29, 2020	10.38	10.44	10.00	10.11
7376	NASDAQ	ARKR	Tue, Jul 28, 2020	10.02	10.24	10.02	10.19
7375	NASDAQ	ARKR	Mon, Jul 27, 2020	10.66	10.67	10.10	10.23
7374	NASDAQ	ARKR	Fri, Jul 24, 2020	10.51	11.56	10.37	10.37
7373	NASDAQ	ARKR	Thu, Jul 23, 2020	11.10	11.16	10.03	11.15
7372	NASDAQ	ARKR	Wed, Jul 22, 2020	9.95	11.45	9.95	10.91
7371	NASDAQ	ARKR	Tue, Jul 21, 2020	10.38	10.38	10.01	10.20
7370	NASDAQ	ARKR	Mon, Jul 20, 2020	9.60	10.42	9.55	9.90
7369	NASDAQ	ARKR	Fri, Jul 17, 2020	9.88	9.91	9.80	9.85
7368	NASDAQ	ARKR	Thu, Jul 16, 2020	10.00	10.40	9.51	9.90
7367	NASDAQ	ARKR	Wed, Jul 15, 2020	9.89	10.96	9.80	10.79
7366	NASDAQ	ARKR	Tue, Jul 14, 2020	9.60	9.60	9.26	9.50
7365	NASDAQ	ARKR	Mon, Jul 13, 2020	9.75	11.29	9.36	9.79
7364	NASDAQ	ARKR	Fri, Jul 10, 2020	10.00	10.08	9.37	9.72
7363	NASDAQ	ARKR	Thu, Jul 9, 2020	10.56	10.80	9.80	10.05
7362	NASDAQ	ARKR	Wed, Jul 8, 2020	11.75	11.75	11.00	11.00
7361	NASDAQ	ARKR	Tue, Jul 7, 2020	12.00	12.00	11.51	11.66
7360	NASDAQ	ARKR	Mon, Jul 6, 2020	12.38	12.53	11.94	12.08
7359	NASDAQ	ARKR	Thu, Jul 2, 2020	12.35	12.64	12.20	12.64
7358	NASDAQ	ARKR	Wed, Jul 1, 2020	12.58	12.81	12.15	12.48
7357	NASDAQ	ARKR	Tue, Jun 30, 2020	12.37	12.42	12.18	12.35
7356	NASDAQ	ARKR	Mon, Jun 29, 2020	12.91	12.91	12.18	12.81
7355	NASDAQ	ARKR	Fri, Jun 26, 2020	13.01	13.01	12.91	12.91
7354	NASDAQ	ARKR	Thu, Jun 25, 2020	12.86	13.41	12.86	13.41
7353	NASDAQ	ARKR	Wed, Jun 24, 2020	13.90	13.99	13.20	13.35
7352	NASDAQ	ARKR	Tue, Jun 23, 2020	14.15	14.22	13.33	13.73
7351	NASDAQ	ARKR	Mon, Jun 22, 2020	13.76	14.30	12.69	13.80
7350	NASDAQ	ARKR	Fri, Jun 19, 2020	13.89	13.89	12.50	13.14
7349	NASDAQ	ARKR	Thu, Jun 18, 2020	14.13	14.13	13.31	13.31
7348	NASDAQ	ARKR	Wed, Jun 17, 2020	12.51	13.36	12.51	13.29
7347	NASDAQ	ARKR	Tue, Jun 16, 2020	13.39	14.55	13.39	13.85
7346	NASDAQ	ARKR	Mon, Jun 15, 2020	11.70	13.05	11.50	12.81
7345	NASDAQ	ARKR	Fri, Jun 12, 2020	11.77	13.57	11.57	11.86
7344	NASDAQ	ARKR	Thu, Jun 11, 2020	13.02	13.49	11.50	11.73
7343	NASDAQ	ARKR	Wed, Jun 10, 2020	15.43	15.43	13.00	13.50
7342	NASDAQ	ARKR	Tue, Jun 9, 2020	16.11	16.11	14.08	15.22
7341	NASDAQ	ARKR	Mon, Jun 8, 2020	13.53	16.95	13.53	16.39
7340	NASDAQ	ARKR	Fri, Jun 5, 2020	12.60	15.50	12.60	13.34
7339	NASDAQ	ARKR	Thu, Jun 4, 2020	11.41	12.22	10.63	12.20
7338	NASDAQ	ARKR	Wed, Jun 3, 2020	12.00	12.20	11.75	11.75
7337	NASDAQ	ARKR	Tue, Jun 2, 2020	12.63	12.84	11.80	12.00
7336	NASDAQ	ARKR	Mon, Jun 1, 2020	12.54	12.66	12.30	12.63
7335	NASDAQ	ARKR	Fri, May 29, 2020	12.54	12.54	11.80	12.25
7334	NASDAQ	ARKR	Thu, May 28, 2020	12.65	12.80	12.04	12.04
7333	NASDAQ	ARKR	Wed, May 27, 2020	12.65	12.75	12.00	12.30
7332	NASDAQ	ARKR	Tue, May 26, 2020	12.61	12.61	12.05	12.49
7331	NASDAQ	ARKR	Fri, May 22, 2020	11.39	12.02	11.39	12.02
7330	NASDAQ	ARKR	Thu, May 21, 2020	11.16	11.75	11.01	11.01
7329	NASDAQ	ARKR	Wed, May 20, 2020	11.11	11.30	10.82	10.82
7328	NASDAQ	ARKR	Tue, May 19, 2020	11.41	11.69	10.42	11.11
7327	NASDAQ	ARKR	Mon, May 18, 2020	10.88	11.74	10.05	11.06
7326	NASDAQ	ARKR	Fri, May 15, 2020	10.27	10.88	9.77	9.86
7325	NASDAQ	ARKR	Thu, May 14, 2020	10.03	10.84	9.90	10.00
7324	NASDAQ	ARKR	Wed, May 13, 2020	10.83	10.84	10.37	10.37
7323	NASDAQ	ARKR	Tue, May 12, 2020	11.28	11.36	10.37	10.37
7322	NASDAQ	ARKR	Mon, May 11, 2020	10.93	11.75	10.93	11.19
7321	NASDAQ	ARKR	Fri, May 8, 2020	11.44	11.70	11.20	11.20
7320	NASDAQ	ARKR	Thu, May 7, 2020	11.00	11.38	11.00	11.17
7319	NASDAQ	ARKR	Wed, May 6, 2020	11.74	11.75	10.65	10.65
7318	NASDAQ	ARKR	Tue, May 5, 2020	11.00	12.93	11.00	11.74
7317	NASDAQ	ARKR	Mon, May 4, 2020	11.30	11.30	11.03	11.25
7316	NASDAQ	ARKR	Fri, May 1, 2020	10.96	11.51	10.90	11.20
7315	NASDAQ	ARKR	Thu, Apr 30, 2020	12.66	12.66	11.59	11.72
7314	NASDAQ	ARKR	Wed, Apr 29, 2020	11.25	12.67	10.51	11.75
7313	NASDAQ	ARKR	Tue, Apr 28, 2020	11.00	11.00	10.71	10.90
7312	NASDAQ	ARKR	Mon, Apr 27, 2020	11.25	11.25	10.03	10.50
7311	NASDAQ	ARKR	Fri, Apr 24, 2020	11.10	11.99	10.49	10.65
7310	NASDAQ	ARKR	Thu, Apr 23, 2020	11.90	11.90	11.00	11.00
7309	NASDAQ	ARKR	Wed, Apr 22, 2020	11.90	11.90	11.67	11.67
7308	NASDAQ	ARKR	Tue, Apr 21, 2020	12.50	12.50	11.02	11.51
7307	NASDAQ	ARKR	Mon, Apr 20, 2020	12.40	13.17	12.25	12.31
7306	NASDAQ	ARKR	Fri, Apr 17, 2020	13.14	13.66	11.50	12.38
7305	NASDAQ	ARKR	Thu, Apr 16, 2020	11.58	12.48	11.58	12.48
7304	NASDAQ	ARKR	Wed, Apr 15, 2020	10.60	13.16	10.52	12.07
7303	NASDAQ	ARKR	Tue, Apr 14, 2020	12.77	14.91	11.56	11.78
7302	NASDAQ	ARKR	Mon, Apr 13, 2020	10.45	11.97	10.00	11.12
7301	NASDAQ	ARKR	Thu, Apr 9, 2020	9.94	10.47	9.46	10.47
7300	NASDAQ	ARKR	Wed, Apr 8, 2020	8.91	9.93	8.76	9.47
7299	NASDAQ	ARKR	Tue, Apr 7, 2020	9.07	9.07	8.51	8.51
7298	NASDAQ	ARKR	Mon, Apr 6, 2020	8.32	9.73	8.32	9.05
7297	NASDAQ	ARKR	Fri, Apr 3, 2020	9.00	9.07	8.00	8.25
7296	NASDAQ	ARKR	Thu, Apr 2, 2020	9.30	9.30	9.01	9.01
7295	NASDAQ	ARKR	Wed, Apr 1, 2020	10.75	10.80	9.25	9.25
7294	NASDAQ	ARKR	Tue, Mar 31, 2020	13.13	13.52	10.56	10.57
7293	NASDAQ	ARKR	Mon, Mar 30, 2020	12.75	12.75	12.75	13.50
7292	NASDAQ	ARKR	Fri, Mar 27, 2020	14.00	14.54	13.50	13.50
7291	NASDAQ	ARKR	Thu, Mar 26, 2020	13.45	14.79	12.90	14.52
7290	NASDAQ	ARKR	Wed, Mar 25, 2020	12.63	13.16	12.50	12.50
7289	NASDAQ	ARKR	Tue, Mar 24, 2020	8.84	11.98	8.84	11.49
7288	NASDAQ	ARKR	Mon, Mar 23, 2020	8.85	8.85	8.23	8.23
7287	NASDAQ	ARKR	Fri, Mar 20, 2020	8.50	9.89	8.50	9.34
7286	NASDAQ	ARKR	Thu, Mar 19, 2020	8.50	8.50	7.19	8.50
7285	NASDAQ	ARKR	Wed, Mar 18, 2020	8.85	8.85	8.16	8.54
7284	NASDAQ	ARKR	Tue, Mar 17, 2020	11.24	11.24	8.55	8.75
7283	NASDAQ	ARKR	Mon, Mar 16, 2020	13.02	13.02	10.40	10.98
7282	NASDAQ	ARKR	Fri, Mar 13, 2020	15.81	15.81	14.21	14.21
7281	NASDAQ	ARKR	Thu, Mar 12, 2020	17.02	17.02	16.22	16.26
7280	NASDAQ	ARKR	Wed, Mar 11, 2020	18.07	18.07	17.48	17.56
7279	NASDAQ	ARKR	Tue, Mar 10, 2020	17.54	18.09	17.54	18.00
7278	NASDAQ	ARKR	Mon, Mar 9, 2020	18.50	18.50	17.52	17.52
7277	NASDAQ	ARKR	Fri, Mar 6, 2020	18.81	18.88	18.51	18.60
7276	NASDAQ	ARKR	Thu, Mar 5, 2020	19.58	19.85	19.50	19.55
7275	NASDAQ	ARKR	Wed, Mar 4, 2020	20.37	20.37	19.47	19.65
7274	NASDAQ	ARKR	Tue, Mar 3, 2020	21.00	21.00	20.00	20.13
7273	NASDAQ	ARKR	Mon, Mar 2, 2020	21.03	21.03	20.50	21.00
7272	NASDAQ	ARKR	Fri, Feb 28, 2020	21.00	21.00	20.50	20.60
7271	NASDAQ	ARKR	Thu, Feb 27, 2020	22.50	22.50	21.35	21.98
7270	NASDAQ	ARKR	Wed, Feb 26, 2020	22.50	22.60	22.50	22.54
7269	NASDAQ	ARKR	Tue, Feb 25, 2020	22.60	22.78	22.55	22.65
7268	NASDAQ	ARKR	Mon, Feb 24, 2020	22.75	22.85	22.75	22.81
7267	NASDAQ	ARKR	Fri, Feb 21, 2020	0.00	0.00	0.00	22.85
7266	NASDAQ	ARKR	Thu, Feb 20, 2020	22.85	22.85	22.85	22.85
7265	NASDAQ	ARKR	Wed, Feb 19, 2020	22.84	22.84	22.84	22.84
7264	NASDAQ	ARKR	Tue, Feb 18, 2020	22.80	22.80	22.80	22.80
7263	NASDAQ	ARKR	Fri, Feb 14, 2020	0.00	0.00	0.00	22.75
7262	NASDAQ	ARKR	Thu, Feb 13, 2020	22.78	22.78	22.75	22.75
7261	NASDAQ	ARKR	Wed, Feb 12, 2020	23.25	23.25	22.41	22.41
7260	NASDAQ	ARKR	Tue, Feb 11, 2020	22.77	23.60	22.36	23.26
7259	NASDAQ	ARKR	Mon, Feb 10, 2020	21.75	22.31	21.75	22.31
7258	NASDAQ	ARKR	Fri, Feb 7, 2020	22.00	22.00	22.00	22.00
7257	NASDAQ	ARKR	Thu, Feb 6, 2020	22.29	22.30	22.22	22.23
7256	NASDAQ	ARKR	Wed, Feb 5, 2020	22.25	22.25	21.75	21.75
7255	NASDAQ	ARKR	Tue, Feb 4, 2020	22.00	22.00	22.00	22.00
7254	NASDAQ	ARKR	Mon, Feb 3, 2020	22.20	22.20	21.90	21.90
7253	NASDAQ	ARKR	Fri, Jan 31, 2020	0.00	0.00	0.00	22.46
7252	NASDAQ	ARKR	Thu, Jan 30, 2020	0.00	0.00	0.00	22.46
7251	NASDAQ	ARKR	Wed, Jan 29, 2020	22.46	22.46	22.46	22.46
7250	NASDAQ	ARKR	Tue, Jan 28, 2020	21.92	21.92	21.90	21.90
7249	NASDAQ	ARKR	Mon, Jan 27, 2020	21.85	21.85	21.85	21.85
7248	NASDAQ	ARKR	Fri, Jan 24, 2020	22.35	22.35	22.25	22.26
7247	NASDAQ	ARKR	Thu, Jan 23, 2020	0.00	0.00	0.00	22.76
7246	NASDAQ	ARKR	Wed, Jan 22, 2020	0.00	0.00	0.00	22.76
7245	NASDAQ	ARKR	Tue, Jan 21, 2020	22.25	22.76	22.25	22.76
7244	NASDAQ	ARKR	Fri, Jan 17, 2020	22.25	22.25	22.12	22.24
7243	NASDAQ	ARKR	Thu, Jan 16, 2020	22.50	22.82	22.50	22.82
7242	NASDAQ	ARKR	Wed, Jan 15, 2020	21.75	22.20	21.72	22.20
7241	NASDAQ	ARKR	Tue, Jan 14, 2020	21.90	21.90	21.62	21.75
7240	NASDAQ	ARKR	Mon, Jan 13, 2020	0.00	0.00	0.00	21.81
7239	NASDAQ	ARKR	Fri, Jan 10, 2020	21.65	21.81	21.65	21.81
7238	NASDAQ	ARKR	Thu, Jan 9, 2020	22.25	22.25	22.18	22.18
7237	NASDAQ	ARKR	Wed, Jan 8, 2020	22.04	22.46	22.04	22.46
7236	NASDAQ	ARKR	Tue, Jan 7, 2020	22.00	22.30	22.00	22.30
7235	NASDAQ	ARKR	Mon, Jan 6, 2020	0.00	0.00	0.00	21.70
7234	NASDAQ	ARKR	Fri, Jan 3, 2020	22.03	22.03	21.70	21.70
7233	NASDAQ	ARKR	Thu, Jan 2, 2020	22.12	22.25	22.00	22.03
7232	NASDAQ	ARKR	Tue, Dec 31, 2019	22.11	22.49	22.11	22.49
7231	NASDAQ	ARKR	Mon, Dec 30, 2019	21.63	22.75	21.60	22.75
7230	NASDAQ	ARKR	Fri, Dec 27, 2019	22.00	22.00	22.00	22.00
7229	NASDAQ	ARKR	Thu, Dec 26, 2019	0.00	0.00	0.00	21.98
7228	NASDAQ	ARKR	Tue, Dec 24, 2019	0.00	0.00	0.00	21.98
7227	NASDAQ	ARKR	Mon, Dec 23, 2019	22.00	22.00	21.55	21.98
7226	NASDAQ	ARKR	Fri, Dec 20, 2019	21.42	22.00	21.36	22.00
7225	NASDAQ	ARKR	Thu, Dec 19, 2019	21.42	21.42	21.42	21.42
7224	NASDAQ	ARKR	Wed, Dec 18, 2019	21.15	21.27	21.15	21.22
7223	NASDAQ	ARKR	Tue, Dec 17, 2019	20.50	21.12	20.50	21.09
7222	NASDAQ	ARKR	Mon, Dec 16, 2019	20.15	20.52	20.15	20.16
7221	NASDAQ	ARKR	Fri, Dec 13, 2019	0.00	0.00	0.00	20.31
7220	NASDAQ	ARKR	Thu, Dec 12, 2019	20.36	20.48	20.31	20.31
7219	NASDAQ	ARKR	Wed, Dec 11, 2019	20.49	20.49	20.34	20.34
7218	NASDAQ	ARKR	Tue, Dec 10, 2019	20.25	20.37	20.25	20.35
7217	NASDAQ	ARKR	Mon, Dec 9, 2019	20.10	20.50	20.10	20.50
7216	NASDAQ	ARKR	Fri, Dec 6, 2019	20.34	20.52	20.34	20.35
7215	NASDAQ	ARKR	Thu, Dec 5, 2019	20.05	20.25	20.05	20.25
7214	NASDAQ	ARKR	Wed, Dec 4, 2019	20.05	20.29	20.05	20.29
7213	NASDAQ	ARKR	Tue, Dec 3, 2019	0.00	0.00	0.00	20.05
7212	NASDAQ	ARKR	Mon, Dec 2, 2019	20.03	20.25	20.01	20.05
7211	NASDAQ	ARKR	Fri, Nov 29, 2019	20.23	20.23	20.23	20.23
7210	NASDAQ	ARKR	Wed, Nov 27, 2019	20.17	20.17	20.02	20.06
7209	NASDAQ	ARKR	Tue, Nov 26, 2019	20.00	20.00	19.98	19.98
7208	NASDAQ	ARKR	Mon, Nov 25, 2019	20.07	20.07	20.07	20.07
7207	NASDAQ	ARKR	Fri, Nov 22, 2019	20.19	20.19	20.12	20.19
7206	NASDAQ	ARKR	Thu, Nov 21, 2019	20.11	20.11	20.11	20.11
7205	NASDAQ	ARKR	Wed, Nov 20, 2019	20.01	20.01	20.01	20.01
7204	NASDAQ	ARKR	Tue, Nov 19, 2019	0.00	0.00	0.00	20.29
7203	NASDAQ	ARKR	Mon, Nov 18, 2019	20.29	20.29	20.29	20.29
7202	NASDAQ	ARKR	Fri, Nov 15, 2019	20.50	20.50	20.17	20.45
7201	NASDAQ	ARKR	Thu, Nov 14, 2019	0.00	0.00	0.00	20.37
7200	NASDAQ	ARKR	Wed, Nov 13, 2019	20.21	20.41	20.21	20.37
7199	NASDAQ	ARKR	Tue, Nov 12, 2019	20.50	20.53	20.50	20.53
7198	NASDAQ	ARKR	Mon, Nov 11, 2019	20.50	20.80	20.40	20.65
7197	NASDAQ	ARKR	Fri, Nov 8, 2019	0.00	0.00	0.00	20.92
7196	NASDAQ	ARKR	Thu, Nov 7, 2019	20.53	20.92	20.53	20.92
7195	NASDAQ	ARKR	Wed, Nov 6, 2019	20.89	20.89	20.89	20.89
7194	NASDAQ	ARKR	Tue, Nov 5, 2019	20.88	20.95	20.88	20.95
7193	NASDAQ	ARKR	Mon, Nov 4, 2019	20.94	20.94	20.87	20.87
7192	NASDAQ	ARKR	Fri, Nov 1, 2019	20.75	20.75	20.51	20.65
7191	NASDAQ	ARKR	Thu, Oct 31, 2019	0.00	0.00	0.00	20.78
7190	NASDAQ	ARKR	Wed, Oct 30, 2019	20.78	20.78	20.78	20.78
7189	NASDAQ	ARKR	Tue, Oct 29, 2019	21.09	21.09	21.09	21.09
7188	NASDAQ	ARKR	Mon, Oct 28, 2019	20.72	20.75	20.72	20.75
7187	NASDAQ	ARKR	Fri, Oct 25, 2019	20.87	20.87	20.87	20.87
7186	NASDAQ	ARKR	Thu, Oct 24, 2019	20.59	20.59	20.59	20.59
7185	NASDAQ	ARKR	Wed, Oct 23, 2019	20.50	20.50	20.50	20.50
7184	NASDAQ	ARKR	Tue, Oct 22, 2019	20.72	20.72	20.72	20.72
7183	NASDAQ	ARKR	Mon, Oct 21, 2019	0.00	0.00	0.00	20.67
7182	NASDAQ	ARKR	Fri, Oct 18, 2019	20.67	20.67	20.67	20.67
7181	NASDAQ	ARKR	Thu, Oct 17, 2019	20.55	20.75	20.50	20.53
7180	NASDAQ	ARKR	Wed, Oct 16, 2019	20.65	20.65	20.55	20.58
7179	NASDAQ	ARKR	Tue, Oct 15, 2019	20.83	20.83	20.50	20.50
7178	NASDAQ	ARKR	Mon, Oct 14, 2019	20.80	20.80	20.80	20.80
7177	NASDAQ	ARKR	Fri, Oct 11, 2019	20.65	20.77	20.65	20.77
7176	NASDAQ	ARKR	Thu, Oct 10, 2019	20.85	20.85	20.65	20.72
7175	NASDAQ	ARKR	Wed, Oct 9, 2019	0.00	0.00	0.00	20.85
7174	NASDAQ	ARKR	Tue, Oct 8, 2019	20.85	20.85	20.60	20.85
7173	NASDAQ	ARKR	Mon, Oct 7, 2019	20.95	20.95	20.79	20.84
7172	NASDAQ	ARKR	Fri, Oct 4, 2019	20.88	20.95	20.56	20.95
7171	NASDAQ	ARKR	Thu, Oct 3, 2019	20.61	20.85	20.61	20.85
7170	NASDAQ	ARKR	Wed, Oct 2, 2019	20.40	20.75	20.33	20.56
7169	NASDAQ	ARKR	Tue, Oct 1, 2019	20.80	20.80	20.73	20.73
7168	NASDAQ	ARKR	Mon, Sep 30, 2019	20.90	20.90	20.90	20.90
7167	NASDAQ	ARKR	Fri, Sep 27, 2019	0.00	0.00	0.00	20.35
7166	NASDAQ	ARKR	Thu, Sep 26, 2019	20.46	20.84	20.24	20.35
7165	NASDAQ	ARKR	Wed, Sep 25, 2019	20.58	20.67	20.21	20.21
7164	NASDAQ	ARKR	Tue, Sep 24, 2019	20.89	20.89	20.50	20.50
7163	NASDAQ	ARKR	Mon, Sep 23, 2019	21.00	21.00	20.17	20.25
7162	NASDAQ	ARKR	Fri, Sep 20, 2019	20.73	20.94	20.15	20.94
7161	NASDAQ	ARKR	Thu, Sep 19, 2019	20.54	20.74	20.46	20.68
7160	NASDAQ	ARKR	Wed, Sep 18, 2019	20.35	20.54	20.34	20.54
7159	NASDAQ	ARKR	Tue, Sep 17, 2019	20.36	20.50	20.31	20.50
7158	NASDAQ	ARKR	Mon, Sep 16, 2019	20.12	20.37	20.12	20.37
7157	NASDAQ	ARKR	Fri, Sep 13, 2019	20.28	20.71	20.28	20.30
7156	NASDAQ	ARKR	Thu, Sep 12, 2019	0.00	0.00	0.00	20.35
7155	NASDAQ	ARKR	Wed, Sep 11, 2019	20.35	20.35	20.35	20.35
7154	NASDAQ	ARKR	Tue, Sep 10, 2019	0.00	0.00	0.00	20.42
7153	NASDAQ	ARKR	Mon, Sep 9, 2019	20.12	20.45	20.12	20.42
7152	NASDAQ	ARKR	Fri, Sep 6, 2019	20.19	20.44	20.19	20.44
7151	NASDAQ	ARKR	Thu, Sep 5, 2019	20.25	20.44	20.22	20.44
7150	NASDAQ	ARKR	Wed, Sep 4, 2019	0.00	0.00	0.00	20.15
7149	NASDAQ	ARKR	Tue, Sep 3, 2019	0.00	0.00	0.00	20.15
7148	NASDAQ	ARKR	Fri, Aug 30, 2019	20.02	20.15	20.02	20.15
7147	NASDAQ	ARKR	Thu, Aug 29, 2019	20.05	20.29	20.02	20.25
7146	NASDAQ	ARKR	Wed, Aug 28, 2019	20.15	20.44	20.15	20.44
7145	NASDAQ	ARKR	Tue, Aug 27, 2019	20.02	20.02	20.02	20.02
7144	NASDAQ	ARKR	Mon, Aug 26, 2019	0.00	0.00	0.00	20.49
7143	NASDAQ	ARKR	Fri, Aug 23, 2019	0.00	0.00	0.00	20.49
7142	NASDAQ	ARKR	Thu, Aug 22, 2019	20.29	20.49	20.29	20.49
7141	NASDAQ	ARKR	Wed, Aug 21, 2019	20.28	20.28	20.28	20.28
7140	NASDAQ	ARKR	Tue, Aug 20, 2019	20.28	20.28	20.28	20.28
7139	NASDAQ	ARKR	Mon, Aug 19, 2019	20.07	20.15	20.07	20.15
7138	NASDAQ	ARKR	Fri, Aug 16, 2019	0.00	0.00	0.00	20.02
7137	NASDAQ	ARKR	Thu, Aug 15, 2019	20.02	20.02	20.02	20.02
7136	NASDAQ	ARKR	Wed, Aug 14, 2019	19.85	19.85	19.85	19.85
7135	NASDAQ	ARKR	Tue, Aug 13, 2019	19.71	20.30	19.71	20.25
7134	NASDAQ	ARKR	Mon, Aug 12, 2019	19.97	20.20	19.84	19.84
7133	NASDAQ	ARKR	Fri, Aug 9, 2019	19.25	20.30	19.00	19.42
7132	NASDAQ	ARKR	Thu, Aug 8, 2019	19.55	20.30	19.31	19.31
7131	NASDAQ	ARKR	Wed, Aug 7, 2019	20.20	20.20	19.56	19.56
7130	NASDAQ	ARKR	Tue, Aug 6, 2019	20.01	20.01	19.65	19.68
7129	NASDAQ	ARKR	Mon, Aug 5, 2019	20.10	20.10	20.00	20.00
7128	NASDAQ	ARKR	Fri, Aug 2, 2019	19.50	20.18	19.50	20.07
7127	NASDAQ	ARKR	Thu, Aug 1, 2019	19.40	19.78	19.25	19.25
7126	NASDAQ	ARKR	Wed, Jul 31, 2019	20.00	20.33	19.27	19.27
7125	NASDAQ	ARKR	Tue, Jul 30, 2019	20.25	20.25	19.98	19.98
7124	NASDAQ	ARKR	Mon, Jul 29, 2019	20.34	20.34	20.02	20.02
7123	NASDAQ	ARKR	Fri, Jul 26, 2019	19.75	20.29	19.75	20.29
7122	NASDAQ	ARKR	Thu, Jul 25, 2019	19.76	19.81	19.76	19.81
7121	NASDAQ	ARKR	Wed, Jul 24, 2019	20.01	20.10	20.01	20.10
7120	NASDAQ	ARKR	Tue, Jul 23, 2019	19.88	19.88	19.88	19.88
7119	NASDAQ	ARKR	Mon, Jul 22, 2019	19.75	20.09	19.75	20.00
7118	NASDAQ	ARKR	Fri, Jul 19, 2019	0.00	0.00	0.00	20.11
7117	NASDAQ	ARKR	Thu, Jul 18, 2019	19.90	20.11	19.55	20.11
7116	NASDAQ	ARKR	Wed, Jul 17, 2019	20.00	20.00	20.00	20.00
7115	NASDAQ	ARKR	Tue, Jul 16, 2019	0.00	0.00	0.00	20.00
7114	NASDAQ	ARKR	Mon, Jul 15, 2019	20.00	20.00	20.00	20.00
7113	NASDAQ	ARKR	Fri, Jul 12, 2019	20.42	20.42	20.21	20.21
7112	NASDAQ	ARKR	Thu, Jul 11, 2019	20.17	20.20	20.17	20.20
7111	NASDAQ	ARKR	Wed, Jul 10, 2019	20.20	20.42	20.20	20.42
7110	NASDAQ	ARKR	Tue, Jul 9, 2019	20.43	20.43	20.19	20.20
7109	NASDAQ	ARKR	Mon, Jul 8, 2019	20.24	20.25	20.04	20.19
7108	NASDAQ	ARKR	Fri, Jul 5, 2019	20.03	20.20	20.03	20.20
7107	NASDAQ	ARKR	Wed, Jul 3, 2019	20.01	20.39	20.01	20.39
7106	NASDAQ	ARKR	Tue, Jul 2, 2019	20.45	20.45	19.90	19.90
7105	NASDAQ	ARKR	Mon, Jul 1, 2019	0.00	0.00	0.00	20.45
7104	NASDAQ	ARKR	Fri, Jun 28, 2019	19.94	20.45	19.94	20.45
7103	NASDAQ	ARKR	Thu, Jun 27, 2019	19.92	19.92	19.92	19.92
7102	NASDAQ	ARKR	Wed, Jun 26, 2019	19.82	20.31	19.65	20.11
7101	NASDAQ	ARKR	Tue, Jun 25, 2019	20.00	20.50	19.92	20.31
7100	NASDAQ	ARKR	Mon, Jun 24, 2019	20.62	20.62	20.62	20.62
7099	NASDAQ	ARKR	Fri, Jun 21, 2019	0.00	0.00	0.00	19.91
7098	NASDAQ	ARKR	Thu, Jun 20, 2019	19.91	19.91	19.91	19.91
7097	NASDAQ	ARKR	Wed, Jun 19, 2019	20.46	20.46	20.40	20.40
7096	NASDAQ	ARKR	Tue, Jun 18, 2019	19.82	19.82	19.82	19.82
7095	NASDAQ	ARKR	Mon, Jun 17, 2019	20.20	20.20	20.11	20.11
7094	NASDAQ	ARKR	Fri, Jun 14, 2019	20.04	20.67	20.04	20.67
7093	NASDAQ	ARKR	Thu, Jun 13, 2019	20.38	20.38	20.38	20.38
7092	NASDAQ	ARKR	Wed, Jun 12, 2019	20.05	20.20	20.05	20.20
7091	NASDAQ	ARKR	Tue, Jun 11, 2019	20.67	20.67	20.31	20.31
7090	NASDAQ	ARKR	Mon, Jun 10, 2019	20.45	20.49	20.35	20.49
7089	NASDAQ	ARKR	Fri, Jun 7, 2019	20.37	20.37	20.36	20.36
7088	NASDAQ	ARKR	Thu, Jun 6, 2019	19.76	19.76	19.76	19.76
7087	NASDAQ	ARKR	Wed, Jun 5, 2019	20.10	20.10	20.10	20.10
7086	NASDAQ	ARKR	Tue, Jun 4, 2019	20.20	20.46	19.70	20.25
7085	NASDAQ	ARKR	Mon, Jun 3, 2019	0.00	0.00	0.00	19.87
7084	NASDAQ	ARKR	Fri, May 31, 2019	20.25	20.45	19.80	19.87
7083	NASDAQ	ARKR	Thu, May 30, 2019	19.60	20.00	19.60	20.00
7082	NASDAQ	ARKR	Wed, May 29, 2019	0.00	0.00	0.00	20.25
7081	NASDAQ	ARKR	Tue, May 28, 2019	20.32	20.32	20.25	20.25
7080	NASDAQ	ARKR	Fri, May 24, 2019	20.38	20.45	20.20	20.25
7079	NASDAQ	ARKR	Thu, May 23, 2019	0.00	0.00	0.00	20.17
7078	NASDAQ	ARKR	Tue, May 21, 2019	19.28	20.20	19.28	20.17
7077	NASDAQ	ARKR	Mon, May 20, 2019	20.29	20.29	19.57	19.68
7076	NASDAQ	ARKR	Fri, May 17, 2019	19.75	20.08	19.61	20.00
7075	NASDAQ	ARKR	Thu, May 16, 2019	20.00	20.00	19.86	20.00
7074	NASDAQ	ARKR	Wed, May 15, 2019	19.70	20.06	19.70	20.06
7073	NASDAQ	ARKR	Tue, May 14, 2019	20.08	20.21	19.86	20.00
7072	NASDAQ	ARKR	Mon, May 13, 2019	19.51	20.12	19.51	20.08
7071	NASDAQ	ARKR	Fri, May 10, 2019	19.64	19.64	19.64	19.64
7070	NASDAQ	ARKR	Thu, May 9, 2019	0.00	0.00	0.00	19.98
7069	NASDAQ	ARKR	Wed, May 8, 2019	19.90	20.17	19.68	19.98
7068	NASDAQ	ARKR	Tue, May 7, 2019	19.52	20.36	19.52	20.10
7067	NASDAQ	ARKR	Mon, May 6, 2019	20.37	20.37	19.89	20.02
7066	NASDAQ	ARKR	Fri, May 3, 2019	19.83	20.10	19.83	19.99
7065	NASDAQ	ARKR	Thu, May 2, 2019	20.45	20.45	20.11	20.11
7064	NASDAQ	ARKR	Wed, May 1, 2019	19.89	20.19	19.79	20.07
7063	NASDAQ	ARKR	Tue, Apr 30, 2019	0.00	0.00	0.00	19.94
7062	NASDAQ	ARKR	Mon, Apr 29, 2019	20.36	20.36	19.94	19.94
7061	NASDAQ	ARKR	Fri, Apr 26, 2019	19.80	20.46	19.57	20.01
7060	NASDAQ	ARKR	Thu, Apr 25, 2019	19.76	20.27	19.76	20.02
7059	NASDAQ	ARKR	Wed, Apr 24, 2019	0.00	0.00	0.00	19.80
7058	NASDAQ	ARKR	Tue, Apr 23, 2019	0.00	0.00	0.00	19.80
7057	NASDAQ	ARKR	Mon, Apr 22, 2019	19.56	19.80	19.56	19.80
7056	NASDAQ	ARKR	Thu, Apr 18, 2019	0.00	0.00	0.00	19.90
7055	NASDAQ	ARKR	Wed, Apr 17, 2019	19.59	20.19	19.59	19.90
7054	NASDAQ	ARKR	Tue, Apr 16, 2019	19.80	20.00	19.63	19.99
7053	NASDAQ	ARKR	Mon, Apr 15, 2019	0.00	0.00	0.00	19.90
7052	NASDAQ	ARKR	Fri, Apr 12, 2019	0.00	0.00	0.00	19.90
7051	NASDAQ	ARKR	Thu, Apr 11, 2019	0.00	0.00	0.00	19.90
7050	NASDAQ	ARKR	Wed, Apr 10, 2019	19.67	20.06	19.67	19.90
7049	NASDAQ	ARKR	Tue, Apr 9, 2019	19.72	20.02	19.62	20.02
7048	NASDAQ	ARKR	Mon, Apr 8, 2019	20.18	20.20	19.94	20.20
7047	NASDAQ	ARKR	Fri, Apr 5, 2019	19.97	20.33	19.97	20.17
7046	NASDAQ	ARKR	Thu, Apr 4, 2019	20.22	20.22	20.10	20.10
7045	NASDAQ	ARKR	Wed, Apr 3, 2019	20.00	20.37	19.87	19.87
7044	NASDAQ	ARKR	Tue, Apr 2, 2019	19.81	20.42	19.81	20.01
7043	NASDAQ	ARKR	Mon, Apr 1, 2019	19.85	20.47	19.61	20.11
7042	NASDAQ	ARKR	Fri, Mar 29, 2019	20.00	20.00	19.40	19.49
7041	NASDAQ	ARKR	Thu, Mar 28, 2019	19.99	20.21	19.55	19.93
7040	NASDAQ	ARKR	Wed, Mar 27, 2019	19.34	19.99	19.28	19.99
7039	NASDAQ	ARKR	Tue, Mar 26, 2019	0.00	0.00	0.00	19.45
7038	NASDAQ	ARKR	Mon, Mar 25, 2019	18.92	19.80	18.92	19.45
7037	NASDAQ	ARKR	Fri, Mar 22, 2019	19.35	19.35	19.00	19.25
7036	NASDAQ	ARKR	Thu, Mar 21, 2019	19.64	19.72	19.40	19.40
7035	NASDAQ	ARKR	Wed, Mar 20, 2019	19.62	19.89	19.40	19.52
7034	NASDAQ	ARKR	Tue, Mar 19, 2019	19.40	20.42	19.40	19.97
7033	NASDAQ	ARKR	Mon, Mar 18, 2019	20.12	20.50	20.00	20.14
7032	NASDAQ	ARKR	Fri, Mar 15, 2019	20.03	20.38	20.02	20.38
7031	NASDAQ	ARKR	Thu, Mar 14, 2019	0.00	0.00	0.00	20.28
7030	NASDAQ	ARKR	Wed, Mar 13, 2019	20.25	20.28	20.25	20.28
7029	NASDAQ	ARKR	Tue, Mar 12, 2019	20.55	20.55	20.55	20.55
7028	NASDAQ	ARKR	Mon, Mar 11, 2019	0.00	0.00	0.00	19.61
7027	NASDAQ	ARKR	Fri, Mar 8, 2019	0.00	0.00	0.00	19.61
7026	NASDAQ	ARKR	Thu, Mar 7, 2019	20.15	20.15	19.61	19.61
7025	NASDAQ	ARKR	Wed, Mar 6, 2019	19.66	20.22	19.66	20.22
7024	NASDAQ	ARKR	Tue, Mar 5, 2019	19.86	20.38	19.55	20.22
7023	NASDAQ	ARKR	Mon, Mar 4, 2019	20.39	20.39	19.60	20.14
7022	NASDAQ	ARKR	Fri, Mar 1, 2019	20.30	20.38	20.06	20.38
7021	NASDAQ	ARKR	Thu, Feb 28, 2019	20.12	20.39	20.00	20.26
7020	NASDAQ	ARKR	Wed, Feb 27, 2019	0.00	0.00	0.00	20.02
7019	NASDAQ	ARKR	Tue, Feb 26, 2019	19.70	20.26	19.61	20.02
7018	NASDAQ	ARKR	Mon, Feb 25, 2019	20.00	20.10	20.00	20.00
7017	NASDAQ	ARKR	Fri, Feb 22, 2019	20.11	20.12	19.49	19.54
7016	NASDAQ	ARKR	Thu, Feb 21, 2019	19.75	19.75	19.60	19.75
7015	NASDAQ	ARKR	Wed, Feb 20, 2019	19.51	19.51	19.51	19.51
7014	NASDAQ	ARKR	Tue, Feb 19, 2019	19.43	19.70	19.43	19.70
7013	NASDAQ	ARKR	Fri, Feb 15, 2019	19.75	20.38	19.36	19.50
7012	NASDAQ	ARKR	Thu, Feb 14, 2019	19.74	20.26	19.74	19.75
7011	NASDAQ	ARKR	Wed, Feb 13, 2019	18.91	20.39	18.91	20.29
7010	NASDAQ	ARKR	Tue, Feb 12, 2019	0.00	0.00	0.00	18.45
7009	NASDAQ	ARKR	Mon, Feb 11, 2019	18.56	18.67	18.45	18.45
7008	NASDAQ	ARKR	Fri, Feb 8, 2019	0.00	0.00	0.00	18.59
7007	NASDAQ	ARKR	Thu, Feb 7, 2019	18.74	18.74	18.59	18.59
7006	NASDAQ	ARKR	Wed, Feb 6, 2019	18.48	18.60	18.45	18.59
7005	NASDAQ	ARKR	Tue, Feb 5, 2019	18.70	18.74	18.47	18.47
7004	NASDAQ	ARKR	Mon, Feb 4, 2019	18.57	18.66	18.57	18.59
7003	NASDAQ	ARKR	Fri, Feb 1, 2019	18.52	18.52	18.50	18.50
7002	NASDAQ	ARKR	Thu, Jan 31, 2019	18.70	18.73	18.64	18.73
7001	NASDAQ	ARKR	Wed, Jan 30, 2019	18.65	18.67	18.59	18.59
7000	NASDAQ	ARKR	Tue, Jan 29, 2019	0.00	0.00	0.00	18.57
6999	NASDAQ	ARKR	Mon, Jan 28, 2019	18.57	18.57	18.57	18.57
6998	NASDAQ	ARKR	Fri, Jan 25, 2019	18.49	18.64	18.49	18.64
6997	NASDAQ	ARKR	Thu, Jan 24, 2019	18.41	18.41	18.41	18.41
6996	NASDAQ	ARKR	Wed, Jan 23, 2019	18.50	18.63	18.50	18.61
6995	NASDAQ	ARKR	Tue, Jan 22, 2019	18.48	18.52	18.48	18.52
6994	NASDAQ	ARKR	Fri, Jan 18, 2019	18.50	18.53	18.35	18.35
6993	NASDAQ	ARKR	Thu, Jan 17, 2019	18.59	18.59	18.50	18.50
6992	NASDAQ	ARKR	Wed, Jan 16, 2019	18.74	18.76	18.40	18.70
6991	NASDAQ	ARKR	Tue, Jan 15, 2019	18.36	18.58	18.35	18.58
6990	NASDAQ	ARKR	Mon, Jan 14, 2019	18.60	18.60	18.50	18.50
6989	NASDAQ	ARKR	Fri, Jan 11, 2019	18.75	18.97	18.65	18.97
6988	NASDAQ	ARKR	Thu, Jan 10, 2019	19.00	19.00	19.00	19.00
6987	NASDAQ	ARKR	Wed, Jan 9, 2019	0.00	0.00	0.00	18.75
6986	NASDAQ	ARKR	Tue, Jan 8, 2019	0.00	0.00	0.00	18.75
6985	NASDAQ	ARKR	Mon, Jan 7, 2019	18.85	18.85	18.75	18.75
6984	NASDAQ	ARKR	Fri, Jan 4, 2019	17.97	18.67	17.97	18.67
6983	NASDAQ	ARKR	Thu, Jan 3, 2019	18.74	18.74	18.11	18.11
6982	NASDAQ	ARKR	Wed, Jan 2, 2019	18.00	18.60	17.80	18.60
6981	NASDAQ	ARKR	Mon, Dec 31, 2018	18.44	18.86	17.75	18.36
6980	NASDAQ	ARKR	Fri, Dec 28, 2018	18.59	18.70	18.10	18.40
6979	NASDAQ	ARKR	Thu, Dec 27, 2018	18.01	18.39	18.00	18.20
6978	NASDAQ	ARKR	Wed, Dec 26, 2018	18.18	18.97	18.18	18.29
6977	NASDAQ	ARKR	Mon, Dec 24, 2018	18.50	18.50	18.01	18.18
6976	NASDAQ	ARKR	Fri, Dec 21, 2018	19.00	19.00	18.10	18.20
6975	NASDAQ	ARKR	Thu, Dec 20, 2018	20.01	20.40	18.40	18.84
6974	NASDAQ	ARKR	Wed, Dec 19, 2018	20.27	20.27	20.15	20.25
6973	NASDAQ	ARKR	Tue, Dec 18, 2018	20.98	21.12	20.00	20.91
6972	NASDAQ	ARKR	Mon, Dec 17, 2018	21.60	21.60	21.60	21.60
6971	NASDAQ	ARKR	Fri, Dec 14, 2018	21.16	21.16	20.95	20.95
6970	NASDAQ	ARKR	Thu, Dec 13, 2018	21.34	22.22	19.66	22.22
6969	NASDAQ	ARKR	Wed, Dec 12, 2018	22.00	22.38	21.61	21.63
6968	NASDAQ	ARKR	Tue, Dec 11, 2018	23.24	23.24	22.23	22.23
6967	NASDAQ	ARKR	Mon, Dec 10, 2018	21.95	22.05	21.74	22.00
6966	NASDAQ	ARKR	Fri, Dec 7, 2018	22.00	22.28	21.50	22.28
6965	NASDAQ	ARKR	Thu, Dec 6, 2018	22.40	22.41	20.03	21.75
6964	NASDAQ	ARKR	Tue, Dec 4, 2018	22.40	23.08	22.40	22.85
6963	NASDAQ	ARKR	Mon, Dec 3, 2018	0.00	0.00	0.00	22.03
6962	NASDAQ	ARKR	Fri, Nov 30, 2018	23.50	23.50	22.03	22.03
6961	NASDAQ	ARKR	Thu, Nov 29, 2018	22.70	23.10	22.36	22.80
6960	NASDAQ	ARKR	Wed, Nov 28, 2018	23.10	23.33	22.75	22.88
6959	NASDAQ	ARKR	Tue, Nov 27, 2018	22.89	23.31	22.64	23.31
6958	NASDAQ	ARKR	Mon, Nov 26, 2018	22.88	23.14	22.30	22.81
6957	NASDAQ	ARKR	Fri, Nov 23, 2018	23.20	23.20	23.20	23.20
6956	NASDAQ	ARKR	Wed, Nov 21, 2018	22.76	23.12	22.75	22.75
6955	NASDAQ	ARKR	Tue, Nov 20, 2018	23.01	23.70	22.60	22.60
6954	NASDAQ	ARKR	Mon, Nov 19, 2018	23.32	23.80	22.57	23.38
6953	NASDAQ	ARKR	Fri, Nov 16, 2018	23.58	24.44	23.16	23.24
6952	NASDAQ	ARKR	Thu, Nov 15, 2018	22.69	24.26	22.51	23.17
6951	NASDAQ	ARKR	Wed, Nov 14, 2018	23.20	23.79	22.83	23.20
6950	NASDAQ	ARKR	Tue, Nov 13, 2018	23.76	23.76	22.67	23.22
6949	NASDAQ	ARKR	Mon, Nov 12, 2018	22.98	23.00	22.98	23.00
6948	NASDAQ	ARKR	Fri, Nov 9, 2018	23.88	23.88	22.90	22.90
6947	NASDAQ	ARKR	Thu, Nov 8, 2018	23.70	23.70	22.94	23.25
6946	NASDAQ	ARKR	Wed, Nov 7, 2018	23.58	23.58	22.06	23.00
6945	NASDAQ	ARKR	Tue, Nov 6, 2018	22.87	23.00	22.44	22.48
6944	NASDAQ	ARKR	Mon, Nov 5, 2018	23.88	23.88	22.51	22.51
6943	NASDAQ	ARKR	Fri, Nov 2, 2018	23.07	23.49	23.07	23.49
6942	NASDAQ	ARKR	Thu, Nov 1, 2018	23.22	23.25	22.51	23.25
6941	NASDAQ	ARKR	Wed, Oct 31, 2018	22.99	23.48	22.12	22.92
6940	NASDAQ	ARKR	Tue, Oct 30, 2018	23.00	23.00	21.86	23.00
6939	NASDAQ	ARKR	Mon, Oct 29, 2018	22.00	22.70	21.86	22.50
6938	NASDAQ	ARKR	Fri, Oct 26, 2018	21.88	23.00	21.88	22.30
6937	NASDAQ	ARKR	Thu, Oct 25, 2018	22.81	22.81	22.81	22.81
6936	NASDAQ	ARKR	Wed, Oct 24, 2018	23.53	23.95	22.11	22.64
6935	NASDAQ	ARKR	Tue, Oct 23, 2018	22.78	23.17	22.41	23.00
6934	NASDAQ	ARKR	Mon, Oct 22, 2018	23.29	23.31	23.13	23.13
6933	NASDAQ	ARKR	Fri, Oct 19, 2018	22.30	23.30	22.30	23.30
6932	NASDAQ	ARKR	Thu, Oct 18, 2018	22.79	23.25	22.75	22.75
6931	NASDAQ	ARKR	Wed, Oct 17, 2018	22.86	22.86	22.86	22.86
6930	NASDAQ	ARKR	Tue, Oct 16, 2018	22.50	23.25	22.28	23.20
6929	NASDAQ	ARKR	Mon, Oct 15, 2018	23.50	23.50	22.88	22.88
6928	NASDAQ	ARKR	Fri, Oct 12, 2018	23.88	23.88	23.50	23.50
6927	NASDAQ	ARKR	Thu, Oct 11, 2018	22.42	22.75	22.42	22.75
6926	NASDAQ	ARKR	Wed, Oct 10, 2018	23.08	23.25	23.05	23.05
6925	NASDAQ	ARKR	Tue, Oct 9, 2018	22.76	23.20	22.76	23.15
6924	NASDAQ	ARKR	Mon, Oct 8, 2018	0.00	0.00	0.00	22.90
6923	NASDAQ	ARKR	Fri, Oct 5, 2018	23.02	23.02	22.31	22.90
6922	NASDAQ	ARKR	Thu, Oct 4, 2018	22.63	23.25	22.63	23.02
6921	NASDAQ	ARKR	Wed, Oct 3, 2018	23.15	23.20	23.01	23.20
6920	NASDAQ	ARKR	Tue, Oct 2, 2018	23.40	23.44	22.44	22.86
6919	NASDAQ	ARKR	Mon, Oct 1, 2018	0.00	0.00	0.00	23.28
6918	NASDAQ	ARKR	Fri, Sep 28, 2018	23.00	23.28	23.00	23.28
6917	NASDAQ	ARKR	Thu, Sep 27, 2018	20.90	23.58	20.90	23.27
6916	NASDAQ	ARKR	Wed, Sep 26, 2018	23.07	23.52	23.07	23.41
6915	NASDAQ	ARKR	Tue, Sep 25, 2018	23.90	23.90	23.66	23.66
6914	NASDAQ	ARKR	Mon, Sep 24, 2018	23.00	23.00	23.00	23.00
6913	NASDAQ	ARKR	Fri, Sep 21, 2018	22.40	23.15	22.40	23.07
6912	NASDAQ	ARKR	Thu, Sep 20, 2018	22.71	22.75	22.40	22.40
6911	NASDAQ	ARKR	Wed, Sep 19, 2018	22.40	22.56	22.40	22.56
6910	NASDAQ	ARKR	Tue, Sep 18, 2018	0.00	0.00	0.00	22.31
6909	NASDAQ	ARKR	Mon, Sep 17, 2018	22.37	22.63	22.31	22.31
6908	NASDAQ	ARKR	Fri, Sep 14, 2018	22.30	22.75	22.30	22.30
6907	NASDAQ	ARKR	Thu, Sep 13, 2018	0.00	0.00	0.00	22.54
6906	NASDAQ	ARKR	Wed, Sep 12, 2018	22.54	22.54	22.54	22.54
6905	NASDAQ	ARKR	Tue, Sep 11, 2018	0.00	0.00	0.00	22.50
6904	NASDAQ	ARKR	Mon, Sep 10, 2018	22.50	22.50	22.50	22.50
6903	NASDAQ	ARKR	Fri, Sep 7, 2018	22.58	22.71	22.58	22.71
6902	NASDAQ	ARKR	Thu, Sep 6, 2018	22.75	22.75	22.30	22.30
6901	NASDAQ	ARKR	Wed, Sep 5, 2018	22.39	22.39	22.30	22.30
6900	NASDAQ	ARKR	Tue, Sep 4, 2018	22.46	22.46	22.30	22.30
6899	NASDAQ	ARKR	Fri, Aug 31, 2018	22.30	22.30	22.30	22.30
6898	NASDAQ	ARKR	Thu, Aug 30, 2018	22.50	22.50	22.50	22.50
6897	NASDAQ	ARKR	Wed, Aug 29, 2018	22.45	22.75	21.95	22.30
6896	NASDAQ	ARKR	Tue, Aug 28, 2018	22.25	23.41	21.95	22.24
6895	NASDAQ	ARKR	Mon, Aug 27, 2018	22.35	22.75	21.81	22.25
6894	NASDAQ	ARKR	Fri, Aug 24, 2018	23.37	23.37	22.50	22.50
6893	NASDAQ	ARKR	Thu, Aug 23, 2018	22.40	22.40	22.40	22.40
6892	NASDAQ	ARKR	Wed, Aug 22, 2018	22.75	22.85	22.75	22.85
6891	NASDAQ	ARKR	Tue, Aug 21, 2018	22.42	22.86	22.35	22.75
6890	NASDAQ	ARKR	Mon, Aug 20, 2018	23.00	23.05	22.01	22.50
6889	NASDAQ	ARKR	Fri, Aug 17, 2018	22.90	23.25	22.90	22.90
6888	NASDAQ	ARKR	Thu, Aug 16, 2018	21.75	22.60	21.75	22.50
6887	NASDAQ	ARKR	Wed, Aug 15, 2018	22.20	22.60	22.20	22.20
6886	NASDAQ	ARKR	Tue, Aug 14, 2018	22.25	22.89	21.90	22.20
6885	NASDAQ	ARKR	Mon, Aug 13, 2018	20.82	22.17	20.82	21.50
6884	NASDAQ	ARKR	Fri, Aug 10, 2018	22.06	22.30	20.20	20.26
6883	NASDAQ	ARKR	Thu, Aug 9, 2018	22.35	22.55	22.07	22.21
6882	NASDAQ	ARKR	Wed, Aug 8, 2018	22.47	22.70	22.10	22.10
6881	NASDAQ	ARKR	Tue, Aug 7, 2018	22.67	24.00	22.45	22.45
6880	NASDAQ	ARKR	Mon, Aug 6, 2018	22.20	23.53	22.11	23.26
6879	NASDAQ	ARKR	Fri, Aug 3, 2018	23.90	24.08	22.61	23.06
6878	NASDAQ	ARKR	Thu, Aug 2, 2018	23.19	24.65	22.03	24.65
6877	NASDAQ	ARKR	Wed, Aug 1, 2018	22.10	22.97	22.02	22.97
6876	NASDAQ	ARKR	Tue, Jul 31, 2018	22.66	22.75	22.50	22.50
6875	NASDAQ	ARKR	Mon, Jul 30, 2018	22.76	22.76	22.65	22.65
6874	NASDAQ	ARKR	Fri, Jul 27, 2018	23.31	23.31	23.00	23.00
6873	NASDAQ	ARKR	Thu, Jul 26, 2018	23.26	23.62	23.07	23.32
6872	NASDAQ	ARKR	Wed, Jul 25, 2018	24.08	24.65	23.51	23.51
6871	NASDAQ	ARKR	Tue, Jul 24, 2018	24.29	24.29	24.29	24.29
6870	NASDAQ	ARKR	Mon, Jul 23, 2018	24.10	24.28	24.10	24.28
6869	NASDAQ	ARKR	Fri, Jul 20, 2018	0.00	0.00	0.00	24.29
6868	NASDAQ	ARKR	Thu, Jul 19, 2018	24.29	24.29	24.29	24.29
6867	NASDAQ	ARKR	Wed, Jul 18, 2018	0.00	0.00	0.00	24.34
6866	NASDAQ	ARKR	Tue, Jul 17, 2018	0.00	0.00	0.00	24.34
6865	NASDAQ	ARKR	Mon, Jul 16, 2018	24.75	24.75	24.75	24.34
6864	NASDAQ	ARKR	Fri, Jul 13, 2018	24.50	24.65	24.29	24.34
6863	NASDAQ	ARKR	Thu, Jul 12, 2018	24.32	24.32	24.32	24.32
6862	NASDAQ	ARKR	Wed, Jul 11, 2018	24.37	24.37	24.09	24.35
6861	NASDAQ	ARKR	Tue, Jul 10, 2018	24.54	24.54	24.06	24.15
6860	NASDAQ	ARKR	Mon, Jul 9, 2018	24.61	24.63	24.05	24.35
6859	NASDAQ	ARKR	Fri, Jul 6, 2018	24.75	24.92	23.00	24.25
6858	NASDAQ	ARKR	Thu, Jul 5, 2018	24.81	24.87	24.07	24.87
6857	NASDAQ	ARKR	Tue, Jul 3, 2018	24.42	24.99	24.01	24.73
6856	NASDAQ	ARKR	Mon, Jul 2, 2018	24.98	24.98	24.03	24.03
6855	NASDAQ	ARKR	Fri, Jun 29, 2018	26.00	26.34	23.56	24.94
6854	NASDAQ	ARKR	Thu, Jun 28, 2018	26.00	26.49	25.23	25.43
6853	NASDAQ	ARKR	Wed, Jun 27, 2018	26.09	26.59	25.36	25.85
6852	NASDAQ	ARKR	Tue, Jun 26, 2018	25.95	26.56	25.75	25.90
6851	NASDAQ	ARKR	Mon, Jun 25, 2018	25.95	25.95	25.35	25.75
6850	NASDAQ	ARKR	Fri, Jun 22, 2018	25.85	26.00	25.66	25.95
6849	NASDAQ	ARKR	Thu, Jun 21, 2018	25.13	26.20	25.00	26.01
6848	NASDAQ	ARKR	Wed, Jun 20, 2018	25.74	26.87	25.74	26.08
6847	NASDAQ	ARKR	Tue, Jun 19, 2018	25.87	26.65	25.42	25.70
6846	NASDAQ	ARKR	Mon, Jun 18, 2018	26.24	26.24	25.50	25.50
6845	NASDAQ	ARKR	Fri, Jun 15, 2018	25.98	26.64	25.98	26.51
6844	NASDAQ	ARKR	Thu, Jun 14, 2018	26.58	26.58	25.66	26.40
6843	NASDAQ	ARKR	Wed, Jun 13, 2018	25.64	26.35	25.25	26.27
6842	NASDAQ	ARKR	Tue, Jun 12, 2018	25.81	26.22	25.08	26.05
6841	NASDAQ	ARKR	Mon, Jun 11, 2018	26.25	26.59	26.25	26.30
6840	NASDAQ	ARKR	Fri, Jun 8, 2018	26.28	26.61	26.06	26.06
6839	NASDAQ	ARKR	Thu, Jun 7, 2018	26.50	26.50	25.49	26.19
6838	NASDAQ	ARKR	Wed, Jun 6, 2018	25.29	26.84	25.29	26.02
6837	NASDAQ	ARKR	Tue, Jun 5, 2018	26.09	26.42	24.33	25.00
6836	NASDAQ	ARKR	Mon, Jun 4, 2018	26.06	26.68	26.06	26.68
6835	NASDAQ	ARKR	Fri, Jun 1, 2018	26.90	26.90	26.90	26.90
6834	NASDAQ	ARKR	Thu, May 31, 2018	26.50	27.00	26.00	26.49
6833	NASDAQ	ARKR	Wed, May 30, 2018	26.38	26.92	26.04	26.04
6832	NASDAQ	ARKR	Tue, May 29, 2018	26.01	26.74	26.01	26.74
6831	NASDAQ	ARKR	Fri, May 25, 2018	26.65	26.65	26.01	26.01
6830	NASDAQ	ARKR	Thu, May 24, 2018	26.41	26.41	26.41	26.41
6829	NASDAQ	ARKR	Wed, May 23, 2018	26.31	27.15	26.31	26.69
6828	NASDAQ	ARKR	Tue, May 22, 2018	26.03	26.94	24.53	26.68
6827	NASDAQ	ARKR	Mon, May 21, 2018	26.00	26.74	24.81	26.55
6826	NASDAQ	ARKR	Fri, May 18, 2018	26.00	27.10	26.00	26.70
6825	NASDAQ	ARKR	Thu, May 17, 2018	25.98	26.75	25.94	26.41
6824	NASDAQ	ARKR	Wed, May 16, 2018	25.50	25.75	24.98	25.58
6823	NASDAQ	ARKR	Tue, May 15, 2018	25.25	25.63	25.25	25.58
6822	NASDAQ	ARKR	Mon, May 14, 2018	24.93	26.08	24.50	26.00
6821	NASDAQ	ARKR	Fri, May 11, 2018	24.52	24.65	23.81	24.65
6820	NASDAQ	ARKR	Thu, May 10, 2018	24.15	24.15	23.38	24.09
6819	NASDAQ	ARKR	Wed, May 9, 2018	24.50	24.50	24.50	24.50
6818	NASDAQ	ARKR	Tue, May 8, 2018	23.39	24.73	23.39	24.64
6817	NASDAQ	ARKR	Mon, May 7, 2018	24.20	24.99	24.20	24.65
6816	NASDAQ	ARKR	Fri, May 4, 2018	0.00	0.00	0.00	24.00
6815	NASDAQ	ARKR	Wed, May 2, 2018	23.89	24.00	23.89	24.00
6814	NASDAQ	ARKR	Tue, May 1, 2018	23.40	23.40	22.91	22.91
6813	NASDAQ	ARKR	Mon, Apr 30, 2018	0.00	0.00	0.00	23.75
6812	NASDAQ	ARKR	Fri, Apr 27, 2018	24.68	24.68	22.90	23.75
6811	NASDAQ	ARKR	Thu, Apr 26, 2018	23.42	24.30	23.01	23.50
6810	NASDAQ	ARKR	Wed, Apr 25, 2018	24.50	24.58	23.18	23.18
6809	NASDAQ	ARKR	Tue, Apr 24, 2018	24.82	24.82	23.74	23.85
6808	NASDAQ	ARKR	Mon, Apr 23, 2018	0.00	0.00	0.00	24.50
6807	NASDAQ	ARKR	Fri, Apr 20, 2018	24.78	24.91	23.86	24.50
6806	NASDAQ	ARKR	Thu, Apr 19, 2018	24.30	24.55	24.01	24.55
6805	NASDAQ	ARKR	Wed, Apr 18, 2018	24.00	25.00	23.61	25.00
6804	NASDAQ	ARKR	Tue, Apr 17, 2018	24.48	25.00	24.48	24.62
6803	NASDAQ	ARKR	Mon, Apr 16, 2018	24.15	24.15	24.15	24.15
6802	NASDAQ	ARKR	Fri, Apr 13, 2018	23.70	24.00	23.70	24.00
6801	NASDAQ	ARKR	Thu, Apr 12, 2018	22.70	23.72	22.60	23.70
6800	NASDAQ	ARKR	Wed, Apr 11, 2018	23.47	23.61	22.61	22.75
6799	NASDAQ	ARKR	Tue, Apr 10, 2018	24.86	25.00	23.47	24.00
6798	NASDAQ	ARKR	Mon, Apr 9, 2018	24.00	24.49	23.99	23.99
6797	NASDAQ	ARKR	Fri, Apr 6, 2018	24.00	24.00	24.00	24.00
6796	NASDAQ	ARKR	Thu, Apr 5, 2018	24.89	24.89	23.82	23.82
6795	NASDAQ	ARKR	Wed, Apr 4, 2018	24.32	25.03	24.32	25.03
6794	NASDAQ	ARKR	Tue, Apr 3, 2018	23.28	24.21	23.28	24.21
6793	NASDAQ	ARKR	Mon, Apr 2, 2018	24.20	24.20	24.20	24.20
6792	NASDAQ	ARKR	Thu, Mar 29, 2018	24.00	24.25	24.00	24.00
6791	NASDAQ	ARKR	Wed, Mar 28, 2018	24.07	24.50	24.00	24.50
6790	NASDAQ	ARKR	Tue, Mar 27, 2018	24.06	24.06	23.87	24.00
6789	NASDAQ	ARKR	Mon, Mar 26, 2018	23.50	23.61	23.26	23.54
6788	NASDAQ	ARKR	Fri, Mar 23, 2018	23.99	24.24	23.65	23.65
6787	NASDAQ	ARKR	Thu, Mar 22, 2018	24.30	24.37	24.15	24.28
6786	NASDAQ	ARKR	Wed, Mar 21, 2018	24.14	24.73	24.14	24.29
6785	NASDAQ	ARKR	Tue, Mar 20, 2018	24.85	25.34	24.23	24.23
6784	NASDAQ	ARKR	Mon, Mar 19, 2018	25.14	25.57	25.13	25.13
6783	NASDAQ	ARKR	Fri, Mar 16, 2018	25.00	25.14	25.00	25.14
6782	NASDAQ	ARKR	Thu, Mar 15, 2018	24.82	25.50	24.62	24.90
6781	NASDAQ	ARKR	Wed, Mar 14, 2018	24.93	24.93	24.63	24.70
6780	NASDAQ	ARKR	Tue, Mar 13, 2018	25.09	25.09	24.75	24.75
6779	NASDAQ	ARKR	Mon, Mar 12, 2018	25.06	25.06	25.06	25.06
6778	NASDAQ	ARKR	Fri, Mar 9, 2018	24.50	24.80	24.26	24.75
6777	NASDAQ	ARKR	Thu, Mar 8, 2018	24.98	24.98	24.62	24.62
6776	NASDAQ	ARKR	Wed, Mar 7, 2018	24.99	25.38	24.48	24.81
6775	NASDAQ	ARKR	Tue, Mar 6, 2018	25.62	25.62	24.72	24.83
6774	NASDAQ	ARKR	Mon, Mar 5, 2018	25.54	25.54	25.54	25.54
6773	NASDAQ	ARKR	Fri, Mar 2, 2018	24.47	25.33	24.47	25.10
6772	NASDAQ	ARKR	Thu, Mar 1, 2018	0.00	0.00	0.00	24.92
6771	NASDAQ	ARKR	Wed, Feb 28, 2018	25.00	25.38	24.63	24.92
6770	NASDAQ	ARKR	Tue, Feb 27, 2018	25.40	25.40	25.40	25.40
6769	NASDAQ	ARKR	Mon, Feb 26, 2018	25.00	25.00	25.00	25.00
6768	NASDAQ	ARKR	Fri, Feb 23, 2018	25.25	25.25	25.25	25.25
6767	NASDAQ	ARKR	Thu, Feb 22, 2018	25.00	25.00	25.00	25.00
6766	NASDAQ	ARKR	Wed, Feb 21, 2018	25.00	25.06	25.00	25.06
6765	NASDAQ	ARKR	Tue, Feb 20, 2018	24.75	25.95	24.72	25.20
6764	NASDAQ	ARKR	Fri, Feb 16, 2018	25.01	25.03	24.73	24.77
6763	NASDAQ	ARKR	Thu, Feb 15, 2018	24.82	25.17	24.21	24.85
6762	NASDAQ	ARKR	Wed, Feb 14, 2018	0.00	0.00	0.00	25.70
6761	NASDAQ	ARKR	Tue, Feb 13, 2018	25.10	25.74	24.65	25.70
6760	NASDAQ	ARKR	Mon, Feb 12, 2018	25.20	25.75	24.20	25.75
6759	NASDAQ	ARKR	Fri, Feb 9, 2018	25.25	25.25	24.76	24.90
6758	NASDAQ	ARKR	Thu, Feb 8, 2018	24.43	25.99	24.20	24.60
6757	NASDAQ	ARKR	Wed, Feb 7, 2018	25.04	25.76	25.04	25.68
6756	NASDAQ	ARKR	Tue, Feb 6, 2018	24.12	25.05	24.03	25.05
6755	NASDAQ	ARKR	Mon, Feb 5, 2018	25.50	25.50	25.00	25.05
6754	NASDAQ	ARKR	Fri, Feb 2, 2018	26.20	26.45	25.75	26.00
6753	NASDAQ	ARKR	Thu, Feb 1, 2018	0.00	0.00	0.00	25.45
6752	NASDAQ	ARKR	Wed, Jan 31, 2018	25.45	26.15	25.00	25.45
6751	NASDAQ	ARKR	Tue, Jan 30, 2018	25.44	25.50	25.39	25.50
6750	NASDAQ	ARKR	Mon, Jan 29, 2018	25.27	25.27	25.27	25.27
6749	NASDAQ	ARKR	Fri, Jan 26, 2018	25.37	25.47	25.37	25.47
6748	NASDAQ	ARKR	Thu, Jan 25, 2018	0.00	0.00	0.00	25.63
6747	NASDAQ	ARKR	Wed, Jan 24, 2018	25.86	25.86	25.51	25.63
6746	NASDAQ	ARKR	Tue, Jan 23, 2018	25.64	25.70	25.52	25.52
6745	NASDAQ	ARKR	Mon, Jan 22, 2018	25.50	25.78	25.50	25.78
6744	NASDAQ	ARKR	Fri, Jan 19, 2018	25.46	25.90	25.46	25.90
6743	NASDAQ	ARKR	Thu, Jan 18, 2018	25.25	25.82	25.25	25.82
6742	NASDAQ	ARKR	Wed, Jan 17, 2018	25.55	25.55	25.50	25.50
6741	NASDAQ	ARKR	Tue, Jan 16, 2018	25.69	25.83	25.60	25.60
6740	NASDAQ	ARKR	Fri, Jan 12, 2018	25.71	25.71	25.71	25.71
6739	NASDAQ	ARKR	Thu, Jan 11, 2018	25.66	25.66	25.65	25.65
6738	NASDAQ	ARKR	Wed, Jan 10, 2018	25.80	26.11	25.80	26.07
6737	NASDAQ	ARKR	Tue, Jan 9, 2018	26.00	26.00	25.50	25.50
6736	NASDAQ	ARKR	Mon, Jan 8, 2018	26.13	26.14	25.85	25.89
6735	NASDAQ	ARKR	Fri, Jan 5, 2018	26.60	26.60	25.98	25.98
6734	NASDAQ	ARKR	Thu, Jan 4, 2018	26.89	26.99	26.50	26.50
6733	NASDAQ	ARKR	Wed, Jan 3, 2018	26.55	27.44	26.55	26.86
6732	NASDAQ	ARKR	Tue, Jan 2, 2018	29.49	29.49	25.54	25.66
6731	NASDAQ	ARKR	Fri, Dec 29, 2017	26.50	27.59	26.50	27.03
6730	NASDAQ	ARKR	Thu, Dec 28, 2017	25.54	26.13	25.54	26.13
6729	NASDAQ	ARKR	Wed, Dec 27, 2017	24.72	26.50	24.56	26.00
6728	NASDAQ	ARKR	Tue, Dec 26, 2017	25.12	26.00	25.12	26.00
6727	NASDAQ	ARKR	Fri, Dec 22, 2017	0.00	0.00	0.00	26.00
6726	NASDAQ	ARKR	Thu, Dec 21, 2017	25.50	26.00	25.50	26.00
6725	NASDAQ	ARKR	Wed, Dec 20, 2017	25.20	25.80	25.20	25.80
6724	NASDAQ	ARKR	Tue, Dec 19, 2017	25.68	25.68	25.68	25.68
6723	NASDAQ	ARKR	Mon, Dec 18, 2017	25.64	25.97	24.57	25.63
6722	NASDAQ	ARKR	Fri, Dec 15, 2017	25.45	25.92	25.45	25.92
6721	NASDAQ	ARKR	Thu, Dec 14, 2017	25.59	25.59	25.59	25.59
6720	NASDAQ	ARKR	Wed, Dec 13, 2017	25.48	25.50	25.20	25.50
6719	NASDAQ	ARKR	Tue, Dec 12, 2017	24.85	25.24	24.85	25.00
6718	NASDAQ	ARKR	Mon, Dec 11, 2017	25.02	25.02	25.02	25.02
6717	NASDAQ	ARKR	Fri, Dec 8, 2017	25.00	25.05	25.00	25.02
6716	NASDAQ	ARKR	Thu, Dec 7, 2017	25.55	25.55	24.54	25.00
6715	NASDAQ	ARKR	Wed, Dec 6, 2017	25.04	25.04	25.04	25.04
6714	NASDAQ	ARKR	Tue, Dec 5, 2017	24.74	24.74	24.74	24.74
6713	NASDAQ	ARKR	Mon, Dec 4, 2017	0.00	0.00	0.00	25.00
6712	NASDAQ	ARKR	Fri, Dec 1, 2017	0.00	0.00	0.00	25.00
6711	NASDAQ	ARKR	Thu, Nov 30, 2017	24.37	25.01	24.37	25.00
6710	NASDAQ	ARKR	Wed, Nov 29, 2017	24.72	24.72	24.62	24.62
6709	NASDAQ	ARKR	Tue, Nov 28, 2017	23.92	23.92	23.92	23.92
6708	NASDAQ	ARKR	Mon, Nov 27, 2017	24.30	24.30	24.30	24.30
6707	NASDAQ	ARKR	Fri, Nov 24, 2017	24.26	24.50	24.26	24.30
6706	NASDAQ	ARKR	Wed, Nov 22, 2017	23.92	24.30	23.92	24.30
6705	NASDAQ	ARKR	Tue, Nov 21, 2017	24.10	24.20	24.10	24.15
6704	NASDAQ	ARKR	Mon, Nov 20, 2017	23.51	23.88	23.51	23.88
6703	NASDAQ	ARKR	Fri, Nov 17, 2017	24.18	24.18	23.54	24.04
6702	NASDAQ	ARKR	Thu, Nov 16, 2017	24.09	24.24	24.09	24.24
6701	NASDAQ	ARKR	Wed, Nov 15, 2017	24.13	24.13	24.13	24.13
6700	NASDAQ	ARKR	Tue, Nov 14, 2017	24.05	24.05	24.05	24.05
6699	NASDAQ	ARKR	Mon, Nov 13, 2017	24.00	24.32	24.00	24.32
6698	NASDAQ	ARKR	Fri, Nov 10, 2017	0.00	0.00	0.00	24.45
6697	NASDAQ	ARKR	Thu, Nov 9, 2017	0.00	0.00	0.00	24.45
6696	NASDAQ	ARKR	Wed, Nov 8, 2017	24.56	24.56	24.40	24.45
6695	NASDAQ	ARKR	Tue, Nov 7, 2017	24.06	24.70	24.06	24.06
6694	NASDAQ	ARKR	Mon, Nov 6, 2017	24.00	24.67	24.00	24.65
6693	NASDAQ	ARKR	Fri, Nov 3, 2017	0.00	0.00	0.00	24.31
6692	NASDAQ	ARKR	Thu, Nov 2, 2017	0.00	0.00	0.00	24.31
6691	NASDAQ	ARKR	Wed, Nov 1, 2017	24.06	24.31	24.06	24.31
6690	NASDAQ	ARKR	Tue, Oct 31, 2017	24.00	24.11	24.00	24.06
6689	NASDAQ	ARKR	Mon, Oct 30, 2017	24.00	24.06	23.77	23.77
6688	NASDAQ	ARKR	Fri, Oct 27, 2017	24.16	24.16	24.11	24.11
6687	NASDAQ	ARKR	Thu, Oct 26, 2017	24.31	24.31	24.16	24.16
6686	NASDAQ	ARKR	Wed, Oct 25, 2017	24.24	24.54	24.18	24.54
6685	NASDAQ	ARKR	Tue, Oct 24, 2017	24.62	24.62	24.31	24.31
6684	NASDAQ	ARKR	Mon, Oct 23, 2017	0.00	0.00	0.00	24.74
6683	NASDAQ	ARKR	Fri, Oct 20, 2017	24.62	24.74	24.62	24.74
6682	NASDAQ	ARKR	Thu, Oct 19, 2017	24.80	24.80	24.71	24.71
6681	NASDAQ	ARKR	Wed, Oct 18, 2017	24.62	24.97	24.62	24.94
6680	NASDAQ	ARKR	Tue, Oct 17, 2017	0.00	0.00	0.00	24.95
6679	NASDAQ	ARKR	Mon, Oct 16, 2017	0.00	0.00	0.00	24.95
6678	NASDAQ	ARKR	Fri, Oct 13, 2017	24.94	24.95	24.62	24.95
6677	NASDAQ	ARKR	Thu, Oct 12, 2017	24.11	25.00	24.11	24.60
6676	NASDAQ	ARKR	Wed, Oct 11, 2017	0.00	0.00	0.00	24.60
6675	NASDAQ	ARKR	Tue, Oct 10, 2017	0.00	0.00	0.00	24.60
6674	NASDAQ	ARKR	Mon, Oct 9, 2017	24.45	24.60	24.42	24.60
6673	NASDAQ	ARKR	Fri, Oct 6, 2017	24.45	24.45	24.45	24.45
6672	NASDAQ	ARKR	Thu, Oct 5, 2017	24.67	24.95	24.37	24.59
6671	NASDAQ	ARKR	Wed, Oct 4, 2017	24.80	24.80	24.80	24.80
6670	NASDAQ	ARKR	Tue, Oct 3, 2017	24.73	25.25	24.70	24.70
6669	NASDAQ	ARKR	Mon, Oct 2, 2017	24.00	24.95	23.83	24.39
6668	NASDAQ	ARKR	Fri, Sep 29, 2017	24.37	24.37	24.37	24.37
6667	NASDAQ	ARKR	Thu, Sep 28, 2017	24.29	24.62	24.29	24.62
6666	NASDAQ	ARKR	Wed, Sep 27, 2017	23.99	24.00	23.96	24.00
6665	NASDAQ	ARKR	Tue, Sep 26, 2017	0.00	0.00	0.00	24.00
6664	NASDAQ	ARKR	Mon, Sep 25, 2017	23.47	24.00	23.47	24.00
6663	NASDAQ	ARKR	Fri, Sep 22, 2017	23.53	24.07	22.89	23.54
6662	NASDAQ	ARKR	Thu, Sep 21, 2017	24.54	24.54	23.00	23.63
6661	NASDAQ	ARKR	Wed, Sep 20, 2017	23.80	24.43	23.54	23.54
6660	NASDAQ	ARKR	Tue, Sep 19, 2017	23.68	24.60	23.68	24.43
6659	NASDAQ	ARKR	Mon, Sep 18, 2017	24.92	24.92	24.00	24.01
6658	NASDAQ	ARKR	Fri, Sep 15, 2017	22.60	23.97	22.60	23.97
6657	NASDAQ	ARKR	Thu, Sep 14, 2017	0.00	0.00	0.00	22.70
6656	NASDAQ	ARKR	Wed, Sep 13, 2017	22.50	22.95	22.06	22.70
6655	NASDAQ	ARKR	Tue, Sep 12, 2017	22.44	22.50	22.37	22.50
6654	NASDAQ	ARKR	Mon, Sep 11, 2017	22.99	22.99	22.02	22.10
6653	NASDAQ	ARKR	Fri, Sep 8, 2017	22.28	22.50	22.28	22.44
6652	NASDAQ	ARKR	Thu, Sep 7, 2017	22.51	22.93	22.51	22.80
6651	NASDAQ	ARKR	Wed, Sep 6, 2017	22.25	22.62	22.25	22.51
6650	NASDAQ	ARKR	Tue, Sep 5, 2017	22.17	23.00	22.17	22.50
6649	NASDAQ	ARKR	Fri, Sep 1, 2017	0.00	0.00	0.00	23.00
6648	NASDAQ	ARKR	Thu, Aug 31, 2017	23.19	23.27	22.55	23.00
6647	NASDAQ	ARKR	Wed, Aug 30, 2017	23.30	23.36	23.19	23.19
6646	NASDAQ	ARKR	Tue, Aug 29, 2017	23.01	23.01	23.01	23.01
6645	NASDAQ	ARKR	Mon, Aug 28, 2017	23.36	23.49	23.01	23.01
6644	NASDAQ	ARKR	Fri, Aug 25, 2017	23.41	23.41	23.41	23.41
6643	NASDAQ	ARKR	Thu, Aug 24, 2017	23.30	23.33	23.30	23.30
6642	NASDAQ	ARKR	Wed, Aug 23, 2017	0.00	0.00	0.00	23.82
6641	NASDAQ	ARKR	Tue, Aug 22, 2017	23.82	23.82	23.82	23.82
6640	NASDAQ	ARKR	Mon, Aug 21, 2017	0.00	0.00	0.00	23.35
6639	NASDAQ	ARKR	Fri, Aug 18, 2017	23.52	23.58	23.31	23.35
6638	NASDAQ	ARKR	Thu, Aug 17, 2017	23.30	23.39	23.30	23.30
6637	NASDAQ	ARKR	Wed, Aug 16, 2017	22.01	23.45	22.01	23.30
6636	NASDAQ	ARKR	Tue, Aug 15, 2017	23.25	23.27	23.25	23.26
6635	NASDAQ	ARKR	Mon, Aug 14, 2017	23.25	23.75	23.04	23.50
6634	NASDAQ	ARKR	Fri, Aug 11, 2017	22.00	23.15	22.00	23.00
6633	NASDAQ	ARKR	Thu, Aug 10, 2017	0.00	0.00	0.00	22.58
6632	NASDAQ	ARKR	Wed, Aug 9, 2017	22.00	22.58	22.00	22.58
6631	NASDAQ	ARKR	Tue, Aug 8, 2017	22.74	22.74	22.43	22.45
6630	NASDAQ	ARKR	Mon, Aug 7, 2017	22.35	22.89	22.35	22.89
6629	NASDAQ	ARKR	Fri, Aug 4, 2017	22.25	22.50	22.21	22.50
6628	NASDAQ	ARKR	Thu, Aug 3, 2017	22.23	22.73	22.02	22.50
6627	NASDAQ	ARKR	Wed, Aug 2, 2017	22.26	23.18	22.21	23.18
6626	NASDAQ	ARKR	Tue, Aug 1, 2017	22.07	23.92	22.07	23.92
6625	NASDAQ	ARKR	Mon, Jul 31, 2017	22.40	22.74	21.79	22.74
6624	NASDAQ	ARKR	Fri, Jul 28, 2017	21.76	22.80	21.76	22.40
6623	NASDAQ	ARKR	Thu, Jul 27, 2017	22.44	22.44	21.75	22.00
6622	NASDAQ	ARKR	Wed, Jul 26, 2017	22.60	22.90	22.36	22.36
6621	NASDAQ	ARKR	Tue, Jul 25, 2017	22.78	23.49	22.72	22.72
6620	NASDAQ	ARKR	Mon, Jul 24, 2017	23.46	23.46	22.50	23.00
6619	NASDAQ	ARKR	Fri, Jul 21, 2017	23.50	23.50	23.50	23.50
6618	NASDAQ	ARKR	Thu, Jul 20, 2017	0.00	0.00	0.00	23.95
6617	NASDAQ	ARKR	Wed, Jul 19, 2017	23.51	24.47	23.51	23.95
6616	NASDAQ	ARKR	Tue, Jul 18, 2017	23.86	23.86	23.60	23.60
6615	NASDAQ	ARKR	Mon, Jul 17, 2017	24.01	24.26	23.51	23.75
6614	NASDAQ	ARKR	Fri, Jul 14, 2017	24.39	24.39	24.39	24.39
6613	NASDAQ	ARKR	Thu, Jul 13, 2017	24.59	24.59	24.30	24.43
6612	NASDAQ	ARKR	Wed, Jul 12, 2017	24.42	24.42	24.11	24.11
6611	NASDAQ	ARKR	Tue, Jul 11, 2017	24.58	24.58	24.58	24.58
6610	NASDAQ	ARKR	Mon, Jul 10, 2017	24.43	24.43	24.38	24.38
6609	NASDAQ	ARKR	Fri, Jul 7, 2017	22.51	25.09	22.51	24.29
6608	NASDAQ	ARKR	Thu, Jul 6, 2017	24.75	24.75	24.40	24.40
6607	NASDAQ	ARKR	Wed, Jul 5, 2017	24.40	24.75	24.40	24.75
6606	NASDAQ	ARKR	Mon, Jul 3, 2017	24.31	24.31	24.30	24.30
6605	NASDAQ	ARKR	Fri, Jun 30, 2017	24.25	24.25	24.25	24.25
6604	NASDAQ	ARKR	Thu, Jun 29, 2017	23.74	24.49	23.67	24.02
6603	NASDAQ	ARKR	Wed, Jun 28, 2017	24.06	24.16	24.05	24.10
6602	NASDAQ	ARKR	Tue, Jun 27, 2017	24.00	24.26	24.00	24.18
6601	NASDAQ	ARKR	Mon, Jun 26, 2017	24.49	24.49	24.25	24.25
6600	NASDAQ	ARKR	Fri, Jun 23, 2017	24.99	24.99	24.99	24.99
6599	NASDAQ	ARKR	Thu, Jun 22, 2017	24.98	24.98	24.98	24.98
6598	NASDAQ	ARKR	Wed, Jun 21, 2017	24.49	24.56	24.32	24.32
6597	NASDAQ	ARKR	Tue, Jun 20, 2017	24.70	24.70	24.70	24.70
6596	NASDAQ	ARKR	Mon, Jun 19, 2017	24.80	24.80	24.80	24.80
6595	NASDAQ	ARKR	Fri, Jun 16, 2017	24.83	24.83	24.82	24.82
6594	NASDAQ	ARKR	Thu, Jun 15, 2017	0.00	0.00	0.00	25.19
6593	NASDAQ	ARKR	Wed, Jun 14, 2017	25.19	25.19	25.19	25.19
6592	NASDAQ	ARKR	Tue, Jun 13, 2017	25.30	25.33	24.66	24.99
6591	NASDAQ	ARKR	Mon, Jun 12, 2017	25.25	25.34	25.25	25.34
6590	NASDAQ	ARKR	Fri, Jun 9, 2017	0.00	0.00	0.00	25.21
6589	NASDAQ	ARKR	Thu, Jun 8, 2017	0.00	0.00	0.00	25.21
6588	NASDAQ	ARKR	Wed, Jun 7, 2017	25.51	25.51	25.21	25.21
6587	NASDAQ	ARKR	Tue, Jun 6, 2017	0.00	0.00	0.00	25.86
6586	NASDAQ	ARKR	Mon, Jun 5, 2017	25.72	25.86	25.53	25.86
6585	NASDAQ	ARKR	Fri, Jun 2, 2017	25.99	25.99	25.92	25.92
6584	NASDAQ	ARKR	Thu, Jun 1, 2017	25.60	25.60	25.12	25.12
6583	NASDAQ	ARKR	Wed, May 31, 2017	0.00	0.00	0.00	25.26
6582	NASDAQ	ARKR	Tue, May 30, 2017	25.31	25.70	25.22	25.26
6581	NASDAQ	ARKR	Fri, May 26, 2017	25.48	25.48	25.45	25.48
6580	NASDAQ	ARKR	Thu, May 25, 2017	25.97	26.00	25.14	25.25
6579	NASDAQ	ARKR	Wed, May 24, 2017	25.99	25.99	25.78	25.78
6578	NASDAQ	ARKR	Tue, May 23, 2017	0.00	0.00	0.00	25.99
6577	NASDAQ	ARKR	Mon, May 22, 2017	25.46	25.99	25.13	25.99
6576	NASDAQ	ARKR	Fri, May 19, 2017	25.22	25.91	25.13	25.13
6575	NASDAQ	ARKR	Thu, May 18, 2017	0.00	0.00	0.00	25.11
6574	NASDAQ	ARKR	Wed, May 17, 2017	25.70	25.86	25.11	25.11
6573	NASDAQ	ARKR	Tue, May 16, 2017	25.43	25.70	25.23	25.70
6572	NASDAQ	ARKR	Mon, May 15, 2017	25.60	25.62	25.15	25.33
6571	NASDAQ	ARKR	Fri, May 12, 2017	25.59	26.00	25.59	25.77
6570	NASDAQ	ARKR	Thu, May 11, 2017	25.72	25.77	25.70	25.70
6569	NASDAQ	ARKR	Wed, May 10, 2017	25.60	25.92	25.59	25.77
6568	NASDAQ	ARKR	Tue, May 9, 2017	25.59	25.71	25.59	25.59
6567	NASDAQ	ARKR	Mon, May 8, 2017	25.95	25.95	25.57	25.57
6566	NASDAQ	ARKR	Fri, May 5, 2017	25.50	25.97	25.50	25.97
6565	NASDAQ	ARKR	Thu, May 4, 2017	25.50	25.50	25.40	25.50
6564	NASDAQ	ARKR	Wed, May 3, 2017	25.17	25.43	25.17	25.43
6563	NASDAQ	ARKR	Tue, May 2, 2017	25.49	25.49	25.15	25.15
6562	NASDAQ	ARKR	Mon, May 1, 2017	25.42	25.50	25.42	25.47
6561	NASDAQ	ARKR	Fri, Apr 28, 2017	25.24	25.33	25.24	25.33
6560	NASDAQ	ARKR	Thu, Apr 27, 2017	25.01	25.26	25.01	25.26
6559	NASDAQ	ARKR	Wed, Apr 26, 2017	25.22	25.22	25.13	25.19
6558	NASDAQ	ARKR	Tue, Apr 25, 2017	25.09	25.09	24.73	25.09
6557	NASDAQ	ARKR	Mon, Apr 24, 2017	24.79	25.08	24.79	25.03
6556	NASDAQ	ARKR	Fri, Apr 21, 2017	24.96	25.31	24.59	25.10
6555	NASDAQ	ARKR	Thu, Apr 20, 2017	24.86	25.10	24.79	24.90
6554	NASDAQ	ARKR	Wed, Apr 19, 2017	24.85	25.12	24.85	25.12
6553	NASDAQ	ARKR	Tue, Apr 18, 2017	24.95	25.28	24.85	24.85
6552	NASDAQ	ARKR	Mon, Apr 17, 2017	24.94	25.14	24.94	24.95
6551	NASDAQ	ARKR	Thu, Apr 13, 2017	25.20	25.33	25.02	25.05
6550	NASDAQ	ARKR	Wed, Apr 12, 2017	25.01	25.40	24.89	25.03
6549	NASDAQ	ARKR	Tue, Apr 11, 2017	25.51	25.51	25.39	25.39
6548	NASDAQ	ARKR	Mon, Apr 10, 2017	24.85	25.02	24.85	25.02
6547	NASDAQ	ARKR	Fri, Apr 7, 2017	24.99	25.09	24.95	24.95
6546	NASDAQ	ARKR	Thu, Apr 6, 2017	25.40	25.40	25.08	25.23
6545	NASDAQ	ARKR	Wed, Apr 5, 2017	25.25	25.25	24.96	24.96
6544	NASDAQ	ARKR	Tue, Apr 4, 2017	25.40	25.40	24.91	24.96
6543	NASDAQ	ARKR	Mon, Apr 3, 2017	25.39	25.39	25.07	25.07
6542	NASDAQ	ARKR	Fri, Mar 31, 2017	25.09	25.29	25.09	25.29
6541	NASDAQ	ARKR	Thu, Mar 30, 2017	25.00	25.00	24.85	24.85
6540	NASDAQ	ARKR	Wed, Mar 29, 2017	24.89	25.00	24.89	25.00
6539	NASDAQ	ARKR	Tue, Mar 28, 2017	25.00	25.00	24.88	24.92
6538	NASDAQ	ARKR	Mon, Mar 27, 2017	25.06	25.06	25.06	25.06
6537	NASDAQ	ARKR	Fri, Mar 24, 2017	25.27	25.27	25.27	25.27
6536	NASDAQ	ARKR	Thu, Mar 23, 2017	25.25	25.25	25.25	25.25
6535	NASDAQ	ARKR	Wed, Mar 22, 2017	0.00	0.00	0.00	24.88
6534	NASDAQ	ARKR	Tue, Mar 21, 2017	24.93	24.99	24.88	24.88
6533	NASDAQ	ARKR	Mon, Mar 20, 2017	25.59	25.68	24.90	24.93
6532	NASDAQ	ARKR	Fri, Mar 17, 2017	25.75	25.75	25.53	25.53
6531	NASDAQ	ARKR	Thu, Mar 16, 2017	25.00	25.65	25.00	25.65
6530	NASDAQ	ARKR	Wed, Mar 15, 2017	25.00	25.17	24.76	25.00
6529	NASDAQ	ARKR	Tue, Mar 14, 2017	0.00	0.00	0.00	25.25
6528	NASDAQ	ARKR	Mon, Mar 13, 2017	25.00	25.94	25.00	25.25
6527	NASDAQ	ARKR	Fri, Mar 10, 2017	25.33	25.44	25.00	25.25
6526	NASDAQ	ARKR	Thu, Mar 9, 2017	25.49	25.58	25.11	25.11
6525	NASDAQ	ARKR	Wed, Mar 8, 2017	25.56	25.78	25.17	25.17
6524	NASDAQ	ARKR	Tue, Mar 7, 2017	26.15	26.15	25.21	25.41
6523	NASDAQ	ARKR	Mon, Mar 6, 2017	25.81	25.81	25.11	25.24
6522	NASDAQ	ARKR	Fri, Mar 3, 2017	25.83	25.83	25.50	25.50
6521	NASDAQ	ARKR	Thu, Mar 2, 2017	25.58	25.66	25.51	25.51
6520	NASDAQ	ARKR	Wed, Mar 1, 2017	25.90	25.98	25.58	25.58
6519	NASDAQ	ARKR	Tue, Feb 28, 2017	25.10	25.75	25.10	25.50
6518	NASDAQ	ARKR	Mon, Feb 27, 2017	27.02	27.02	25.60	26.35
6517	NASDAQ	ARKR	Fri, Feb 24, 2017	25.35	25.60	25.35	25.60
6516	NASDAQ	ARKR	Thu, Feb 23, 2017	26.25	26.25	25.60	25.60
6515	NASDAQ	ARKR	Wed, Feb 22, 2017	26.00	26.26	25.78	26.00
6514	NASDAQ	ARKR	Tue, Feb 21, 2017	25.75	26.32	25.75	26.03
6513	NASDAQ	ARKR	Fri, Feb 17, 2017	25.29	25.70	24.90	25.63
6512	NASDAQ	ARKR	Thu, Feb 16, 2017	25.29	25.29	25.29	25.29
6511	NASDAQ	ARKR	Wed, Feb 15, 2017	25.22	25.24	24.88	25.24
6510	NASDAQ	ARKR	Tue, Feb 14, 2017	24.96	25.49	24.94	25.00
6509	NASDAQ	ARKR	Mon, Feb 13, 2017	23.00	25.30	23.00	24.86
6508	NASDAQ	ARKR	Fri, Feb 10, 2017	22.89	23.01	22.85	23.00
6507	NASDAQ	ARKR	Thu, Feb 9, 2017	22.69	22.78	22.64	22.78
6506	NASDAQ	ARKR	Wed, Feb 8, 2017	22.79	23.00	22.65	22.65
6505	NASDAQ	ARKR	Tue, Feb 7, 2017	22.97	23.00	22.79	23.00
6504	NASDAQ	ARKR	Mon, Feb 6, 2017	22.90	22.90	22.61	22.65
6503	NASDAQ	ARKR	Fri, Feb 3, 2017	22.94	22.96	22.79	22.79
6502	NASDAQ	ARKR	Thu, Feb 2, 2017	23.00	23.00	22.85	22.86
6501	NASDAQ	ARKR	Wed, Feb 1, 2017	22.57	22.87	22.57	22.83
6500	NASDAQ	ARKR	Tue, Jan 31, 2017	23.05	23.05	22.77	23.01
6499	NASDAQ	ARKR	Mon, Jan 30, 2017	22.98	23.99	22.98	23.40
6498	NASDAQ	ARKR	Fri, Jan 27, 2017	22.60	23.90	22.60	23.90
6497	NASDAQ	ARKR	Thu, Jan 26, 2017	22.72	23.06	22.51	22.66
6496	NASDAQ	ARKR	Wed, Jan 25, 2017	23.30	24.00	22.42	22.66
6495	NASDAQ	ARKR	Tue, Jan 24, 2017	23.27	23.34	22.52	23.07
6494	NASDAQ	ARKR	Mon, Jan 23, 2017	23.72	23.93	23.40	23.40
6493	NASDAQ	ARKR	Fri, Jan 20, 2017	24.03	24.45	23.70	23.99
6492	NASDAQ	ARKR	Thu, Jan 19, 2017	23.90	23.90	23.90	23.90
6491	NASDAQ	ARKR	Wed, Jan 18, 2017	24.00	24.34	23.70	23.72
6490	NASDAQ	ARKR	Tue, Jan 17, 2017	24.03	24.03	23.94	23.94
6489	NASDAQ	ARKR	Fri, Jan 13, 2017	24.41	24.41	24.08	24.08
6488	NASDAQ	ARKR	Thu, Jan 12, 2017	24.01	24.80	24.01	24.76
6487	NASDAQ	ARKR	Wed, Jan 11, 2017	24.63	24.70	23.47	24.15
6486	NASDAQ	ARKR	Tue, Jan 10, 2017	25.50	25.50	24.62	25.00
6485	NASDAQ	ARKR	Mon, Jan 9, 2017	25.91	25.91	25.12	25.39
6484	NASDAQ	ARKR	Fri, Jan 6, 2017	25.37	26.00	25.23	25.99
6483	NASDAQ	ARKR	Thu, Jan 5, 2017	24.89	25.20	24.78	25.14
6482	NASDAQ	ARKR	Wed, Jan 4, 2017	24.93	25.20	24.75	25.01
6481	NASDAQ	ARKR	Tue, Jan 3, 2017	24.60	25.90	24.48	24.80
6480	NASDAQ	ARKR	Fri, Dec 30, 2016	23.28	24.80	23.01	24.25
6479	NASDAQ	ARKR	Thu, Dec 29, 2016	23.91	23.97	23.36	23.36
6478	NASDAQ	ARKR	Wed, Dec 28, 2016	23.57	23.89	23.30	23.89
6477	NASDAQ	ARKR	Tue, Dec 27, 2016	23.41	24.00	23.27	23.64
6476	NASDAQ	ARKR	Fri, Dec 23, 2016	23.45	23.61	22.98	23.40
6475	NASDAQ	ARKR	Thu, Dec 22, 2016	23.19	23.47	22.88	23.47
6474	NASDAQ	ARKR	Wed, Dec 21, 2016	23.40	23.40	23.11	23.40
6473	NASDAQ	ARKR	Tue, Dec 20, 2016	22.81	23.48	22.64	23.48
6472	NASDAQ	ARKR	Mon, Dec 19, 2016	21.78	22.90	21.78	22.63
6471	NASDAQ	ARKR	Fri, Dec 16, 2016	22.34	22.68	22.26	22.68
6470	NASDAQ	ARKR	Thu, Dec 15, 2016	22.60	22.60	22.58	22.60
6469	NASDAQ	ARKR	Wed, Dec 14, 2016	22.67	22.70	22.25	22.63
6468	NASDAQ	ARKR	Tue, Dec 13, 2016	22.09	22.84	22.04	22.34
6467	NASDAQ	ARKR	Mon, Dec 12, 2016	22.01	22.22	22.00	22.08
6466	NASDAQ	ARKR	Fri, Dec 9, 2016	22.18	22.25	22.06	22.20
6465	NASDAQ	ARKR	Thu, Dec 8, 2016	22.00	22.24	22.00	22.05
6464	NASDAQ	ARKR	Wed, Dec 7, 2016	21.06	21.91	20.65	21.91
6463	NASDAQ	ARKR	Tue, Dec 6, 2016	21.66	21.66	20.69	21.20
6462	NASDAQ	ARKR	Mon, Dec 5, 2016	22.00	22.00	21.55	21.55
6461	NASDAQ	ARKR	Fri, Dec 2, 2016	21.60	21.75	21.55	21.67
6460	NASDAQ	ARKR	Thu, Dec 1, 2016	22.00	22.00	21.58	21.65
6459	NASDAQ	ARKR	Wed, Nov 30, 2016	22.00	22.21	21.77	22.07
6458	NASDAQ	ARKR	Tue, Nov 29, 2016	21.45	21.99	21.45	21.93
6457	NASDAQ	ARKR	Mon, Nov 28, 2016	21.31	21.85	21.30	21.55
6456	NASDAQ	ARKR	Fri, Nov 25, 2016	21.29	21.29	21.29	21.29
6455	NASDAQ	ARKR	Wed, Nov 23, 2016	21.00	21.36	21.00	21.17
6454	NASDAQ	ARKR	Tue, Nov 22, 2016	21.68	21.70	21.00	21.40
6453	NASDAQ	ARKR	Mon, Nov 21, 2016	21.67	21.67	21.67	21.67
6452	NASDAQ	ARKR	Fri, Nov 18, 2016	21.55	21.71	21.05	21.21
6451	NASDAQ	ARKR	Thu, Nov 17, 2016	21.40	22.25	21.40	21.60
6450	NASDAQ	ARKR	Wed, Nov 16, 2016	21.95	21.96	21.95	21.96
6449	NASDAQ	ARKR	Tue, Nov 15, 2016	20.92	22.15	20.90	22.15
6448	NASDAQ	ARKR	Mon, Nov 14, 2016	21.33	21.33	21.27	21.27
6447	NASDAQ	ARKR	Fri, Nov 11, 2016	20.93	20.96	20.90	20.90
6446	NASDAQ	ARKR	Thu, Nov 10, 2016	20.20	20.80	20.20	20.75
6445	NASDAQ	ARKR	Wed, Nov 9, 2016	20.45	20.96	20.10	20.10
6444	NASDAQ	ARKR	Tue, Nov 8, 2016	21.04	21.15	20.44	20.46
6443	NASDAQ	ARKR	Mon, Nov 7, 2016	20.50	22.05	20.49	21.25
6442	NASDAQ	ARKR	Fri, Nov 4, 2016	20.57	20.58	20.57	20.58
6441	NASDAQ	ARKR	Thu, Nov 3, 2016	20.75	21.12	20.75	20.77
6440	NASDAQ	ARKR	Wed, Nov 2, 2016	21.09	21.09	20.82	20.82
6439	NASDAQ	ARKR	Tue, Nov 1, 2016	20.68	21.70	20.68	21.70
6438	NASDAQ	ARKR	Mon, Oct 31, 2016	20.41	20.65	20.41	20.65
6437	NASDAQ	ARKR	Fri, Oct 28, 2016	20.45	20.57	20.45	20.57
6436	NASDAQ	ARKR	Thu, Oct 27, 2016	20.60	20.61	20.51	20.51
6435	NASDAQ	ARKR	Wed, Oct 26, 2016	20.83	20.83	20.10	20.41
6434	NASDAQ	ARKR	Tue, Oct 25, 2016	20.48	20.75	20.48	20.75
6433	NASDAQ	ARKR	Mon, Oct 24, 2016	20.61	20.61	20.61	20.61
6432	NASDAQ	ARKR	Fri, Oct 21, 2016	20.50	20.61	20.50	20.51
6431	NASDAQ	ARKR	Thu, Oct 20, 2016	20.59	20.59	20.00	20.35
6430	NASDAQ	ARKR	Wed, Oct 19, 2016	21.25	21.89	20.51	20.55
6429	NASDAQ	ARKR	Tue, Oct 18, 2016	21.75	21.79	21.36	21.36
6428	NASDAQ	ARKR	Mon, Oct 17, 2016	21.47	21.48	21.45	21.48
6427	NASDAQ	ARKR	Fri, Oct 14, 2016	21.79	21.79	21.38	21.38
6426	NASDAQ	ARKR	Thu, Oct 13, 2016	22.00	22.00	21.75	21.75
6425	NASDAQ	ARKR	Wed, Oct 12, 2016	22.10	22.15	22.00	22.15
6424	NASDAQ	ARKR	Tue, Oct 11, 2016	22.10	22.10	22.00	22.00
6423	NASDAQ	ARKR	Mon, Oct 10, 2016	22.25	22.37	22.03	22.05
6422	NASDAQ	ARKR	Fri, Oct 7, 2016	22.37	22.60	22.03	22.24
6421	NASDAQ	ARKR	Thu, Oct 6, 2016	22.81	22.88	22.41	22.41
6420	NASDAQ	ARKR	Wed, Oct 5, 2016	22.77	22.77	22.25	22.25
6419	NASDAQ	ARKR	Tue, Oct 4, 2016	22.51	22.51	22.50	22.50
6418	NASDAQ	ARKR	Mon, Oct 3, 2016	22.40	22.49	22.28	22.49
6417	NASDAQ	ARKR	Fri, Sep 30, 2016	22.52	22.75	22.41	22.44
6416	NASDAQ	ARKR	Thu, Sep 29, 2016	22.23	22.59	22.18	22.18
6415	NASDAQ	ARKR	Wed, Sep 28, 2016	22.35	22.35	22.35	22.35
6414	NASDAQ	ARKR	Tue, Sep 27, 2016	22.29	22.74	22.01	22.38
6413	NASDAQ	ARKR	Mon, Sep 26, 2016	22.61	22.61	22.25	22.37
6412	NASDAQ	ARKR	Fri, Sep 23, 2016	22.88	23.00	22.61	22.61
6411	NASDAQ	ARKR	Thu, Sep 22, 2016	23.23	23.23	23.00	23.00
6410	NASDAQ	ARKR	Wed, Sep 21, 2016	23.03	23.06	23.00	23.06
6409	NASDAQ	ARKR	Tue, Sep 20, 2016	23.09	23.09	23.09	23.09
6408	NASDAQ	ARKR	Mon, Sep 19, 2016	22.47	23.59	22.47	23.20
6407	NASDAQ	ARKR	Fri, Sep 16, 2016	23.03	23.54	22.91	22.96
6406	NASDAQ	ARKR	Thu, Sep 15, 2016	22.82	23.30	22.43	23.30
6405	NASDAQ	ARKR	Wed, Sep 14, 2016	23.33	23.34	23.00	23.00
6404	NASDAQ	ARKR	Tue, Sep 13, 2016	23.02	23.34	22.52	23.34
6403	NASDAQ	ARKR	Mon, Sep 12, 2016	23.05	23.16	22.50	22.79
6402	NASDAQ	ARKR	Fri, Sep 9, 2016	23.00	23.34	22.79	22.79
6401	NASDAQ	ARKR	Thu, Sep 8, 2016	23.25	23.34	23.05	23.05
6400	NASDAQ	ARKR	Wed, Sep 7, 2016	23.33	23.33	23.04	23.26
6399	NASDAQ	ARKR	Tue, Sep 6, 2016	23.20	23.20	22.89	23.04
6398	NASDAQ	ARKR	Fri, Sep 2, 2016	22.57	22.57	22.57	22.57
6397	NASDAQ	ARKR	Thu, Sep 1, 2016	23.34	23.54	22.60	22.65
6396	NASDAQ	ARKR	Wed, Aug 31, 2016	22.79	22.79	22.40	22.40
6395	NASDAQ	ARKR	Tue, Aug 30, 2016	22.72	22.72	22.72	22.72
6394	NASDAQ	ARKR	Mon, Aug 29, 2016	0.00	0.00	0.00	22.50
6393	NASDAQ	ARKR	Fri, Aug 26, 2016	22.50	22.50	22.50	22.50
6392	NASDAQ	ARKR	Thu, Aug 25, 2016	22.23	22.88	22.16	22.40
6391	NASDAQ	ARKR	Wed, Aug 24, 2016	22.55	22.55	22.55	22.55
6390	NASDAQ	ARKR	Tue, Aug 23, 2016	22.78	23.50	22.20	22.20
6389	NASDAQ	ARKR	Mon, Aug 22, 2016	22.49	22.51	22.49	22.51
6388	NASDAQ	ARKR	Fri, Aug 19, 2016	22.50	22.63	22.20	22.21
6387	NASDAQ	ARKR	Thu, Aug 18, 2016	22.59	22.59	22.59	22.59
6386	NASDAQ	ARKR	Wed, Aug 17, 2016	22.61	22.61	22.61	22.61
6385	NASDAQ	ARKR	Tue, Aug 16, 2016	22.35	22.70	22.20	22.70
6384	NASDAQ	ARKR	Mon, Aug 15, 2016	22.08	22.27	22.00	22.27
6383	NASDAQ	ARKR	Fri, Aug 12, 2016	23.17	23.30	21.95	22.23
6382	NASDAQ	ARKR	Thu, Aug 11, 2016	22.97	23.23	22.84	23.09
6381	NASDAQ	ARKR	Wed, Aug 10, 2016	23.20	23.20	23.20	23.20
6380	NASDAQ	ARKR	Tue, Aug 9, 2016	23.11	23.59	23.11	23.20
6379	NASDAQ	ARKR	Mon, Aug 8, 2016	23.20	23.20	23.10	23.20
6378	NASDAQ	ARKR	Fri, Aug 5, 2016	23.20	23.20	23.20	23.20
6377	NASDAQ	ARKR	Thu, Aug 4, 2016	23.35	23.35	22.88	23.13
6376	NASDAQ	ARKR	Wed, Aug 3, 2016	23.39	23.39	23.25	23.25
6375	NASDAQ	ARKR	Tue, Aug 2, 2016	23.00	23.30	22.89	23.05
6374	NASDAQ	ARKR	Mon, Aug 1, 2016	23.02	23.11	23.00	23.00
6373	NASDAQ	ARKR	Fri, Jul 29, 2016	23.20	23.20	23.20	23.20
6372	NASDAQ	ARKR	Thu, Jul 28, 2016	23.40	23.40	23.20	23.20
6371	NASDAQ	ARKR	Wed, Jul 27, 2016	23.93	23.93	23.01	23.41
6370	NASDAQ	ARKR	Tue, Jul 26, 2016	23.02	23.45	23.02	23.09
6369	NASDAQ	ARKR	Mon, Jul 25, 2016	23.10	23.32	23.02	23.02
6368	NASDAQ	ARKR	Fri, Jul 22, 2016	23.07	23.61	23.07	23.40
6367	NASDAQ	ARKR	Thu, Jul 21, 2016	23.80	23.99	23.76	23.99
6366	NASDAQ	ARKR	Wed, Jul 20, 2016	23.73	23.89	23.64	23.84
6365	NASDAQ	ARKR	Tue, Jul 19, 2016	23.90	24.00	23.07	23.07
6364	NASDAQ	ARKR	Mon, Jul 18, 2016	23.75	23.93	23.70	23.93
6363	NASDAQ	ARKR	Fri, Jul 15, 2016	23.14	23.50	23.14	23.40
6362	NASDAQ	ARKR	Thu, Jul 14, 2016	23.25	23.71	23.07	23.07
6361	NASDAQ	ARKR	Wed, Jul 13, 2016	22.91	23.00	22.46	23.00
6360	NASDAQ	ARKR	Tue, Jul 12, 2016	23.50	23.75	22.89	22.89
6359	NASDAQ	ARKR	Mon, Jul 11, 2016	23.66	24.00	23.66	23.75
6358	NASDAQ	ARKR	Fri, Jul 8, 2016	24.00	24.00	23.56	23.66
6357	NASDAQ	ARKR	Thu, Jul 7, 2016	23.74	24.32	23.74	24.10
6356	NASDAQ	ARKR	Wed, Jul 6, 2016	24.25	24.25	23.68	23.75
6355	NASDAQ	ARKR	Tue, Jul 5, 2016	23.62	23.92	23.07	23.41
6354	NASDAQ	ARKR	Fri, Jul 1, 2016	23.00	23.92	22.32	22.82
6353	NASDAQ	ARKR	Thu, Jun 30, 2016	23.65	24.09	21.75	22.32
6352	NASDAQ	ARKR	Wed, Jun 29, 2016	22.52	24.00	22.52	23.70
6351	NASDAQ	ARKR	Tue, Jun 28, 2016	21.74	22.99	21.50	22.98
6350	NASDAQ	ARKR	Mon, Jun 27, 2016	20.55	21.50	20.55	21.40
6349	NASDAQ	ARKR	Fri, Jun 24, 2016	20.52	20.52	20.17	20.17
6348	NASDAQ	ARKR	Thu, Jun 23, 2016	20.91	20.99	20.79	20.79
6347	NASDAQ	ARKR	Wed, Jun 22, 2016	20.50	20.76	20.50	20.76
6346	NASDAQ	ARKR	Tue, Jun 21, 2016	20.43	20.80	20.43	20.80
6345	NASDAQ	ARKR	Mon, Jun 20, 2016	20.45	20.89	20.31	20.89
6344	NASDAQ	ARKR	Fri, Jun 17, 2016	20.58	20.83	20.44	20.44
6343	NASDAQ	ARKR	Thu, Jun 16, 2016	20.56	20.70	20.47	20.70
6342	NASDAQ	ARKR	Wed, Jun 15, 2016	21.00	21.17	20.37	20.41
6341	NASDAQ	ARKR	Tue, Jun 14, 2016	21.40	21.40	20.55	20.56
6340	NASDAQ	ARKR	Mon, Jun 13, 2016	20.22	20.95	20.22	20.71
6339	NASDAQ	ARKR	Fri, Jun 10, 2016	21.43	21.43	20.29	20.29
6338	NASDAQ	ARKR	Thu, Jun 9, 2016	20.70	20.94	20.70	20.94
6337	NASDAQ	ARKR	Wed, Jun 8, 2016	20.24	21.21	20.18	20.95
6336	NASDAQ	ARKR	Tue, Jun 7, 2016	20.00	20.17	20.00	20.17
6335	NASDAQ	ARKR	Mon, Jun 6, 2016	20.00	20.08	20.00	20.08
6334	NASDAQ	ARKR	Fri, Jun 3, 2016	20.00	20.02	20.00	20.00
6333	NASDAQ	ARKR	Thu, Jun 2, 2016	20.01	20.11	20.01	20.03
6332	NASDAQ	ARKR	Wed, Jun 1, 2016	20.05	20.13	20.05	20.13
6331	NASDAQ	ARKR	Tue, May 31, 2016	20.00	20.19	20.00	20.19
6330	NASDAQ	ARKR	Fri, May 27, 2016	20.03	20.08	20.01	20.04
6329	NASDAQ	ARKR	Thu, May 26, 2016	20.00	20.25	20.00	20.00
6328	NASDAQ	ARKR	Wed, May 25, 2016	20.00	20.23	20.00	20.23
6327	NASDAQ	ARKR	Tue, May 24, 2016	20.03	20.07	20.03	20.07
6326	NASDAQ	ARKR	Mon, May 23, 2016	20.13	20.32	20.01	20.04
6325	NASDAQ	ARKR	Fri, May 20, 2016	20.13	20.16	20.05	20.16
6324	NASDAQ	ARKR	Thu, May 19, 2016	20.09	20.15	20.06	20.06
6323	NASDAQ	ARKR	Wed, May 18, 2016	20.08	20.25	20.07	20.23
6322	NASDAQ	ARKR	Tue, May 17, 2016	20.14	20.21	20.14	20.21
6321	NASDAQ	ARKR	Mon, May 16, 2016	20.06	20.20	20.05	20.20
6320	NASDAQ	ARKR	Fri, May 13, 2016	20.00	20.01	20.00	20.01
6319	NASDAQ	ARKR	Thu, May 12, 2016	20.01	20.26	20.00	20.26
6318	NASDAQ	ARKR	Wed, May 11, 2016	20.20	20.25	20.11	20.11
6317	NASDAQ	ARKR	Tue, May 10, 2016	20.10	20.23	20.00	20.10
6316	NASDAQ	ARKR	Mon, May 9, 2016	20.10	20.24	20.00	20.10
6315	NASDAQ	ARKR	Fri, May 6, 2016	20.00	20.05	20.00	20.05
6314	NASDAQ	ARKR	Thu, May 5, 2016	20.05	20.13	20.00	20.00
6313	NASDAQ	ARKR	Wed, May 4, 2016	20.27	20.27	20.03	20.03
6312	NASDAQ	ARKR	Tue, May 3, 2016	20.31	20.33	20.00	20.00
6311	NASDAQ	ARKR	Mon, May 2, 2016	20.05	20.05	20.03	20.03
6310	NASDAQ	ARKR	Fri, Apr 29, 2016	20.14	20.14	20.14	20.14
6309	NASDAQ	ARKR	Thu, Apr 28, 2016	20.09	20.33	20.09	20.33
6308	NASDAQ	ARKR	Wed, Apr 27, 2016	20.18	20.35	20.00	20.02
6307	NASDAQ	ARKR	Tue, Apr 26, 2016	20.34	20.34	20.08	20.31
6306	NASDAQ	ARKR	Mon, Apr 25, 2016	20.08	20.17	20.08	20.17
6305	NASDAQ	ARKR	Fri, Apr 22, 2016	20.11	20.27	20.11	20.12
6304	NASDAQ	ARKR	Thu, Apr 21, 2016	20.10	20.22	20.10	20.10
6303	NASDAQ	ARKR	Wed, Apr 20, 2016	20.16	20.27	20.01	20.09
6302	NASDAQ	ARKR	Tue, Apr 19, 2016	20.17	20.35	20.02	20.13
6301	NASDAQ	ARKR	Mon, Apr 18, 2016	20.18	20.48	20.11	20.11
6300	NASDAQ	ARKR	Fri, Apr 15, 2016	20.57	20.72	20.15	20.18
6299	NASDAQ	ARKR	Thu, Apr 14, 2016	20.22	20.48	20.22	20.38
6298	NASDAQ	ARKR	Wed, Apr 13, 2016	20.07	20.39	20.07	20.35
6297	NASDAQ	ARKR	Tue, Apr 12, 2016	20.13	20.38	20.13	20.27
6296	NASDAQ	ARKR	Mon, Apr 11, 2016	20.54	20.90	20.01	20.46
6295	NASDAQ	ARKR	Fri, Apr 8, 2016	20.64	20.75	20.54	20.57
6294	NASDAQ	ARKR	Thu, Apr 7, 2016	20.75	20.75	20.75	20.75
6293	NASDAQ	ARKR	Wed, Apr 6, 2016	20.71	20.85	20.67	20.75
6292	NASDAQ	ARKR	Tue, Apr 5, 2016	20.63	20.63	20.63	20.68
6291	NASDAQ	ARKR	Mon, Apr 4, 2016	20.84	20.95	20.63	20.63
6290	NASDAQ	ARKR	Fri, Apr 1, 2016	20.59	20.95	20.59	20.89
6289	NASDAQ	ARKR	Thu, Mar 31, 2016	20.60	20.70	20.59	20.69
6288	NASDAQ	ARKR	Wed, Mar 30, 2016	20.57	21.00	20.57	20.69
6287	NASDAQ	ARKR	Tue, Mar 29, 2016	20.92	20.92	20.54	20.54
6286	NASDAQ	ARKR	Mon, Mar 28, 2016	20.69	21.04	20.54	20.60
6285	NASDAQ	ARKR	Thu, Mar 24, 2016	20.60	20.60	20.54	20.80
6284	NASDAQ	ARKR	Wed, Mar 23, 2016	20.99	21.08	20.60	20.60
6283	NASDAQ	ARKR	Tue, Mar 22, 2016	20.54	21.44	20.54	21.12
6282	NASDAQ	ARKR	Mon, Mar 21, 2016	20.45	20.61	20.45	20.58
6281	NASDAQ	ARKR	Fri, Mar 18, 2016	21.35	21.35	20.54	20.74
6280	NASDAQ	ARKR	Thu, Mar 17, 2016	20.50	21.41	20.50	20.99
6279	NASDAQ	ARKR	Wed, Mar 16, 2016	21.62	21.62	20.62	20.62
6278	NASDAQ	ARKR	Tue, Mar 15, 2016	21.01	21.01	21.01	20.75
6277	NASDAQ	ARKR	Mon, Mar 14, 2016	20.90	21.31	20.80	21.31
6276	NASDAQ	ARKR	Fri, Mar 11, 2016	20.51	20.51	20.51	21.37
6275	NASDAQ	ARKR	Thu, Mar 10, 2016	21.59	21.59	21.59	20.51
6274	NASDAQ	ARKR	Wed, Mar 9, 2016	21.45	21.59	21.40	21.45
6273	NASDAQ	ARKR	Tue, Mar 8, 2016	21.67	21.67	21.26	21.34
6272	NASDAQ	ARKR	Mon, Mar 7, 2016	21.34	21.54	21.32	21.34
6271	NASDAQ	ARKR	Fri, Mar 4, 2016	21.45	21.52	21.42	21.42
6270	NASDAQ	ARKR	Thu, Mar 3, 2016	21.36	21.36	21.36	21.49
6269	NASDAQ	ARKR	Wed, Mar 2, 2016	21.40	21.40	21.40	21.36
6268	NASDAQ	ARKR	Tue, Mar 1, 2016	21.50	21.50	21.50	21.57
6267	NASDAQ	ARKR	Mon, Feb 29, 2016	20.51	21.98	20.51	20.52
6266	NASDAQ	ARKR	Fri, Feb 26, 2016	20.50	20.50	20.11	20.52
6265	NASDAQ	ARKR	Thu, Feb 25, 2016	20.25	20.39	20.25	20.39
6264	NASDAQ	ARKR	Wed, Feb 24, 2016	20.38	20.68	20.16	20.52
6263	NASDAQ	ARKR	Tue, Feb 23, 2016	20.15	20.49	20.15	20.23
6262	NASDAQ	ARKR	Mon, Feb 22, 2016	20.28	20.49	20.10	20.15
6261	NASDAQ	ARKR	Fri, Feb 19, 2016	20.05	20.30	20.05	20.28
6260	NASDAQ	ARKR	Thu, Feb 18, 2016	20.05	20.39	20.04	20.20
6259	NASDAQ	ARKR	Wed, Feb 17, 2016	20.26	20.44	20.26	20.41
6258	NASDAQ	ARKR	Tue, Feb 16, 2016	20.57	20.69	20.25	20.32
6257	NASDAQ	ARKR	Fri, Feb 12, 2016	20.25	20.56	20.25	20.56
6256	NASDAQ	ARKR	Thu, Feb 11, 2016	20.18	20.31	20.18	20.25
6255	NASDAQ	ARKR	Wed, Feb 10, 2016	20.35	20.68	20.21	20.39
6254	NASDAQ	ARKR	Tue, Feb 9, 2016	20.15	20.29	20.15	20.29
6253	NASDAQ	ARKR	Mon, Feb 8, 2016	20.97	20.97	20.01	20.01
6252	NASDAQ	ARKR	Fri, Feb 5, 2016	21.13	21.13	20.72	20.94
6251	NASDAQ	ARKR	Thu, Feb 4, 2016	21.20	21.26	20.76	21.05
6250	NASDAQ	ARKR	Wed, Feb 3, 2016	21.61	21.61	21.00	21.01
6249	NASDAQ	ARKR	Tue, Feb 2, 2016	21.42	21.62	21.39	21.49
6248	NASDAQ	ARKR	Mon, Feb 1, 2016	21.52	21.82	21.25	21.82
6247	NASDAQ	ARKR	Fri, Jan 29, 2016	21.76	22.15	21.56	21.56
6246	NASDAQ	ARKR	Thu, Jan 28, 2016	21.57	21.57	21.44	21.47
6245	NASDAQ	ARKR	Wed, Jan 27, 2016	21.64	21.65	21.30	21.52
6244	NASDAQ	ARKR	Tue, Jan 26, 2016	21.64	21.64	21.52	21.63
6243	NASDAQ	ARKR	Mon, Jan 25, 2016	21.50	22.17	21.35	21.55
6242	NASDAQ	ARKR	Fri, Jan 22, 2016	21.77	22.34	21.02	21.50
6241	NASDAQ	ARKR	Thu, Jan 21, 2016	22.22	22.30	21.57	21.57
6240	NASDAQ	ARKR	Wed, Jan 20, 2016	21.60	22.03	21.00	21.19
6239	NASDAQ	ARKR	Tue, Jan 19, 2016	22.00	22.67	21.50	21.97
6238	NASDAQ	ARKR	Fri, Jan 15, 2016	22.42	22.59	22.00	22.01
6237	NASDAQ	ARKR	Thu, Jan 14, 2016	22.31	22.64	22.31	22.43
6236	NASDAQ	ARKR	Wed, Jan 13, 2016	22.44	22.75	22.36	22.44
6235	NASDAQ	ARKR	Tue, Jan 12, 2016	22.78	22.79	22.53	22.53
6234	NASDAQ	ARKR	Mon, Jan 11, 2016	22.51	23.00	22.51	22.95
6233	NASDAQ	ARKR	Fri, Jan 8, 2016	22.91	23.00	22.60	22.60
6232	NASDAQ	ARKR	Thu, Jan 7, 2016	22.90	23.10	22.61	22.61
6231	NASDAQ	ARKR	Wed, Jan 6, 2016	22.76	23.15	22.76	22.89
6230	NASDAQ	ARKR	Tue, Jan 5, 2016	22.81	23.24	22.65	22.65
6229	NASDAQ	ARKR	Mon, Jan 4, 2016	22.80	23.25	22.72	22.81
6228	NASDAQ	ARKR	Thu, Dec 31, 2015	23.00	23.23	22.31	23.23
6227	NASDAQ	ARKR	Wed, Dec 30, 2015	22.87	23.24	22.26	22.75
6226	NASDAQ	ARKR	Tue, Dec 29, 2015	22.70	22.92	22.69	22.75
6225	NASDAQ	ARKR	Mon, Dec 28, 2015	22.50	22.90	22.27	22.84
6224	NASDAQ	ARKR	Thu, Dec 24, 2015	22.25	22.41	22.25	22.41
6223	NASDAQ	ARKR	Wed, Dec 23, 2015	22.45	22.90	22.25	22.34
6222	NASDAQ	ARKR	Tue, Dec 22, 2015	22.30	22.52	22.25	22.39
6221	NASDAQ	ARKR	Mon, Dec 21, 2015	22.44	22.73	22.44	22.49
6220	NASDAQ	ARKR	Fri, Dec 18, 2015	22.80	22.93	22.13	22.13
6219	NASDAQ	ARKR	Thu, Dec 17, 2015	22.50	23.14	22.13	22.61
6218	NASDAQ	ARKR	Wed, Dec 16, 2015	23.00	23.25	22.40	22.64
6217	NASDAQ	ARKR	Tue, Dec 15, 2015	22.72	22.99	22.72	22.86
6216	NASDAQ	ARKR	Mon, Dec 14, 2015	22.87	22.88	22.75	22.75
6215	NASDAQ	ARKR	Fri, Dec 11, 2015	22.80	23.00	22.80	22.88
6214	NASDAQ	ARKR	Thu, Dec 10, 2015	23.05	23.19	23.05	23.19
6213	NASDAQ	ARKR	Wed, Dec 9, 2015	22.94	23.23	22.91	22.91
6212	NASDAQ	ARKR	Tue, Dec 8, 2015	23.00	23.28	22.92	22.92
6211	NASDAQ	ARKR	Mon, Dec 7, 2015	23.00	23.14	23.00	23.14
6210	NASDAQ	ARKR	Fri, Dec 4, 2015	23.20	23.20	22.80	23.05
6209	NASDAQ	ARKR	Thu, Dec 3, 2015	22.95	22.95	22.77	22.77
6208	NASDAQ	ARKR	Wed, Dec 2, 2015	22.81	22.87	22.81	22.87
6207	NASDAQ	ARKR	Tue, Dec 1, 2015	23.00	23.00	22.81	22.81
6206	NASDAQ	ARKR	Mon, Nov 30, 2015	23.07	23.07	22.77	22.97
6205	NASDAQ	ARKR	Fri, Nov 27, 2015	22.96	22.96	22.96	22.96
6204	NASDAQ	ARKR	Wed, Nov 25, 2015	22.85	23.24	22.85	22.92
6203	NASDAQ	ARKR	Tue, Nov 24, 2015	23.04	23.10	23.00	23.00
6202	NASDAQ	ARKR	Mon, Nov 23, 2015	23.00	23.34	23.00	23.20
6201	NASDAQ	ARKR	Fri, Nov 20, 2015	22.80	23.15	22.79	23.06
6200	NASDAQ	ARKR	Thu, Nov 19, 2015	23.45	23.45	23.25	23.25
6199	NASDAQ	ARKR	Wed, Nov 18, 2015	23.46	23.46	23.25	23.25
6198	NASDAQ	ARKR	Tue, Nov 17, 2015	23.35	23.48	23.25	23.44
6197	NASDAQ	ARKR	Mon, Nov 16, 2015	23.15	23.50	22.91	23.33
6196	NASDAQ	ARKR	Fri, Nov 13, 2015	22.98	23.20	22.85	23.11
6195	NASDAQ	ARKR	Thu, Nov 12, 2015	22.77	23.20	22.76	23.00
6194	NASDAQ	ARKR	Wed, Nov 11, 2015	23.16	23.18	22.76	23.04
6193	NASDAQ	ARKR	Tue, Nov 10, 2015	23.40	23.40	22.97	23.15
6192	NASDAQ	ARKR	Mon, Nov 9, 2015	23.11	23.72	23.04	23.04
6191	NASDAQ	ARKR	Fri, Nov 6, 2015	23.54	23.54	23.40	23.40
6190	NASDAQ	ARKR	Thu, Nov 5, 2015	23.50	23.50	23.50	23.50
6189	NASDAQ	ARKR	Wed, Nov 4, 2015	23.25	23.73	23.25	23.27
6188	NASDAQ	ARKR	Tue, Nov 3, 2015	23.12	23.42	23.12	23.25
6187	NASDAQ	ARKR	Mon, Nov 2, 2015	23.71	23.71	22.81	23.05
6186	NASDAQ	ARKR	Fri, Oct 30, 2015	23.61	23.66	23.61	23.66
6185	NASDAQ	ARKR	Thu, Oct 29, 2015	22.97	23.89	22.97	23.89
6184	NASDAQ	ARKR	Tue, Oct 27, 2015	23.47	23.64	22.93	23.41
6183	NASDAQ	ARKR	Mon, Oct 26, 2015	23.60	23.60	23.37	23.37
6182	NASDAQ	ARKR	Fri, Oct 23, 2015	23.94	24.22	22.91	23.12
6181	NASDAQ	ARKR	Thu, Oct 22, 2015	22.75	23.40	22.75	23.18
6180	NASDAQ	ARKR	Wed, Oct 21, 2015	23.01	23.50	22.94	22.96
6179	NASDAQ	ARKR	Mon, Oct 19, 2015	23.95	23.95	23.38	23.38
6178	NASDAQ	ARKR	Fri, Oct 16, 2015	23.00	23.26	23.00	23.02
6177	NASDAQ	ARKR	Thu, Oct 15, 2015	23.02	23.41	22.85	23.18
6176	NASDAQ	ARKR	Tue, Oct 13, 2015	23.10	23.16	22.60	22.83
6175	NASDAQ	ARKR	Fri, Oct 9, 2015	23.89	23.89	23.89	23.89
6174	NASDAQ	ARKR	Thu, Oct 8, 2015	24.45	24.45	24.45	24.45
6173	NASDAQ	ARKR	Wed, Oct 7, 2015	23.00	23.04	23.00	23.04
6172	NASDAQ	ARKR	Tue, Oct 6, 2015	22.95	23.45	22.53	23.31
6171	NASDAQ	ARKR	Mon, Oct 5, 2015	22.86	23.42	22.49	23.38
6170	NASDAQ	ARKR	Fri, Oct 2, 2015	23.00	23.00	23.00	23.00
6169	NASDAQ	ARKR	Thu, Oct 1, 2015	23.07	23.07	23.07	23.07
6168	NASDAQ	ARKR	Wed, Sep 30, 2015	23.06	23.74	22.29	22.85
6167	NASDAQ	ARKR	Tue, Sep 29, 2015	24.21	24.21	23.29	24.00
6166	NASDAQ	ARKR	Mon, Sep 28, 2015	24.51	24.60	23.82	23.82
6165	NASDAQ	ARKR	Fri, Sep 25, 2015	24.00	24.00	24.00	24.00
6164	NASDAQ	ARKR	Thu, Sep 24, 2015	24.10	24.88	24.10	24.15
6163	NASDAQ	ARKR	Wed, Sep 23, 2015	23.13	24.40	23.13	24.07
6162	NASDAQ	ARKR	Tue, Sep 22, 2015	24.78	24.80	24.21	24.26
6161	NASDAQ	ARKR	Mon, Sep 21, 2015	24.21	24.96	24.21	24.87
6160	NASDAQ	ARKR	Fri, Sep 18, 2015	24.70	24.83	23.71	24.83
6159	NASDAQ	ARKR	Thu, Sep 17, 2015	23.72	24.50	23.07	24.20
6158	NASDAQ	ARKR	Wed, Sep 16, 2015	24.80	24.80	24.50	24.72
6157	NASDAQ	ARKR	Tue, Sep 15, 2015	23.28	24.83	23.28	24.83
6156	NASDAQ	ARKR	Mon, Sep 14, 2015	24.34	24.72	24.00	24.20
6155	NASDAQ	ARKR	Fri, Sep 11, 2015	24.00	24.96	23.96	24.50
6154	NASDAQ	ARKR	Thu, Sep 10, 2015	24.61	24.75	23.61	23.75
6153	NASDAQ	ARKR	Wed, Sep 9, 2015	25.01	25.01	24.66	24.66
6152	NASDAQ	ARKR	Tue, Sep 8, 2015	24.60	25.25	23.05	24.80
6151	NASDAQ	ARKR	Fri, Sep 4, 2015	25.46	25.46	24.17	24.24
6150	NASDAQ	ARKR	Thu, Sep 3, 2015	25.06	25.46	25.04	25.46
6149	NASDAQ	ARKR	Wed, Sep 2, 2015	24.59	25.01	24.59	25.01
6148	NASDAQ	ARKR	Tue, Sep 1, 2015	25.00	25.00	25.00	25.00
6147	NASDAQ	ARKR	Mon, Aug 31, 2015	24.38	24.92	24.35	24.84
6146	NASDAQ	ARKR	Fri, Aug 28, 2015	24.75	24.75	24.54	24.54
6145	NASDAQ	ARKR	Thu, Aug 27, 2015	25.04	25.04	25.04	25.04
6144	NASDAQ	ARKR	Wed, Aug 26, 2015	24.92	25.00	24.50	25.00
6143	NASDAQ	ARKR	Tue, Aug 25, 2015	25.00	25.00	24.00	25.00
6142	NASDAQ	ARKR	Mon, Aug 24, 2015	24.31	24.62	24.31	24.62
6141	NASDAQ	ARKR	Fri, Aug 21, 2015	24.73	25.12	24.70	24.70
6140	NASDAQ	ARKR	Wed, Aug 19, 2015	24.76	25.24	24.56	25.24
6139	NASDAQ	ARKR	Tue, Aug 18, 2015	25.26	25.38	25.14	25.14
6138	NASDAQ	ARKR	Mon, Aug 17, 2015	25.01	25.01	25.00	25.00
6137	NASDAQ	ARKR	Fri, Aug 14, 2015	25.22	25.22	25.22	25.22
6136	NASDAQ	ARKR	Thu, Aug 13, 2015	24.81	25.44	24.81	25.44
6135	NASDAQ	ARKR	Wed, Aug 12, 2015	25.28	25.29	24.88	25.29
6134	NASDAQ	ARKR	Tue, Aug 11, 2015	24.05	25.07	24.05	24.46
6133	NASDAQ	ARKR	Mon, Aug 10, 2015	25.44	25.44	25.31	25.31
6132	NASDAQ	ARKR	Fri, Aug 7, 2015	24.62	25.47	24.62	25.47
6131	NASDAQ	ARKR	Thu, Aug 6, 2015	25.00	25.31	24.50	24.90
6130	NASDAQ	ARKR	Wed, Aug 5, 2015	24.56	24.87	22.55	24.87
6129	NASDAQ	ARKR	Tue, Aug 4, 2015	24.13	24.23	24.10	24.19
6128	NASDAQ	ARKR	Mon, Aug 3, 2015	24.10	24.25	24.10	24.25
6127	NASDAQ	ARKR	Fri, Jul 31, 2015	24.96	24.96	24.14	24.32
6126	NASDAQ	ARKR	Thu, Jul 30, 2015	25.00	25.00	24.13	25.00
6125	NASDAQ	ARKR	Wed, Jul 29, 2015	24.18	24.18	24.18	24.18
6124	NASDAQ	ARKR	Tue, Jul 28, 2015	24.30	24.30	24.30	24.30
6123	NASDAQ	ARKR	Mon, Jul 27, 2015	24.38	24.38	24.15	24.15
6122	NASDAQ	ARKR	Thu, Jul 23, 2015	24.65	24.65	24.38	24.38
6121	NASDAQ	ARKR	Wed, Jul 22, 2015	24.29	24.56	24.29	24.31
6120	NASDAQ	ARKR	Tue, Jul 21, 2015	24.94	25.10	24.21	24.21
6119	NASDAQ	ARKR	Fri, Jul 17, 2015	24.82	25.07	24.50	24.78
6118	NASDAQ	ARKR	Thu, Jul 16, 2015	24.47	24.50	24.47	24.50
6117	NASDAQ	ARKR	Wed, Jul 15, 2015	24.15	24.15	24.15	24.15
6116	NASDAQ	ARKR	Tue, Jul 14, 2015	24.50	24.50	24.49	24.49
6115	NASDAQ	ARKR	Mon, Jul 13, 2015	24.40	24.50	24.40	24.40
6114	NASDAQ	ARKR	Fri, Jul 10, 2015	24.10	24.25	24.11	24.25
6113	NASDAQ	ARKR	Thu, Jul 9, 2015	24.04	24.05	24.04	24.05
6112	NASDAQ	ARKR	Wed, Jul 8, 2015	24.52	24.64	24.00	24.00
6111	NASDAQ	ARKR	Tue, Jul 7, 2015	25.03	25.27	24.50	24.53
6110	NASDAQ	ARKR	Mon, Jul 6, 2015	25.26	25.25	25.03	25.03
6109	NASDAQ	ARKR	Thu, Jul 2, 2015	25.27	25.40	25.02	25.02
6108	NASDAQ	ARKR	Wed, Jul 1, 2015	25.02	25.45	25.00	25.02
6107	NASDAQ	ARKR	Tue, Jun 30, 2015	25.00	25.49	25.00	25.03
6106	NASDAQ	ARKR	Mon, Jun 29, 2015	25.01	25.30	25.30	25.30
6105	NASDAQ	ARKR	Fri, Jun 26, 2015	25.23	25.25	25.00	25.00
6104	NASDAQ	ARKR	Thu, Jun 25, 2015	25.11	25.11	25.11	25.11
6103	NASDAQ	ARKR	Wed, Jun 24, 2015	25.35	25.49	25.02	25.48
6102	NASDAQ	ARKR	Tue, Jun 23, 2015	25.22	25.21	25.21	25.21
6101	NASDAQ	ARKR	Mon, Jun 22, 2015	25.30	25.30	25.15	25.19
6100	NASDAQ	ARKR	Fri, Jun 19, 2015	25.30	25.35	25.10	25.10
6099	NASDAQ	ARKR	Thu, Jun 18, 2015	24.87	25.72	25.02	25.12
6098	NASDAQ	ARKR	Wed, Jun 17, 2015	25.07	25.07	24.76	24.76
6097	NASDAQ	ARKR	Tue, Jun 16, 2015	24.88	25.07	24.98	25.00
6096	NASDAQ	ARKR	Mon, Jun 15, 2015	24.90	25.30	25.00	25.03
6095	NASDAQ	ARKR	Fri, Jun 12, 2015	25.14	25.30	25.00	25.10
6094	NASDAQ	ARKR	Thu, Jun 11, 2015	25.08	25.08	25.08	25.08
6093	NASDAQ	ARKR	Wed, Jun 10, 2015	24.71	25.50	24.50	25.03
6092	NASDAQ	ARKR	Tue, Jun 9, 2015	24.66	24.96	24.65	24.65
6091	NASDAQ	ARKR	Mon, Jun 8, 2015	25.08	25.00	24.60	24.62
6090	NASDAQ	ARKR	Fri, Jun 5, 2015	24.68	26.00	24.80	25.04
6089	NASDAQ	ARKR	Thu, Jun 4, 2015	25.31	25.31	24.71	24.71
6088	NASDAQ	ARKR	Wed, Jun 3, 2015	26.07	26.72	25.31	25.31
6087	NASDAQ	ARKR	Tue, Jun 2, 2015	26.60	26.77	25.99	25.99
6086	NASDAQ	ARKR	Mon, Jun 1, 2015	26.99	26.99	25.21	26.90
6085	NASDAQ	ARKR	Fri, May 29, 2015	26.74	27.00	25.01	26.99
6084	NASDAQ	ARKR	Thu, May 28, 2015	27.07	27.07	26.54	26.95
6083	NASDAQ	ARKR	Wed, May 27, 2015	26.05	27.02	26.50	26.57
6082	NASDAQ	ARKR	Tue, May 26, 2015	25.73	26.00	25.72	26.00
6081	NASDAQ	ARKR	Fri, May 22, 2015	25.40	25.72	25.13	25.30
6080	NASDAQ	ARKR	Thu, May 21, 2015	25.00	25.05	24.95	25.00
6079	NASDAQ	ARKR	Wed, May 20, 2015	24.79	25.02	24.55	25.00
6078	NASDAQ	ARKR	Tue, May 19, 2015	24.75	24.76	24.32	24.76
6077	NASDAQ	ARKR	Mon, May 18, 2015	24.80	24.96	24.55	24.55
6076	NASDAQ	ARKR	Fri, May 15, 2015	24.78	24.96	24.80	24.80
6075	NASDAQ	ARKR	Thu, May 14, 2015	24.67	24.96	24.89	24.96
6074	NASDAQ	ARKR	Wed, May 13, 2015	24.84	24.54	24.54	24.54
6073	NASDAQ	ARKR	Tue, May 12, 2015	24.70	24.96	24.20	24.90
6072	NASDAQ	ARKR	Mon, May 11, 2015	24.38	24.75	24.18	24.55
6071	NASDAQ	ARKR	Fri, May 8, 2015	24.58	24.69	24.36	24.59
6070	NASDAQ	ARKR	Thu, May 7, 2015	24.44	24.64	24.30	24.30
6069	NASDAQ	ARKR	Wed, May 6, 2015	24.31	24.60	24.20	24.60
6068	NASDAQ	ARKR	Tue, May 5, 2015	24.34	24.51	24.35	24.35
6067	NASDAQ	ARKR	Mon, May 4, 2015	24.50	24.40	24.35	24.35
6066	NASDAQ	ARKR	Fri, May 1, 2015	24.68	24.70	24.34	24.36
6065	NASDAQ	ARKR	Thu, Apr 30, 2015	24.60	24.69	24.49	24.49
6064	NASDAQ	ARKR	Wed, Apr 29, 2015	24.59	24.54	24.47	24.54
6063	NASDAQ	ARKR	Tue, Apr 28, 2015	24.32	24.68	24.32	24.41
6062	NASDAQ	ARKR	Mon, Apr 27, 2015	24.50	24.73	24.32	24.32
6061	NASDAQ	ARKR	Fri, Apr 24, 2015	24.36	24.77	24.22	24.37
6060	NASDAQ	ARKR	Thu, Apr 23, 2015	24.42	24.63	24.18	24.40
6059	NASDAQ	ARKR	Wed, Apr 22, 2015	24.40	24.60	24.32	24.32
6058	NASDAQ	ARKR	Tue, Apr 21, 2015	24.46	24.46	24.26	24.30
6057	NASDAQ	ARKR	Mon, Apr 20, 2015	24.55	24.84	24.21	24.33
6056	NASDAQ	ARKR	Fri, Apr 17, 2015	24.31	24.76	24.31	24.31
6055	NASDAQ	ARKR	Thu, Apr 16, 2015	24.77	24.77	24.32	24.32
6054	NASDAQ	ARKR	Wed, Apr 15, 2015	24.84	24.67	24.27	24.55
6053	NASDAQ	ARKR	Tue, Apr 14, 2015	24.41	24.65	24.41	24.50
6052	NASDAQ	ARKR	Mon, Apr 13, 2015	24.56	24.36	24.36	24.36
6051	NASDAQ	ARKR	Fri, Apr 10, 2015	24.54	24.50	24.21	24.35
6050	NASDAQ	ARKR	Thu, Apr 9, 2015	24.34	24.42	24.26	24.26
6049	NASDAQ	ARKR	Tue, Apr 7, 2015	24.74	24.50	24.45	24.45
6048	NASDAQ	ARKR	Mon, Apr 6, 2015	24.61	24.57	24.50	24.57
6047	NASDAQ	ARKR	Thu, Apr 2, 2015	24.72	25.00	24.61	24.61
6046	NASDAQ	ARKR	Wed, Apr 1, 2015	24.75	24.50	24.50	24.50
6045	NASDAQ	ARKR	Tue, Mar 31, 2015	24.78	24.92	24.41	24.50
6044	NASDAQ	ARKR	Mon, Mar 30, 2015	24.81	25.00	24.31	24.60
6043	NASDAQ	ARKR	Fri, Mar 27, 2015	24.68	24.61	24.36	24.50
6042	NASDAQ	ARKR	Thu, Mar 26, 2015	24.21	24.99	24.21	24.50
6041	NASDAQ	ARKR	Wed, Mar 25, 2015	25.00	24.36	24.31	24.31
6040	NASDAQ	ARKR	Tue, Mar 24, 2015	24.83	24.83	24.49	24.82
6039	NASDAQ	ARKR	Mon, Mar 23, 2015	24.83	24.79	24.50	24.53
6038	NASDAQ	ARKR	Fri, Mar 20, 2015	24.32	24.79	24.28	24.79
6037	NASDAQ	ARKR	Thu, Mar 19, 2015	24.83	24.83	24.30	24.55
6036	NASDAQ	ARKR	Wed, Mar 18, 2015	24.25	24.79	24.25	24.72
6035	NASDAQ	ARKR	Tue, Mar 17, 2015	24.76	24.41	24.16	24.40
6034	NASDAQ	ARKR	Mon, Mar 16, 2015	24.54	24.77	24.00	24.77
6033	NASDAQ	ARKR	Fri, Mar 13, 2015	24.44	24.82	24.09	24.30
6032	NASDAQ	ARKR	Thu, Mar 12, 2015	24.43	24.79	24.43	24.58
6031	NASDAQ	ARKR	Wed, Mar 11, 2015	24.75	24.70	24.16	24.35
6030	NASDAQ	ARKR	Tue, Mar 10, 2015	24.74	24.75	24.50	24.62
6029	NASDAQ	ARKR	Mon, Mar 9, 2015	24.79	24.79	24.50	24.62
6028	NASDAQ	ARKR	Fri, Mar 6, 2015	24.61	24.71	24.14	24.50
6027	NASDAQ	ARKR	Thu, Mar 5, 2015	24.47	24.75	24.04	24.61
6026	NASDAQ	ARKR	Wed, Mar 4, 2015	24.02	24.75	24.02	24.22
6025	NASDAQ	ARKR	Tue, Mar 3, 2015	24.68	24.65	24.09	24.40
6024	NASDAQ	ARKR	Mon, Mar 2, 2015	24.30	24.75	24.05	24.75
6023	NASDAQ	ARKR	Fri, Feb 27, 2015	24.60	24.75	24.06	24.06
6022	NASDAQ	ARKR	Thu, Feb 26, 2015	24.75	24.75	24.22	24.22
6021	NASDAQ	ARKR	Wed, Feb 25, 2015	24.77	24.77	24.61	24.75
6020	NASDAQ	ARKR	Tue, Feb 24, 2015	24.75	24.90	24.50	24.70
6019	NASDAQ	ARKR	Mon, Feb 23, 2015	24.46	24.90	24.46	24.90
6018	NASDAQ	ARKR	Fri, Feb 20, 2015	24.41	24.88	24.45	24.45
6017	NASDAQ	ARKR	Thu, Feb 19, 2015	24.71	24.85	24.42	24.42
6016	NASDAQ	ARKR	Wed, Feb 18, 2015	24.55	25.00	24.42	24.45
6015	NASDAQ	ARKR	Tue, Feb 17, 2015	24.51	24.54	24.41	24.53
6014	NASDAQ	ARKR	Fri, Feb 13, 2015	24.97	25.25	24.40	24.52
6013	NASDAQ	ARKR	Thu, Feb 12, 2015	25.29	25.47	24.34	24.56
6012	NASDAQ	ARKR	Wed, Feb 11, 2015	24.50	25.89	24.38	25.24
6011	NASDAQ	ARKR	Tue, Feb 10, 2015	24.99	26.00	23.87	24.37
6010	NASDAQ	ARKR	Mon, Feb 9, 2015	24.64	24.69	23.76	24.50
6009	NASDAQ	ARKR	Fri, Feb 6, 2015	24.47	24.69	23.53	24.40
6008	NASDAQ	ARKR	Thu, Feb 5, 2015	23.90	24.49	24.00	24.30
6007	NASDAQ	ARKR	Wed, Feb 4, 2015	24.15	24.28	23.62	23.62
6006	NASDAQ	ARKR	Tue, Feb 3, 2015	24.30	24.20	23.62	24.08
6005	NASDAQ	ARKR	Mon, Feb 2, 2015	24.68	24.68	23.29	24.08
6004	NASDAQ	ARKR	Fri, Jan 30, 2015	23.92	24.63	23.22	24.63
6003	NASDAQ	ARKR	Thu, Jan 29, 2015	23.50	24.69	23.50	23.99
6002	NASDAQ	ARKR	Wed, Jan 28, 2015	23.59	24.78	23.24	23.24
6001	NASDAQ	ARKR	Tue, Jan 27, 2015	24.17	24.05	23.12	23.17
6000	NASDAQ	ARKR	Mon, Jan 26, 2015	23.81	24.83	23.81	23.85
5999	NASDAQ	ARKR	Fri, Jan 23, 2015	23.88	23.87	23.81	23.81
5998	NASDAQ	ARKR	Thu, Jan 22, 2015	23.95	24.52	23.81	23.87
5997	NASDAQ	ARKR	Wed, Jan 21, 2015	23.90	24.75	23.83	23.95
5996	NASDAQ	ARKR	Tue, Jan 20, 2015	24.47	24.47	23.80	23.80
5995	NASDAQ	ARKR	Fri, Jan 16, 2015	24.30	24.75	24.15	24.71
5994	NASDAQ	ARKR	Thu, Jan 15, 2015	24.94	24.99	24.01	24.75
5993	NASDAQ	ARKR	Wed, Jan 14, 2015	24.25	24.75	24.25	24.27
5992	NASDAQ	ARKR	Tue, Jan 13, 2015	24.45	24.95	24.09	24.75
5991	NASDAQ	ARKR	Mon, Jan 12, 2015	24.50	24.99	24.07	24.73
5990	NASDAQ	ARKR	Fri, Jan 9, 2015	23.05	24.68	23.00	24.19
5989	NASDAQ	ARKR	Thu, Jan 8, 2015	23.05	23.05	22.80	22.90
5988	NASDAQ	ARKR	Wed, Jan 7, 2015	23.00	23.05	22.61	23.03
5987	NASDAQ	ARKR	Tue, Jan 6, 2015	22.51	22.85	22.51	22.70
5986	NASDAQ	ARKR	Mon, Jan 5, 2015	22.22	22.99	22.22	22.53
5985	NASDAQ	ARKR	Fri, Jan 2, 2015	22.55	23.00	22.19	22.19
5984	NASDAQ	ARKR	Wed, Dec 31, 2014	22.04	23.10	22.20	22.53
5983	NASDAQ	ARKR	Tue, Dec 30, 2014	22.14	22.18	21.77	21.77
5982	NASDAQ	ARKR	Mon, Dec 29, 2014	21.90	22.25	21.90	21.96
5981	NASDAQ	ARKR	Fri, Dec 26, 2014	21.77	21.83	21.77	21.83
5980	NASDAQ	ARKR	Tue, Dec 23, 2014	21.90	21.70	21.25	21.55
5979	NASDAQ	ARKR	Mon, Dec 22, 2014	21.25	21.90	21.20	21.69
5978	NASDAQ	ARKR	Fri, Dec 19, 2014	21.30	21.40	21.10	21.20
5977	NASDAQ	ARKR	Thu, Dec 18, 2014	21.50	21.50	21.11	21.27
5976	NASDAQ	ARKR	Wed, Dec 17, 2014	21.36	21.61	21.10	21.42
5975	NASDAQ	ARKR	Tue, Dec 16, 2014	21.63	21.54	21.10	21.10
5974	NASDAQ	ARKR	Mon, Dec 15, 2014	21.38	21.76	21.30	21.54
5973	NASDAQ	ARKR	Fri, Dec 12, 2014	21.55	21.45	21.12	21.12
5972	NASDAQ	ARKR	Thu, Dec 11, 2014	21.79	21.90	21.49	21.65
5971	NASDAQ	ARKR	Wed, Dec 10, 2014	21.60	21.52	21.52	21.52
5970	NASDAQ	ARKR	Tue, Dec 9, 2014	21.60	21.68	21.49	21.50
5969	NASDAQ	ARKR	Mon, Dec 8, 2014	21.67	21.89	21.44	21.55
5968	NASDAQ	ARKR	Fri, Dec 5, 2014	21.77	21.75	21.44	21.75
5967	NASDAQ	ARKR	Thu, Dec 4, 2014	21.86	21.87	21.60	21.61
5966	NASDAQ	ARKR	Wed, Dec 3, 2014	21.89	21.87	21.75	21.75
5965	NASDAQ	ARKR	Mon, Dec 1, 2014	21.88	21.88	21.76	21.85
5964	NASDAQ	ARKR	Fri, Nov 28, 2014	21.87	21.82	21.75	21.75
5963	NASDAQ	ARKR	Wed, Nov 26, 2014	21.90	21.90	21.77	21.77
5962	NASDAQ	ARKR	Tue, Nov 25, 2014	21.76	21.90	21.76	21.76
5961	NASDAQ	ARKR	Mon, Nov 24, 2014	21.89	21.89	21.75	21.80
5960	NASDAQ	ARKR	Fri, Nov 21, 2014	21.50	21.89	21.50	21.82
5959	NASDAQ	ARKR	Thu, Nov 20, 2014	21.65	21.71	21.69	21.71
5958	NASDAQ	ARKR	Wed, Nov 19, 2014	21.82	21.84	21.45	21.69
5957	NASDAQ	ARKR	Tue, Nov 18, 2014	21.80	21.82	21.65	21.77
5956	NASDAQ	ARKR	Mon, Nov 17, 2014	21.61	21.68	21.44	21.68
5955	NASDAQ	ARKR	Fri, Nov 14, 2014	21.87	21.65	21.44	21.45
5954	NASDAQ	ARKR	Thu, Nov 13, 2014	21.83	21.83	21.54	21.54
5953	NASDAQ	ARKR	Wed, Nov 12, 2014	21.56	21.86	21.55	21.86
5952	NASDAQ	ARKR	Tue, Nov 11, 2014	21.58	21.67	21.54	21.66
5951	NASDAQ	ARKR	Mon, Nov 10, 2014	21.86	21.90	21.58	21.90
5950	NASDAQ	ARKR	Fri, Nov 7, 2014	21.81	21.86	21.61	21.85
5949	NASDAQ	ARKR	Thu, Nov 6, 2014	21.91	21.90	21.67	21.80
5948	NASDAQ	ARKR	Wed, Nov 5, 2014	22.02	21.80	21.61	21.80
5947	NASDAQ	ARKR	Tue, Nov 4, 2014	21.88	21.76	21.66	21.66
5946	NASDAQ	ARKR	Mon, Nov 3, 2014	22.05	21.68	21.68	21.68
5945	NASDAQ	ARKR	Fri, Oct 31, 2014	22.06	22.06	21.68	21.82
5944	NASDAQ	ARKR	Thu, Oct 30, 2014	21.75	21.98	21.68	21.98
5943	NASDAQ	ARKR	Wed, Oct 29, 2014	22.00	22.00	21.72	21.72
5942	NASDAQ	ARKR	Mon, Oct 27, 2014	21.73	21.98	21.65	21.65
5941	NASDAQ	ARKR	Fri, Oct 24, 2014	21.74	21.74	21.61	21.68
5940	NASDAQ	ARKR	Thu, Oct 23, 2014	21.93	21.93	21.77	21.88
5939	NASDAQ	ARKR	Wed, Oct 22, 2014	22.02	22.23	21.65	21.65
5938	NASDAQ	ARKR	Tue, Oct 21, 2014	22.18	21.98	21.53	21.98
5937	NASDAQ	ARKR	Fri, Oct 17, 2014	22.48	22.06	21.55	21.90
5936	NASDAQ	ARKR	Thu, Oct 16, 2014	21.75	22.15	21.75	22.15
5935	NASDAQ	ARKR	Wed, Oct 15, 2014	22.16	22.16	21.73	21.86
5934	NASDAQ	ARKR	Tue, Oct 14, 2014	22.12	22.10	21.82	22.10
5933	NASDAQ	ARKR	Mon, Oct 13, 2014	22.00	22.00	21.51	21.95
5932	NASDAQ	ARKR	Thu, Oct 9, 2014	21.80	21.99	21.80	21.97
5931	NASDAQ	ARKR	Wed, Oct 8, 2014	21.87	22.30	21.50	21.96
5930	NASDAQ	ARKR	Tue, Oct 7, 2014	21.92	22.12	21.88	22.00
5929	NASDAQ	ARKR	Mon, Oct 6, 2014	22.49	22.31	22.01	22.07
5928	NASDAQ	ARKR	Fri, Oct 3, 2014	22.40	22.40	22.33	22.33
5927	NASDAQ	ARKR	Thu, Oct 2, 2014	22.12	22.34	22.00	22.34
5926	NASDAQ	ARKR	Wed, Oct 1, 2014	22.47	22.26	22.12	22.12
5925	NASDAQ	ARKR	Tue, Sep 30, 2014	22.00	22.50	22.00	22.46
5924	NASDAQ	ARKR	Mon, Sep 29, 2014	22.14	22.36	21.87	22.01
5923	NASDAQ	ARKR	Fri, Sep 26, 2014	22.49	22.49	22.00	22.44
5922	NASDAQ	ARKR	Thu, Sep 25, 2014	22.21	22.44	21.88	22.20
5921	NASDAQ	ARKR	Wed, Sep 24, 2014	22.16	22.26	22.14	22.26
5920	NASDAQ	ARKR	Tue, Sep 23, 2014	22.10	22.10	22.04	22.10
5919	NASDAQ	ARKR	Mon, Sep 22, 2014	22.38	22.47	21.87	22.35
5918	NASDAQ	ARKR	Fri, Sep 19, 2014	22.40	22.50	22.30	22.30
5917	NASDAQ	ARKR	Wed, Sep 17, 2014	21.81	22.27	21.81	22.16
5916	NASDAQ	ARKR	Tue, Sep 16, 2014	22.27	22.38	22.27	22.30
5915	NASDAQ	ARKR	Mon, Sep 15, 2014	22.70	22.74	22.22	22.24
5914	NASDAQ	ARKR	Fri, Sep 12, 2014	22.42	22.59	22.27	22.38
5913	NASDAQ	ARKR	Thu, Sep 11, 2014	22.08	22.37	22.10	22.36
5912	NASDAQ	ARKR	Wed, Sep 10, 2014	22.11	22.54	22.12	22.33
5911	NASDAQ	ARKR	Tue, Sep 9, 2014	22.54	22.54	22.04	22.05
5910	NASDAQ	ARKR	Mon, Sep 8, 2014	22.29	22.62	22.29	22.62
5909	NASDAQ	ARKR	Fri, Sep 5, 2014	22.31	22.62	22.30	22.58
5908	NASDAQ	ARKR	Thu, Sep 4, 2014	22.72	22.72	22.18	22.21
5907	NASDAQ	ARKR	Wed, Sep 3, 2014	22.69	22.89	22.19	22.71
5906	NASDAQ	ARKR	Tue, Sep 2, 2014	22.25	22.69	22.11	22.69
5905	NASDAQ	ARKR	Fri, Aug 29, 2014	22.16	22.40	22.04	22.04
5904	NASDAQ	ARKR	Thu, Aug 28, 2014	22.12	22.12	22.02	22.10
5903	NASDAQ	ARKR	Wed, Aug 27, 2014	22.02	22.32	22.02	22.32
5902	NASDAQ	ARKR	Tue, Aug 26, 2014	22.15	22.42	22.13	22.13
5901	NASDAQ	ARKR	Mon, Aug 25, 2014	22.46	22.56	21.55	22.17
5900	NASDAQ	ARKR	Fri, Aug 22, 2014	22.35	22.56	22.35	22.56
5899	NASDAQ	ARKR	Thu, Aug 21, 2014	22.38	22.60	22.40	22.58
5898	NASDAQ	ARKR	Wed, Aug 20, 2014	22.33	22.51	22.33	22.51
5897	NASDAQ	ARKR	Tue, Aug 19, 2014	22.54	22.54	22.31	22.49
5896	NASDAQ	ARKR	Mon, Aug 18, 2014	22.30	22.60	22.30	22.46
5895	NASDAQ	ARKR	Fri, Aug 15, 2014	21.95	22.18	21.90	22.18
5894	NASDAQ	ARKR	Thu, Aug 14, 2014	21.73	21.93	21.73	21.93
5893	NASDAQ	ARKR	Wed, Aug 13, 2014	21.53	21.99	21.53	21.80
5892	NASDAQ	ARKR	Tue, Aug 12, 2014	21.51	22.15	21.51	22.15
5891	NASDAQ	ARKR	Mon, Aug 11, 2014	22.34	22.59	21.51	22.31
5890	NASDAQ	ARKR	Fri, Aug 8, 2014	21.86	22.66	21.80	22.63
5889	NASDAQ	ARKR	Thu, Aug 7, 2014	21.40	22.28	21.40	22.28
5888	NASDAQ	ARKR	Wed, Aug 6, 2014	21.27	21.14	21.14	21.14
5887	NASDAQ	ARKR	Tue, Aug 5, 2014	21.49	21.90	21.26	21.26
5886	NASDAQ	ARKR	Mon, Aug 4, 2014	21.35	22.04	21.32	21.58
5885	NASDAQ	ARKR	Fri, Aug 1, 2014	21.26	22.36	21.25	21.26
5884	NASDAQ	ARKR	Thu, Jul 31, 2014	21.31	21.96	21.25	21.25
5883	NASDAQ	ARKR	Wed, Jul 30, 2014	21.56	21.56	21.31	21.48
5882	NASDAQ	ARKR	Tue, Jul 29, 2014	21.97	22.00	21.53	21.56
5881	NASDAQ	ARKR	Mon, Jul 28, 2014	22.20	22.33	21.58	21.90
5880	NASDAQ	ARKR	Fri, Jul 25, 2014	22.10	22.39	21.95	22.11
5879	NASDAQ	ARKR	Thu, Jul 24, 2014	21.90	22.49	21.82	21.82
5878	NASDAQ	ARKR	Wed, Jul 23, 2014	22.21	22.76	21.41	22.10
5877	NASDAQ	ARKR	Tue, Jul 22, 2014	22.03	22.74	21.57	22.20
5876	NASDAQ	ARKR	Mon, Jul 21, 2014	21.96	22.18	21.69	22.06
5875	NASDAQ	ARKR	Fri, Jul 18, 2014	21.63	22.10	21.63	22.10
5874	NASDAQ	ARKR	Thu, Jul 17, 2014	21.32	22.29	21.31	21.76
5873	NASDAQ	ARKR	Wed, Jul 16, 2014	22.37	22.54	21.13	22.16
5872	NASDAQ	ARKR	Tue, Jul 15, 2014	22.28	22.41	22.13	22.33
5871	NASDAQ	ARKR	Mon, Jul 14, 2014	22.46	22.66	22.02	22.02
5870	NASDAQ	ARKR	Fri, Jul 11, 2014	22.95	23.16	22.22	22.22
5869	NASDAQ	ARKR	Thu, Jul 10, 2014	22.91	22.99	22.61	22.99
5868	NASDAQ	ARKR	Wed, Jul 9, 2014	22.65	23.21	22.29	23.21
5867	NASDAQ	ARKR	Tue, Jul 8, 2014	22.68	23.00	22.51	22.51
5866	NASDAQ	ARKR	Mon, Jul 7, 2014	23.00	22.90	22.57	22.57
5865	NASDAQ	ARKR	Thu, Jul 3, 2014	22.68	23.31	22.55	22.99
5864	NASDAQ	ARKR	Wed, Jul 2, 2014	22.50	23.00	22.45	22.47
5863	NASDAQ	ARKR	Tue, Jul 1, 2014	22.31	22.47	21.37	22.33
5862	NASDAQ	ARKR	Mon, Jun 30, 2014	21.92	22.35	21.60	22.31
5861	NASDAQ	ARKR	Fri, Jun 27, 2014	21.47	22.25	21.49	22.25
5860	NASDAQ	ARKR	Thu, Jun 26, 2014	21.47	21.49	21.20	21.47
5859	NASDAQ	ARKR	Wed, Jun 25, 2014	21.34	21.49	21.15	21.49
5858	NASDAQ	ARKR	Tue, Jun 24, 2014	21.31	21.47	21.20	21.20
5857	NASDAQ	ARKR	Mon, Jun 23, 2014	21.19	21.43	21.10	21.21
5856	NASDAQ	ARKR	Fri, Jun 20, 2014	21.44	21.72	21.10	21.25
5855	NASDAQ	ARKR	Thu, Jun 19, 2014	21.06	21.87	21.03	21.44
5854	NASDAQ	ARKR	Wed, Jun 18, 2014	21.55	21.62	21.24	21.26
5853	NASDAQ	ARKR	Tue, Jun 17, 2014	21.28	21.73	21.28	21.64
5852	NASDAQ	ARKR	Mon, Jun 16, 2014	21.69	21.88	21.24	21.61
5851	NASDAQ	ARKR	Fri, Jun 13, 2014	22.21	22.15	21.65	21.89
5850	NASDAQ	ARKR	Thu, Jun 12, 2014	22.47	22.50	21.76	22.23
5849	NASDAQ	ARKR	Wed, Jun 11, 2014	22.75	22.75	22.37	22.41
5848	NASDAQ	ARKR	Tue, Jun 10, 2014	22.62	22.70	22.50	22.60
5847	NASDAQ	ARKR	Mon, Jun 9, 2014	22.60	22.65	22.49	22.50
5846	NASDAQ	ARKR	Fri, Jun 6, 2014	22.34	22.75	22.34	22.71
5845	NASDAQ	ARKR	Thu, Jun 5, 2014	22.34	22.34	21.95	22.34
5844	NASDAQ	ARKR	Wed, Jun 4, 2014	22.33	22.34	21.95	22.34
5843	NASDAQ	ARKR	Tue, Jun 3, 2014	22.25	22.34	21.90	22.34
5842	NASDAQ	ARKR	Mon, Jun 2, 2014	22.04	22.34	21.70	22.31
5841	NASDAQ	ARKR	Fri, May 30, 2014	21.83	22.33	21.70	22.33
5840	NASDAQ	ARKR	Thu, May 29, 2014	21.76	21.98	21.70	21.94
5839	NASDAQ	ARKR	Wed, May 28, 2014	21.92	21.91	21.36	21.91
5838	NASDAQ	ARKR	Tue, May 27, 2014	21.61	21.94	21.63	21.80
5837	NASDAQ	ARKR	Fri, May 23, 2014	21.68	21.70	21.65	21.68
5836	NASDAQ	ARKR	Wed, May 21, 2014	21.61	21.70	21.35	21.65
5835	NASDAQ	ARKR	Mon, May 19, 2014	21.75	21.75	21.55	21.60
5834	NASDAQ	ARKR	Fri, May 16, 2014	21.43	21.98	21.43	21.75
5833	NASDAQ	ARKR	Thu, May 15, 2014	21.54	21.62	21.20	21.49
5832	NASDAQ	ARKR	Tue, May 13, 2014	21.98	22.15	21.89	21.89
5831	NASDAQ	ARKR	Mon, May 12, 2014	21.60	21.98	21.60	21.95
5830	NASDAQ	ARKR	Fri, May 9, 2014	21.64	21.90	21.64	21.85
5829	NASDAQ	ARKR	Thu, May 8, 2014	21.47	21.95	21.47	21.76
5828	NASDAQ	ARKR	Wed, May 7, 2014	21.79	21.85	21.51	21.51
5827	NASDAQ	ARKR	Tue, May 6, 2014	22.00	22.10	21.98	22.10
5826	NASDAQ	ARKR	Mon, May 5, 2014	22.24	22.25	21.92	21.94
5825	NASDAQ	ARKR	Fri, May 2, 2014	21.74	22.11	21.72	22.06
5824	NASDAQ	ARKR	Thu, May 1, 2014	21.67	21.67	21.67	21.67
5823	NASDAQ	ARKR	Wed, Apr 30, 2014	21.23	21.23	21.23	21.23
5822	NASDAQ	ARKR	Tue, Apr 29, 2014	21.36	21.36	21.36	21.36
5821	NASDAQ	ARKR	Mon, Apr 28, 2014	21.18	21.34	21.18	21.31
5820	NASDAQ	ARKR	Fri, Apr 25, 2014	21.58	21.71	21.13	21.68
5819	NASDAQ	ARKR	Thu, Apr 24, 2014	21.23	21.45	21.23	21.42
5818	NASDAQ	ARKR	Wed, Apr 23, 2014	21.70	21.71	21.05	21.60
5817	NASDAQ	ARKR	Tue, Apr 22, 2014	21.70	21.90	21.70	21.70
5816	NASDAQ	ARKR	Mon, Apr 21, 2014	22.02	22.10	21.96	21.99
5815	NASDAQ	ARKR	Thu, Apr 17, 2014	21.81	21.81	21.81	21.81
5814	NASDAQ	ARKR	Wed, Apr 16, 2014	21.56	21.76	21.56	21.64
5813	NASDAQ	ARKR	Tue, Apr 15, 2014	21.79	21.79	21.59	21.75
5812	NASDAQ	ARKR	Mon, Apr 14, 2014	21.76	21.79	21.20	21.33
5811	NASDAQ	ARKR	Fri, Apr 11, 2014	22.10	21.95	21.95	21.95
5810	NASDAQ	ARKR	Thu, Apr 10, 2014	21.74	21.74	21.74	21.74
5809	NASDAQ	ARKR	Wed, Apr 9, 2014	22.09	22.10	21.72	21.98
5808	NASDAQ	ARKR	Tue, Apr 8, 2014	21.76	21.93	21.76	21.93
5807	NASDAQ	ARKR	Mon, Apr 7, 2014	22.15	22.20	22.10	22.10
5806	NASDAQ	ARKR	Fri, Apr 4, 2014	22.20	22.20	21.76	22.00
5805	NASDAQ	ARKR	Wed, Apr 2, 2014	22.16	22.16	22.16	22.16
5804	NASDAQ	ARKR	Tue, Apr 1, 2014	22.18	22.19	22.18	22.19
5803	NASDAQ	ARKR	Mon, Mar 31, 2014	22.20	22.20	21.77	22.15
5802	NASDAQ	ARKR	Thu, Mar 27, 2014	22.05	22.29	21.66	22.20
5801	NASDAQ	ARKR	Wed, Mar 26, 2014	22.34	22.34	22.07	22.08
5800	NASDAQ	ARKR	Tue, Mar 25, 2014	22.35	22.35	22.02	22.34
5799	NASDAQ	ARKR	Mon, Mar 24, 2014	22.28	22.28	21.94	22.28
5798	NASDAQ	ARKR	Fri, Mar 21, 2014	22.12	22.50	22.25	22.25
5797	NASDAQ	ARKR	Thu, Mar 20, 2014	22.23	22.30	22.23	22.30
5796	NASDAQ	ARKR	Wed, Mar 19, 2014	22.25	22.36	22.21	22.32
5795	NASDAQ	ARKR	Tue, Mar 18, 2014	22.07	22.25	22.07	22.25
5794	NASDAQ	ARKR	Mon, Mar 17, 2014	22.15	22.50	22.00	22.50
5793	NASDAQ	ARKR	Fri, Mar 14, 2014	22.15	22.15	22.15	22.15
5792	NASDAQ	ARKR	Thu, Mar 13, 2014	21.98	22.25	21.95	22.25
5791	NASDAQ	ARKR	Wed, Mar 12, 2014	22.16	22.25	22.16	22.25
5790	NASDAQ	ARKR	Tue, Mar 11, 2014	22.25	22.25	22.25	22.25
5789	NASDAQ	ARKR	Mon, Mar 10, 2014	22.25	22.21	22.12	22.14
5788	NASDAQ	ARKR	Fri, Mar 7, 2014	22.22	22.49	22.19	22.25
5787	NASDAQ	ARKR	Thu, Mar 6, 2014	22.10	22.10	22.10	22.10
5786	NASDAQ	ARKR	Wed, Mar 5, 2014	22.20	22.22	22.10	22.22
5785	NASDAQ	ARKR	Tue, Mar 4, 2014	22.25	22.25	22.00	22.20
5784	NASDAQ	ARKR	Mon, Mar 3, 2014	22.19	22.19	22.00	22.05
5783	NASDAQ	ARKR	Fri, Feb 28, 2014	21.85	22.12	21.85	22.00
5782	NASDAQ	ARKR	Thu, Feb 27, 2014	22.00	22.00	21.85	22.00
5781	NASDAQ	ARKR	Wed, Feb 26, 2014	21.95	22.10	21.90	22.10
5780	NASDAQ	ARKR	Tue, Feb 25, 2014	21.85	21.69	21.59	21.69
5779	NASDAQ	ARKR	Mon, Feb 24, 2014	21.60	21.86	21.60	21.86
5778	NASDAQ	ARKR	Fri, Feb 21, 2014	21.64	21.64	21.37	21.56
5777	NASDAQ	ARKR	Thu, Feb 20, 2014	21.85	21.69	21.12	21.36
5776	NASDAQ	ARKR	Wed, Feb 19, 2014	21.61	21.61	21.61	21.61
5775	NASDAQ	ARKR	Fri, Feb 14, 2014	21.60	21.60	21.50	21.50
5774	NASDAQ	ARKR	Thu, Feb 13, 2014	21.44	21.70	21.49	21.49
5773	NASDAQ	ARKR	Wed, Feb 12, 2014	21.43	21.77	21.43	21.46
5772	NASDAQ	ARKR	Tue, Feb 11, 2014	21.89	21.50	21.06	21.50
5771	NASDAQ	ARKR	Mon, Feb 10, 2014	21.61	21.80	21.23	21.23
5770	NASDAQ	ARKR	Fri, Feb 7, 2014	21.45	21.45	21.41	21.41
5769	NASDAQ	ARKR	Thu, Feb 6, 2014	21.46	21.46	21.41	21.45
5768	NASDAQ	ARKR	Wed, Feb 5, 2014	21.63	21.84	21.63	21.64
5767	NASDAQ	ARKR	Tue, Feb 4, 2014	21.31	21.40	21.31	21.40
5766	NASDAQ	ARKR	Mon, Feb 3, 2014	21.41	21.70	21.38	21.47
5765	NASDAQ	ARKR	Fri, Jan 31, 2014	21.46	21.69	21.40	21.41
5764	NASDAQ	ARKR	Thu, Jan 30, 2014	21.71	21.71	21.68	21.71
5763	NASDAQ	ARKR	Wed, Jan 29, 2014	21.71	21.71	21.71	21.71
5762	NASDAQ	ARKR	Tue, Jan 28, 2014	21.20	21.96	21.20	21.96
5761	NASDAQ	ARKR	Mon, Jan 27, 2014	21.66	21.56	21.45	21.51
5760	NASDAQ	ARKR	Fri, Jan 24, 2014	21.50	21.66	21.26	21.60
5759	NASDAQ	ARKR	Thu, Jan 23, 2014	21.96	21.94	21.63	21.94
5758	NASDAQ	ARKR	Wed, Jan 22, 2014	21.44	21.96	21.44	21.67
5757	NASDAQ	ARKR	Tue, Jan 21, 2014	21.88	21.88	21.61	21.66
5756	NASDAQ	ARKR	Fri, Jan 17, 2014	21.75	21.96	21.23	21.96
5755	NASDAQ	ARKR	Thu, Jan 16, 2014	21.54	21.66	21.52	21.52
5754	NASDAQ	ARKR	Wed, Jan 15, 2014	21.80	21.80	21.11	21.79
5753	NASDAQ	ARKR	Tue, Jan 14, 2014	21.62	21.79	21.61	21.66
5752	NASDAQ	ARKR	Mon, Jan 13, 2014	21.80	22.05	21.52	21.83
5751	NASDAQ	ARKR	Fri, Jan 10, 2014	21.77	21.80	21.50	21.80
5750	NASDAQ	ARKR	Thu, Jan 9, 2014	21.62	21.66	21.60	21.66
5749	NASDAQ	ARKR	Wed, Jan 8, 2014	21.92	21.78	21.50	21.59
5748	NASDAQ	ARKR	Tue, Jan 7, 2014	21.72	22.01	21.72	21.78
5747	NASDAQ	ARKR	Mon, Jan 6, 2014	21.56	21.56	21.45	21.45
5746	NASDAQ	ARKR	Fri, Jan 3, 2014	22.20	22.32	21.80	21.95
5745	NASDAQ	ARKR	Thu, Jan 2, 2014	21.51	22.52	21.12	22.52
5744	NASDAQ	ARKR	Tue, Dec 31, 2013	22.16	22.20	21.52	21.52
5743	NASDAQ	ARKR	Mon, Dec 30, 2013	22.47	22.47	21.75	22.20
5742	NASDAQ	ARKR	Fri, Dec 27, 2013	22.40	22.96	22.10	22.47
5741	NASDAQ	ARKR	Thu, Dec 26, 2013	22.17	22.40	22.17	22.24
5740	NASDAQ	ARKR	Tue, Dec 24, 2013	22.98	22.87	21.80	22.10
5739	NASDAQ	ARKR	Mon, Dec 23, 2013	21.90	22.40	21.89	22.06
5738	NASDAQ	ARKR	Fri, Dec 20, 2013	21.91	22.87	21.85	21.87
5737	NASDAQ	ARKR	Thu, Dec 19, 2013	21.85	21.91	21.70	21.80
5736	NASDAQ	ARKR	Wed, Dec 18, 2013	21.75	21.85	21.30	21.81
5735	NASDAQ	ARKR	Tue, Dec 17, 2013	21.30	21.67	21.14	21.46
5734	NASDAQ	ARKR	Mon, Dec 16, 2013	21.85	21.85	21.85	21.85
5733	NASDAQ	ARKR	Fri, Dec 13, 2013	21.69	21.69	21.50	21.65
5732	NASDAQ	ARKR	Thu, Dec 12, 2013	21.70	21.88	21.58	21.71
5731	NASDAQ	ARKR	Wed, Dec 11, 2013	21.88	21.88	21.70	21.70
5730	NASDAQ	ARKR	Tue, Dec 10, 2013	21.60	21.88	21.39	21.87
5729	NASDAQ	ARKR	Mon, Dec 9, 2013	21.60	21.65	21.26	21.27
5728	NASDAQ	ARKR	Fri, Dec 6, 2013	21.21	21.60	21.21	21.60
5727	NASDAQ	ARKR	Thu, Dec 5, 2013	21.08	21.08	21.08	21.08
5726	NASDAQ	ARKR	Wed, Dec 4, 2013	21.11	21.50	21.05	21.23
5725	NASDAQ	ARKR	Tue, Dec 3, 2013	21.05	21.12	21.00	21.06
5724	NASDAQ	ARKR	Mon, Dec 2, 2013	21.45	21.45	21.06	21.07
5723	NASDAQ	ARKR	Fri, Nov 29, 2013	21.20	21.60	21.19	21.50
5722	NASDAQ	ARKR	Tue, Nov 26, 2013	21.53	21.53	21.17	21.17
5721	NASDAQ	ARKR	Mon, Nov 25, 2013	21.31	21.45	20.96	20.96
5720	NASDAQ	ARKR	Fri, Nov 22, 2013	21.31	21.31	21.31	21.31
5719	NASDAQ	ARKR	Thu, Nov 21, 2013	21.20	21.49	21.21	21.25
5718	NASDAQ	ARKR	Tue, Nov 19, 2013	21.42	21.42	21.12	21.12
5717	NASDAQ	ARKR	Mon, Nov 18, 2013	21.49	21.60	21.40	21.56
5716	NASDAQ	ARKR	Fri, Nov 15, 2013	21.51	21.61	21.40	21.60
5715	NASDAQ	ARKR	Thu, Nov 14, 2013	21.80	21.80	21.58	21.59
5714	NASDAQ	ARKR	Wed, Nov 13, 2013	21.58	21.61	21.52	21.60
5713	NASDAQ	ARKR	Tue, Nov 12, 2013	21.41	21.80	21.40	21.61
5712	NASDAQ	ARKR	Fri, Nov 8, 2013	21.40	21.40	21.40	21.40
5711	NASDAQ	ARKR	Thu, Nov 7, 2013	21.50	21.60	21.35	21.35
5710	NASDAQ	ARKR	Wed, Nov 6, 2013	21.34	21.61	21.35	21.60
5709	NASDAQ	ARKR	Tue, Nov 5, 2013	21.40	21.35	21.35	21.35
5708	NASDAQ	ARKR	Fri, Nov 1, 2013	21.27	21.50	21.20	21.20
5707	NASDAQ	ARKR	Thu, Oct 31, 2013	21.15	21.48	21.15	21.48
5706	NASDAQ	ARKR	Wed, Oct 30, 2013	21.32	21.50	21.43	21.43
5705	NASDAQ	ARKR	Tue, Oct 29, 2013	21.50	21.27	21.25	21.27
5704	NASDAQ	ARKR	Mon, Oct 28, 2013	21.58	21.56	21.17	21.25
5703	NASDAQ	ARKR	Fri, Oct 25, 2013	21.48	21.48	21.48	21.48
5702	NASDAQ	ARKR	Thu, Oct 24, 2013	21.21	21.60	21.21	21.54
5701	NASDAQ	ARKR	Wed, Oct 23, 2013	21.51	21.60	21.30	21.59
5700	NASDAQ	ARKR	Tue, Oct 22, 2013	21.19	21.43	21.14	21.15
5699	NASDAQ	ARKR	Mon, Oct 21, 2013	21.48	21.48	21.12	21.13
5698	NASDAQ	ARKR	Fri, Oct 18, 2013	21.29	21.70	21.30	21.50
5697	NASDAQ	ARKR	Thu, Oct 17, 2013	21.27	21.30	21.12	21.30
5696	NASDAQ	ARKR	Wed, Oct 16, 2013	21.50	21.45	21.12	21.44
5695	NASDAQ	ARKR	Mon, Oct 14, 2013	21.31	21.30	21.15	21.30
5694	NASDAQ	ARKR	Fri, Oct 11, 2013	21.30	21.30	21.20	21.30
5693	NASDAQ	ARKR	Thu, Oct 10, 2013	21.11	21.27	21.11	21.27
5692	NASDAQ	ARKR	Wed, Oct 9, 2013	21.08	21.25	21.13	21.22
5691	NASDAQ	ARKR	Tue, Oct 8, 2013	21.41	21.41	21.05	21.05
5690	NASDAQ	ARKR	Mon, Oct 7, 2013	21.36	21.50	21.25	21.25
5689	NASDAQ	ARKR	Fri, Oct 4, 2013	21.94	21.99	20.90	21.21
5688	NASDAQ	ARKR	Thu, Oct 3, 2013	21.29	21.35	21.08	21.30
5687	NASDAQ	ARKR	Wed, Oct 2, 2013	21.98	21.56	21.23	21.25
5686	NASDAQ	ARKR	Tue, Oct 1, 2013	21.52	21.89	21.89	21.89
5685	NASDAQ	ARKR	Mon, Sep 30, 2013	21.55	21.55	20.90	21.45
5684	NASDAQ	ARKR	Fri, Sep 27, 2013	22.02	22.02	21.60	21.69
5683	NASDAQ	ARKR	Thu, Sep 26, 2013	21.88	22.02	21.91	21.91
5682	NASDAQ	ARKR	Wed, Sep 25, 2013	22.12	22.19	21.87	22.15
5681	NASDAQ	ARKR	Tue, Sep 24, 2013	21.94	22.23	21.94	22.19
5680	NASDAQ	ARKR	Mon, Sep 23, 2013	21.89	22.25	21.85	22.12
5679	NASDAQ	ARKR	Fri, Sep 20, 2013	21.75	22.00	21.70	21.70
5678	NASDAQ	ARKR	Thu, Sep 19, 2013	22.00	22.20	21.95	22.18
5677	NASDAQ	ARKR	Wed, Sep 18, 2013	21.95	22.20	21.95	22.20
5676	NASDAQ	ARKR	Tue, Sep 17, 2013	22.05	21.95	21.95	21.95
5675	NASDAQ	ARKR	Mon, Sep 16, 2013	22.09	22.11	21.75	22.04
5674	NASDAQ	ARKR	Fri, Sep 13, 2013	22.08	22.25	22.08	22.20
5673	NASDAQ	ARKR	Thu, Sep 12, 2013	22.23	22.13	22.10	22.10
5672	NASDAQ	ARKR	Wed, Sep 11, 2013	22.00	22.25	22.00	22.13
5671	NASDAQ	ARKR	Tue, Sep 10, 2013	22.03	22.17	22.03	22.05
5670	NASDAQ	ARKR	Mon, Sep 9, 2013	22.00	22.25	22.00	22.25
5669	NASDAQ	ARKR	Fri, Sep 6, 2013	22.15	22.40	22.11	22.14
5668	NASDAQ	ARKR	Thu, Sep 5, 2013	22.44	22.44	22.13	22.13
5667	NASDAQ	ARKR	Wed, Sep 4, 2013	22.00	22.48	22.10	22.13
5666	NASDAQ	ARKR	Tue, Sep 3, 2013	22.17	22.36	22.00	22.00
5665	NASDAQ	ARKR	Fri, Aug 30, 2013	21.75	22.39	21.75	22.13
5664	NASDAQ	ARKR	Thu, Aug 29, 2013	21.50	22.16	21.50	21.75
5663	NASDAQ	ARKR	Wed, Aug 28, 2013	21.00	21.52	20.87	21.47
5662	NASDAQ	ARKR	Tue, Aug 27, 2013	20.48	21.71	20.48	21.08
5661	NASDAQ	ARKR	Mon, Aug 26, 2013	20.51	20.96	20.48	20.55
5660	NASDAQ	ARKR	Fri, Aug 23, 2013	20.58	20.98	20.58	20.98
5659	NASDAQ	ARKR	Wed, Aug 21, 2013	20.56	20.56	20.48	20.50
5658	NASDAQ	ARKR	Tue, Aug 20, 2013	20.79	21.68	20.48	20.50
5657	NASDAQ	ARKR	Mon, Aug 19, 2013	21.52	21.52	20.30	20.87
5656	NASDAQ	ARKR	Fri, Aug 16, 2013	21.18	21.75	21.18	21.55
5655	NASDAQ	ARKR	Thu, Aug 15, 2013	21.01	21.15	20.86	20.86
5654	NASDAQ	ARKR	Wed, Aug 14, 2013	20.87	21.25	20.78	20.78
5653	NASDAQ	ARKR	Tue, Aug 13, 2013	20.91	21.08	20.85	21.08
5652	NASDAQ	ARKR	Mon, Aug 12, 2013	21.09	21.09	20.72	20.85
5651	NASDAQ	ARKR	Fri, Aug 9, 2013	21.29	21.29	20.61	20.99
5650	NASDAQ	ARKR	Thu, Aug 8, 2013	21.00	21.79	21.00	21.26
5649	NASDAQ	ARKR	Wed, Aug 7, 2013	20.68	21.00	20.62	21.00
5648	NASDAQ	ARKR	Tue, Aug 6, 2013	20.76	20.99	20.74	20.74
5647	NASDAQ	ARKR	Mon, Aug 5, 2013	20.94	20.96	20.75	20.75
5646	NASDAQ	ARKR	Fri, Aug 2, 2013	20.87	21.03	20.82	20.82
5645	NASDAQ	ARKR	Thu, Aug 1, 2013	20.81	21.20	20.78	20.86
5644	NASDAQ	ARKR	Wed, Jul 31, 2013	20.59	21.14	20.59	21.05
5643	NASDAQ	ARKR	Tue, Jul 30, 2013	20.97	21.25	20.65	20.65
5642	NASDAQ	ARKR	Mon, Jul 29, 2013	20.68	20.96	20.68	20.95
5641	NASDAQ	ARKR	Thu, Jul 25, 2013	20.98	20.98	20.61	20.66
5640	NASDAQ	ARKR	Wed, Jul 24, 2013	20.86	21.03	20.80	20.87
5639	NASDAQ	ARKR	Tue, Jul 23, 2013	20.80	20.85	20.66	20.66
5638	NASDAQ	ARKR	Mon, Jul 22, 2013	20.66	20.66	20.06	20.54
5637	NASDAQ	ARKR	Fri, Jul 19, 2013	20.48	20.65	20.45	20.45
5636	NASDAQ	ARKR	Thu, Jul 18, 2013	20.37	20.84	20.10	20.70
5635	NASDAQ	ARKR	Wed, Jul 17, 2013	20.52	20.58	20.38	20.58
5634	NASDAQ	ARKR	Tue, Jul 16, 2013	20.62	20.76	20.62	20.76
5633	NASDAQ	ARKR	Mon, Jul 15, 2013	20.55	20.78	20.51	20.51
5632	NASDAQ	ARKR	Fri, Jul 12, 2013	20.49	20.79	20.25	20.55
5631	NASDAQ	ARKR	Thu, Jul 11, 2013	20.20	20.77	20.20	20.21
5630	NASDAQ	ARKR	Wed, Jul 10, 2013	20.12	20.84	20.00	20.05
5629	NASDAQ	ARKR	Tue, Jul 9, 2013	20.50	20.80	20.00	20.20
5628	NASDAQ	ARKR	Mon, Jul 8, 2013	20.81	20.85	20.30	20.30
5627	NASDAQ	ARKR	Fri, Jul 5, 2013	20.42	20.85	20.06	20.85
5626	NASDAQ	ARKR	Wed, Jul 3, 2013	20.83	21.20	20.55	20.55
5625	NASDAQ	ARKR	Tue, Jul 2, 2013	21.19	21.20	20.70	20.71
5624	NASDAQ	ARKR	Mon, Jul 1, 2013	21.35	21.50	21.00	21.00
5623	NASDAQ	ARKR	Thu, Jun 27, 2013	21.23	21.34	21.03	21.15
5622	NASDAQ	ARKR	Wed, Jun 26, 2013	21.18	21.18	21.04	21.08
5621	NASDAQ	ARKR	Tue, Jun 25, 2013	20.61	21.20	20.60	21.00
5620	NASDAQ	ARKR	Mon, Jun 24, 2013	21.01	21.40	20.80	21.40
5619	NASDAQ	ARKR	Fri, Jun 21, 2013	21.08	21.51	20.53	21.15
5618	NASDAQ	ARKR	Thu, Jun 20, 2013	21.08	21.66	20.50	21.51
5617	NASDAQ	ARKR	Wed, Jun 19, 2013	21.46	21.87	21.87	21.87
5616	NASDAQ	ARKR	Tue, Jun 18, 2013	21.60	21.97	21.23	21.97
5615	NASDAQ	ARKR	Mon, Jun 17, 2013	21.57	21.60	21.47	21.58
5614	NASDAQ	ARKR	Fri, Jun 14, 2013	21.08	21.56	21.55	21.56
5613	NASDAQ	ARKR	Thu, Jun 13, 2013	21.07	21.07	21.07	21.07
5612	NASDAQ	ARKR	Wed, Jun 12, 2013	21.60	21.60	20.81	20.91
5611	NASDAQ	ARKR	Tue, Jun 11, 2013	21.60	21.60	21.60	21.60
5610	NASDAQ	ARKR	Mon, Jun 10, 2013	21.58	21.90	21.58	21.62
5609	NASDAQ	ARKR	Fri, Jun 7, 2013	21.51	21.57	21.51	21.57
5608	NASDAQ	ARKR	Thu, Jun 6, 2013	22.00	22.00	21.51	21.51
5607	NASDAQ	ARKR	Wed, Jun 5, 2013	21.50	21.75	21.36	21.55
5606	NASDAQ	ARKR	Tue, Jun 4, 2013	21.35	21.60	21.06	21.56
5605	NASDAQ	ARKR	Mon, Jun 3, 2013	21.25	21.50	21.25	21.42
5604	NASDAQ	ARKR	Thu, May 30, 2013	21.50	21.56	21.31	21.56
5603	NASDAQ	ARKR	Wed, May 29, 2013	20.71	21.60	20.71	21.25
5602	NASDAQ	ARKR	Tue, May 28, 2013	21.43	21.60	21.25	21.25
5601	NASDAQ	ARKR	Fri, May 24, 2013	21.26	21.55	21.24	21.55
5600	NASDAQ	ARKR	Thu, May 23, 2013	21.01	21.59	20.75	21.45
5599	NASDAQ	ARKR	Wed, May 22, 2013	20.55	21.58	20.55	21.55
5598	NASDAQ	ARKR	Tue, May 21, 2013	21.41	21.60	20.70	21.25
5597	NASDAQ	ARKR	Mon, May 20, 2013	21.36	21.93	21.32	21.52
5596	NASDAQ	ARKR	Fri, May 17, 2013	21.25	21.49	20.99	21.35
5595	NASDAQ	ARKR	Thu, May 16, 2013	20.59	21.03	20.59	20.64
5594	NASDAQ	ARKR	Wed, May 15, 2013	21.19	21.37	20.30	21.16
5593	NASDAQ	ARKR	Tue, May 14, 2013	20.23	21.40	20.23	21.36
5592	NASDAQ	ARKR	Mon, May 13, 2013	21.64	21.64	20.01	20.23
5591	NASDAQ	ARKR	Fri, May 10, 2013	21.13	21.49	21.13	21.47
5590	NASDAQ	ARKR	Thu, May 9, 2013	21.38	21.67	21.20	21.40
5589	NASDAQ	ARKR	Wed, May 8, 2013	21.31	21.60	21.20	21.20
5588	NASDAQ	ARKR	Tue, May 7, 2013	21.11	21.67	21.11	21.14
5587	NASDAQ	ARKR	Mon, May 6, 2013	21.41	21.60	21.21	21.45
5586	NASDAQ	ARKR	Fri, May 3, 2013	21.75	21.75	21.21	21.41
5585	NASDAQ	ARKR	Thu, May 2, 2013	21.73	21.95	21.55	21.74
5584	NASDAQ	ARKR	Wed, May 1, 2013	21.95	21.95	21.53	21.53
5583	NASDAQ	ARKR	Tue, Apr 30, 2013	21.39	21.99	21.38	21.78
5582	NASDAQ	ARKR	Mon, Apr 29, 2013	21.14	21.35	21.05	21.30
5581	NASDAQ	ARKR	Fri, Apr 26, 2013	20.83	21.37	20.85	21.25
5580	NASDAQ	ARKR	Thu, Apr 25, 2013	21.06	21.20	20.80	21.15
5579	NASDAQ	ARKR	Wed, Apr 24, 2013	21.11	21.17	20.49	21.14
5578	NASDAQ	ARKR	Tue, Apr 23, 2013	20.95	21.14	20.80	21.06
5577	NASDAQ	ARKR	Mon, Apr 22, 2013	21.19	21.26	20.78	21.08
5576	NASDAQ	ARKR	Fri, Apr 19, 2013	20.63	21.24	20.70	20.96
5575	NASDAQ	ARKR	Thu, Apr 18, 2013	20.66	21.29	20.60	20.71
5574	NASDAQ	ARKR	Wed, Apr 17, 2013	20.50	20.89	20.50	20.89
5573	NASDAQ	ARKR	Tue, Apr 16, 2013	20.57	20.78	20.48	20.50
5572	NASDAQ	ARKR	Mon, Apr 15, 2013	21.31	21.31	20.56	20.64
5571	NASDAQ	ARKR	Fri, Apr 12, 2013	21.05	21.10	20.59	21.10
5570	NASDAQ	ARKR	Thu, Apr 11, 2013	20.66	21.09	20.66	21.05
5569	NASDAQ	ARKR	Wed, Apr 10, 2013	20.99	20.99	20.75	20.94
5568	NASDAQ	ARKR	Tue, Apr 9, 2013	21.19	21.29	20.62	21.13
5567	NASDAQ	ARKR	Mon, Apr 8, 2013	20.67	21.31	20.67	21.17
5566	NASDAQ	ARKR	Fri, Apr 5, 2013	21.10	21.10	20.58	20.73
5565	NASDAQ	ARKR	Thu, Apr 4, 2013	21.38	21.50	20.80	21.30
5564	NASDAQ	ARKR	Wed, Apr 3, 2013	21.11	21.40	20.97	21.40
5563	NASDAQ	ARKR	Tue, Apr 2, 2013	20.82	21.12	20.60	21.11
5562	NASDAQ	ARKR	Mon, Apr 1, 2013	20.81	20.98	20.36	20.92
5561	NASDAQ	ARKR	Thu, Mar 28, 2013	21.07	21.08	20.96	20.96
5560	NASDAQ	ARKR	Wed, Mar 27, 2013	20.52	21.10	20.52	21.10
5559	NASDAQ	ARKR	Tue, Mar 26, 2013	21.10	21.10	20.30	20.30
5558	NASDAQ	ARKR	Mon, Mar 25, 2013	21.10	21.10	20.30	21.10
5557	NASDAQ	ARKR	Fri, Mar 22, 2013	21.07	21.10	20.95	21.10
5556	NASDAQ	ARKR	Thu, Mar 21, 2013	20.94	21.06	20.60	20.80
5555	NASDAQ	ARKR	Wed, Mar 20, 2013	20.95	21.00	20.58	20.90
5554	NASDAQ	ARKR	Tue, Mar 19, 2013	20.95	20.97	20.75	20.91
5553	NASDAQ	ARKR	Mon, Mar 18, 2013	20.73	20.80	20.30	20.31
5552	NASDAQ	ARKR	Fri, Mar 15, 2013	20.99	21.13	20.80	20.80
5551	NASDAQ	ARKR	Thu, Mar 14, 2013	20.61	21.00	20.61	20.89
5550	NASDAQ	ARKR	Wed, Mar 13, 2013	20.95	20.85	20.51	20.85
5549	NASDAQ	ARKR	Tue, Mar 12, 2013	21.19	21.33	21.00	21.06
5548	NASDAQ	ARKR	Mon, Mar 11, 2013	21.21	21.33	21.05	21.05
5547	NASDAQ	ARKR	Fri, Mar 8, 2013	20.82	21.35	20.56	21.35
5546	NASDAQ	ARKR	Thu, Mar 7, 2013	20.81	20.93	20.55	20.74
5545	NASDAQ	ARKR	Wed, Mar 6, 2013	20.49	20.93	20.26	20.93
5544	NASDAQ	ARKR	Tue, Mar 5, 2013	21.00	21.00	20.51	20.56
5543	NASDAQ	ARKR	Mon, Mar 4, 2013	21.00	21.16	20.75	21.01
5542	NASDAQ	ARKR	Fri, Mar 1, 2013	21.18	21.19	21.02	21.19
5541	NASDAQ	ARKR	Thu, Feb 28, 2013	21.27	21.61	21.27	21.31
5540	NASDAQ	ARKR	Wed, Feb 27, 2013	21.59	21.70	21.25	21.27
5539	NASDAQ	ARKR	Tue, Feb 26, 2013	21.17	21.64	21.00	21.64
5538	NASDAQ	ARKR	Mon, Feb 25, 2013	21.51	21.62	21.09	21.11
5537	NASDAQ	ARKR	Fri, Feb 22, 2013	20.25	21.75	20.25	21.42
5536	NASDAQ	ARKR	Thu, Feb 21, 2013	20.98	21.25	20.90	21.09
5535	NASDAQ	ARKR	Wed, Feb 20, 2013	21.25	21.25	20.99	21.01
5534	NASDAQ	ARKR	Tue, Feb 19, 2013	20.94	21.50	20.81	21.50
5533	NASDAQ	ARKR	Fri, Feb 15, 2013	20.88	21.30	20.88	21.25
5532	NASDAQ	ARKR	Thu, Feb 14, 2013	20.68	21.26	20.59	21.26
5531	NASDAQ	ARKR	Wed, Feb 13, 2013	20.65	21.05	20.50	21.03
5530	NASDAQ	ARKR	Tue, Feb 12, 2013	20.25	21.20	20.25	20.71
5529	NASDAQ	ARKR	Mon, Feb 11, 2013	20.80	20.80	20.15	20.25
5528	NASDAQ	ARKR	Fri, Feb 8, 2013	21.25	21.25	20.13	20.80
5527	NASDAQ	ARKR	Thu, Feb 7, 2013	21.26	21.90	21.08	21.22
5526	NASDAQ	ARKR	Wed, Feb 6, 2013	17.94	18.06	17.94	18.04
5525	NASDAQ	ARKR	Tue, Feb 5, 2013	17.81	17.98	17.77	17.98
5524	NASDAQ	ARKR	Mon, Feb 4, 2013	17.58	17.79	17.58	17.79
5523	NASDAQ	ARKR	Fri, Feb 1, 2013	17.61	17.69	17.61	17.68
5522	NASDAQ	ARKR	Thu, Jan 31, 2013	17.51	17.69	17.51	17.56
5521	NASDAQ	ARKR	Wed, Jan 30, 2013	17.50	17.55	17.20	17.55
5520	NASDAQ	ARKR	Tue, Jan 29, 2013	17.27	17.50	17.20	17.49
5519	NASDAQ	ARKR	Mon, Jan 28, 2013	17.19	17.27	17.19	17.23
5518	NASDAQ	ARKR	Fri, Jan 25, 2013	17.19	17.19	17.13	17.19
5517	NASDAQ	ARKR	Thu, Jan 24, 2013	17.14	17.19	17.10	17.18
5516	NASDAQ	ARKR	Wed, Jan 23, 2013	17.05	17.10	17.05	17.10
5515	NASDAQ	ARKR	Tue, Jan 22, 2013	17.04	17.10	16.90	17.05
5514	NASDAQ	ARKR	Fri, Jan 18, 2013	17.00	17.14	16.90	17.02
5513	NASDAQ	ARKR	Thu, Jan 17, 2013	17.00	17.00	16.90	16.94
5512	NASDAQ	ARKR	Wed, Jan 16, 2013	16.96	17.00	16.85	17.00
5511	NASDAQ	ARKR	Tue, Jan 15, 2013	16.99	17.00	16.99	16.99
5510	NASDAQ	ARKR	Mon, Jan 14, 2013	17.00	17.00	16.80	17.00
5509	NASDAQ	ARKR	Fri, Jan 11, 2013	16.90	16.99	16.90	16.99
5508	NASDAQ	ARKR	Thu, Jan 10, 2013	16.90	16.90	16.77	16.90
5507	NASDAQ	ARKR	Wed, Jan 9, 2013	16.90	16.90	16.77	16.77
5506	NASDAQ	ARKR	Tue, Jan 8, 2013	16.90	16.90	16.78	16.80
5505	NASDAQ	ARKR	Mon, Jan 7, 2013	16.95	16.95	16.86	16.90
5504	NASDAQ	ARKR	Fri, Jan 4, 2013	16.80	17.00	16.78	16.78
5503	NASDAQ	ARKR	Thu, Jan 3, 2013	16.94	16.94	16.75	16.83
5502	NASDAQ	ARKR	Wed, Jan 2, 2013	17.02	17.07	16.87	16.89
5501	NASDAQ	ARKR	Mon, Dec 31, 2012	16.98	17.00	16.76	16.85
5500	NASDAQ	ARKR	Fri, Dec 28, 2012	16.90	17.00	16.57	16.95
5499	NASDAQ	ARKR	Thu, Dec 27, 2012	16.68	16.95	16.40	16.90
5498	NASDAQ	ARKR	Wed, Dec 26, 2012	16.64	16.68	16.40	16.63
5497	NASDAQ	ARKR	Mon, Dec 24, 2012	16.76	16.76	16.52	16.52
5496	NASDAQ	ARKR	Fri, Dec 21, 2012	16.62	16.90	16.44	16.44
5495	NASDAQ	ARKR	Thu, Dec 20, 2012	16.46	16.64	16.43	16.62
5494	NASDAQ	ARKR	Wed, Dec 19, 2012	16.69	16.96	16.45	16.45
5493	NASDAQ	ARKR	Tue, Dec 18, 2012	16.50	16.74	16.50	16.60
5492	NASDAQ	ARKR	Mon, Dec 17, 2012	16.41	16.44	16.41	16.44
5491	NASDAQ	ARKR	Fri, Dec 14, 2012	16.41	16.50	16.41	16.49
5490	NASDAQ	ARKR	Thu, Dec 13, 2012	16.50	16.50	16.41	16.41
5489	NASDAQ	ARKR	Wed, Dec 12, 2012	16.49	16.51	16.36	16.51
5488	NASDAQ	ARKR	Tue, Dec 11, 2012	16.49	16.58	16.47	16.50
5487	NASDAQ	ARKR	Mon, Dec 10, 2012	16.20	16.25	16.16	16.25
5486	NASDAQ	ARKR	Fri, Dec 7, 2012	16.20	16.25	16.20	16.25
5485	NASDAQ	ARKR	Thu, Dec 6, 2012	16.25	16.25	16.20	16.20
5484	NASDAQ	ARKR	Wed, Dec 5, 2012	16.15	16.25	16.15	16.25
5483	NASDAQ	ARKR	Tue, Dec 4, 2012	16.20	16.20	16.02	16.08
5482	NASDAQ	ARKR	Mon, Dec 3, 2012	16.00	16.20	16.00	16.19
5481	NASDAQ	ARKR	Fri, Nov 30, 2012	16.00	16.05	15.96	16.00
5480	NASDAQ	ARKR	Thu, Nov 29, 2012	16.00	16.00	15.65	15.96
5479	NASDAQ	ARKR	Wed, Nov 28, 2012	15.91	16.03	15.91	16.00
5478	NASDAQ	ARKR	Tue, Nov 27, 2012	16.06	16.06	15.89	15.89
5477	NASDAQ	ARKR	Mon, Nov 26, 2012	15.99	16.00	15.80	15.98
5476	NASDAQ	ARKR	Fri, Nov 23, 2012	15.99	16.00	15.97	15.99
5475	NASDAQ	ARKR	Wed, Nov 21, 2012	15.50	15.98	15.50	15.98
5474	NASDAQ	ARKR	Tue, Nov 20, 2012	16.48	16.48	15.63	15.66
5473	NASDAQ	ARKR	Mon, Nov 19, 2012	16.01	16.73	15.86	15.88
5472	NASDAQ	ARKR	Fri, Nov 16, 2012	15.46	15.96	15.46	15.85
5471	NASDAQ	ARKR	Thu, Nov 15, 2012	15.50	15.93	15.49	15.61
5470	NASDAQ	ARKR	Wed, Nov 14, 2012	16.50	16.51	15.79	15.90
5469	NASDAQ	ARKR	Tue, Nov 13, 2012	16.60	16.60	16.51	16.51
5468	NASDAQ	ARKR	Mon, Nov 12, 2012	16.93	16.94	16.60	16.60
5467	NASDAQ	ARKR	Fri, Nov 9, 2012	16.87	16.93	16.67	16.93
5466	NASDAQ	ARKR	Thu, Nov 8, 2012	17.03	17.03	16.56	16.80
5465	NASDAQ	ARKR	Wed, Nov 7, 2012	17.13	17.13	16.77	17.02
5464	NASDAQ	ARKR	Tue, Nov 6, 2012	17.13	17.14	17.00	17.14
5463	NASDAQ	ARKR	Mon, Nov 5, 2012	16.86	16.92	16.70	16.70
5462	NASDAQ	ARKR	Fri, Nov 2, 2012	17.03	17.14	16.75	16.77
5461	NASDAQ	ARKR	Thu, Nov 1, 2012	17.00	17.06	17.00	17.02
5460	NASDAQ	ARKR	Wed, Oct 31, 2012	16.88	17.04	16.87	16.94
5459	NASDAQ	ARKR	Fri, Oct 26, 2012	17.05	17.05	16.92	16.96
5458	NASDAQ	ARKR	Thu, Oct 25, 2012	17.04	17.05	17.04	17.05
5457	NASDAQ	ARKR	Wed, Oct 24, 2012	17.05	17.05	16.88	16.88
5456	NASDAQ	ARKR	Tue, Oct 23, 2012	16.95	17.05	16.88	17.00
5455	NASDAQ	ARKR	Mon, Oct 22, 2012	16.86	16.87	16.76	16.87
5454	NASDAQ	ARKR	Fri, Oct 19, 2012	16.78	17.00	16.75	16.88
5453	NASDAQ	ARKR	Thu, Oct 18, 2012	16.95	16.99	16.75	16.88
5452	NASDAQ	ARKR	Wed, Oct 17, 2012	16.89	17.00	16.89	17.00
5451	NASDAQ	ARKR	Tue, Oct 16, 2012	16.80	16.80	16.73	16.80
5450	NASDAQ	ARKR	Mon, Oct 15, 2012	16.75	16.80	16.73	16.80
5449	NASDAQ	ARKR	Fri, Oct 12, 2012	16.97	16.97	16.76	16.76
5448	NASDAQ	ARKR	Thu, Oct 11, 2012	16.97	17.00	16.92	16.95
5447	NASDAQ	ARKR	Wed, Oct 10, 2012	16.98	16.99	16.92	16.97
5446	NASDAQ	ARKR	Tue, Oct 9, 2012	16.66	16.82	16.55	16.82
5445	NASDAQ	ARKR	Mon, Oct 8, 2012	16.98	16.98	16.57	16.63
5444	NASDAQ	ARKR	Fri, Oct 5, 2012	16.81	16.82	16.76	16.82
5443	NASDAQ	ARKR	Thu, Oct 4, 2012	16.76	16.76	16.76	16.76
5442	NASDAQ	ARKR	Wed, Oct 3, 2012	16.97	16.99	16.51	16.76
5441	NASDAQ	ARKR	Tue, Oct 2, 2012	16.80	16.98	16.50	16.80
5440	NASDAQ	ARKR	Mon, Oct 1, 2012	16.85	16.85	16.65	16.69
5439	NASDAQ	ARKR	Fri, Sep 28, 2012	16.86	16.86	16.65	16.85
5438	NASDAQ	ARKR	Thu, Sep 27, 2012	16.45	16.75	16.45	16.75
5437	NASDAQ	ARKR	Wed, Sep 26, 2012	16.50	16.70	16.10	16.65
5436	NASDAQ	ARKR	Tue, Sep 25, 2012	16.62	16.70	16.60	16.70
5435	NASDAQ	ARKR	Mon, Sep 24, 2012	16.69	16.69	16.14	16.62
5434	NASDAQ	ARKR	Fri, Sep 21, 2012	16.60	16.69	16.60	16.62
5433	NASDAQ	ARKR	Thu, Sep 20, 2012	16.60	16.60	16.54	16.60
5432	NASDAQ	ARKR	Wed, Sep 19, 2012	16.50	16.60	16.41	16.60
5431	NASDAQ	ARKR	Tue, Sep 18, 2012	16.25	16.52	16.15	16.51
5430	NASDAQ	ARKR	Mon, Sep 17, 2012	16.17	16.45	16.17	16.40
5429	NASDAQ	ARKR	Fri, Sep 14, 2012	16.40	16.43	16.15	16.29
5428	NASDAQ	ARKR	Thu, Sep 13, 2012	16.30	16.40	16.30	16.40
5427	NASDAQ	ARKR	Wed, Sep 12, 2012	16.27	16.30	16.13	16.13
5426	NASDAQ	ARKR	Tue, Sep 11, 2012	16.25	16.40	16.20	16.30
5425	NASDAQ	ARKR	Mon, Sep 10, 2012	16.15	16.25	15.95	16.25
5424	NASDAQ	ARKR	Fri, Sep 7, 2012	16.25	16.25	16.10	16.15
5423	NASDAQ	ARKR	Thu, Sep 6, 2012	16.17	16.20	16.00	16.00
5422	NASDAQ	ARKR	Wed, Sep 5, 2012	15.66	16.02	15.66	16.00
5421	NASDAQ	ARKR	Tue, Sep 4, 2012	16.11	16.11	15.61	15.61
5420	NASDAQ	ARKR	Fri, Aug 31, 2012	16.25	16.25	15.50	16.00
5419	NASDAQ	ARKR	Thu, Aug 30, 2012	16.19	16.34	15.99	16.00
5418	NASDAQ	ARKR	Wed, Aug 29, 2012	16.35	16.36	16.04	16.24
5417	NASDAQ	ARKR	Tue, Aug 28, 2012	15.78	16.25	15.75	16.10
5416	NASDAQ	ARKR	Mon, Aug 27, 2012	15.87	16.05	15.75	15.78
5415	NASDAQ	ARKR	Fri, Aug 24, 2012	15.72	15.72	15.72	15.72
5414	NASDAQ	ARKR	Thu, Aug 23, 2012	15.84	15.95	15.80	15.93
5413	NASDAQ	ARKR	Wed, Aug 22, 2012	15.80	15.95	15.80	15.85
5412	NASDAQ	ARKR	Tue, Aug 21, 2012	15.68	15.83	15.68	15.83
5411	NASDAQ	ARKR	Mon, Aug 20, 2012	15.26	15.75	15.26	15.72
5410	NASDAQ	ARKR	Fri, Aug 17, 2012	15.89	15.90	15.80	15.80
5409	NASDAQ	ARKR	Thu, Aug 16, 2012	15.65	15.89	15.65	15.84
5408	NASDAQ	ARKR	Wed, Aug 15, 2012	15.50	15.62	15.26	15.62
5407	NASDAQ	ARKR	Tue, Aug 14, 2012	15.41	15.48	15.38	15.48
5406	NASDAQ	ARKR	Mon, Aug 13, 2012	15.43	15.45	15.21	15.26
5405	NASDAQ	ARKR	Fri, Aug 10, 2012	14.68	14.68	14.68	14.68
5404	NASDAQ	ARKR	Thu, Aug 9, 2012	15.04	15.50	14.51	15.20
5403	NASDAQ	ARKR	Wed, Aug 8, 2012	15.04	15.53	14.75	14.81
5402	NASDAQ	ARKR	Tue, Aug 7, 2012	15.07	15.07	15.00	15.04
5401	NASDAQ	ARKR	Mon, Aug 6, 2012	14.99	15.04	14.99	15.00
5400	NASDAQ	ARKR	Fri, Aug 3, 2012	14.83	14.83	14.75	14.80
5399	NASDAQ	ARKR	Tue, Jul 31, 2012	15.46	15.49	14.50	14.91
5398	NASDAQ	ARKR	Mon, Jul 30, 2012	14.85	15.61	14.83	15.50
5397	NASDAQ	ARKR	Fri, Jul 27, 2012	14.89	14.89	14.75	14.75
5396	NASDAQ	ARKR	Thu, Jul 26, 2012	14.51	14.94	14.44	14.94
5395	NASDAQ	ARKR	Wed, Jul 25, 2012	14.06	14.84	14.06	14.84
5394	NASDAQ	ARKR	Tue, Jul 24, 2012	14.15	14.21	14.00	14.13
5393	NASDAQ	ARKR	Mon, Jul 23, 2012	14.69	14.69	14.09	14.13
5392	NASDAQ	ARKR	Fri, Jul 20, 2012	14.89	14.89	14.32	14.61
5391	NASDAQ	ARKR	Thu, Jul 19, 2012	14.85	15.45	14.72	14.81
5390	NASDAQ	ARKR	Wed, Jul 18, 2012	15.25	15.25	15.00	15.00
5389	NASDAQ	ARKR	Tue, Jul 17, 2012	15.00	15.00	15.00	15.00
5388	NASDAQ	ARKR	Mon, Jul 16, 2012	14.99	15.67	14.71	15.21
5387	NASDAQ	ARKR	Fri, Jul 13, 2012	14.90	14.90	14.90	14.90
5386	NASDAQ	ARKR	Thu, Jul 12, 2012	15.00	15.00	14.69	14.99
5385	NASDAQ	ARKR	Wed, Jul 11, 2012	14.90	14.95	14.89	14.90
5384	NASDAQ	ARKR	Tue, Jul 10, 2012	14.78	14.94	14.46	14.90
5383	NASDAQ	ARKR	Mon, Jul 9, 2012	14.67	14.78	14.67	14.75
5382	NASDAQ	ARKR	Fri, Jul 6, 2012	14.47	14.85	14.46	14.60
5381	NASDAQ	ARKR	Thu, Jul 5, 2012	14.57	14.57	14.16	14.20
5380	NASDAQ	ARKR	Tue, Jul 3, 2012	14.55	14.55	14.52	14.55
5379	NASDAQ	ARKR	Mon, Jul 2, 2012	14.45	14.85	14.35	14.35
5378	NASDAQ	ARKR	Fri, Jun 29, 2012	14.45	14.45	14.02	14.44
5377	NASDAQ	ARKR	Thu, Jun 28, 2012	14.36	14.39	14.10	14.33
5376	NASDAQ	ARKR	Wed, Jun 27, 2012	14.45	14.45	14.35	14.39
5375	NASDAQ	ARKR	Tue, Jun 26, 2012	14.39	14.40	14.39	14.39
5374	NASDAQ	ARKR	Mon, Jun 25, 2012	14.40	14.40	14.40	14.40
5373	NASDAQ	ARKR	Fri, Jun 22, 2012	14.23	14.25	14.23	14.25
5372	NASDAQ	ARKR	Thu, Jun 21, 2012	14.13	14.45	14.13	14.14
5371	NASDAQ	ARKR	Wed, Jun 20, 2012	14.32	14.32	14.09	14.09
5370	NASDAQ	ARKR	Tue, Jun 19, 2012	14.16	14.32	14.12	14.19
5369	NASDAQ	ARKR	Mon, Jun 18, 2012	14.17	14.19	14.10	14.10
5368	NASDAQ	ARKR	Fri, Jun 15, 2012	14.00	14.20	13.86	14.16
5367	NASDAQ	ARKR	Thu, Jun 14, 2012	14.00	14.20	13.90	14.20
5366	NASDAQ	ARKR	Wed, Jun 13, 2012	13.93	14.23	13.93	14.16
5365	NASDAQ	ARKR	Tue, Jun 12, 2012	14.31	14.40	14.27	14.40
5364	NASDAQ	ARKR	Mon, Jun 11, 2012	14.75	14.93	14.50	14.52
5363	NASDAQ	ARKR	Fri, Jun 8, 2012	14.63	14.74	14.23	14.53
5362	NASDAQ	ARKR	Thu, Jun 7, 2012	14.97	14.98	14.25	14.30
5361	NASDAQ	ARKR	Wed, Jun 6, 2012	15.08	15.08	14.76	14.98
5360	NASDAQ	ARKR	Tue, Jun 5, 2012	14.05	15.23	14.05	15.10
5359	NASDAQ	ARKR	Mon, Jun 4, 2012	14.33	14.33	14.15	14.25
5358	NASDAQ	ARKR	Fri, Jun 1, 2012	14.32	14.69	14.32	14.69
5357	NASDAQ	ARKR	Thu, May 31, 2012	14.87	14.87	14.30	14.32
5356	NASDAQ	ARKR	Wed, May 30, 2012	14.73	15.00	14.73	14.87
5355	NASDAQ	ARKR	Tue, May 29, 2012	14.40	14.87	14.40	14.78
5354	NASDAQ	ARKR	Fri, May 25, 2012	14.40	14.40	14.40	14.40
5353	NASDAQ	ARKR	Thu, May 24, 2012	14.34	15.49	14.30	14.35
5352	NASDAQ	ARKR	Wed, May 23, 2012	14.55	14.55	14.25	14.33
5351	NASDAQ	ARKR	Tue, May 22, 2012	14.37	14.63	14.26	14.60
5350	NASDAQ	ARKR	Mon, May 21, 2012	14.59	14.74	14.03	14.33
5349	NASDAQ	ARKR	Fri, May 18, 2012	14.55	14.59	14.50	14.59
5348	NASDAQ	ARKR	Thu, May 17, 2012	14.84	14.84	14.58	14.59
5347	NASDAQ	ARKR	Wed, May 16, 2012	14.89	14.90	14.84	14.90
5346	NASDAQ	ARKR	Tue, May 15, 2012	14.90	14.95	14.80	14.80
5345	NASDAQ	ARKR	Mon, May 14, 2012	14.96	14.99	14.96	14.99
5344	NASDAQ	ARKR	Fri, May 11, 2012	14.97	14.99	14.97	14.99
5343	NASDAQ	ARKR	Thu, May 10, 2012	15.20	15.20	15.00	15.00
5342	NASDAQ	ARKR	Wed, May 9, 2012	15.18	15.29	14.97	15.29
5341	NASDAQ	ARKR	Tue, May 8, 2012	14.99	15.19	14.97	15.19
5340	NASDAQ	ARKR	Mon, May 7, 2012	15.06	15.15	14.97	15.07
5339	NASDAQ	ARKR	Fri, May 4, 2012	14.96	15.00	14.90	14.97
5338	NASDAQ	ARKR	Thu, May 3, 2012	15.29	15.29	15.00	15.02
5337	NASDAQ	ARKR	Wed, May 2, 2012	15.15	15.29	15.15	15.28
5336	NASDAQ	ARKR	Mon, Apr 30, 2012	15.31	15.31	15.15	15.25
5335	NASDAQ	ARKR	Fri, Apr 27, 2012	15.20	15.21	14.95	15.15
5334	NASDAQ	ARKR	Thu, Apr 26, 2012	15.25	15.38	15.06	15.06
5333	NASDAQ	ARKR	Wed, Apr 25, 2012	15.35	15.37	15.25	15.25
5332	NASDAQ	ARKR	Tue, Apr 24, 2012	15.30	15.30	15.10	15.25
5331	NASDAQ	ARKR	Mon, Apr 23, 2012	15.26	15.40	15.26	15.40
5330	NASDAQ	ARKR	Fri, Apr 20, 2012	15.20	15.53	15.10	15.12
5329	NASDAQ	ARKR	Thu, Apr 19, 2012	15.33	15.40	15.22	15.22
5328	NASDAQ	ARKR	Wed, Apr 18, 2012	15.53	15.53	15.25	15.40
5327	NASDAQ	ARKR	Tue, Apr 17, 2012	15.26	15.51	15.25	15.51
5326	NASDAQ	ARKR	Mon, Apr 16, 2012	15.39	15.39	15.15	15.33
5325	NASDAQ	ARKR	Fri, Apr 13, 2012	15.33	15.48	15.33	15.40
5324	NASDAQ	ARKR	Thu, Apr 12, 2012	15.39	15.45	15.39	15.45
5323	NASDAQ	ARKR	Wed, Apr 11, 2012	15.46	15.51	15.27	15.27
5322	NASDAQ	ARKR	Tue, Apr 10, 2012	15.80	16.09	15.50	15.51
5321	NASDAQ	ARKR	Mon, Apr 9, 2012	16.09	16.18	15.90	15.90
5320	NASDAQ	ARKR	Thu, Apr 5, 2012	15.92	16.25	15.92	16.20
5319	NASDAQ	ARKR	Wed, Apr 4, 2012	16.01	16.18	15.90	15.90
5318	NASDAQ	ARKR	Tue, Apr 3, 2012	15.91	15.91	15.91	15.91
5317	NASDAQ	ARKR	Mon, Apr 2, 2012	16.23	16.23	16.00	16.00
5316	NASDAQ	ARKR	Fri, Mar 30, 2012	16.17	16.25	16.10	16.10
5315	NASDAQ	ARKR	Thu, Mar 29, 2012	16.05	16.18	16.05	16.10
5314	NASDAQ	ARKR	Wed, Mar 28, 2012	15.96	16.18	15.90	16.18
5313	NASDAQ	ARKR	Tue, Mar 27, 2012	16.24	16.24	16.15	16.19
5312	NASDAQ	ARKR	Mon, Mar 26, 2012	16.16	16.26	15.96	16.11
5311	NASDAQ	ARKR	Fri, Mar 23, 2012	16.28	16.28	15.96	16.08
5310	NASDAQ	ARKR	Thu, Mar 22, 2012	16.25	16.31	16.06	16.06
5309	NASDAQ	ARKR	Wed, Mar 21, 2012	16.27	16.40	16.06	16.40
5308	NASDAQ	ARKR	Tue, Mar 20, 2012	16.05	16.27	16.05	16.27
5307	NASDAQ	ARKR	Mon, Mar 19, 2012	15.61	16.13	15.61	15.96
5306	NASDAQ	ARKR	Fri, Mar 16, 2012	15.79	16.13	15.76	16.13
5305	NASDAQ	ARKR	Thu, Mar 15, 2012	15.57	15.75	15.57	15.75
5304	NASDAQ	ARKR	Wed, Mar 14, 2012	15.55	15.58	15.30	15.40
5303	NASDAQ	ARKR	Tue, Mar 13, 2012	15.55	15.87	14.71	15.55
5302	NASDAQ	ARKR	Mon, Mar 12, 2012	15.93	15.93	15.50	15.87
5301	NASDAQ	ARKR	Fri, Mar 9, 2012	16.00	16.00	15.69	15.70
5300	NASDAQ	ARKR	Thu, Mar 8, 2012	15.50	16.07	15.20	16.00
5299	NASDAQ	ARKR	Wed, Mar 7, 2012	15.79	16.15	15.62	15.66
5298	NASDAQ	ARKR	Tue, Mar 6, 2012	15.98	16.18	15.94	16.11
5297	NASDAQ	ARKR	Mon, Mar 5, 2012	16.01	16.04	15.82	16.04
5296	NASDAQ	ARKR	Thu, Mar 1, 2012	16.24	16.25	16.09	16.09
5295	NASDAQ	ARKR	Wed, Feb 29, 2012	16.08	16.10	16.01	16.10
5294	NASDAQ	ARKR	Tue, Feb 28, 2012	16.16	16.40	16.10	16.13
5293	NASDAQ	ARKR	Mon, Feb 27, 2012	16.15	16.48	16.01	16.01
5292	NASDAQ	ARKR	Fri, Feb 24, 2012	16.05	16.40	16.00	16.15
5291	NASDAQ	ARKR	Thu, Feb 23, 2012	15.90	16.40	15.90	16.08
5290	NASDAQ	ARKR	Wed, Feb 22, 2012	15.70	16.27	15.70	15.89
5289	NASDAQ	ARKR	Tue, Feb 21, 2012	16.10	16.10	15.76	15.79
5288	NASDAQ	ARKR	Fri, Feb 17, 2012	16.25	16.25	16.01	16.10
5287	NASDAQ	ARKR	Thu, Feb 16, 2012	16.30	16.38	16.15	16.25
5286	NASDAQ	ARKR	Wed, Feb 15, 2012	15.87	16.30	15.87	16.14
5285	NASDAQ	ARKR	Tue, Feb 14, 2012	15.30	16.02	15.30	15.90
5284	NASDAQ	ARKR	Mon, Feb 13, 2012	14.90	15.01	14.83	15.01
5283	NASDAQ	ARKR	Fri, Feb 10, 2012	14.75	14.75	14.75	14.75
5282	NASDAQ	ARKR	Thu, Feb 9, 2012	14.60	14.74	14.60	14.60
5281	NASDAQ	ARKR	Wed, Feb 8, 2012	14.65	14.65	14.65	14.65
5280	NASDAQ	ARKR	Tue, Feb 7, 2012	14.50	14.63	14.50	14.63
5279	NASDAQ	ARKR	Mon, Feb 6, 2012	14.44	14.50	14.44	14.50
5278	NASDAQ	ARKR	Fri, Feb 3, 2012	14.50	14.63	14.21	14.49
5277	NASDAQ	ARKR	Thu, Feb 2, 2012	14.05	14.50	14.05	14.43
5276	NASDAQ	ARKR	Wed, Feb 1, 2012	14.50	14.50	14.11	14.48
5275	NASDAQ	ARKR	Tue, Jan 31, 2012	13.77	14.50	13.77	14.50
5274	NASDAQ	ARKR	Mon, Jan 30, 2012	14.11	14.25	13.93	14.25
5273	NASDAQ	ARKR	Fri, Jan 27, 2012	14.25	14.25	13.75	14.14
5272	NASDAQ	ARKR	Wed, Jan 25, 2012	13.99	14.00	13.97	14.00
5271	NASDAQ	ARKR	Tue, Jan 24, 2012	14.00	14.00	13.96	13.96
5270	NASDAQ	ARKR	Mon, Jan 23, 2012	13.77	14.00	13.60	13.79
5269	NASDAQ	ARKR	Fri, Jan 20, 2012	13.97	13.97	13.80	13.80
5268	NASDAQ	ARKR	Thu, Jan 19, 2012	13.96	13.97	13.91	13.97
5267	NASDAQ	ARKR	Wed, Jan 18, 2012	14.00	14.00	13.45	13.95
5266	NASDAQ	ARKR	Tue, Jan 17, 2012	13.74	14.00	13.70	13.95
5265	NASDAQ	ARKR	Fri, Jan 13, 2012	13.49	13.49	13.49	13.49
5264	NASDAQ	ARKR	Thu, Jan 12, 2012	13.48	13.61	13.48	13.59
5263	NASDAQ	ARKR	Wed, Jan 11, 2012	13.58	13.62	13.26	13.45
5262	NASDAQ	ARKR	Tue, Jan 10, 2012	13.86	13.86	13.52	13.52
5261	NASDAQ	ARKR	Mon, Jan 9, 2012	13.60	13.93	13.31	13.53
5260	NASDAQ	ARKR	Fri, Jan 6, 2012	13.50	13.65	13.50	13.50
5259	NASDAQ	ARKR	Thu, Jan 5, 2012	13.69	13.70	13.27	13.30
5258	NASDAQ	ARKR	Wed, Jan 4, 2012	13.57	13.59	13.38	13.59
5257	NASDAQ	ARKR	Tue, Jan 3, 2012	13.47	13.75	13.14	13.38
5256	NASDAQ	ARKR	Fri, Dec 30, 2011	13.02	13.69	13.02	13.40
5255	NASDAQ	ARKR	Thu, Dec 29, 2011	13.15	13.18	13.00	13.00
5254	NASDAQ	ARKR	Wed, Dec 28, 2011	13.02	13.24	13.00	13.00
5253	NASDAQ	ARKR	Tue, Dec 27, 2011	13.30	13.31	13.08	13.29
5252	NASDAQ	ARKR	Fri, Dec 23, 2011	13.15	13.27	13.04	13.27
5251	NASDAQ	ARKR	Thu, Dec 22, 2011	12.99	13.38	12.96	13.23
5250	NASDAQ	ARKR	Wed, Dec 21, 2011	13.04	13.15	13.00	13.00
5249	NASDAQ	ARKR	Tue, Dec 20, 2011	12.91	13.48	12.91	13.18
5248	NASDAQ	ARKR	Mon, Dec 19, 2011	13.01	13.68	13.00	13.10
5247	NASDAQ	ARKR	Fri, Dec 16, 2011	13.43	13.53	13.35	13.52
5246	NASDAQ	ARKR	Thu, Dec 15, 2011	13.28	13.28	12.92	13.15
5245	NASDAQ	ARKR	Wed, Dec 14, 2011	13.23	13.45	13.19	13.20
5244	NASDAQ	ARKR	Tue, Dec 13, 2011	13.52	13.53	13.16	13.22
5243	NASDAQ	ARKR	Mon, Dec 12, 2011	13.09	14.00	13.09	13.74
5242	NASDAQ	ARKR	Fri, Dec 9, 2011	13.27	13.76	13.26	13.76
5241	NASDAQ	ARKR	Thu, Dec 8, 2011	13.17	13.17	13.11	13.12
5240	NASDAQ	ARKR	Wed, Dec 7, 2011	13.08	13.25	13.08	13.11
5239	NASDAQ	ARKR	Tue, Dec 6, 2011	13.08	13.20	13.08	13.10
5238	NASDAQ	ARKR	Mon, Dec 5, 2011	13.50	13.50	13.35	13.35
5237	NASDAQ	ARKR	Fri, Dec 2, 2011	13.21	13.60	13.15	13.30
5236	NASDAQ	ARKR	Thu, Dec 1, 2011	13.91	13.91	13.02	13.16
5235	NASDAQ	ARKR	Wed, Nov 30, 2011	13.95	13.95	13.85	13.90
5234	NASDAQ	ARKR	Tue, Nov 29, 2011	13.51	13.93	13.51	13.87
5233	NASDAQ	ARKR	Mon, Nov 28, 2011	14.24	14.24	13.45	13.45
5232	NASDAQ	ARKR	Fri, Nov 25, 2011	13.77	13.78	13.66	13.67
5231	NASDAQ	ARKR	Wed, Nov 23, 2011	14.21	14.21	13.57	13.57
5230	NASDAQ	ARKR	Tue, Nov 22, 2011	14.15	14.25	14.00	14.00
5229	NASDAQ	ARKR	Mon, Nov 21, 2011	14.00	14.24	14.00	14.01
5228	NASDAQ	ARKR	Wed, Nov 16, 2011	14.25	14.25	13.95	14.15
5227	NASDAQ	ARKR	Tue, Nov 15, 2011	13.35	14.00	13.34	14.00
5226	NASDAQ	ARKR	Mon, Nov 14, 2011	13.56	13.56	13.56	13.56
5225	NASDAQ	ARKR	Fri, Nov 11, 2011	13.66	14.06	13.66	14.06
5224	NASDAQ	ARKR	Thu, Nov 10, 2011	13.98	14.00	13.54	13.60
5223	NASDAQ	ARKR	Wed, Nov 9, 2011	13.62	13.63	13.62	13.62
5222	NASDAQ	ARKR	Tue, Nov 8, 2011	13.59	14.20	13.59	14.06
5221	NASDAQ	ARKR	Mon, Nov 7, 2011	13.87	13.87	13.26	13.60
5220	NASDAQ	ARKR	Fri, Nov 4, 2011	13.51	13.72	13.50	13.54
5219	NASDAQ	ARKR	Thu, Nov 3, 2011	13.96	13.99	13.88	13.88
5218	NASDAQ	ARKR	Tue, Nov 1, 2011	13.99	14.38	13.66	13.99
5217	NASDAQ	ARKR	Mon, Oct 31, 2011	14.11	14.12	14.00	14.00
5216	NASDAQ	ARKR	Fri, Oct 28, 2011	14.38	14.38	13.80	14.07
5215	NASDAQ	ARKR	Thu, Oct 27, 2011	14.07	14.64	14.07	14.64
5214	NASDAQ	ARKR	Wed, Oct 26, 2011	13.60	14.00	13.60	14.00
5213	NASDAQ	ARKR	Tue, Oct 25, 2011	13.53	13.60	13.53	13.55
5212	NASDAQ	ARKR	Mon, Oct 24, 2011	13.36	13.70	13.14	13.53
5211	NASDAQ	ARKR	Fri, Oct 21, 2011	13.27	13.48	13.00	13.00
5210	NASDAQ	ARKR	Thu, Oct 20, 2011	13.22	13.22	13.15	13.19
5209	NASDAQ	ARKR	Wed, Oct 19, 2011	13.18	13.20	13.11	13.15
5208	NASDAQ	ARKR	Tue, Oct 18, 2011	13.18	13.20	13.00	13.00
5207	NASDAQ	ARKR	Mon, Oct 17, 2011	13.20	13.20	13.06	13.08
5206	NASDAQ	ARKR	Fri, Oct 14, 2011	13.20	13.20	12.79	13.09
5205	NASDAQ	ARKR	Thu, Oct 13, 2011	13.10	13.10	12.79	13.03
5204	NASDAQ	ARKR	Wed, Oct 12, 2011	13.10	13.20	12.80	13.13
5203	NASDAQ	ARKR	Tue, Oct 11, 2011	13.15	13.15	12.72	12.88
5202	NASDAQ	ARKR	Mon, Oct 10, 2011	13.10	13.14	13.10	13.14
5201	NASDAQ	ARKR	Fri, Oct 7, 2011	12.94	13.00	12.70	12.70
5200	NASDAQ	ARKR	Thu, Oct 6, 2011	13.13	13.13	12.80	12.83
5199	NASDAQ	ARKR	Wed, Oct 5, 2011	13.27	13.27	13.18	13.18
5198	NASDAQ	ARKR	Tue, Oct 4, 2011	13.30	13.30	12.83	12.84
5197	NASDAQ	ARKR	Mon, Oct 3, 2011	13.41	13.42	13.41	13.42
5196	NASDAQ	ARKR	Fri, Sep 30, 2011	13.50	13.50	13.26	13.26
5195	NASDAQ	ARKR	Thu, Sep 29, 2011	13.24	13.25	12.90	12.95
5194	NASDAQ	ARKR	Wed, Sep 28, 2011	13.82	13.82	13.22	13.22
5193	NASDAQ	ARKR	Tue, Sep 27, 2011	13.17	13.19	13.17	13.19
5192	NASDAQ	ARKR	Mon, Sep 26, 2011	13.31	13.33	13.23	13.25
5191	NASDAQ	ARKR	Fri, Sep 23, 2011	13.50	13.75	13.50	13.58
5190	NASDAQ	ARKR	Thu, Sep 22, 2011	13.36	13.38	13.23	13.38
5189	NASDAQ	ARKR	Wed, Sep 21, 2011	13.86	13.86	13.70	13.79
5188	NASDAQ	ARKR	Mon, Sep 19, 2011	13.66	13.79	13.59	13.59
5187	NASDAQ	ARKR	Fri, Sep 16, 2011	13.72	13.90	13.51	13.90
5186	NASDAQ	ARKR	Thu, Sep 15, 2011	13.70	13.90	13.56	13.56
5185	NASDAQ	ARKR	Wed, Sep 14, 2011	13.54	13.64	13.54	13.64
5184	NASDAQ	ARKR	Tue, Sep 13, 2011	13.53	13.53	13.34	13.48
5183	NASDAQ	ARKR	Mon, Sep 12, 2011	13.30	13.54	13.28	13.34
5182	NASDAQ	ARKR	Fri, Sep 9, 2011	13.39	13.54	13.39	13.45
5181	NASDAQ	ARKR	Thu, Sep 8, 2011	13.50	13.50	13.39	13.39
5180	NASDAQ	ARKR	Wed, Sep 7, 2011	13.46	13.64	13.46	13.64
5179	NASDAQ	ARKR	Tue, Sep 6, 2011	13.64	13.64	13.40	13.64
5178	NASDAQ	ARKR	Fri, Sep 2, 2011	13.78	13.79	13.59	13.69
5177	NASDAQ	ARKR	Thu, Sep 1, 2011	13.73	13.80	13.62	13.75
5176	NASDAQ	ARKR	Wed, Aug 31, 2011	13.87	13.89	13.51	13.89
5175	NASDAQ	ARKR	Tue, Aug 30, 2011	13.80	13.84	13.75	13.84
5174	NASDAQ	ARKR	Mon, Aug 29, 2011	13.78	13.85	13.75	13.76
5173	NASDAQ	ARKR	Fri, Aug 26, 2011	13.44	13.75	13.44	13.75
5172	NASDAQ	ARKR	Thu, Aug 25, 2011	13.79	13.79	13.50	13.50
5171	NASDAQ	ARKR	Wed, Aug 24, 2011	13.78	13.78	13.78	13.78
5170	NASDAQ	ARKR	Tue, Aug 23, 2011	13.70	13.95	13.60	13.71
5169	NASDAQ	ARKR	Mon, Aug 22, 2011	14.40	14.40	13.67	13.67
5168	NASDAQ	ARKR	Fri, Aug 19, 2011	14.55	14.55	13.75	14.49
5167	NASDAQ	ARKR	Thu, Aug 18, 2011	13.63	13.75	13.63	13.75
5166	NASDAQ	ARKR	Wed, Aug 17, 2011	13.70	14.00	13.70	13.95
5165	NASDAQ	ARKR	Tue, Aug 16, 2011	14.00	14.00	13.73	13.90
5164	NASDAQ	ARKR	Mon, Aug 15, 2011	14.71	15.44	14.25	14.25
5163	NASDAQ	ARKR	Fri, Aug 12, 2011	13.48	15.17	13.48	14.66
5162	NASDAQ	ARKR	Thu, Aug 11, 2011	13.25	13.50	13.25	13.50
5161	NASDAQ	ARKR	Wed, Aug 10, 2011	13.31	13.44	13.30	13.44
5160	NASDAQ	ARKR	Tue, Aug 9, 2011	13.66	13.73	13.32	13.32
5159	NASDAQ	ARKR	Mon, Aug 8, 2011	14.25	14.28	13.25	13.40
5158	NASDAQ	ARKR	Fri, Aug 5, 2011	14.48	14.85	14.25	14.28
5157	NASDAQ	ARKR	Thu, Aug 4, 2011	14.57	15.17	14.25	14.89
5156	NASDAQ	ARKR	Wed, Aug 3, 2011	14.74	15.25	14.50	14.80
5155	NASDAQ	ARKR	Tue, Aug 2, 2011	15.48	15.49	15.24	15.27
5154	NASDAQ	ARKR	Mon, Aug 1, 2011	15.45	15.58	15.15	15.58
5153	NASDAQ	ARKR	Fri, Jul 29, 2011	15.61	15.77	14.92	15.02
5152	NASDAQ	ARKR	Thu, Jul 28, 2011	15.15	15.80	15.05	15.64
5151	NASDAQ	ARKR	Wed, Jul 27, 2011	15.21	15.70	15.00	15.20
5150	NASDAQ	ARKR	Tue, Jul 26, 2011	15.50	15.50	15.16	15.29
5149	NASDAQ	ARKR	Mon, Jul 25, 2011	15.50	16.00	15.46	15.48
5148	NASDAQ	ARKR	Fri, Jul 22, 2011	15.65	16.16	15.65	15.96
5147	NASDAQ	ARKR	Thu, Jul 21, 2011	15.77	16.06	15.40	15.82
5146	NASDAQ	ARKR	Wed, Jul 20, 2011	16.08	16.08	15.77	15.77
5145	NASDAQ	ARKR	Tue, Jul 19, 2011	15.75	15.80	15.65	15.80
5144	NASDAQ	ARKR	Mon, Jul 18, 2011	16.10	16.10	15.07	15.62
5143	NASDAQ	ARKR	Fri, Jul 15, 2011	15.95	16.17	15.52	16.06
5142	NASDAQ	ARKR	Thu, Jul 14, 2011	16.18	16.18	15.65	15.98
5141	NASDAQ	ARKR	Wed, Jul 13, 2011	15.85	16.26	15.85	16.17
5140	NASDAQ	ARKR	Tue, Jul 12, 2011	15.69	15.74	15.41	15.41
5139	NASDAQ	ARKR	Mon, Jul 11, 2011	16.61	16.61	15.37	15.55
5138	NASDAQ	ARKR	Fri, Jul 8, 2011	16.34	16.75	16.30	16.61
5137	NASDAQ	ARKR	Thu, Jul 7, 2011	16.30	16.75	16.30	16.60
5136	NASDAQ	ARKR	Wed, Jul 6, 2011	16.13	16.76	16.13	16.32
5135	NASDAQ	ARKR	Tue, Jul 5, 2011	16.32	16.64	15.63	15.90
5134	NASDAQ	ARKR	Fri, Jul 1, 2011	15.19	15.59	15.19	15.59
5133	NASDAQ	ARKR	Thu, Jun 30, 2011	14.84	15.51	14.75	15.25
5132	NASDAQ	ARKR	Wed, Jun 29, 2011	14.70	14.94	14.60	14.72
5131	NASDAQ	ARKR	Tue, Jun 28, 2011	14.63	14.75	14.61	14.72
5130	NASDAQ	ARKR	Mon, Jun 27, 2011	14.96	15.05	14.25	14.63
5129	NASDAQ	ARKR	Fri, Jun 24, 2011	15.25	15.25	14.84	14.90
5128	NASDAQ	ARKR	Thu, Jun 23, 2011	15.82	15.82	14.44	15.00
5127	NASDAQ	ARKR	Wed, Jun 22, 2011	15.89	16.25	15.89	16.11
5126	NASDAQ	ARKR	Tue, Jun 21, 2011	16.00	16.25	15.60	15.93
5125	NASDAQ	ARKR	Mon, Jun 20, 2011	15.88	16.24	15.57	15.90
5124	NASDAQ	ARKR	Fri, Jun 17, 2011	16.25	16.25	15.76	15.86
5123	NASDAQ	ARKR	Thu, Jun 16, 2011	15.94	16.02	15.50	15.50
5122	NASDAQ	ARKR	Wed, Jun 15, 2011	16.09	16.09	15.81	16.07
5121	NASDAQ	ARKR	Tue, Jun 14, 2011	16.22	16.22	15.99	15.99
5120	NASDAQ	ARKR	Mon, Jun 13, 2011	16.48	16.48	16.00	16.19
5119	NASDAQ	ARKR	Fri, Jun 10, 2011	16.23	16.50	16.23	16.38
5118	NASDAQ	ARKR	Thu, Jun 9, 2011	16.46	16.47	16.25	16.26
5117	NASDAQ	ARKR	Wed, Jun 8, 2011	16.42	16.50	16.40	16.40
5116	NASDAQ	ARKR	Tue, Jun 7, 2011	16.72	16.72	16.45	16.45
5115	NASDAQ	ARKR	Mon, Jun 6, 2011	16.89	16.89	16.75	16.81
5114	NASDAQ	ARKR	Fri, Jun 3, 2011	16.89	17.02	16.79	16.91
5113	NASDAQ	ARKR	Thu, Jun 2, 2011	17.00	17.13	16.75	17.00
5112	NASDAQ	ARKR	Wed, Jun 1, 2011	16.86	17.24	16.86	16.90
5111	NASDAQ	ARKR	Tue, May 31, 2011	16.96	17.25	16.95	17.04
5110	NASDAQ	ARKR	Fri, May 27, 2011	16.96	17.25	16.86	16.86
5109	NASDAQ	ARKR	Thu, May 26, 2011	16.88	17.25	16.83	17.03
5108	NASDAQ	ARKR	Wed, May 25, 2011	16.80	16.89	16.68	16.68
5107	NASDAQ	ARKR	Tue, May 24, 2011	17.03	17.08	16.64	16.64
5106	NASDAQ	ARKR	Mon, May 23, 2011	16.74	16.80	16.45	16.45
5105	NASDAQ	ARKR	Fri, May 20, 2011	16.25	17.50	16.35	16.90
5104	NASDAQ	ARKR	Thu, May 19, 2011	16.20	16.33	16.00	16.33
5103	NASDAQ	ARKR	Wed, May 18, 2011	16.20	16.20	16.16	16.17
5102	NASDAQ	ARKR	Tue, May 17, 2011	16.47	16.47	15.88	16.18
5101	NASDAQ	ARKR	Mon, May 16, 2011	17.30	17.30	16.82	17.12
5100	NASDAQ	ARKR	Fri, May 13, 2011	17.38	17.39	17.30	17.30
5099	NASDAQ	ARKR	Thu, May 12, 2011	17.32	17.39	17.20	17.39
5098	NASDAQ	ARKR	Wed, May 11, 2011	17.05	17.38	17.00	17.19
5097	NASDAQ	ARKR	Tue, May 10, 2011	16.80	17.12	16.80	17.10
5096	NASDAQ	ARKR	Mon, May 9, 2011	16.48	16.85	16.42	16.85
5095	NASDAQ	ARKR	Fri, May 6, 2011	15.95	16.50	15.90	16.43
5094	NASDAQ	ARKR	Thu, May 5, 2011	15.90	16.37	15.90	16.15
5093	NASDAQ	ARKR	Wed, May 4, 2011	16.37	16.37	15.81	16.17
5092	NASDAQ	ARKR	Tue, May 3, 2011	16.55	16.55	16.37	16.37
5091	NASDAQ	ARKR	Mon, May 2, 2011	16.58	16.63	16.42	16.49
5090	NASDAQ	ARKR	Fri, Apr 29, 2011	16.58	16.65	16.58	16.60
5089	NASDAQ	ARKR	Thu, Apr 28, 2011	16.65	16.70	16.52	16.70
5088	NASDAQ	ARKR	Wed, Apr 27, 2011	16.77	16.77	16.28	16.69
5087	NASDAQ	ARKR	Tue, Apr 26, 2011	16.58	16.95	16.24	16.66
5086	NASDAQ	ARKR	Mon, Apr 25, 2011	16.78	16.78	16.30	16.64
5085	NASDAQ	ARKR	Thu, Apr 21, 2011	16.69	16.80	16.50	16.78
5084	NASDAQ	ARKR	Wed, Apr 20, 2011	16.75	16.80	16.56	16.73
5083	NASDAQ	ARKR	Tue, Apr 19, 2011	16.17	16.70	16.11	16.70
5082	NASDAQ	ARKR	Mon, Apr 18, 2011	16.00	16.24	15.99	16.10
5081	NASDAQ	ARKR	Fri, Apr 15, 2011	15.84	15.99	15.57	15.99
5080	NASDAQ	ARKR	Thu, Apr 14, 2011	15.00	16.15	15.00	15.80
5079	NASDAQ	ARKR	Wed, Apr 13, 2011	14.91	15.00	14.90	15.00
5078	NASDAQ	ARKR	Tue, Apr 12, 2011	14.79	14.90	14.70	14.90
5077	NASDAQ	ARKR	Mon, Apr 11, 2011	14.65	14.80	14.65	14.80
5076	NASDAQ	ARKR	Fri, Apr 8, 2011	14.59	14.69	14.51	14.52
5075	NASDAQ	ARKR	Thu, Apr 7, 2011	14.56	14.64	14.56	14.64
5074	NASDAQ	ARKR	Wed, Apr 6, 2011	14.54	14.65	14.54	14.65
5073	NASDAQ	ARKR	Tue, Apr 5, 2011	14.35	14.55	14.32	14.55
5072	NASDAQ	ARKR	Mon, Apr 4, 2011	14.25	14.34	14.23	14.34
5071	NASDAQ	ARKR	Fri, Apr 1, 2011	14.14	14.25	14.10	14.25
5070	NASDAQ	ARKR	Thu, Mar 31, 2011	14.27	14.27	14.00	14.20
5069	NASDAQ	ARKR	Wed, Mar 30, 2011	14.40	14.40	14.25	14.25
5068	NASDAQ	ARKR	Tue, Mar 29, 2011	14.52	14.52	14.36	14.36
5067	NASDAQ	ARKR	Mon, Mar 28, 2011	14.74	14.74	14.21	14.23
5066	NASDAQ	ARKR	Fri, Mar 25, 2011	14.25	14.67	14.15	14.60
5065	NASDAQ	ARKR	Thu, Mar 24, 2011	14.16	14.25	14.16	14.23
5064	NASDAQ	ARKR	Wed, Mar 23, 2011	14.25	14.37	14.10	14.25
5063	NASDAQ	ARKR	Tue, Mar 22, 2011	14.29	14.29	14.29	14.29
5062	NASDAQ	ARKR	Mon, Mar 21, 2011	14.47	14.47	14.31	14.31
5061	NASDAQ	ARKR	Fri, Mar 18, 2011	14.33	14.57	14.00	14.24
5060	NASDAQ	ARKR	Thu, Mar 17, 2011	14.15	14.60	14.10	14.37
5059	NASDAQ	ARKR	Wed, Mar 16, 2011	14.72	14.72	14.70	14.70
5058	NASDAQ	ARKR	Tue, Mar 15, 2011	14.10	14.60	14.10	14.60
5057	NASDAQ	ARKR	Mon, Mar 14, 2011	14.40	14.55	14.35	14.54
5056	NASDAQ	ARKR	Fri, Mar 11, 2011	14.40	14.56	14.40	14.55
5055	NASDAQ	ARKR	Thu, Mar 10, 2011	14.62	14.73	14.62	14.65
5054	NASDAQ	ARKR	Wed, Mar 9, 2011	14.75	14.75	14.52	14.70
5053	NASDAQ	ARKR	Tue, Mar 8, 2011	14.43	14.66	14.43	14.65
5052	NASDAQ	ARKR	Mon, Mar 7, 2011	14.36	14.40	14.33	14.40
5051	NASDAQ	ARKR	Fri, Mar 4, 2011	14.37	14.37	14.25	14.35
5050	NASDAQ	ARKR	Thu, Mar 3, 2011	14.30	14.30	14.25	14.30
5049	NASDAQ	ARKR	Wed, Mar 2, 2011	14.35	14.35	14.25	14.25
5048	NASDAQ	ARKR	Tue, Mar 1, 2011	14.61	14.61	14.25	14.27
5047	NASDAQ	ARKR	Mon, Feb 28, 2011	14.33	14.65	14.31	14.42
5046	NASDAQ	ARKR	Fri, Feb 25, 2011	14.47	14.75	14.47	14.62
5045	NASDAQ	ARKR	Thu, Feb 24, 2011	14.18	14.48	14.17	14.46
5044	NASDAQ	ARKR	Wed, Feb 23, 2011	14.45	14.45	14.25	14.25
5043	NASDAQ	ARKR	Tue, Feb 22, 2011	14.40	14.45	14.30	14.45
5042	NASDAQ	ARKR	Fri, Feb 18, 2011	14.29	14.55	14.29	14.46
5041	NASDAQ	ARKR	Thu, Feb 17, 2011	14.55	14.55	14.10	14.30
5040	NASDAQ	ARKR	Wed, Feb 16, 2011	14.37	14.50	14.37	14.50
5039	NASDAQ	ARKR	Tue, Feb 15, 2011	14.46	14.59	14.37	14.55
5038	NASDAQ	ARKR	Mon, Feb 14, 2011	14.49	14.70	14.46	14.70
5037	NASDAQ	ARKR	Fri, Feb 11, 2011	14.50	14.52	14.36	14.43
5036	NASDAQ	ARKR	Thu, Feb 10, 2011	14.49	14.49	14.22	14.22
5035	NASDAQ	ARKR	Wed, Feb 9, 2011	14.47	14.48	14.20	14.48
5034	NASDAQ	ARKR	Tue, Feb 8, 2011	14.43	14.44	14.43	14.44
5033	NASDAQ	ARKR	Mon, Feb 7, 2011	14.24	14.43	14.00	14.26
5032	NASDAQ	ARKR	Fri, Feb 4, 2011	14.31	14.49	14.04	14.25
5031	NASDAQ	ARKR	Thu, Feb 3, 2011	14.45	14.45	14.32	14.35
5030	NASDAQ	ARKR	Wed, Feb 2, 2011	14.54	14.60	14.40	14.40
5029	NASDAQ	ARKR	Tue, Feb 1, 2011	14.64	14.64	14.55	14.55
5028	NASDAQ	ARKR	Mon, Jan 31, 2011	14.43	14.57	14.35	14.50
5027	NASDAQ	ARKR	Fri, Jan 28, 2011	14.63	14.63	14.63	14.63
5026	NASDAQ	ARKR	Thu, Jan 27, 2011	14.73	14.75	14.35	14.63
5025	NASDAQ	ARKR	Wed, Jan 26, 2011	14.74	14.75	14.65	14.70
5024	NASDAQ	ARKR	Tue, Jan 25, 2011	14.51	14.75	14.50	14.65
5023	NASDAQ	ARKR	Mon, Jan 24, 2011	14.60	14.80	14.50	14.70
5022	NASDAQ	ARKR	Fri, Jan 21, 2011	14.62	14.84	14.40	14.60
5021	NASDAQ	ARKR	Thu, Jan 20, 2011	14.72	14.80	14.72	14.72
5020	NASDAQ	ARKR	Wed, Jan 19, 2011	14.92	14.95	14.67	14.67
5019	NASDAQ	ARKR	Tue, Jan 18, 2011	14.63	14.76	14.53	14.65
5018	NASDAQ	ARKR	Fri, Jan 14, 2011	14.50	14.50	14.38	14.45
5017	NASDAQ	ARKR	Thu, Jan 13, 2011	14.40	14.50	14.40	14.50
5016	NASDAQ	ARKR	Wed, Jan 12, 2011	14.40	14.48	14.32	14.40
5015	NASDAQ	ARKR	Tue, Jan 11, 2011	14.50	14.50	14.40	14.40
5014	NASDAQ	ARKR	Mon, Jan 10, 2011	14.58	14.58	14.45	14.50
5013	NASDAQ	ARKR	Fri, Jan 7, 2011	14.47	14.61	14.45	14.54
5012	NASDAQ	ARKR	Thu, Jan 6, 2011	14.53	14.74	14.53	14.74
5011	NASDAQ	ARKR	Wed, Jan 5, 2011	14.30	14.70	14.30	14.69
5010	NASDAQ	ARKR	Tue, Jan 4, 2011	14.30	14.51	14.30	14.51
5009	NASDAQ	ARKR	Mon, Jan 3, 2011	14.72	14.74	14.23	14.25
5008	NASDAQ	ARKR	Fri, Dec 31, 2010	14.25	14.68	14.25	14.30
5007	NASDAQ	ARKR	Thu, Dec 30, 2010	14.55	14.55	14.06	14.30
5006	NASDAQ	ARKR	Wed, Dec 29, 2010	14.75	14.75	14.55	14.61
5005	NASDAQ	ARKR	Tue, Dec 28, 2010	14.75	14.75	14.72	14.75
5004	NASDAQ	ARKR	Mon, Dec 27, 2010	14.72	14.75	14.50	14.75
5003	NASDAQ	ARKR	Thu, Dec 23, 2010	14.42	14.74	14.42	14.71
5002	NASDAQ	ARKR	Wed, Dec 22, 2010	14.62	14.65	14.50	14.50
5001	NASDAQ	ARKR	Tue, Dec 21, 2010	14.60	14.75	14.60	14.75
5000	NASDAQ	ARKR	Mon, Dec 20, 2010	14.64	14.87	14.38	14.45
4999	NASDAQ	ARKR	Fri, Dec 17, 2010	14.85	14.85	14.61	14.64
4998	NASDAQ	ARKR	Thu, Dec 16, 2010	14.75	15.10	14.75	14.94
4997	NASDAQ	ARKR	Wed, Dec 15, 2010	14.75	14.75	14.65	14.65
4996	NASDAQ	ARKR	Tue, Dec 14, 2010	14.71	14.90	14.53	14.75
4995	NASDAQ	ARKR	Mon, Dec 13, 2010	14.93	14.93	14.75	14.75
4994	NASDAQ	ARKR	Fri, Dec 10, 2010	14.85	14.85	14.71	14.71
4993	NASDAQ	ARKR	Thu, Dec 9, 2010	14.88	14.90	14.85	14.85
4992	NASDAQ	ARKR	Wed, Dec 8, 2010	14.98	15.00	14.76	14.90
4991	NASDAQ	ARKR	Tue, Dec 7, 2010	14.69	14.99	14.64	14.85
4990	NASDAQ	ARKR	Mon, Dec 6, 2010	14.92	14.92	14.45	14.69
4989	NASDAQ	ARKR	Fri, Dec 3, 2010	15.11	15.25	14.62	15.00
4988	NASDAQ	ARKR	Thu, Dec 2, 2010	15.02	15.10	14.65	14.81
4987	NASDAQ	ARKR	Wed, Dec 1, 2010	15.00	15.00	14.95	14.98
4986	NASDAQ	ARKR	Tue, Nov 30, 2010	14.74	15.00	14.74	15.00
4985	NASDAQ	ARKR	Mon, Nov 29, 2010	15.05	15.09	14.58	14.59
4984	NASDAQ	ARKR	Fri, Nov 26, 2010	14.76	15.00	14.75	14.90
4983	NASDAQ	ARKR	Wed, Nov 24, 2010	14.54	14.98	14.50	14.98
4982	NASDAQ	ARKR	Tue, Nov 23, 2010	14.50	14.98	14.40	14.59
4981	NASDAQ	ARKR	Mon, Nov 22, 2010	14.11	14.98	14.11	14.50
4980	NASDAQ	ARKR	Fri, Nov 19, 2010	14.50	14.51	14.16	14.47
4979	NASDAQ	ARKR	Thu, Nov 18, 2010	14.30	14.52	14.30	14.50
4978	NASDAQ	ARKR	Tue, Nov 16, 2010	14.30	14.82	14.30	14.41
4977	NASDAQ	ARKR	Mon, Nov 15, 2010	14.21	14.64	14.21	14.41
4976	NASDAQ	ARKR	Fri, Nov 12, 2010	14.18	14.49	14.18	14.30
4975	NASDAQ	ARKR	Thu, Nov 11, 2010	14.33	14.50	14.25	14.30
4974	NASDAQ	ARKR	Wed, Nov 10, 2010	14.60	14.64	14.33	14.45
4973	NASDAQ	ARKR	Tue, Nov 9, 2010	14.54	14.85	14.50	14.51
4972	NASDAQ	ARKR	Mon, Nov 8, 2010	14.82	14.82	14.50	14.65
4971	NASDAQ	ARKR	Fri, Nov 5, 2010	14.53	14.85	14.50	14.82
4970	NASDAQ	ARKR	Thu, Nov 4, 2010	14.74	14.74	14.50	14.50
4969	NASDAQ	ARKR	Wed, Nov 3, 2010	14.80	14.80	14.55	14.61
4968	NASDAQ	ARKR	Tue, Nov 2, 2010	14.80	14.85	14.67	14.67
4967	NASDAQ	ARKR	Mon, Nov 1, 2010	14.40	14.75	14.40	14.66
4966	NASDAQ	ARKR	Fri, Oct 29, 2010	14.62	14.62	14.40	14.60
4965	NASDAQ	ARKR	Thu, Oct 28, 2010	14.70	14.82	14.64	14.70
4964	NASDAQ	ARKR	Wed, Oct 27, 2010	14.92	15.02	14.62	14.90
4963	NASDAQ	ARKR	Tue, Oct 26, 2010	15.10	15.10	14.75	14.90
4962	NASDAQ	ARKR	Mon, Oct 25, 2010	14.79	15.58	14.65	14.83
4961	NASDAQ	ARKR	Fri, Oct 22, 2010	14.69	14.69	14.54	14.62
4960	NASDAQ	ARKR	Thu, Oct 21, 2010	14.58	14.61	14.50	14.51
4959	NASDAQ	ARKR	Wed, Oct 20, 2010	14.60	14.80	14.50	14.80
4958	NASDAQ	ARKR	Tue, Oct 19, 2010	14.50	14.86	14.50	14.61
4957	NASDAQ	ARKR	Mon, Oct 18, 2010	14.65	14.75	14.60	14.67
4956	NASDAQ	ARKR	Fri, Oct 15, 2010	14.80	14.80	14.50	14.50
4955	NASDAQ	ARKR	Thu, Oct 14, 2010	14.60	14.75	14.60	14.75
4954	NASDAQ	ARKR	Wed, Oct 13, 2010	14.64	14.65	14.64	14.65
4953	NASDAQ	ARKR	Tue, Oct 12, 2010	14.85	14.85	14.50	14.56
4952	NASDAQ	ARKR	Mon, Oct 11, 2010	14.80	14.80	14.73	14.78
4951	NASDAQ	ARKR	Fri, Oct 8, 2010	14.30	14.85	14.30	14.70
4950	NASDAQ	ARKR	Thu, Oct 7, 2010	14.36	14.54	14.25	14.25
4949	NASDAQ	ARKR	Wed, Oct 6, 2010	15.00	15.00	14.24	14.37
4948	NASDAQ	ARKR	Tue, Oct 5, 2010	14.80	14.85	14.79	14.80
4947	NASDAQ	ARKR	Mon, Oct 4, 2010	14.73	14.85	14.55	14.80
4946	NASDAQ	ARKR	Fri, Oct 1, 2010	14.86	14.86	14.29	14.59
4945	NASDAQ	ARKR	Thu, Sep 30, 2010	14.68	14.75	14.68	14.75
4944	NASDAQ	ARKR	Wed, Sep 29, 2010	14.75	14.75	14.25	14.68
4943	NASDAQ	ARKR	Tue, Sep 28, 2010	14.86	14.87	14.79	14.79
4942	NASDAQ	ARKR	Mon, Sep 27, 2010	14.75	14.97	14.75	14.96
4941	NASDAQ	ARKR	Fri, Sep 24, 2010	14.33	14.71	14.06	14.71
4940	NASDAQ	ARKR	Thu, Sep 23, 2010	14.37	14.37	14.06	14.06
4939	NASDAQ	ARKR	Wed, Sep 22, 2010	14.50	14.50	14.50	14.50
4938	NASDAQ	ARKR	Tue, Sep 21, 2010	14.75	14.75	14.37	14.37
4937	NASDAQ	ARKR	Mon, Sep 20, 2010	14.70	14.95	14.60	14.69
4936	NASDAQ	ARKR	Fri, Sep 17, 2010	14.60	14.60	14.60	14.60
4935	NASDAQ	ARKR	Thu, Sep 16, 2010	14.53	14.95	14.53	14.66
4934	NASDAQ	ARKR	Wed, Sep 15, 2010	14.44	14.44	14.43	14.43
4933	NASDAQ	ARKR	Mon, Sep 13, 2010	14.60	14.90	14.55	14.64
4932	NASDAQ	ARKR	Fri, Sep 10, 2010	14.74	14.90	14.54	14.78
4931	NASDAQ	ARKR	Thu, Sep 9, 2010	14.98	15.00	14.67	14.67
4930	NASDAQ	ARKR	Wed, Sep 8, 2010	15.00	15.00	14.86	15.00
4929	NASDAQ	ARKR	Tue, Sep 7, 2010	14.68	14.99	14.68	14.99
4928	NASDAQ	ARKR	Fri, Sep 3, 2010	14.30	14.85	14.30	14.79
4927	NASDAQ	ARKR	Thu, Sep 2, 2010	13.85	14.30	13.85	14.30
4926	NASDAQ	ARKR	Wed, Sep 1, 2010	13.94	14.24	13.85	13.85
4925	NASDAQ	ARKR	Tue, Aug 31, 2010	13.73	13.96	13.72	13.75
4924	NASDAQ	ARKR	Mon, Aug 30, 2010	13.83	13.90	13.81	13.90
4923	NASDAQ	ARKR	Fri, Aug 27, 2010	13.71	13.75	13.50	13.65
4922	NASDAQ	ARKR	Thu, Aug 26, 2010	13.49	13.50	13.49	13.50
4921	NASDAQ	ARKR	Wed, Aug 25, 2010	13.62	13.62	13.23	13.46
4920	NASDAQ	ARKR	Tue, Aug 24, 2010	13.53	13.60	13.30	13.41
4919	NASDAQ	ARKR	Mon, Aug 23, 2010	13.84	13.98	13.48	13.52
4918	NASDAQ	ARKR	Fri, Aug 20, 2010	13.84	14.00	13.40	13.50
4917	NASDAQ	ARKR	Thu, Aug 19, 2010	13.91	14.09	13.90	13.90
4916	NASDAQ	ARKR	Wed, Aug 18, 2010	14.14	14.14	13.68	14.10
4915	NASDAQ	ARKR	Tue, Aug 17, 2010	13.45	13.99	13.44	13.99
4914	NASDAQ	ARKR	Mon, Aug 16, 2010	14.40	14.49	13.03	13.81
4913	NASDAQ	ARKR	Fri, Aug 13, 2010	13.44	14.40	13.31	14.01
4912	NASDAQ	ARKR	Thu, Aug 12, 2010	13.42	13.42	12.54	12.87
4911	NASDAQ	ARKR	Wed, Aug 11, 2010	13.28	13.50	13.28	13.40
4910	NASDAQ	ARKR	Tue, Aug 10, 2010	13.55	13.56	13.20	13.25
4909	NASDAQ	ARKR	Mon, Aug 9, 2010	13.49	13.75	13.34	13.54
4908	NASDAQ	ARKR	Fri, Aug 6, 2010	13.34	13.61	13.25	13.35
4907	NASDAQ	ARKR	Wed, Aug 4, 2010	13.20	13.41	13.20	13.41
4906	NASDAQ	ARKR	Tue, Aug 3, 2010	13.39	13.72	13.22	13.44
4905	NASDAQ	ARKR	Mon, Aug 2, 2010	13.39	13.74	13.15	13.15
4904	NASDAQ	ARKR	Thu, Jul 29, 2010	13.62	13.77	13.60	13.60
4903	NASDAQ	ARKR	Wed, Jul 28, 2010	13.40	13.78	13.40	13.62
4902	NASDAQ	ARKR	Tue, Jul 27, 2010	13.41	13.50	13.24	13.50
4901	NASDAQ	ARKR	Mon, Jul 26, 2010	13.44	13.50	12.95	13.44
4900	NASDAQ	ARKR	Fri, Jul 23, 2010	13.07	13.19	13.07	13.12
4899	NASDAQ	ARKR	Thu, Jul 22, 2010	12.86	12.92	12.86	12.91
4898	NASDAQ	ARKR	Wed, Jul 21, 2010	12.99	12.99	12.73	12.89
4897	NASDAQ	ARKR	Tue, Jul 20, 2010	12.83	13.17	12.48	12.84
4896	NASDAQ	ARKR	Mon, Jul 19, 2010	12.80	13.46	12.58	12.73
4895	NASDAQ	ARKR	Fri, Jul 16, 2010	13.44	13.44	12.43	12.66
4894	NASDAQ	ARKR	Thu, Jul 15, 2010	13.35	13.35	13.33	13.33
4893	NASDAQ	ARKR	Wed, Jul 14, 2010	13.43	13.43	13.25	13.25
4892	NASDAQ	ARKR	Tue, Jul 13, 2010	13.48	13.48	13.48	13.48
4891	NASDAQ	ARKR	Mon, Jul 12, 2010	13.15	13.20	12.95	13.06
4890	NASDAQ	ARKR	Fri, Jul 9, 2010	13.43	13.45	13.22	13.22
4889	NASDAQ	ARKR	Thu, Jul 8, 2010	13.46	13.46	12.60	12.60
4888	NASDAQ	ARKR	Wed, Jul 7, 2010	12.77	12.77	12.55	12.61
4887	NASDAQ	ARKR	Tue, Jul 6, 2010	12.85	13.01	12.55	12.55
4886	NASDAQ	ARKR	Fri, Jul 2, 2010	13.32	13.50	12.85	12.90
4885	NASDAQ	ARKR	Thu, Jul 1, 2010	13.35	13.35	12.93	13.14
4884	NASDAQ	ARKR	Wed, Jun 30, 2010	13.40	13.40	13.40	13.40
4883	NASDAQ	ARKR	Tue, Jun 29, 2010	13.30	13.55	13.30	13.43
4882	NASDAQ	ARKR	Mon, Jun 28, 2010	13.77	13.78	13.49	13.50
4881	NASDAQ	ARKR	Fri, Jun 25, 2010	13.43	13.63	13.42	13.47
4880	NASDAQ	ARKR	Thu, Jun 24, 2010	13.35	13.39	13.35	13.39
4879	NASDAQ	ARKR	Wed, Jun 23, 2010	13.69	13.69	13.45	13.45
4878	NASDAQ	ARKR	Tue, Jun 22, 2010	13.59	13.60	13.55	13.55
4877	NASDAQ	ARKR	Mon, Jun 21, 2010	13.75	13.75	13.55	13.59
4876	NASDAQ	ARKR	Fri, Jun 18, 2010	13.62	13.79	13.62	13.79
4875	NASDAQ	ARKR	Thu, Jun 17, 2010	13.80	13.80	13.65	13.65
4874	NASDAQ	ARKR	Wed, Jun 16, 2010	13.54	13.75	13.50	13.55
4873	NASDAQ	ARKR	Tue, Jun 15, 2010	13.62	13.80	13.55	13.65
4872	NASDAQ	ARKR	Mon, Jun 14, 2010	13.53	13.78	13.50	13.78
4871	NASDAQ	ARKR	Fri, Jun 11, 2010	13.30	13.80	13.30	13.57
4870	NASDAQ	ARKR	Thu, Jun 10, 2010	13.48	13.68	13.44	13.54
4869	NASDAQ	ARKR	Wed, Jun 9, 2010	13.64	13.80	13.30	13.36
4868	NASDAQ	ARKR	Tue, Jun 8, 2010	13.67	13.70	13.65	13.65
4867	NASDAQ	ARKR	Mon, Jun 7, 2010	13.75	13.81	13.60	13.66
4866	NASDAQ	ARKR	Fri, Jun 4, 2010	14.01	14.03	13.76	13.86
4865	NASDAQ	ARKR	Thu, Jun 3, 2010	14.11	14.50	14.00	14.00
4864	NASDAQ	ARKR	Wed, Jun 2, 2010	14.50	14.50	14.10	14.12
4863	NASDAQ	ARKR	Tue, Jun 1, 2010	14.39	14.50	14.00	14.47
4862	NASDAQ	ARKR	Fri, May 28, 2010	14.28	14.55	14.28	14.29
4861	NASDAQ	ARKR	Thu, May 27, 2010	14.10	14.24	14.10	14.24
4860	NASDAQ	ARKR	Wed, May 26, 2010	13.83	14.15	13.82	13.88
4859	NASDAQ	ARKR	Tue, May 25, 2010	13.71	14.39	13.61	13.78
4858	NASDAQ	ARKR	Mon, May 24, 2010	13.62	14.35	13.62	14.11
4857	NASDAQ	ARKR	Fri, May 21, 2010	13.70	13.86	13.66	13.74
4856	NASDAQ	ARKR	Thu, May 20, 2010	13.70	13.96	13.70	13.76
4855	NASDAQ	ARKR	Wed, May 19, 2010	13.98	14.25	13.95	13.95
4854	NASDAQ	ARKR	Tue, May 18, 2010	14.48	14.50	13.75	13.98
4853	NASDAQ	ARKR	Mon, May 17, 2010	13.70	13.88	13.60	13.88
4852	NASDAQ	ARKR	Fri, May 14, 2010	13.85	13.86	13.79	13.84
4851	NASDAQ	ARKR	Thu, May 13, 2010	13.75	13.79	13.61	13.79
4850	NASDAQ	ARKR	Tue, May 11, 2010	13.66	14.27	13.66	13.80
4849	NASDAQ	ARKR	Mon, May 10, 2010	13.51	13.89	13.47	13.60
4848	NASDAQ	ARKR	Fri, May 7, 2010	13.30	14.05	13.20	13.79
4847	NASDAQ	ARKR	Thu, May 6, 2010	13.88	14.18	13.36	13.51
4846	NASDAQ	ARKR	Wed, May 5, 2010	13.79	14.12	13.70	13.70
4845	NASDAQ	ARKR	Tue, May 4, 2010	13.77	14.25	13.77	14.25
4844	NASDAQ	ARKR	Mon, May 3, 2010	13.93	14.80	13.93	14.50
4843	NASDAQ	ARKR	Fri, Apr 30, 2010	14.21	14.46	13.92	14.05
4842	NASDAQ	ARKR	Thu, Apr 29, 2010	14.40	14.49	14.21	14.33
4841	NASDAQ	ARKR	Wed, Apr 28, 2010	14.35	14.36	14.35	14.36
4840	NASDAQ	ARKR	Tue, Apr 27, 2010	14.70	14.92	14.53	14.63
4839	NASDAQ	ARKR	Mon, Apr 26, 2010	14.53	14.90	14.53	14.87
4838	NASDAQ	ARKR	Fri, Apr 23, 2010	14.00	14.95	14.00	14.93
4837	NASDAQ	ARKR	Thu, Apr 22, 2010	14.06	14.11	14.00	14.11
4836	NASDAQ	ARKR	Wed, Apr 21, 2010	14.26	14.34	13.98	14.15
4835	NASDAQ	ARKR	Tue, Apr 20, 2010	14.12	14.37	14.12	14.27
4834	NASDAQ	ARKR	Mon, Apr 19, 2010	13.92	14.49	13.86	14.18
4833	NASDAQ	ARKR	Fri, Apr 16, 2010	14.58	14.58	14.10	14.11
4832	NASDAQ	ARKR	Thu, Apr 15, 2010	14.44	14.80	14.44	14.68
4831	NASDAQ	ARKR	Wed, Apr 14, 2010	14.23	14.40	14.11	14.30
4830	NASDAQ	ARKR	Tue, Apr 13, 2010	13.77	14.37	13.77	14.14
4829	NASDAQ	ARKR	Mon, Apr 12, 2010	13.86	13.92	13.60	13.88
4828	NASDAQ	ARKR	Fri, Apr 9, 2010	13.65	13.72	13.60	13.64
4827	NASDAQ	ARKR	Thu, Apr 8, 2010	13.60	13.75	13.51	13.73
4826	NASDAQ	ARKR	Wed, Apr 7, 2010	13.49	13.65	13.48	13.49
4825	NASDAQ	ARKR	Tue, Apr 6, 2010	13.26	13.38	13.26	13.35
4824	NASDAQ	ARKR	Mon, Apr 5, 2010	13.35	13.35	13.26	13.35
4823	NASDAQ	ARKR	Thu, Apr 1, 2010	13.33	13.45	13.33	13.35
4822	NASDAQ	ARKR	Wed, Mar 31, 2010	13.64	13.85	13.38	13.45
4821	NASDAQ	ARKR	Tue, Mar 30, 2010	13.38	13.64	13.27	13.38
4820	NASDAQ	ARKR	Mon, Mar 29, 2010	13.46	13.68	13.40	13.43
4819	NASDAQ	ARKR	Fri, Mar 26, 2010	13.50	13.70	13.40	13.50
4818	NASDAQ	ARKR	Thu, Mar 25, 2010	13.40	13.75	13.40	13.59
4817	NASDAQ	ARKR	Wed, Mar 24, 2010	13.48	13.55	13.40	13.40
4816	NASDAQ	ARKR	Tue, Mar 23, 2010	13.50	13.71	13.40	13.50
4815	NASDAQ	ARKR	Mon, Mar 22, 2010	13.46	13.65	13.46	13.56
4814	NASDAQ	ARKR	Fri, Mar 19, 2010	13.60	13.75	13.38	13.75
4813	NASDAQ	ARKR	Thu, Mar 18, 2010	13.63	13.63	13.63	13.63
4812	NASDAQ	ARKR	Wed, Mar 17, 2010	13.40	13.75	13.36	13.63
4811	NASDAQ	ARKR	Tue, Mar 16, 2010	13.35	13.59	13.35	13.50
4810	NASDAQ	ARKR	Mon, Mar 15, 2010	13.53	13.64	13.27	13.39
4809	NASDAQ	ARKR	Fri, Mar 12, 2010	13.50	13.50	13.25	13.49
4808	NASDAQ	ARKR	Thu, Mar 11, 2010	13.62	13.62	13.28	13.50
4807	NASDAQ	ARKR	Wed, Mar 10, 2010	13.65	13.80	13.65	13.74
4806	NASDAQ	ARKR	Tue, Mar 9, 2010	13.47	13.78	13.47	13.74
4805	NASDAQ	ARKR	Mon, Mar 8, 2010	13.35	13.55	13.32	13.50
4804	NASDAQ	ARKR	Fri, Mar 5, 2010	13.27	13.80	13.24	13.42
4803	NASDAQ	ARKR	Thu, Mar 4, 2010	13.28	13.30	13.10	13.21
4802	NASDAQ	ARKR	Wed, Mar 3, 2010	13.60	13.83	13.25	13.25
4801	NASDAQ	ARKR	Tue, Mar 2, 2010	13.41	13.72	13.41	13.65
4800	NASDAQ	ARKR	Mon, Mar 1, 2010	13.36	13.88	13.36	13.48
4799	NASDAQ	ARKR	Fri, Feb 26, 2010	13.32	13.48	13.30	13.48
4798	NASDAQ	ARKR	Thu, Feb 25, 2010	13.40	13.48	13.40	13.48
4797	NASDAQ	ARKR	Wed, Feb 24, 2010	13.50	13.75	13.44	13.50
4796	NASDAQ	ARKR	Tue, Feb 23, 2010	13.10	13.50	13.10	13.50
4795	NASDAQ	ARKR	Mon, Feb 22, 2010	13.50	13.50	13.26	13.34
4794	NASDAQ	ARKR	Fri, Feb 19, 2010	13.50	13.50	13.41	13.41
4793	NASDAQ	ARKR	Thu, Feb 18, 2010	13.46	13.50	13.40	13.40
4792	NASDAQ	ARKR	Wed, Feb 17, 2010	13.50	13.50	13.33	13.40
4791	NASDAQ	ARKR	Tue, Feb 16, 2010	13.55	13.72	13.41	13.53
4790	NASDAQ	ARKR	Fri, Feb 12, 2010	13.66	13.90	13.66	13.90
4789	NASDAQ	ARKR	Thu, Feb 11, 2010	13.63	13.99	13.63	13.90
4788	NASDAQ	ARKR	Wed, Feb 10, 2010	13.50	13.50	13.50	13.50
4787	NASDAQ	ARKR	Tue, Feb 9, 2010	13.51	13.80	13.49	13.50
4786	NASDAQ	ARKR	Mon, Feb 8, 2010	13.63	13.63	13.63	13.63
4785	NASDAQ	ARKR	Fri, Feb 5, 2010	13.79	13.80	13.48	13.63
4784	NASDAQ	ARKR	Thu, Feb 4, 2010	13.61	13.76	13.45	13.48
4783	NASDAQ	ARKR	Wed, Feb 3, 2010	13.60	13.60	13.60	13.60
4782	NASDAQ	ARKR	Tue, Feb 2, 2010	13.60	13.73	13.50	13.50
4781	NASDAQ	ARKR	Mon, Feb 1, 2010	13.71	13.75	13.58	13.60
4780	NASDAQ	ARKR	Fri, Jan 29, 2010	13.70	13.80	13.70	13.73
4779	NASDAQ	ARKR	Thu, Jan 28, 2010	13.76	14.22	13.70	13.70
4778	NASDAQ	ARKR	Wed, Jan 27, 2010	13.61	13.90	13.58	13.88
4777	NASDAQ	ARKR	Tue, Jan 26, 2010	13.75	13.90	13.66	13.66
4776	NASDAQ	ARKR	Mon, Jan 25, 2010	13.72	13.90	13.57	13.90
4775	NASDAQ	ARKR	Fri, Jan 22, 2010	13.76	13.77	13.60	13.65
4774	NASDAQ	ARKR	Thu, Jan 21, 2010	13.83	13.85	13.61	13.66
4773	NASDAQ	ARKR	Wed, Jan 20, 2010	13.74	13.90	13.72	13.80
4772	NASDAQ	ARKR	Tue, Jan 19, 2010	13.90	14.05	13.77	13.87
4771	NASDAQ	ARKR	Fri, Jan 15, 2010	14.01	14.12	13.80	13.82
4770	NASDAQ	ARKR	Thu, Jan 14, 2010	14.05	14.16	14.00	14.14
4769	NASDAQ	ARKR	Wed, Jan 13, 2010	14.20	14.54	13.91	14.10
4768	NASDAQ	ARKR	Tue, Jan 12, 2010	14.19	14.90	14.17	14.27
4767	NASDAQ	ARKR	Mon, Jan 11, 2010	14.27	14.27	13.95	14.20
4766	NASDAQ	ARKR	Fri, Jan 8, 2010	13.70	13.98	13.70	13.90
4765	NASDAQ	ARKR	Thu, Jan 7, 2010	13.75	13.90	13.75	13.88
4764	NASDAQ	ARKR	Wed, Jan 6, 2010	13.66	14.27	13.65	13.75
4763	NASDAQ	ARKR	Tue, Jan 5, 2010	14.07	14.07	13.74	13.88
4762	NASDAQ	ARKR	Mon, Jan 4, 2010	13.82	14.35	13.79	13.80
4761	NASDAQ	ARKR	Thu, Dec 31, 2009	14.80	15.09	14.18	14.45
4760	NASDAQ	ARKR	Wed, Dec 30, 2009	14.75	15.50	14.37	14.73
4759	NASDAQ	ARKR	Tue, Dec 29, 2009	13.84	14.71	13.76	14.71
4758	NASDAQ	ARKR	Mon, Dec 28, 2009	13.97	13.97	13.68	13.74
4757	NASDAQ	ARKR	Thu, Dec 24, 2009	13.75	13.75	13.75	13.75
4756	NASDAQ	ARKR	Wed, Dec 23, 2009	13.85	13.99	13.72	13.85
4755	NASDAQ	ARKR	Tue, Dec 22, 2009	13.81	13.82	13.75	13.81
4754	NASDAQ	ARKR	Mon, Dec 21, 2009	13.91	14.03	13.85	14.03
4753	NASDAQ	ARKR	Fri, Dec 18, 2009	14.03	14.32	13.61	13.61
4752	NASDAQ	ARKR	Thu, Dec 17, 2009	14.31	14.35	13.50	13.58
4751	NASDAQ	ARKR	Wed, Dec 16, 2009	14.00	14.00	13.75	13.75
4750	NASDAQ	ARKR	Tue, Dec 15, 2009	14.00	14.19	13.90	13.90
4749	NASDAQ	ARKR	Mon, Dec 14, 2009	14.42	14.42	14.00	14.05
4748	NASDAQ	ARKR	Fri, Dec 11, 2009	14.40	14.40	14.20	14.32
4747	NASDAQ	ARKR	Thu, Dec 10, 2009	14.25	14.50	14.25	14.49
4746	NASDAQ	ARKR	Wed, Dec 9, 2009	14.21	14.29	14.21	14.25
4745	NASDAQ	ARKR	Tue, Dec 8, 2009	14.62	14.82	14.48	14.48
4744	NASDAQ	ARKR	Mon, Dec 7, 2009	14.78	14.82	14.30	14.48
4743	NASDAQ	ARKR	Fri, Dec 4, 2009	14.81	15.24	14.40	14.75
4742	NASDAQ	ARKR	Thu, Dec 3, 2009	15.18	15.20	14.14	14.30
4741	NASDAQ	ARKR	Wed, Dec 2, 2009	14.99	15.96	14.98	15.18
4740	NASDAQ	ARKR	Tue, Dec 1, 2009	13.99	15.25	13.89	15.05
4739	NASDAQ	ARKR	Mon, Nov 30, 2009	14.07	14.07	13.75	13.98
4738	NASDAQ	ARKR	Fri, Nov 27, 2009	13.65	13.84	13.50	13.84
4737	NASDAQ	ARKR	Wed, Nov 25, 2009	13.52	13.75	13.51	13.75
4736	NASDAQ	ARKR	Tue, Nov 24, 2009	13.75	13.78	13.50	13.50
4735	NASDAQ	ARKR	Mon, Nov 23, 2009	13.50	14.25	13.50	13.78
4734	NASDAQ	ARKR	Fri, Nov 20, 2009	14.03	14.03	13.29	13.29
4733	NASDAQ	ARKR	Thu, Nov 19, 2009	13.47	13.51	13.32	13.35
4732	NASDAQ	ARKR	Wed, Nov 18, 2009	13.32	13.54	13.31	13.39
4731	NASDAQ	ARKR	Tue, Nov 17, 2009	13.23	13.77	13.11	13.72
4730	NASDAQ	ARKR	Mon, Nov 16, 2009	13.21	13.45	13.21	13.21
4729	NASDAQ	ARKR	Fri, Nov 13, 2009	13.14	13.60	13.14	13.50
4728	NASDAQ	ARKR	Thu, Nov 12, 2009	14.11	14.11	13.19	13.42
4727	NASDAQ	ARKR	Wed, Nov 11, 2009	14.12	14.32	14.11	14.11
4726	NASDAQ	ARKR	Tue, Nov 10, 2009	14.27	14.27	13.90	13.95
4725	NASDAQ	ARKR	Mon, Nov 9, 2009	14.30	14.30	14.00	14.00
4724	NASDAQ	ARKR	Fri, Nov 6, 2009	14.00	14.00	13.74	13.90
4723	NASDAQ	ARKR	Thu, Nov 5, 2009	13.06	14.12	13.06	13.90
4722	NASDAQ	ARKR	Wed, Nov 4, 2009	12.80	13.42	12.73	13.12
4721	NASDAQ	ARKR	Tue, Nov 3, 2009	12.80	12.90	12.69	12.74
4720	NASDAQ	ARKR	Mon, Nov 2, 2009	12.50	13.00	12.50	12.80
4719	NASDAQ	ARKR	Fri, Oct 30, 2009	13.55	13.56	12.48	12.48
4718	NASDAQ	ARKR	Thu, Oct 29, 2009	14.77	14.77	13.27	13.40
4717	NASDAQ	ARKR	Wed, Oct 28, 2009	15.53	15.53	14.58	15.09
4716	NASDAQ	ARKR	Tue, Oct 27, 2009	14.80	16.00	14.80	15.50
4715	NASDAQ	ARKR	Mon, Oct 26, 2009	15.69	15.69	14.65	15.05
4714	NASDAQ	ARKR	Fri, Oct 23, 2009	15.10	15.60	15.10	15.37
4713	NASDAQ	ARKR	Thu, Oct 22, 2009	15.55	15.66	15.29	15.38
4712	NASDAQ	ARKR	Wed, Oct 21, 2009	16.19	16.23	15.42	15.70
4711	NASDAQ	ARKR	Tue, Oct 20, 2009	16.20	16.23	16.16	16.16
4710	NASDAQ	ARKR	Mon, Oct 19, 2009	16.64	16.64	16.20	16.22
4709	NASDAQ	ARKR	Fri, Oct 16, 2009	16.35	16.72	16.35	16.38
4708	NASDAQ	ARKR	Thu, Oct 15, 2009	16.23	16.76	16.23	16.68
4707	NASDAQ	ARKR	Wed, Oct 14, 2009	16.60	17.50	15.88	15.91
4706	NASDAQ	ARKR	Tue, Oct 13, 2009	15.13	17.15	15.13	16.67
4705	NASDAQ	ARKR	Mon, Oct 12, 2009	16.06	16.25	14.45	15.15
4704	NASDAQ	ARKR	Fri, Oct 9, 2009	15.85	16.02	15.14	15.98
4703	NASDAQ	ARKR	Thu, Oct 8, 2009	16.33	16.44	15.85	15.89
4702	NASDAQ	ARKR	Wed, Oct 7, 2009	16.30	16.91	16.30	16.33
4701	NASDAQ	ARKR	Tue, Oct 6, 2009	16.91	16.92	16.30	16.33
4700	NASDAQ	ARKR	Mon, Oct 5, 2009	17.50	17.50	16.92	17.00
4699	NASDAQ	ARKR	Fri, Oct 2, 2009	17.65	17.65	17.03	17.25
4698	NASDAQ	ARKR	Thu, Oct 1, 2009	17.40	17.91	17.00	17.80
4697	NASDAQ	ARKR	Wed, Sep 30, 2009	17.93	18.47	17.04	17.26
4696	NASDAQ	ARKR	Tue, Sep 29, 2009	18.96	19.00	18.65	18.90
4695	NASDAQ	ARKR	Mon, Sep 28, 2009	18.81	19.00	18.30	18.94
4694	NASDAQ	ARKR	Fri, Sep 25, 2009	18.25	18.47	18.25	18.40
4693	NASDAQ	ARKR	Thu, Sep 24, 2009	18.65	18.65	18.25	18.25
4692	NASDAQ	ARKR	Wed, Sep 23, 2009	18.79	18.80	18.30	18.72
4691	NASDAQ	ARKR	Tue, Sep 22, 2009	17.34	18.71	17.34	18.40
4690	NASDAQ	ARKR	Mon, Sep 21, 2009	17.14	17.35	16.53	17.15
4689	NASDAQ	ARKR	Fri, Sep 18, 2009	17.18	17.25	16.20	16.20
4688	NASDAQ	ARKR	Thu, Sep 17, 2009	18.48	18.48	16.71	17.00
4687	NASDAQ	ARKR	Wed, Sep 16, 2009	13.97	15.49	13.97	15.40
4686	NASDAQ	ARKR	Tue, Sep 15, 2009	13.66	13.94	13.66	13.94
4685	NASDAQ	ARKR	Mon, Sep 14, 2009	13.80	13.80	13.66	13.66
4684	NASDAQ	ARKR	Fri, Sep 11, 2009	13.85	13.85	13.63	13.75
4683	NASDAQ	ARKR	Thu, Sep 10, 2009	13.88	13.96	13.62	13.90
4682	NASDAQ	ARKR	Wed, Sep 9, 2009	13.99	14.01	13.90	13.90
4681	NASDAQ	ARKR	Tue, Sep 8, 2009	13.51	14.24	13.45	13.79
4680	NASDAQ	ARKR	Thu, Sep 3, 2009	13.62	14.22	13.40	13.90
4679	NASDAQ	ARKR	Wed, Sep 2, 2009	13.52	13.52	13.52	13.52
4678	NASDAQ	ARKR	Tue, Sep 1, 2009	13.54	13.96	13.50	13.50
4677	NASDAQ	ARKR	Mon, Aug 31, 2009	13.50	13.50	13.50	13.50
4676	NASDAQ	ARKR	Fri, Aug 28, 2009	13.56	13.76	13.50	13.50
4675	NASDAQ	ARKR	Thu, Aug 27, 2009	13.93	13.95	13.64	13.64
4674	NASDAQ	ARKR	Wed, Aug 26, 2009	13.91	14.12	13.85	13.86
4673	NASDAQ	ARKR	Tue, Aug 25, 2009	13.95	14.04	13.85	13.85
4672	NASDAQ	ARKR	Mon, Aug 24, 2009	14.00	14.48	13.80	13.80
4671	NASDAQ	ARKR	Fri, Aug 21, 2009	13.10	14.00	13.03	14.00
4670	NASDAQ	ARKR	Thu, Aug 20, 2009	13.51	13.51	13.02	13.02
4669	NASDAQ	ARKR	Wed, Aug 19, 2009	13.07	13.50	13.00	13.01
4668	NASDAQ	ARKR	Tue, Aug 18, 2009	13.00	14.04	12.90	13.15
4667	NASDAQ	ARKR	Mon, Aug 17, 2009	13.20	13.20	12.95	12.95
4666	NASDAQ	ARKR	Fri, Aug 14, 2009	13.50	13.63	13.20	13.29
4665	NASDAQ	ARKR	Thu, Aug 13, 2009	13.51	13.70	13.33	13.33
4664	NASDAQ	ARKR	Wed, Aug 12, 2009	13.60	13.70	13.50	13.50
4663	NASDAQ	ARKR	Tue, Aug 11, 2009	13.65	13.65	13.30	13.50
4662	NASDAQ	ARKR	Mon, Aug 10, 2009	13.97	13.97	13.20	13.65
4661	NASDAQ	ARKR	Fri, Aug 7, 2009	13.69	13.81	13.10	13.60
4660	NASDAQ	ARKR	Thu, Aug 6, 2009	13.40	13.40	13.00	13.00
4659	NASDAQ	ARKR	Wed, Aug 5, 2009	12.90	13.31	12.90	13.01
4658	NASDAQ	ARKR	Tue, Aug 4, 2009	12.99	13.40	12.89	13.20
4657	NASDAQ	ARKR	Mon, Aug 3, 2009	13.59	13.61	13.01	13.45
4656	NASDAQ	ARKR	Fri, Jul 31, 2009	12.62	13.60	12.62	12.74
4655	NASDAQ	ARKR	Thu, Jul 30, 2009	13.62	13.74	12.90	13.01
4654	NASDAQ	ARKR	Wed, Jul 29, 2009	13.61	13.73	12.58	13.53
4653	NASDAQ	ARKR	Tue, Jul 28, 2009	12.76	13.83	12.67	13.56
4652	NASDAQ	ARKR	Mon, Jul 27, 2009	12.79	12.79	12.79	12.79
4651	NASDAQ	ARKR	Fri, Jul 24, 2009	13.18	13.18	13.18	13.18
4650	NASDAQ	ARKR	Thu, Jul 23, 2009	13.18	13.18	13.18	13.18
4649	NASDAQ	ARKR	Wed, Jul 22, 2009	13.49	13.50	13.07	13.50
4648	NASDAQ	ARKR	Mon, Jul 20, 2009	12.85	12.97	12.74	12.75
4647	NASDAQ	ARKR	Fri, Jul 17, 2009	12.15	13.05	12.14	12.43
4646	NASDAQ	ARKR	Thu, Jul 16, 2009	13.09	13.09	12.05	12.05
4645	NASDAQ	ARKR	Wed, Jul 15, 2009	12.70	12.70	12.50	12.50
4644	NASDAQ	ARKR	Tue, Jul 14, 2009	12.30	12.57	12.30	12.57
4643	NASDAQ	ARKR	Mon, Jul 13, 2009	12.51	12.69	12.44	12.44
4642	NASDAQ	ARKR	Fri, Jul 10, 2009	12.60	13.05	12.49	12.72
4641	NASDAQ	ARKR	Thu, Jul 9, 2009	13.08	13.11	12.53	12.69
4640	NASDAQ	ARKR	Wed, Jul 8, 2009	12.68	13.06	12.68	12.85
4639	NASDAQ	ARKR	Tue, Jul 7, 2009	13.01	13.01	12.79	12.80
4638	NASDAQ	ARKR	Mon, Jul 6, 2009	12.75	12.76	12.50	12.50
4637	NASDAQ	ARKR	Thu, Jul 2, 2009	12.81	12.81	12.81	12.81
4636	NASDAQ	ARKR	Wed, Jul 1, 2009	13.04	13.04	12.75	13.02
4635	NASDAQ	ARKR	Tue, Jun 30, 2009	12.72	12.82	12.50	12.50
4634	NASDAQ	ARKR	Mon, Jun 29, 2009	12.37	13.05	12.31	12.74
4633	NASDAQ	ARKR	Fri, Jun 26, 2009	12.30	12.58	12.25	12.35
4632	NASDAQ	ARKR	Thu, Jun 25, 2009	12.40	12.83	12.30	12.40
4631	NASDAQ	ARKR	Wed, Jun 24, 2009	12.74	12.74	12.40	12.40
4630	NASDAQ	ARKR	Tue, Jun 23, 2009	12.51	12.51	12.50	12.50
4629	NASDAQ	ARKR	Mon, Jun 22, 2009	12.50	12.68	12.50	12.68
4628	NASDAQ	ARKR	Fri, Jun 19, 2009	12.50	12.51	12.50	12.50
4627	NASDAQ	ARKR	Thu, Jun 18, 2009	12.55	12.80	12.25	12.35
4626	NASDAQ	ARKR	Wed, Jun 17, 2009	12.51	13.15	12.29	12.61
4625	NASDAQ	ARKR	Tue, Jun 16, 2009	13.11	13.14	12.64	12.64
4624	NASDAQ	ARKR	Mon, Jun 15, 2009	12.93	12.93	12.70	12.71
4623	NASDAQ	ARKR	Fri, Jun 12, 2009	13.25	13.25	12.79	12.79
4622	NASDAQ	ARKR	Thu, Jun 11, 2009	13.25	13.25	13.25	13.25
4621	NASDAQ	ARKR	Wed, Jun 10, 2009	13.25	13.25	13.10	13.25
4620	NASDAQ	ARKR	Tue, Jun 9, 2009	13.07	13.07	13.07	13.07
4619	NASDAQ	ARKR	Mon, Jun 8, 2009	13.41	13.41	13.22	13.22
4618	NASDAQ	ARKR	Fri, Jun 5, 2009	13.50	14.09	12.97	13.22
4617	NASDAQ	ARKR	Thu, Jun 4, 2009	12.90	14.38	12.61	14.09
4616	NASDAQ	ARKR	Wed, Jun 3, 2009	12.81	13.07	12.81	13.07
4615	NASDAQ	ARKR	Tue, Jun 2, 2009	13.49	13.49	12.80	13.24
4614	NASDAQ	ARKR	Mon, Jun 1, 2009	13.04	13.49	13.04	13.49
4613	NASDAQ	ARKR	Fri, May 29, 2009	12.83	13.08	12.74	12.86
4612	NASDAQ	ARKR	Thu, May 28, 2009	13.11	13.28	12.31	13.12
4611	NASDAQ	ARKR	Wed, May 27, 2009	12.79	12.88	12.28	12.80
4610	NASDAQ	ARKR	Tue, May 26, 2009	11.75	12.85	11.70	12.85
4609	NASDAQ	ARKR	Fri, May 22, 2009	12.60	13.07	12.11	12.46
4608	NASDAQ	ARKR	Thu, May 21, 2009	11.82	12.34	11.82	12.34
4607	NASDAQ	ARKR	Wed, May 20, 2009	11.88	11.89	11.75	11.75
4606	NASDAQ	ARKR	Tue, May 19, 2009	11.83	11.92	11.83	11.85
4605	NASDAQ	ARKR	Mon, May 18, 2009	11.78	11.78	11.75	11.76
4604	NASDAQ	ARKR	Fri, May 15, 2009	11.93	11.93	11.75	11.75
4603	NASDAQ	ARKR	Thu, May 14, 2009	11.67	11.98	11.67	11.98
4602	NASDAQ	ARKR	Wed, May 13, 2009	11.56	11.88	11.56	11.87
4601	NASDAQ	ARKR	Tue, May 12, 2009	11.99	12.00	11.66	11.66
4600	NASDAQ	ARKR	Mon, May 11, 2009	11.50	11.87	11.50	11.60
4599	NASDAQ	ARKR	Fri, May 8, 2009	12.11	12.38	11.75	12.22
4598	NASDAQ	ARKR	Thu, May 7, 2009	11.95	12.54	11.60	12.04
4597	NASDAQ	ARKR	Wed, May 6, 2009	11.50	11.79	11.50	11.79
4596	NASDAQ	ARKR	Tue, May 5, 2009	11.75	11.79	11.43	11.50
4595	NASDAQ	ARKR	Mon, May 4, 2009	11.85	11.85	11.45	11.84
4594	NASDAQ	ARKR	Fri, May 1, 2009	11.19	11.61	11.19	11.55
4593	NASDAQ	ARKR	Thu, Apr 30, 2009	11.79	11.79	11.45	11.45
4592	NASDAQ	ARKR	Wed, Apr 29, 2009	11.48	11.85	11.21	11.21
4591	NASDAQ	ARKR	Tue, Apr 28, 2009	10.60	11.52	10.60	10.96
4590	NASDAQ	ARKR	Mon, Apr 27, 2009	10.45	10.71	10.25	10.50
4589	NASDAQ	ARKR	Fri, Apr 24, 2009	10.04	10.50	10.04	10.50
4588	NASDAQ	ARKR	Thu, Apr 23, 2009	10.03	10.21	10.01	10.10
4587	NASDAQ	ARKR	Wed, Apr 22, 2009	9.90	10.02	9.86	9.98
4586	NASDAQ	ARKR	Tue, Apr 21, 2009	9.85	9.98	9.85	9.98
4585	NASDAQ	ARKR	Mon, Apr 20, 2009	9.99	9.99	9.67	9.80
4584	NASDAQ	ARKR	Fri, Apr 17, 2009	9.95	10.07	9.56	10.00
4583	NASDAQ	ARKR	Thu, Apr 16, 2009	9.75	10.00	9.75	10.00
4582	NASDAQ	ARKR	Wed, Apr 15, 2009	9.66	9.90	9.45	9.48
4581	NASDAQ	ARKR	Tue, Apr 14, 2009	10.09	10.09	9.39	10.08
4580	NASDAQ	ARKR	Mon, Apr 13, 2009	9.99	10.00	9.46	9.46
4579	NASDAQ	ARKR	Thu, Apr 9, 2009	9.98	10.00	9.91	10.00
4578	NASDAQ	ARKR	Wed, Apr 8, 2009	10.05	10.29	9.85	9.85
4577	NASDAQ	ARKR	Tue, Apr 7, 2009	10.00	10.00	10.00	10.00
4576	NASDAQ	ARKR	Mon, Apr 6, 2009	9.99	10.04	9.91	9.98
4575	NASDAQ	ARKR	Fri, Apr 3, 2009	10.00	10.00	10.00	10.00
4574	NASDAQ	ARKR	Thu, Apr 2, 2009	9.69	9.92	9.58	9.92
4573	NASDAQ	ARKR	Wed, Apr 1, 2009	9.72	9.74	9.41	9.41
4572	NASDAQ	ARKR	Mon, Mar 30, 2009	9.30	9.30	9.30	9.30
4571	NASDAQ	ARKR	Fri, Mar 27, 2009	9.52	9.52	9.52	9.52
4570	NASDAQ	ARKR	Thu, Mar 26, 2009	8.90	9.32	8.90	9.17
4569	NASDAQ	ARKR	Wed, Mar 25, 2009	9.40	9.40	8.90	8.92
4568	NASDAQ	ARKR	Tue, Mar 24, 2009	9.03	9.07	8.91	8.91
4567	NASDAQ	ARKR	Mon, Mar 23, 2009	9.85	9.85	9.65	9.65
4566	NASDAQ	ARKR	Fri, Mar 20, 2009	9.79	9.80	9.72	9.74
4565	NASDAQ	ARKR	Thu, Mar 19, 2009	9.55	9.56	9.00	9.23
4564	NASDAQ	ARKR	Wed, Mar 18, 2009	9.11	9.53	9.10	9.52
4563	NASDAQ	ARKR	Tue, Mar 17, 2009	9.10	9.88	9.10	9.69
4562	NASDAQ	ARKR	Mon, Mar 16, 2009	9.51	9.51	9.12	9.17
4561	NASDAQ	ARKR	Fri, Mar 13, 2009	10.00	10.03	10.00	10.03
4560	NASDAQ	ARKR	Thu, Mar 12, 2009	9.94	9.96	9.94	9.96
4559	NASDAQ	ARKR	Wed, Mar 11, 2009	9.99	9.99	9.52	9.52
4558	NASDAQ	ARKR	Tue, Mar 10, 2009	9.91	10.00	9.75	9.82
4557	NASDAQ	ARKR	Mon, Mar 9, 2009	10.00	10.05	9.99	9.99
4556	NASDAQ	ARKR	Fri, Mar 6, 2009	9.80	10.10	9.77	10.00
4555	NASDAQ	ARKR	Thu, Mar 5, 2009	10.00	10.00	9.92	9.92
4554	NASDAQ	ARKR	Wed, Mar 4, 2009	9.98	10.00	9.98	10.00
4553	NASDAQ	ARKR	Tue, Mar 3, 2009	9.80	10.19	9.76	9.80
4552	NASDAQ	ARKR	Mon, Mar 2, 2009	10.04	10.04	10.04	10.04
4551	NASDAQ	ARKR	Fri, Feb 27, 2009	9.80	9.80	9.80	9.80
4550	NASDAQ	ARKR	Thu, Feb 26, 2009	10.00	10.00	9.95	9.95
4549	NASDAQ	ARKR	Wed, Feb 25, 2009	10.10	10.10	9.98	9.98
4548	NASDAQ	ARKR	Tue, Feb 24, 2009	9.99	10.10	9.95	9.95
4547	NASDAQ	ARKR	Mon, Feb 23, 2009	9.86	10.09	9.86	10.00
4546	NASDAQ	ARKR	Fri, Feb 20, 2009	10.00	10.02	9.85	9.99
4545	NASDAQ	ARKR	Thu, Feb 19, 2009	10.10	10.10	10.05	10.05
4544	NASDAQ	ARKR	Wed, Feb 18, 2009	9.75	10.10	9.75	9.76
4543	NASDAQ	ARKR	Tue, Feb 17, 2009	10.00	10.01	10.00	10.00
4542	NASDAQ	ARKR	Fri, Feb 13, 2009	10.00	10.00	10.00	10.00
4541	NASDAQ	ARKR	Thu, Feb 12, 2009	10.05	10.93	10.00	10.10
4540	NASDAQ	ARKR	Wed, Feb 11, 2009	10.00	10.03	10.00	10.03
4539	NASDAQ	ARKR	Tue, Feb 10, 2009	10.05	10.10	9.85	10.10
4538	NASDAQ	ARKR	Mon, Feb 9, 2009	9.88	10.17	9.76	10.05
4537	NASDAQ	ARKR	Fri, Feb 6, 2009	9.90	9.95	9.90	9.95
4536	NASDAQ	ARKR	Thu, Feb 5, 2009	9.84	9.93	9.84	9.92
4535	NASDAQ	ARKR	Wed, Feb 4, 2009	9.85	9.85	9.85	9.85
4534	NASDAQ	ARKR	Tue, Feb 3, 2009	10.23	10.23	10.00	10.00
4533	NASDAQ	ARKR	Mon, Feb 2, 2009	10.50	10.50	10.31	10.31
4532	NASDAQ	ARKR	Fri, Jan 30, 2009	10.42	10.53	10.42	10.50
4531	NASDAQ	ARKR	Thu, Jan 29, 2009	10.83	10.83	10.42	10.80
4530	NASDAQ	ARKR	Wed, Jan 28, 2009	10.72	10.87	10.50	10.85
4529	NASDAQ	ARKR	Tue, Jan 27, 2009	10.99	11.83	10.70	10.70
4528	NASDAQ	ARKR	Mon, Jan 26, 2009	11.01	11.35	11.01	11.14
4527	NASDAQ	ARKR	Fri, Jan 23, 2009	11.09	11.10	10.90	10.90
4526	NASDAQ	ARKR	Thu, Jan 22, 2009	10.96	11.24	10.75	11.24
4525	NASDAQ	ARKR	Wed, Jan 21, 2009	11.63	11.80	10.90	10.90
4524	NASDAQ	ARKR	Tue, Jan 20, 2009	10.75	11.38	10.75	11.19
4523	NASDAQ	ARKR	Fri, Jan 16, 2009	10.76	11.15	10.76	11.15
4522	NASDAQ	ARKR	Thu, Jan 15, 2009	11.05	11.31	11.00	11.00
4521	NASDAQ	ARKR	Wed, Jan 14, 2009	11.76	11.82	11.08	11.08
4520	NASDAQ	ARKR	Tue, Jan 13, 2009	11.59	11.85	11.06	11.08
4519	NASDAQ	ARKR	Mon, Jan 12, 2009	11.85	11.85	11.85	11.85
4518	NASDAQ	ARKR	Fri, Jan 9, 2009	11.75	11.85	11.75	11.85
4517	NASDAQ	ARKR	Thu, Jan 8, 2009	11.82	11.82	11.47	11.47
4516	NASDAQ	ARKR	Wed, Jan 7, 2009	11.95	12.30	11.72	12.20
4515	NASDAQ	ARKR	Tue, Jan 6, 2009	11.72	12.07	11.61	12.07
4514	NASDAQ	ARKR	Mon, Jan 5, 2009	11.82	12.00	11.20	12.00
4513	NASDAQ	ARKR	Fri, Jan 2, 2009	11.40	11.72	10.77	11.72
4512	NASDAQ	ARKR	Wed, Dec 31, 2008	10.64	11.43	10.60	11.43
4511	NASDAQ	ARKR	Tue, Dec 30, 2008	10.79	10.90	10.42	10.80
4510	NASDAQ	ARKR	Mon, Dec 29, 2008	11.00	11.00	10.58	10.66
4509	NASDAQ	ARKR	Fri, Dec 26, 2008	11.00	11.03	10.50	10.66
4508	NASDAQ	ARKR	Wed, Dec 24, 2008	10.91	11.03	10.91	11.03
4507	NASDAQ	ARKR	Tue, Dec 23, 2008	9.50	10.50	9.50	10.50
4506	NASDAQ	ARKR	Mon, Dec 22, 2008	9.20	9.70	8.88	9.50
4505	NASDAQ	ARKR	Fri, Dec 19, 2008	9.50	9.50	8.78	9.00
4504	NASDAQ	ARKR	Thu, Dec 18, 2008	11.01	11.01	8.50	9.35
4503	NASDAQ	ARKR	Wed, Dec 17, 2008	10.78	11.22	10.78	11.22
4502	NASDAQ	ARKR	Tue, Dec 16, 2008	11.08	11.52	10.54	11.52
4501	NASDAQ	ARKR	Mon, Dec 15, 2008	10.60	11.06	10.60	11.00
4500	NASDAQ	ARKR	Fri, Dec 12, 2008	11.00	11.00	10.51	10.51
4499	NASDAQ	ARKR	Thu, Dec 11, 2008	10.94	10.96	10.62	10.96
4498	NASDAQ	ARKR	Wed, Dec 10, 2008	11.00	11.00	10.55	10.55
4497	NASDAQ	ARKR	Tue, Dec 9, 2008	11.00	11.00	10.30	10.85
4496	NASDAQ	ARKR	Mon, Dec 8, 2008	11.00	11.00	10.55	10.73
4495	NASDAQ	ARKR	Fri, Dec 5, 2008	10.75	10.78	10.43	10.75
4494	NASDAQ	ARKR	Thu, Dec 4, 2008	10.75	11.25	10.65	11.25
4493	NASDAQ	ARKR	Wed, Dec 3, 2008	10.83	11.60	10.31	10.75
4492	NASDAQ	ARKR	Tue, Dec 2, 2008	9.50	10.10	9.50	10.00
4491	NASDAQ	ARKR	Mon, Dec 1, 2008	8.62	10.24	8.59	9.43
4490	NASDAQ	ARKR	Fri, Nov 28, 2008	8.35	8.35	8.35	8.35
4489	NASDAQ	ARKR	Wed, Nov 26, 2008	9.75	10.00	8.99	8.99
4488	NASDAQ	ARKR	Tue, Nov 25, 2008	9.89	10.25	9.60	9.60
4487	NASDAQ	ARKR	Mon, Nov 24, 2008	8.80	10.00	8.59	9.89
4486	NASDAQ	ARKR	Fri, Nov 21, 2008	8.74	8.74	7.92	8.73
4485	NASDAQ	ARKR	Thu, Nov 20, 2008	9.02	9.04	9.00	9.03
4484	NASDAQ	ARKR	Wed, Nov 19, 2008	11.00	11.00	9.70	10.00
4483	NASDAQ	ARKR	Tue, Nov 18, 2008	10.94	10.95	9.90	10.95
4482	NASDAQ	ARKR	Mon, Nov 17, 2008	10.70	10.70	9.95	10.00
4481	NASDAQ	ARKR	Fri, Nov 14, 2008	10.75	10.75	10.52	10.52
4480	NASDAQ	ARKR	Thu, Nov 13, 2008	10.75	11.00	10.00	10.99
4479	NASDAQ	ARKR	Wed, Nov 12, 2008	10.77	11.01	10.00	10.88
4478	NASDAQ	ARKR	Tue, Nov 11, 2008	12.75	12.75	11.74	11.98
4477	NASDAQ	ARKR	Mon, Nov 10, 2008	12.20	12.88	12.20	12.88
4476	NASDAQ	ARKR	Fri, Nov 7, 2008	12.00	12.13	12.00	12.13
4475	NASDAQ	ARKR	Thu, Nov 6, 2008	12.19	12.19	11.97	12.00
4474	NASDAQ	ARKR	Wed, Nov 5, 2008	13.00	13.00	12.15	12.15
4473	NASDAQ	ARKR	Tue, Nov 4, 2008	13.00	13.32	12.50	12.50
4472	NASDAQ	ARKR	Mon, Nov 3, 2008	12.69	13.00	12.24	13.00
4471	NASDAQ	ARKR	Fri, Oct 31, 2008	11.99	12.53	11.80	12.53
4470	NASDAQ	ARKR	Thu, Oct 30, 2008	12.51	12.65	11.80	11.80
4469	NASDAQ	ARKR	Wed, Oct 29, 2008	14.00	14.00	12.20	12.65
4468	NASDAQ	ARKR	Tue, Oct 28, 2008	13.10	13.10	12.81	12.81
4467	NASDAQ	ARKR	Mon, Oct 27, 2008	14.00	14.00	12.26	13.04
4466	NASDAQ	ARKR	Fri, Oct 24, 2008	14.90	14.90	14.00	14.00
4465	NASDAQ	ARKR	Thu, Oct 23, 2008	15.33	15.34	15.33	15.34
4464	NASDAQ	ARKR	Wed, Oct 22, 2008	15.44	15.45	14.96	14.96
4463	NASDAQ	ARKR	Tue, Oct 21, 2008	15.90	15.91	15.45	15.85
4462	NASDAQ	ARKR	Mon, Oct 20, 2008	16.00	16.00	15.92	15.99
4461	NASDAQ	ARKR	Fri, Oct 17, 2008	15.14	15.87	14.72	15.87
4460	NASDAQ	ARKR	Thu, Oct 16, 2008	15.70	15.70	14.61	15.11
4459	NASDAQ	ARKR	Wed, Oct 15, 2008	15.90	15.95	15.51	15.51
4458	NASDAQ	ARKR	Tue, Oct 14, 2008	16.00	16.00	15.52	15.70
4457	NASDAQ	ARKR	Mon, Oct 13, 2008	15.92	16.00	15.40	15.51
4456	NASDAQ	ARKR	Fri, Oct 10, 2008	14.74	15.94	14.70	15.94
4455	NASDAQ	ARKR	Thu, Oct 9, 2008	15.99	15.99	14.74	15.96
4454	NASDAQ	ARKR	Wed, Oct 8, 2008	15.25	15.75	15.00	15.00
4453	NASDAQ	ARKR	Tue, Oct 7, 2008	15.42	15.50	15.05	15.50
4452	NASDAQ	ARKR	Mon, Oct 6, 2008	15.33	15.55	15.30	15.55
4451	NASDAQ	ARKR	Fri, Oct 3, 2008	15.76	15.76	15.34	15.43
4450	NASDAQ	ARKR	Thu, Oct 2, 2008	15.25	15.78	15.15	15.30
4449	NASDAQ	ARKR	Wed, Oct 1, 2008	16.03	16.10	15.00	15.00
4448	NASDAQ	ARKR	Tue, Sep 30, 2008	17.10	17.10	16.04	16.04
4447	NASDAQ	ARKR	Mon, Sep 29, 2008	17.45	18.00	17.03	17.03
4446	NASDAQ	ARKR	Fri, Sep 26, 2008	17.89	18.34	17.88	18.03
4445	NASDAQ	ARKR	Thu, Sep 25, 2008	18.50	18.50	18.08	18.43
4444	NASDAQ	ARKR	Wed, Sep 24, 2008	18.81	19.44	18.25	18.46
4443	NASDAQ	ARKR	Tue, Sep 23, 2008	18.98	19.00	18.95	19.00
4442	NASDAQ	ARKR	Mon, Sep 22, 2008	18.53	18.53	18.53	18.53
4441	NASDAQ	ARKR	Fri, Sep 19, 2008	19.00	19.00	18.60	18.83
4440	NASDAQ	ARKR	Thu, Sep 18, 2008	19.00	19.14	18.50	18.57
4439	NASDAQ	ARKR	Wed, Sep 17, 2008	20.05	20.05	18.89	19.87
4438	NASDAQ	ARKR	Tue, Sep 16, 2008	21.15	21.50	20.59	20.75
4437	NASDAQ	ARKR	Mon, Sep 15, 2008	21.10	21.13	21.05	21.05
4436	NASDAQ	ARKR	Fri, Sep 12, 2008	21.53	21.54	21.53	21.53
4435	NASDAQ	ARKR	Thu, Sep 11, 2008	21.51	21.51	21.51	21.51
4434	NASDAQ	ARKR	Wed, Sep 10, 2008	22.48	22.49	21.81	22.09
4433	NASDAQ	ARKR	Tue, Sep 9, 2008	21.29	22.26	21.26	22.17
4432	NASDAQ	ARKR	Mon, Sep 8, 2008	21.04	21.26	21.04	21.10
4431	NASDAQ	ARKR	Fri, Sep 5, 2008	21.70	21.70	21.50	21.50
4430	NASDAQ	ARKR	Thu, Sep 4, 2008	22.07	22.71	21.51	22.70
4429	NASDAQ	ARKR	Wed, Sep 3, 2008	22.70	22.73	22.70	22.73
4428	NASDAQ	ARKR	Tue, Sep 2, 2008	22.95	22.95	22.04	22.04
4427	NASDAQ	ARKR	Fri, Aug 29, 2008	22.99	23.05	22.99	23.05
4426	NASDAQ	ARKR	Thu, Aug 28, 2008	23.85	23.85	21.59	22.23
4425	NASDAQ	ARKR	Wed, Aug 27, 2008	23.39	23.39	23.39	23.39
4424	NASDAQ	ARKR	Tue, Aug 26, 2008	21.06	21.50	21.06	21.50
4423	NASDAQ	ARKR	Mon, Aug 25, 2008	21.50	21.98	21.50	21.98
4422	NASDAQ	ARKR	Fri, Aug 22, 2008	21.36	21.96	21.36	21.96
4421	NASDAQ	ARKR	Wed, Aug 20, 2008	20.80	22.71	20.80	22.48
4420	NASDAQ	ARKR	Tue, Aug 19, 2008	21.26	21.30	20.76	20.76
4419	NASDAQ	ARKR	Mon, Aug 18, 2008	23.03	23.03	23.03	23.03
4418	NASDAQ	ARKR	Fri, Aug 15, 2008	22.20	22.78	21.27	22.34
4417	NASDAQ	ARKR	Thu, Aug 14, 2008	22.40	22.40	21.42	22.10
4416	NASDAQ	ARKR	Tue, Aug 12, 2008	22.59	22.59	22.29	22.29
4415	NASDAQ	ARKR	Mon, Aug 11, 2008	22.98	22.98	22.98	22.98
4414	NASDAQ	ARKR	Fri, Aug 8, 2008	22.80	22.80	22.80	22.80
4413	NASDAQ	ARKR	Thu, Aug 7, 2008	23.09	23.09	22.42	22.43
4412	NASDAQ	ARKR	Wed, Aug 6, 2008	22.86	22.86	22.53	22.53
4411	NASDAQ	ARKR	Tue, Aug 5, 2008	19.69	21.54	19.69	21.54
4410	NASDAQ	ARKR	Mon, Aug 4, 2008	19.30	19.30	19.00	19.20
4409	NASDAQ	ARKR	Fri, Aug 1, 2008	19.03	19.60	19.00	19.00
4408	NASDAQ	ARKR	Thu, Jul 31, 2008	18.50	19.39	18.05	19.03
4407	NASDAQ	ARKR	Wed, Jul 30, 2008	19.24	19.25	15.50	18.89
4406	NASDAQ	ARKR	Tue, Jul 29, 2008	22.84	22.84	18.33	19.20
4405	NASDAQ	ARKR	Mon, Jul 28, 2008	22.90	22.90	20.98	20.98
4404	NASDAQ	ARKR	Fri, Jul 25, 2008	22.00	22.00	21.50	21.50
4403	NASDAQ	ARKR	Thu, Jul 24, 2008	23.01	23.01	21.15	21.15
4402	NASDAQ	ARKR	Wed, Jul 23, 2008	23.03	23.97	23.00	23.01
4401	NASDAQ	ARKR	Tue, Jul 22, 2008	13.54	24.60	13.54	22.61
4400	NASDAQ	ARKR	Mon, Jul 21, 2008	24.87	24.90	24.60	24.60
4399	NASDAQ	ARKR	Fri, Jul 18, 2008	25.00	25.00	24.65	24.65
4398	NASDAQ	ARKR	Thu, Jul 17, 2008	24.80	24.99	24.80	24.89
4397	NASDAQ	ARKR	Wed, Jul 16, 2008	25.00	25.00	24.80	24.80
4396	NASDAQ	ARKR	Tue, Jul 15, 2008	25.00	25.04	24.15	24.88
4395	NASDAQ	ARKR	Mon, Jul 14, 2008	25.10	25.10	25.00	25.00
4394	NASDAQ	ARKR	Fri, Jul 11, 2008	25.35	25.35	25.10	25.10
4393	NASDAQ	ARKR	Thu, Jul 10, 2008	25.25	25.38	25.10	25.10
4392	NASDAQ	ARKR	Wed, Jul 9, 2008	25.70	25.80	25.20	25.27
4391	NASDAQ	ARKR	Tue, Jul 8, 2008	25.75	25.75	25.75	25.75
4390	NASDAQ	ARKR	Mon, Jul 7, 2008	25.77	26.25	25.75	26.25
4389	NASDAQ	ARKR	Thu, Jul 3, 2008	25.80	25.80	25.80	25.80
4388	NASDAQ	ARKR	Wed, Jul 2, 2008	25.90	26.44	25.90	26.24
4387	NASDAQ	ARKR	Tue, Jul 1, 2008	25.91	25.91	25.91	25.91
4386	NASDAQ	ARKR	Mon, Jun 30, 2008	25.90	25.91	25.90	25.91
4385	NASDAQ	ARKR	Fri, Jun 27, 2008	25.75	25.90	25.75	25.90
4384	NASDAQ	ARKR	Wed, Jun 25, 2008	26.57	26.57	26.57	26.57
4383	NASDAQ	ARKR	Tue, Jun 24, 2008	26.94	26.94	26.57	26.57
4382	NASDAQ	ARKR	Mon, Jun 23, 2008	26.88	26.88	26.88	26.88
4381	NASDAQ	ARKR	Thu, Jun 19, 2008	26.29	26.87	25.84	26.41
4380	NASDAQ	ARKR	Wed, Jun 18, 2008	26.00	26.00	25.90	25.90
4379	NASDAQ	ARKR	Tue, Jun 17, 2008	25.91	26.20	25.90	26.20
4378	NASDAQ	ARKR	Mon, Jun 16, 2008	26.16	26.99	26.16	26.99
4377	NASDAQ	ARKR	Fri, Jun 13, 2008	26.31	26.92	25.90	25.90
4376	NASDAQ	ARKR	Thu, Jun 12, 2008	26.00	26.01	25.90	25.90
4375	NASDAQ	ARKR	Wed, Jun 11, 2008	25.85	26.67	25.85	26.00
4374	NASDAQ	ARKR	Tue, Jun 10, 2008	25.87	26.00	25.85	26.00
4373	NASDAQ	ARKR	Mon, Jun 9, 2008	25.88	26.54	25.70	25.92
4372	NASDAQ	ARKR	Fri, Jun 6, 2008	25.90	26.50	25.33	25.87
4371	NASDAQ	ARKR	Thu, Jun 5, 2008	26.00	26.00	25.51	25.70
4370	NASDAQ	ARKR	Wed, Jun 4, 2008	25.54	26.00	25.13	25.28
4369	NASDAQ	ARKR	Tue, Jun 3, 2008	26.49	26.99	25.99	26.05
4368	NASDAQ	ARKR	Mon, Jun 2, 2008	26.50	26.50	26.01	26.14
4367	NASDAQ	ARKR	Fri, May 30, 2008	25.50	26.50	25.50	26.50
4366	NASDAQ	ARKR	Thu, May 29, 2008	26.48	26.56	25.00	25.43
4365	NASDAQ	ARKR	Wed, May 28, 2008	26.35	26.54	24.99	25.56
4364	NASDAQ	ARKR	Tue, May 27, 2008	26.12	26.57	25.11	25.48
4363	NASDAQ	ARKR	Fri, May 23, 2008	26.00	26.74	26.00	26.71
4362	NASDAQ	ARKR	Thu, May 22, 2008	26.30	26.79	25.99	26.20
4361	NASDAQ	ARKR	Wed, May 21, 2008	27.00	27.01	26.97	26.99
4360	NASDAQ	ARKR	Tue, May 20, 2008	27.45	27.49	27.00	27.00
4359	NASDAQ	ARKR	Mon, May 19, 2008	27.11	27.12	26.90	26.90
4358	NASDAQ	ARKR	Fri, May 16, 2008	27.50	27.99	27.46	27.46
4357	NASDAQ	ARKR	Thu, May 15, 2008	28.00	28.00	27.98	28.00
4356	NASDAQ	ARKR	Wed, May 14, 2008	27.25	28.00	27.25	27.55
4355	NASDAQ	ARKR	Tue, May 13, 2008	27.24	27.30	26.86	27.30
4354	NASDAQ	ARKR	Mon, May 12, 2008	26.95	27.50	26.89	27.50
4353	NASDAQ	ARKR	Fri, May 9, 2008	26.20	26.99	26.20	26.75
4352	NASDAQ	ARKR	Thu, May 8, 2008	26.79	27.79	26.03	26.03
4351	NASDAQ	ARKR	Wed, May 7, 2008	25.99	27.00	25.99	26.90
4350	NASDAQ	ARKR	Tue, May 6, 2008	25.70	26.92	24.98	25.49
4349	NASDAQ	ARKR	Fri, May 2, 2008	26.96	26.98	26.76	26.77
4348	NASDAQ	ARKR	Thu, May 1, 2008	25.96	26.66	25.70	25.95
4347	NASDAQ	ARKR	Wed, Apr 30, 2008	26.80	26.80	26.01	26.43
4346	NASDAQ	ARKR	Tue, Apr 29, 2008	26.08	26.75	25.93	26.37
4345	NASDAQ	ARKR	Mon, Apr 28, 2008	26.97	26.97	26.50	26.50
4344	NASDAQ	ARKR	Fri, Apr 25, 2008	25.95	27.00	25.92	26.18
4343	NASDAQ	ARKR	Thu, Apr 24, 2008	26.11	26.14	25.92	25.92
4342	NASDAQ	ARKR	Wed, Apr 23, 2008	26.40	26.40	25.81	25.95
4341	NASDAQ	ARKR	Tue, Apr 22, 2008	26.97	28.30	26.29	26.85
4340	NASDAQ	ARKR	Mon, Apr 21, 2008	26.28	27.20	26.28	26.97
4339	NASDAQ	ARKR	Fri, Apr 18, 2008	26.07	26.22	26.04	26.04
4338	NASDAQ	ARKR	Thu, Apr 17, 2008	26.13	26.90	25.80	26.22
4337	NASDAQ	ARKR	Wed, Apr 16, 2008	26.87	26.87	26.25	26.69
4336	NASDAQ	ARKR	Tue, Apr 15, 2008	27.11	27.11	25.78	26.55
4335	NASDAQ	ARKR	Mon, Apr 14, 2008	26.61	27.21	26.61	26.84
4334	NASDAQ	ARKR	Fri, Apr 11, 2008	25.76	26.60	25.70	25.85
4333	NASDAQ	ARKR	Thu, Apr 10, 2008	25.43	25.43	25.43	25.43
4332	NASDAQ	ARKR	Wed, Apr 9, 2008	26.00	26.18	24.07	25.13
4331	NASDAQ	ARKR	Tue, Apr 8, 2008	26.67	26.67	25.96	26.01
4330	NASDAQ	ARKR	Mon, Apr 7, 2008	27.09	27.09	25.79	25.95
4329	NASDAQ	ARKR	Fri, Apr 4, 2008	26.25	27.16	26.00	26.59
4328	NASDAQ	ARKR	Thu, Apr 3, 2008	28.75	28.75	26.07	26.64
4327	NASDAQ	ARKR	Mon, Mar 31, 2008	30.43	30.43	29.00	29.00
4326	NASDAQ	ARKR	Fri, Mar 28, 2008	29.47	29.47	29.04	29.10
4325	NASDAQ	ARKR	Thu, Mar 27, 2008	30.00	30.85	29.48	29.48
4324	NASDAQ	ARKR	Tue, Mar 25, 2008	29.99	30.00	29.99	30.00
4323	NASDAQ	ARKR	Mon, Mar 24, 2008	29.95	31.25	29.02	30.00
4322	NASDAQ	ARKR	Thu, Mar 20, 2008	29.50	29.50	29.15	29.30
4321	NASDAQ	ARKR	Wed, Mar 19, 2008	28.42	29.49	28.42	29.49
4320	NASDAQ	ARKR	Tue, Mar 18, 2008	29.88	29.94	28.00	29.94
4319	NASDAQ	ARKR	Mon, Mar 17, 2008	27.70	29.49	27.70	29.49
4318	NASDAQ	ARKR	Fri, Mar 14, 2008	29.89	29.94	29.16	29.94
4317	NASDAQ	ARKR	Thu, Mar 13, 2008	29.69	29.69	28.36	29.50
4316	NASDAQ	ARKR	Wed, Mar 12, 2008	30.35	30.35	30.35	30.35
4315	NASDAQ	ARKR	Tue, Mar 11, 2008	30.30	31.10	30.30	31.10
4314	NASDAQ	ARKR	Mon, Mar 10, 2008	31.00	31.00	30.30	30.30
4313	NASDAQ	ARKR	Thu, Mar 6, 2008	29.85	31.70	29.85	31.03
4312	NASDAQ	ARKR	Wed, Mar 5, 2008	30.46	31.57	30.45	31.14
4311	NASDAQ	ARKR	Tue, Mar 4, 2008	30.43	31.94	30.43	31.57
4310	NASDAQ	ARKR	Mon, Mar 3, 2008	31.90	31.93	29.86	31.06
4309	NASDAQ	ARKR	Fri, Feb 29, 2008	30.20	32.70	30.19	30.80
4308	NASDAQ	ARKR	Thu, Feb 28, 2008	30.20	33.29	30.20	32.58
4307	NASDAQ	ARKR	Wed, Feb 27, 2008	32.00	32.87	31.22	31.56
4306	NASDAQ	ARKR	Tue, Feb 26, 2008	31.82	31.99	31.60	31.99
4305	NASDAQ	ARKR	Mon, Feb 25, 2008	30.37	32.03	30.15	31.00
4304	NASDAQ	ARKR	Fri, Feb 22, 2008	31.38	31.62	30.68	30.68
4303	NASDAQ	ARKR	Thu, Feb 21, 2008	31.92	32.03	31.74	32.02
4302	NASDAQ	ARKR	Wed, Feb 20, 2008	32.74	32.74	30.76	31.07
4301	NASDAQ	ARKR	Tue, Feb 19, 2008	33.36	33.36	31.72	31.72
4300	NASDAQ	ARKR	Fri, Feb 15, 2008	31.79	32.28	31.78	32.10
4299	NASDAQ	ARKR	Thu, Feb 14, 2008	33.49	33.49	31.25	31.78
4298	NASDAQ	ARKR	Wed, Feb 13, 2008	32.43	33.50	32.36	32.91
4297	NASDAQ	ARKR	Tue, Feb 12, 2008	33.95	33.95	32.58	33.00
4296	NASDAQ	ARKR	Mon, Feb 11, 2008	32.25	32.81	31.99	32.75
4295	NASDAQ	ARKR	Fri, Feb 8, 2008	34.00	34.00	33.67	33.70
4294	NASDAQ	ARKR	Thu, Feb 7, 2008	32.91	33.79	32.91	33.77
4293	NASDAQ	ARKR	Wed, Feb 6, 2008	33.26	33.26	32.99	33.13
4292	NASDAQ	ARKR	Tue, Feb 5, 2008	32.65	32.68	32.65	32.65
4291	NASDAQ	ARKR	Mon, Feb 4, 2008	34.59	34.59	32.69	33.21
4290	NASDAQ	ARKR	Fri, Feb 1, 2008	31.99	34.13	31.99	34.01
4289	NASDAQ	ARKR	Thu, Jan 31, 2008	29.33	32.00	29.33	31.72
4288	NASDAQ	ARKR	Wed, Jan 30, 2008	30.72	31.33	30.30	30.30
4287	NASDAQ	ARKR	Tue, Jan 29, 2008	30.75	31.99	30.31	30.81
4286	NASDAQ	ARKR	Mon, Jan 28, 2008	31.10	31.20	30.09	30.74
4285	NASDAQ	ARKR	Fri, Jan 25, 2008	30.68	31.25	30.50	31.16
4284	NASDAQ	ARKR	Thu, Jan 24, 2008	32.00	32.00	29.80	30.83
4283	NASDAQ	ARKR	Wed, Jan 23, 2008	28.71	32.00	27.01	32.00
4282	NASDAQ	ARKR	Tue, Jan 22, 2008	30.12	31.99	29.00	31.25
4281	NASDAQ	ARKR	Fri, Jan 18, 2008	30.00	32.00	30.00	32.00
4280	NASDAQ	ARKR	Thu, Jan 17, 2008	31.55	31.92	31.09	31.44
4279	NASDAQ	ARKR	Wed, Jan 16, 2008	33.14	33.14	31.68	32.00
4278	NASDAQ	ARKR	Tue, Jan 15, 2008	32.31	32.50	31.41	31.77
4277	NASDAQ	ARKR	Mon, Jan 14, 2008	33.51	33.51	32.34	33.00
4276	NASDAQ	ARKR	Fri, Jan 11, 2008	33.06	33.60	32.52	33.43
4275	NASDAQ	ARKR	Thu, Jan 10, 2008	33.18	33.29	32.00	32.70
4274	NASDAQ	ARKR	Wed, Jan 9, 2008	32.98	34.00	32.32	33.17
4273	NASDAQ	ARKR	Tue, Jan 8, 2008	34.71	34.80	32.18	32.69
4272	NASDAQ	ARKR	Mon, Jan 7, 2008	35.62	35.62	33.99	35.29
4271	NASDAQ	ARKR	Fri, Jan 4, 2008	36.35	36.35	35.36	35.81
4270	NASDAQ	ARKR	Thu, Jan 3, 2008	36.99	37.24	35.99	36.34
4269	NASDAQ	ARKR	Wed, Jan 2, 2008	37.52	37.67	36.02	37.32
4268	NASDAQ	ARKR	Mon, Dec 31, 2007	37.08	37.67	36.37	36.81
4267	NASDAQ	ARKR	Fri, Dec 28, 2007	36.70	36.96	36.70	36.95
4266	NASDAQ	ARKR	Thu, Dec 27, 2007	36.60	36.75	36.60	36.75
4265	NASDAQ	ARKR	Wed, Dec 26, 2007	36.10	37.08	35.96	36.91
4264	NASDAQ	ARKR	Mon, Dec 24, 2007	36.09	36.10	36.09	36.10
4263	NASDAQ	ARKR	Fri, Dec 21, 2007	34.27	36.10	34.08	35.53
4262	NASDAQ	ARKR	Thu, Dec 20, 2007	36.16	36.16	34.51	34.83
4261	NASDAQ	ARKR	Wed, Dec 19, 2007	36.99	37.00	35.31	35.45
4260	NASDAQ	ARKR	Tue, Dec 18, 2007	36.00	36.50	35.90	36.00
4259	NASDAQ	ARKR	Mon, Dec 17, 2007	35.06	35.80	35.06	35.66
4258	NASDAQ	ARKR	Fri, Dec 14, 2007	35.12	35.63	35.02	35.03
4257	NASDAQ	ARKR	Thu, Dec 13, 2007	35.41	35.47	35.26	35.47
4256	NASDAQ	ARKR	Wed, Dec 12, 2007	35.54	35.66	35.28	35.28
4255	NASDAQ	ARKR	Tue, Dec 11, 2007	35.59	35.59	35.51	35.51
4254	NASDAQ	ARKR	Mon, Dec 10, 2007	35.85	36.10	35.75	35.75
4253	NASDAQ	ARKR	Fri, Dec 7, 2007	36.10	36.30	35.76	35.76
4252	NASDAQ	ARKR	Thu, Dec 6, 2007	36.70	36.70	36.25	36.32
4251	NASDAQ	ARKR	Wed, Dec 5, 2007	36.05	36.67	36.05	36.42
4250	NASDAQ	ARKR	Tue, Dec 4, 2007	36.00	36.69	36.00	36.58
4249	NASDAQ	ARKR	Mon, Dec 3, 2007	35.81	36.79	35.81	36.79
4248	NASDAQ	ARKR	Fri, Nov 30, 2007	36.80	36.80	36.80	36.80
4247	NASDAQ	ARKR	Thu, Nov 29, 2007	36.50	36.80	36.50	36.80
4246	NASDAQ	ARKR	Wed, Nov 28, 2007	36.95	36.95	35.77	36.26
4245	NASDAQ	ARKR	Tue, Nov 27, 2007	37.08	37.08	36.15	36.59
4244	NASDAQ	ARKR	Mon, Nov 26, 2007	36.81	37.08	36.07	36.79
4243	NASDAQ	ARKR	Fri, Nov 23, 2007	36.35	36.75	36.35	36.71
4242	NASDAQ	ARKR	Wed, Nov 21, 2007	36.49	36.50	36.07	36.39
4241	NASDAQ	ARKR	Tue, Nov 20, 2007	36.25	36.40	36.21	36.25
4240	NASDAQ	ARKR	Mon, Nov 19, 2007	36.73	36.73	36.06	36.25
4239	NASDAQ	ARKR	Fri, Nov 16, 2007	36.15	36.80	36.04	36.18
4238	NASDAQ	ARKR	Thu, Nov 15, 2007	35.49	35.49	35.49	35.49
4237	NASDAQ	ARKR	Wed, Nov 14, 2007	34.63	34.89	34.42	34.42
4236	NASDAQ	ARKR	Tue, Nov 13, 2007	35.30	35.30	34.76	34.97
4235	NASDAQ	ARKR	Mon, Nov 12, 2007	35.91	36.32	35.50	35.50
4234	NASDAQ	ARKR	Fri, Nov 9, 2007	35.84	36.67	35.84	36.66
4233	NASDAQ	ARKR	Thu, Nov 8, 2007	35.25	35.52	35.25	35.51
4232	NASDAQ	ARKR	Wed, Nov 7, 2007	35.56	35.56	35.49	35.50
4231	NASDAQ	ARKR	Tue, Nov 6, 2007	36.97	36.97	35.77	35.80
4230	NASDAQ	ARKR	Mon, Nov 5, 2007	35.98	36.89	35.98	36.88
4229	NASDAQ	ARKR	Fri, Nov 2, 2007	36.99	36.99	35.95	35.95
4228	NASDAQ	ARKR	Thu, Nov 1, 2007	36.98	36.98	36.98	36.98
4227	NASDAQ	ARKR	Wed, Oct 31, 2007	36.00	37.00	36.00	36.73
4226	NASDAQ	ARKR	Tue, Oct 30, 2007	36.23	37.00	36.23	37.00
4225	NASDAQ	ARKR	Mon, Oct 29, 2007	35.84	35.84	35.25	35.60
4224	NASDAQ	ARKR	Fri, Oct 26, 2007	36.49	36.49	35.26	35.87
4223	NASDAQ	ARKR	Thu, Oct 25, 2007	36.36	36.36	36.00	36.00
4222	NASDAQ	ARKR	Wed, Oct 24, 2007	36.25	37.00	36.25	36.70
4221	NASDAQ	ARKR	Tue, Oct 23, 2007	36.24	36.25	36.04	36.25
4220	NASDAQ	ARKR	Mon, Oct 22, 2007	35.85	36.14	35.65	36.00
4219	NASDAQ	ARKR	Fri, Oct 19, 2007	36.02	36.23	35.83	36.23
4218	NASDAQ	ARKR	Thu, Oct 18, 2007	35.46	36.49	35.46	36.29
4217	NASDAQ	ARKR	Wed, Oct 17, 2007	36.08	36.79	36.08	36.49
4216	NASDAQ	ARKR	Tue, Oct 16, 2007	35.86	36.22	35.86	35.94
4215	NASDAQ	ARKR	Mon, Oct 15, 2007	34.96	36.60	34.96	36.60
4214	NASDAQ	ARKR	Fri, Oct 12, 2007	35.93	36.26	35.93	35.94
4213	NASDAQ	ARKR	Thu, Oct 11, 2007	36.31	36.31	36.10	36.10
4212	NASDAQ	ARKR	Wed, Oct 10, 2007	35.89	36.00	35.67	35.78
4211	NASDAQ	ARKR	Tue, Oct 9, 2007	36.12	36.22	35.70	35.70
4210	NASDAQ	ARKR	Mon, Oct 8, 2007	35.00	36.27	35.00	36.27
4209	NASDAQ	ARKR	Fri, Oct 5, 2007	34.94	35.00	34.94	35.00
4208	NASDAQ	ARKR	Thu, Oct 4, 2007	34.94	35.14	34.45	34.50
4207	NASDAQ	ARKR	Wed, Oct 3, 2007	34.13	34.95	34.06	34.95
4206	NASDAQ	ARKR	Tue, Oct 2, 2007	33.96	35.15	33.96	34.86
4205	NASDAQ	ARKR	Mon, Oct 1, 2007	37.00	37.00	35.35	35.50
4204	NASDAQ	ARKR	Fri, Sep 28, 2007	36.35	36.83	36.34	36.83
4203	NASDAQ	ARKR	Thu, Sep 27, 2007	36.68	36.68	36.29	36.29
4202	NASDAQ	ARKR	Wed, Sep 26, 2007	36.22	36.57	36.19	36.45
4201	NASDAQ	ARKR	Tue, Sep 25, 2007	36.97	36.97	36.09	36.64
4200	NASDAQ	ARKR	Mon, Sep 24, 2007	36.75	36.95	36.68	36.79
4199	NASDAQ	ARKR	Fri, Sep 21, 2007	36.79	36.80	35.88	36.26
4198	NASDAQ	ARKR	Thu, Sep 20, 2007	37.05	37.05	36.46	36.50
4197	NASDAQ	ARKR	Wed, Sep 19, 2007	37.00	37.00	36.35	37.00
4196	NASDAQ	ARKR	Tue, Sep 18, 2007	36.69	37.05	36.69	37.05
4195	NASDAQ	ARKR	Mon, Sep 17, 2007	36.95	37.00	36.02	36.90
4194	NASDAQ	ARKR	Fri, Sep 14, 2007	36.60	36.60	36.44	36.56
4193	NASDAQ	ARKR	Thu, Sep 13, 2007	36.20	36.47	36.20	36.44
4192	NASDAQ	ARKR	Wed, Sep 12, 2007	36.45	36.45	36.27	36.45
4191	NASDAQ	ARKR	Tue, Sep 11, 2007	36.55	36.55	35.76	36.44
4190	NASDAQ	ARKR	Mon, Sep 10, 2007	36.83	36.85	36.68	36.85
4189	NASDAQ	ARKR	Fri, Sep 7, 2007	36.80	36.80	36.79	36.79
4188	NASDAQ	ARKR	Thu, Sep 6, 2007	36.99	37.09	36.80	36.80
4187	NASDAQ	ARKR	Wed, Sep 5, 2007	36.58	36.99	36.58	36.90
4186	NASDAQ	ARKR	Tue, Sep 4, 2007	36.47	36.75	36.47	36.75
4185	NASDAQ	ARKR	Fri, Aug 31, 2007	36.10	36.96	36.09	36.95
4184	NASDAQ	ARKR	Thu, Aug 30, 2007	36.45	36.45	35.75	36.25
4183	NASDAQ	ARKR	Wed, Aug 29, 2007	36.65	36.65	36.03	36.60
4182	NASDAQ	ARKR	Tue, Aug 28, 2007	37.10	37.10	35.84	36.90
4181	NASDAQ	ARKR	Mon, Aug 27, 2007	36.55	36.90	36.55	36.89
4180	NASDAQ	ARKR	Fri, Aug 24, 2007	36.25	36.25	35.54	36.10
4179	NASDAQ	ARKR	Thu, Aug 23, 2007	36.50	36.57	36.20	36.34
4178	NASDAQ	ARKR	Wed, Aug 22, 2007	36.66	36.75	36.49	36.49
4177	NASDAQ	ARKR	Tue, Aug 21, 2007	36.75	36.75	36.48	36.62
4176	NASDAQ	ARKR	Mon, Aug 20, 2007	36.48	36.98	36.05	36.88
4175	NASDAQ	ARKR	Fri, Aug 17, 2007	37.20	37.20	35.95	36.72
4174	NASDAQ	ARKR	Thu, Aug 16, 2007	36.36	37.19	36.12	37.00
4173	NASDAQ	ARKR	Wed, Aug 15, 2007	35.27	37.14	35.27	36.89
4172	NASDAQ	ARKR	Tue, Aug 14, 2007	37.24	37.37	36.50	37.05
4171	NASDAQ	ARKR	Mon, Aug 13, 2007	36.54	37.47	36.50	36.50
4170	NASDAQ	ARKR	Fri, Aug 10, 2007	37.20	37.20	35.98	36.87
4169	NASDAQ	ARKR	Thu, Aug 9, 2007	37.50	37.50	36.64	36.99
4168	NASDAQ	ARKR	Wed, Aug 8, 2007	36.50	37.50	35.26	37.15
4167	NASDAQ	ARKR	Tue, Aug 7, 2007	36.23	37.40	36.23	37.40
4166	NASDAQ	ARKR	Mon, Aug 6, 2007	37.25	37.84	36.43	36.59
4165	NASDAQ	ARKR	Fri, Aug 3, 2007	37.15	37.29	36.43	36.91
4164	NASDAQ	ARKR	Thu, Aug 2, 2007	36.88	37.29	36.28	37.17
4163	NASDAQ	ARKR	Wed, Aug 1, 2007	36.88	37.10	36.15	37.00
4162	NASDAQ	ARKR	Tue, Jul 31, 2007	37.15	37.15	35.97	36.49
4161	NASDAQ	ARKR	Mon, Jul 30, 2007	35.13	36.55	34.69	36.47
4160	NASDAQ	ARKR	Fri, Jul 27, 2007	35.80	36.44	35.24	35.71
4159	NASDAQ	ARKR	Thu, Jul 26, 2007	36.80	37.14	35.77	36.54
4158	NASDAQ	ARKR	Wed, Jul 25, 2007	37.08	37.30	36.25	36.48
4157	NASDAQ	ARKR	Tue, Jul 24, 2007	37.25	37.32	36.76	37.30
4156	NASDAQ	ARKR	Mon, Jul 23, 2007	37.01	37.90	36.09	37.32
4155	NASDAQ	ARKR	Fri, Jul 20, 2007	37.62	37.63	36.50	37.63
4154	NASDAQ	ARKR	Thu, Jul 19, 2007	37.02	37.88	36.75	37.00
4153	NASDAQ	ARKR	Wed, Jul 18, 2007	37.48	37.49	36.75	37.01
4152	NASDAQ	ARKR	Tue, Jul 17, 2007	37.41	37.41	36.88	37.15
4151	NASDAQ	ARKR	Mon, Jul 16, 2007	37.85	37.90	36.83	37.15
4150	NASDAQ	ARKR	Fri, Jul 13, 2007	37.69	37.70	36.75	36.75
4149	NASDAQ	ARKR	Thu, Jul 12, 2007	36.77	37.65	36.70	36.90
4148	NASDAQ	ARKR	Wed, Jul 11, 2007	36.79	36.90	36.54	36.90
4147	NASDAQ	ARKR	Tue, Jul 10, 2007	36.84	36.87	36.61	36.75
4146	NASDAQ	ARKR	Mon, Jul 9, 2007	36.95	37.00	36.62	36.72
4145	NASDAQ	ARKR	Fri, Jul 6, 2007	36.75	36.99	36.75	36.95
4144	NASDAQ	ARKR	Thu, Jul 5, 2007	37.50	37.50	35.76	37.00
4143	NASDAQ	ARKR	Tue, Jul 3, 2007	36.11	37.50	35.47	37.09
4142	NASDAQ	ARKR	Mon, Jul 2, 2007	37.00	37.50	37.00	37.25
4141	NASDAQ	ARKR	Fri, Jun 29, 2007	35.75	37.55	35.75	36.99
4140	NASDAQ	ARKR	Thu, Jun 28, 2007	35.30	35.73	35.16	35.73
4139	NASDAQ	ARKR	Wed, Jun 27, 2007	35.07	35.49	35.07	35.35
4138	NASDAQ	ARKR	Tue, Jun 26, 2007	35.20	35.30	34.88	35.20
4137	NASDAQ	ARKR	Mon, Jun 25, 2007	35.20	35.25	34.75	35.20
4136	NASDAQ	ARKR	Fri, Jun 22, 2007	35.29	35.49	34.85	35.49
4135	NASDAQ	ARKR	Thu, Jun 21, 2007	35.21	35.49	35.07	35.08
4134	NASDAQ	ARKR	Wed, Jun 20, 2007	35.15	35.25	35.10	35.20
4133	NASDAQ	ARKR	Tue, Jun 19, 2007	35.15	35.30	35.10	35.15
4132	NASDAQ	ARKR	Mon, Jun 18, 2007	35.10	35.25	34.61	35.05
4131	NASDAQ	ARKR	Fri, Jun 15, 2007	35.10	35.25	35.00	35.10
4130	NASDAQ	ARKR	Thu, Jun 14, 2007	34.95	35.10	34.95	35.10
4129	NASDAQ	ARKR	Wed, Jun 13, 2007	35.06	35.27	34.16	35.10
4128	NASDAQ	ARKR	Tue, Jun 12, 2007	34.50	35.48	34.13	35.06
4127	NASDAQ	ARKR	Mon, Jun 11, 2007	34.61	35.40	34.39	35.07
4126	NASDAQ	ARKR	Fri, Jun 8, 2007	34.68	34.89	34.00	34.88
4125	NASDAQ	ARKR	Thu, Jun 7, 2007	34.88	34.90	34.00	34.90
4124	NASDAQ	ARKR	Wed, Jun 6, 2007	34.95	34.95	33.83	34.30
4123	NASDAQ	ARKR	Mon, Jun 4, 2007	34.95	34.95	34.95	34.95
4122	NASDAQ	ARKR	Fri, Jun 1, 2007	34.95	34.95	34.77	34.95
4121	NASDAQ	ARKR	Thu, May 31, 2007	34.83	35.00	34.65	34.95
4120	NASDAQ	ARKR	Wed, May 30, 2007	34.99	35.00	34.99	35.00
4119	NASDAQ	ARKR	Tue, May 29, 2007	35.20	35.49	34.23	34.65
4118	NASDAQ	ARKR	Fri, May 25, 2007	35.26	35.26	33.91	35.21
4117	NASDAQ	ARKR	Thu, May 24, 2007	34.49	35.30	34.49	35.00
4116	NASDAQ	ARKR	Wed, May 23, 2007	34.23	35.36	33.48	34.51
4115	NASDAQ	ARKR	Tue, May 22, 2007	33.47	34.17	33.47	33.95
4114	NASDAQ	ARKR	Mon, May 21, 2007	32.91	33.64	32.00	33.01
4113	NASDAQ	ARKR	Fri, May 18, 2007	34.97	34.97	33.21	33.55
4112	NASDAQ	ARKR	Thu, May 17, 2007	34.75	34.75	33.39	34.30
4111	NASDAQ	ARKR	Wed, May 16, 2007	35.02	35.05	34.76	34.76
4110	NASDAQ	ARKR	Tue, May 15, 2007	34.77	34.80	34.66	34.66
4109	NASDAQ	ARKR	Mon, May 14, 2007	34.19	34.63	34.19	34.53
4108	NASDAQ	ARKR	Fri, May 11, 2007	34.06	34.19	32.66	34.11
4107	NASDAQ	ARKR	Thu, May 10, 2007	34.30	34.30	33.05	33.56
4106	NASDAQ	ARKR	Wed, May 9, 2007	34.97	34.97	34.39	34.39
4105	NASDAQ	ARKR	Tue, May 8, 2007	34.31	34.99	34.26	34.75
4104	NASDAQ	ARKR	Mon, May 7, 2007	34.99	34.99	34.40	34.93
4103	NASDAQ	ARKR	Fri, May 4, 2007	34.30	35.03	34.00	34.71
4102	NASDAQ	ARKR	Thu, May 3, 2007	34.50	35.04	34.21	34.50
4101	NASDAQ	ARKR	Wed, May 2, 2007	34.30	34.97	34.30	34.87
4100	NASDAQ	ARKR	Tue, May 1, 2007	35.09	35.09	34.22	35.03
4099	NASDAQ	ARKR	Mon, Apr 30, 2007	34.79	35.09	33.99	35.00
4098	NASDAQ	ARKR	Fri, Apr 27, 2007	34.96	34.96	33.53	34.79
4097	NASDAQ	ARKR	Thu, Apr 26, 2007	34.43	34.71	34.43	34.71
4096	NASDAQ	ARKR	Wed, Apr 25, 2007	33.92	34.46	33.92	34.46
4095	NASDAQ	ARKR	Mon, Apr 23, 2007	34.39	34.40	34.39	34.40
4094	NASDAQ	ARKR	Fri, Apr 20, 2007	34.39	34.39	34.39	34.39
4093	NASDAQ	ARKR	Thu, Apr 19, 2007	34.65	34.65	34.23	34.40
4092	NASDAQ	ARKR	Wed, Apr 18, 2007	34.45	34.54	34.45	34.54
4091	NASDAQ	ARKR	Tue, Apr 17, 2007	35.10	35.10	34.52	34.52
4090	NASDAQ	ARKR	Mon, Apr 16, 2007	34.56	35.20	34.56	35.00
4089	NASDAQ	ARKR	Fri, Apr 13, 2007	34.65	34.65	33.65	34.59
4088	NASDAQ	ARKR	Thu, Apr 12, 2007	34.29	34.51	34.10	34.44
4087	NASDAQ	ARKR	Wed, Apr 11, 2007	34.59	34.61	33.30	33.60
4086	NASDAQ	ARKR	Tue, Apr 10, 2007	35.20	35.21	35.13	35.18
4085	NASDAQ	ARKR	Mon, Apr 9, 2007	35.48	35.50	35.18	35.20
4084	NASDAQ	ARKR	Thu, Apr 5, 2007	34.88	35.13	34.80	35.10
4083	NASDAQ	ARKR	Wed, Apr 4, 2007	34.55	35.00	34.55	34.88
4082	NASDAQ	ARKR	Tue, Apr 3, 2007	34.67	35.49	34.67	34.92
4081	NASDAQ	ARKR	Mon, Apr 2, 2007	33.99	35.00	33.97	35.00
4080	NASDAQ	ARKR	Fri, Mar 30, 2007	33.00	33.97	32.87	33.95
4079	NASDAQ	ARKR	Thu, Mar 29, 2007	32.45	32.70	31.89	32.50
4078	NASDAQ	ARKR	Wed, Mar 28, 2007	31.95	32.20	31.66	32.00
4077	NASDAQ	ARKR	Tue, Mar 27, 2007	31.98	32.00	31.91	31.96
4076	NASDAQ	ARKR	Mon, Mar 26, 2007	32.24	32.25	31.59	31.98
4075	NASDAQ	ARKR	Fri, Mar 23, 2007	31.06	32.83	31.06	32.33
4074	NASDAQ	ARKR	Thu, Mar 22, 2007	31.16	31.35	30.46	31.32
4073	NASDAQ	ARKR	Wed, Mar 21, 2007	30.63	31.85	30.40	31.40
4072	NASDAQ	ARKR	Tue, Mar 20, 2007	32.15	32.15	32.15	32.15
4071	NASDAQ	ARKR	Mon, Mar 19, 2007	32.50	32.50	32.19	32.19
4070	NASDAQ	ARKR	Fri, Mar 16, 2007	32.18	32.84	32.18	32.79
4069	NASDAQ	ARKR	Thu, Mar 15, 2007	33.77	33.77	30.60	32.13
4068	NASDAQ	ARKR	Wed, Mar 14, 2007	33.11	33.82	31.75	33.00
4067	NASDAQ	ARKR	Tue, Mar 13, 2007	34.46	34.46	32.01	32.60
4066	NASDAQ	ARKR	Mon, Mar 12, 2007	32.46	34.42	32.44	33.70
4065	NASDAQ	ARKR	Fri, Mar 9, 2007	33.21	34.00	32.37	33.74
4064	NASDAQ	ARKR	Thu, Mar 8, 2007	34.00	34.00	33.63	33.80
4063	NASDAQ	ARKR	Wed, Mar 7, 2007	34.30	34.30	33.90	34.25
4062	NASDAQ	ARKR	Tue, Mar 6, 2007	33.65	34.35	33.48	34.26
4061	NASDAQ	ARKR	Mon, Mar 5, 2007	33.81	34.20	33.70	34.20
4060	NASDAQ	ARKR	Fri, Mar 2, 2007	34.50	34.50	34.50	34.50
4059	NASDAQ	ARKR	Thu, Mar 1, 2007	34.50	34.50	33.89	34.45
4058	NASDAQ	ARKR	Wed, Feb 28, 2007	34.71	34.75	33.87	34.75
4057	NASDAQ	ARKR	Tue, Feb 27, 2007	33.54	34.25	33.52	34.25
4056	NASDAQ	ARKR	Mon, Feb 26, 2007	33.76	35.47	33.75	34.50
4055	NASDAQ	ARKR	Fri, Feb 23, 2007	34.97	35.50	34.81	35.37
4054	NASDAQ	ARKR	Thu, Feb 22, 2007	34.49	35.15	33.82	35.01
4053	NASDAQ	ARKR	Wed, Feb 21, 2007	32.48	34.48	31.55	34.48
4052	NASDAQ	ARKR	Tue, Feb 20, 2007	32.07	32.80	32.07	32.80
4051	NASDAQ	ARKR	Fri, Feb 16, 2007	32.00	32.50	32.00	32.50
4050	NASDAQ	ARKR	Thu, Feb 15, 2007	31.90	32.25	31.78	32.05
4049	NASDAQ	ARKR	Wed, Feb 14, 2007	31.50	32.00	31.50	32.00
4048	NASDAQ	ARKR	Tue, Feb 13, 2007	31.21	31.75	30.10	31.50
4047	NASDAQ	ARKR	Mon, Feb 12, 2007	31.47	31.50	31.47	31.50
4046	NASDAQ	ARKR	Fri, Feb 9, 2007	31.36	31.49	31.20	31.48
4045	NASDAQ	ARKR	Thu, Feb 8, 2007	31.46	31.50	31.18	31.47
4044	NASDAQ	ARKR	Wed, Feb 7, 2007	30.00	31.37	30.00	31.36
4043	NASDAQ	ARKR	Tue, Feb 6, 2007	31.24	31.24	30.31	31.15
4042	NASDAQ	ARKR	Mon, Feb 5, 2007	30.97	31.23	30.45	31.22
4041	NASDAQ	ARKR	Fri, Feb 2, 2007	30.40	31.37	30.40	31.24
4040	NASDAQ	ARKR	Thu, Feb 1, 2007	29.97	31.50	29.97	31.48
4039	NASDAQ	ARKR	Wed, Jan 31, 2007	31.46	31.50	31.16	31.50
4038	NASDAQ	ARKR	Tue, Jan 30, 2007	31.10	31.80	31.04	31.50
4037	NASDAQ	ARKR	Mon, Jan 29, 2007	30.61	31.25	30.55	31.20
4036	NASDAQ	ARKR	Fri, Jan 26, 2007	30.66	31.00	29.83	30.60
4035	NASDAQ	ARKR	Thu, Jan 25, 2007	30.68	31.10	30.28	30.96
4034	NASDAQ	ARKR	Wed, Jan 24, 2007	31.20	31.20	30.31	31.11
4033	NASDAQ	ARKR	Tue, Jan 23, 2007	31.03	31.20	30.26	31.20
4032	NASDAQ	ARKR	Mon, Jan 22, 2007	31.50	31.50	30.28	31.18
4031	NASDAQ	ARKR	Fri, Jan 19, 2007	34.10	34.40	33.85	34.20
4030	NASDAQ	ARKR	Thu, Jan 18, 2007	34.00	34.00	33.90	34.00
4029	NASDAQ	ARKR	Wed, Jan 17, 2007	34.01	34.10	33.95	33.96
4028	NASDAQ	ARKR	Tue, Jan 16, 2007	34.38	34.38	33.90	34.13
4027	NASDAQ	ARKR	Fri, Jan 12, 2007	33.87	34.10	33.70	33.99
4026	NASDAQ	ARKR	Thu, Jan 11, 2007	33.90	33.90	33.46	33.90
4025	NASDAQ	ARKR	Wed, Jan 10, 2007	33.90	33.90	33.59	33.60
4024	NASDAQ	ARKR	Tue, Jan 9, 2007	33.17	33.90	33.04	33.90
4023	NASDAQ	ARKR	Mon, Jan 8, 2007	32.73	32.90	32.70	32.70
4022	NASDAQ	ARKR	Fri, Jan 5, 2007	32.90	33.20	32.62	32.74
4021	NASDAQ	ARKR	Thu, Jan 4, 2007	32.86	33.00	32.50	33.00
4020	NASDAQ	ARKR	Wed, Jan 3, 2007	32.90	32.90	32.35	32.56
4019	NASDAQ	ARKR	Fri, Dec 29, 2006	32.77	32.90	32.60	32.89
4018	NASDAQ	ARKR	Thu, Dec 28, 2006	32.60	32.85	31.71	32.57
4017	NASDAQ	ARKR	Wed, Dec 27, 2006	32.00	32.36	31.87	32.07
4016	NASDAQ	ARKR	Tue, Dec 26, 2006	32.10	32.31	31.40	31.84
4015	NASDAQ	ARKR	Fri, Dec 22, 2006	31.73	32.86	31.73	32.18
4014	NASDAQ	ARKR	Thu, Dec 21, 2006	32.40	32.40	31.24	31.73
4013	NASDAQ	ARKR	Wed, Dec 20, 2006	32.46	33.78	31.67	32.40
4012	NASDAQ	ARKR	Tue, Dec 19, 2006	32.47	32.49	32.01	32.15
4011	NASDAQ	ARKR	Mon, Dec 18, 2006	32.16	32.49	32.15	32.23
4010	NASDAQ	ARKR	Fri, Dec 15, 2006	32.49	32.50	32.24	32.50
4009	NASDAQ	ARKR	Thu, Dec 14, 2006	32.10	32.50	32.10	32.50
4008	NASDAQ	ARKR	Wed, Dec 13, 2006	32.37	32.37	32.35	32.36
4007	NASDAQ	ARKR	Tue, Dec 12, 2006	31.96	32.36	31.96	32.31
4006	NASDAQ	ARKR	Mon, Dec 11, 2006	32.25	32.25	32.00	32.10
4005	NASDAQ	ARKR	Fri, Dec 8, 2006	32.02	32.10	30.91	32.10
4004	NASDAQ	ARKR	Thu, Dec 7, 2006	32.03	32.23	32.03	32.05
4003	NASDAQ	ARKR	Wed, Dec 6, 2006	31.95	32.50	31.14	31.97
4002	NASDAQ	ARKR	Tue, Dec 5, 2006	31.98	32.30	31.45	31.94
4001	NASDAQ	ARKR	Mon, Dec 4, 2006	31.10	32.09	31.09	31.74
4000	NASDAQ	ARKR	Fri, Dec 1, 2006	30.41	31.50	30.39	30.92
3999	NASDAQ	ARKR	Thu, Nov 30, 2006	30.50	30.50	30.32	30.32
3998	NASDAQ	ARKR	Wed, Nov 29, 2006	30.24	30.24	30.10	30.19
3997	NASDAQ	ARKR	Tue, Nov 28, 2006	29.75	29.98	29.75	29.98
3996	NASDAQ	ARKR	Mon, Nov 27, 2006	30.35	30.39	30.02	30.14
3995	NASDAQ	ARKR	Fri, Nov 24, 2006	30.00	30.25	29.75	30.25
3994	NASDAQ	ARKR	Wed, Nov 22, 2006	29.90	30.00	29.52	29.86
3993	NASDAQ	ARKR	Tue, Nov 21, 2006	29.71	29.90	29.69	29.69
3992	NASDAQ	ARKR	Mon, Nov 20, 2006	28.85	29.67	28.72	29.49
3991	NASDAQ	ARKR	Fri, Nov 17, 2006	28.50	28.60	28.50	28.60
3990	NASDAQ	ARKR	Thu, Nov 16, 2006	28.52	28.55	28.50	28.51
3989	NASDAQ	ARKR	Wed, Nov 15, 2006	28.50	28.50	28.25	28.50
3988	NASDAQ	ARKR	Tue, Nov 14, 2006	28.49	28.50	28.39	28.50
3987	NASDAQ	ARKR	Mon, Nov 13, 2006	28.60	28.60	28.32	28.50
3986	NASDAQ	ARKR	Fri, Nov 10, 2006	27.38	28.60	27.38	28.60
3985	NASDAQ	ARKR	Thu, Nov 9, 2006	27.03	27.03	27.03	27.03
3984	NASDAQ	ARKR	Wed, Nov 8, 2006	26.64	26.85	26.15	26.55
3983	NASDAQ	ARKR	Tue, Nov 7, 2006	26.64	26.86	26.64	26.86
3982	NASDAQ	ARKR	Mon, Nov 6, 2006	27.50	27.69	26.45	26.64
3981	NASDAQ	ARKR	Fri, Nov 3, 2006	27.50	27.81	27.50	27.50
3980	NASDAQ	ARKR	Thu, Nov 2, 2006	27.50	27.51	27.45	27.45
3979	NASDAQ	ARKR	Wed, Nov 1, 2006	26.06	27.99	26.06	27.50
3978	NASDAQ	ARKR	Tue, Oct 31, 2006	27.97	27.97	27.73	27.73
3977	NASDAQ	ARKR	Mon, Oct 30, 2006	27.90	28.00	27.80	27.85
3976	NASDAQ	ARKR	Fri, Oct 27, 2006	27.44	27.98	27.44	27.98
3975	NASDAQ	ARKR	Thu, Oct 26, 2006	27.40	27.85	27.40	27.81
3974	NASDAQ	ARKR	Wed, Oct 25, 2006	27.40	27.91	27.40	27.69
3973	NASDAQ	ARKR	Tue, Oct 24, 2006	27.71	27.71	27.55	27.55
3972	NASDAQ	ARKR	Mon, Oct 23, 2006	27.66	27.80	27.40	27.70
3971	NASDAQ	ARKR	Fri, Oct 20, 2006	27.98	27.98	27.90	27.90
3970	NASDAQ	ARKR	Thu, Oct 19, 2006	28.06	28.09	27.68	27.94
3969	NASDAQ	ARKR	Wed, Oct 18, 2006	28.00	28.00	27.64	28.00
3968	NASDAQ	ARKR	Tue, Oct 17, 2006	27.46	27.70	27.46	27.70
3967	NASDAQ	ARKR	Mon, Oct 16, 2006	27.45	27.46	27.24	27.46
3966	NASDAQ	ARKR	Fri, Oct 13, 2006	27.49	27.98	27.42	27.45
3965	NASDAQ	ARKR	Thu, Oct 12, 2006	27.61	27.94	27.32	27.94
3964	NASDAQ	ARKR	Wed, Oct 11, 2006	27.80	27.99	27.29	27.62
3963	NASDAQ	ARKR	Mon, Oct 9, 2006	28.00	28.10	27.47	27.84
3962	NASDAQ	ARKR	Fri, Oct 6, 2006	27.25	27.80	27.25	27.80
3961	NASDAQ	ARKR	Thu, Oct 5, 2006	27.42	27.80	26.60	27.80
3960	NASDAQ	ARKR	Wed, Oct 4, 2006	27.23	27.50	27.05	27.40
3959	NASDAQ	ARKR	Tue, Oct 3, 2006	26.97	27.35	26.95	27.23
3958	NASDAQ	ARKR	Mon, Oct 2, 2006	27.25	27.40	26.68	27.22
3957	NASDAQ	ARKR	Fri, Sep 29, 2006	26.75	27.11	25.98	26.48
3956	NASDAQ	ARKR	Thu, Sep 28, 2006	27.64	27.64	25.97	26.58
3955	NASDAQ	ARKR	Wed, Sep 27, 2006	27.00	27.26	26.37	26.49
3954	NASDAQ	ARKR	Tue, Sep 26, 2006	28.02	28.02	27.00	27.52
3953	NASDAQ	ARKR	Mon, Sep 25, 2006	26.93	27.38	26.75	26.90
3952	NASDAQ	ARKR	Fri, Sep 22, 2006	28.25	28.25	26.77	27.64
3951	NASDAQ	ARKR	Thu, Sep 21, 2006	28.43	28.43	28.43	28.43
3950	NASDAQ	ARKR	Wed, Sep 20, 2006	28.45	28.60	27.90	28.45
3949	NASDAQ	ARKR	Tue, Sep 19, 2006	27.03	28.57	27.03	28.57
3948	NASDAQ	ARKR	Mon, Sep 18, 2006	27.13	28.54	27.13	28.54
3947	NASDAQ	ARKR	Fri, Sep 15, 2006	28.38	28.47	23.80	27.17
3946	NASDAQ	ARKR	Thu, Sep 14, 2006	28.50	28.80	27.83	28.09
3945	NASDAQ	ARKR	Wed, Sep 13, 2006	26.99	28.16	26.50	28.16
3944	NASDAQ	ARKR	Tue, Sep 12, 2006	24.15	27.00	24.15	27.00
3943	NASDAQ	ARKR	Mon, Sep 11, 2006	24.00	24.15	23.90	24.15
3942	NASDAQ	ARKR	Fri, Sep 8, 2006	23.96	24.00	23.67	23.99
3941	NASDAQ	ARKR	Thu, Sep 7, 2006	24.00	24.01	23.64	23.78
3940	NASDAQ	ARKR	Wed, Sep 6, 2006	23.45	24.01	23.00	23.80
3939	NASDAQ	ARKR	Tue, Sep 5, 2006	23.50	23.75	23.01	23.45
3938	NASDAQ	ARKR	Fri, Sep 1, 2006	24.19	24.20	23.76	24.07
3937	NASDAQ	ARKR	Thu, Aug 31, 2006	24.20	24.20	23.46	24.04
3936	NASDAQ	ARKR	Wed, Aug 30, 2006	23.61	23.90	23.46	23.90
3935	NASDAQ	ARKR	Tue, Aug 29, 2006	23.54	23.99	23.50	23.99
3934	NASDAQ	ARKR	Mon, Aug 28, 2006	24.00	24.36	23.12	23.97
3933	NASDAQ	ARKR	Fri, Aug 25, 2006	23.80	23.87	23.71	23.80
3932	NASDAQ	ARKR	Thu, Aug 24, 2006	24.16	25.03	23.80	24.00
3931	NASDAQ	ARKR	Wed, Aug 23, 2006	25.06	25.43	23.51	24.61
3930	NASDAQ	ARKR	Tue, Aug 22, 2006	23.00	25.12	23.00	24.70
3929	NASDAQ	ARKR	Mon, Aug 21, 2006	23.19	23.24	22.83	23.09
3928	NASDAQ	ARKR	Fri, Aug 18, 2006	24.80	24.87	23.00	23.37
3927	NASDAQ	ARKR	Thu, Aug 17, 2006	27.00	28.29	25.02	25.41
3926	NASDAQ	ARKR	Wed, Aug 16, 2006	27.46	27.94	26.63	27.03
3925	NASDAQ	ARKR	Tue, Aug 15, 2006	25.90	26.84	25.33	26.84
3924	NASDAQ	ARKR	Mon, Aug 14, 2006	26.19	26.73	26.19	26.55
3923	NASDAQ	ARKR	Fri, Aug 11, 2006	26.50	27.50	26.50	26.80
3922	NASDAQ	ARKR	Thu, Aug 10, 2006	26.65	26.72	26.50	26.72
3921	NASDAQ	ARKR	Wed, Aug 9, 2006	26.70	26.72	26.58	26.72
3920	NASDAQ	ARKR	Tue, Aug 8, 2006	26.33	26.71	26.03	26.50
3919	NASDAQ	ARKR	Mon, Aug 7, 2006	26.15	26.70	26.15	26.70
3918	NASDAQ	ARKR	Fri, Aug 4, 2006	26.01	26.70	26.01	26.70
3917	NASDAQ	ARKR	Thu, Aug 3, 2006	26.72	26.72	26.40	26.40
3916	NASDAQ	ARKR	Wed, Aug 2, 2006	26.37	26.72	26.37	26.72
3915	NASDAQ	ARKR	Tue, Aug 1, 2006	26.72	26.72	26.47	26.53
3914	NASDAQ	ARKR	Mon, Jul 31, 2006	26.25	26.90	25.81	26.60
3913	NASDAQ	ARKR	Fri, Jul 28, 2006	26.88	26.88	25.03	26.24
3912	NASDAQ	ARKR	Thu, Jul 27, 2006	25.25	26.88	25.25	26.84
3911	NASDAQ	ARKR	Wed, Jul 26, 2006	25.25	25.62	25.25	25.62
3910	NASDAQ	ARKR	Tue, Jul 25, 2006	26.08	26.08	25.56	26.00
3909	NASDAQ	ARKR	Mon, Jul 24, 2006	26.65	26.65	25.61	26.03
3908	NASDAQ	ARKR	Fri, Jul 21, 2006	26.10	26.59	25.84	26.17
3907	NASDAQ	ARKR	Thu, Jul 20, 2006	25.87	26.78	24.26	26.61
3906	NASDAQ	ARKR	Tue, Jul 18, 2006	25.45	25.46	25.45	25.45
3905	NASDAQ	ARKR	Mon, Jul 17, 2006	25.56	26.29	25.37	25.37
3904	NASDAQ	ARKR	Fri, Jul 14, 2006	26.59	27.59	25.98	25.98
3903	NASDAQ	ARKR	Thu, Jul 13, 2006	27.12	27.16	26.46	26.70
3902	NASDAQ	ARKR	Wed, Jul 12, 2006	27.42	27.42	27.17	27.30
3901	NASDAQ	ARKR	Tue, Jul 11, 2006	27.45	27.45	27.17	27.17
3900	NASDAQ	ARKR	Mon, Jul 10, 2006	27.98	27.98	27.50	27.50
3899	NASDAQ	ARKR	Fri, Jul 7, 2006	27.55	27.99	27.55	27.99
3898	NASDAQ	ARKR	Wed, Jul 5, 2006	28.13	28.13	28.13	28.13
3897	NASDAQ	ARKR	Mon, Jul 3, 2006	27.80	27.80	27.80	27.80
3896	NASDAQ	ARKR	Fri, Jun 30, 2006	27.57	28.18	27.57	28.18
3895	NASDAQ	ARKR	Thu, Jun 29, 2006	27.40	27.42	27.30	27.30
3894	NASDAQ	ARKR	Wed, Jun 28, 2006	28.09	28.67	27.11	27.11
3893	NASDAQ	ARKR	Tue, Jun 27, 2006	28.19	28.19	28.19	28.19
3892	NASDAQ	ARKR	Wed, Jun 21, 2006	28.22	28.24	27.79	28.22
3891	NASDAQ	ARKR	Tue, Jun 20, 2006	28.00	28.44	27.27	27.75
3890	NASDAQ	ARKR	Mon, Jun 19, 2006	28.46	28.50	28.10	28.10
3889	NASDAQ	ARKR	Fri, Jun 16, 2006	28.36	28.56	28.36	28.56
3888	NASDAQ	ARKR	Thu, Jun 15, 2006	28.25	29.08	28.23	28.35
3887	NASDAQ	ARKR	Wed, Jun 14, 2006	29.94	29.94	29.15	29.38
3886	NASDAQ	ARKR	Tue, Jun 13, 2006	28.00	28.17	27.79	28.17
3885	NASDAQ	ARKR	Mon, Jun 12, 2006	28.68	28.68	27.73	28.26
3884	NASDAQ	ARKR	Fri, Jun 9, 2006	28.47	28.61	28.26	28.26
3883	NASDAQ	ARKR	Thu, Jun 8, 2006	29.45	29.92	28.48	28.48
3882	NASDAQ	ARKR	Wed, Jun 7, 2006	29.94	29.94	29.94	29.94
3881	NASDAQ	ARKR	Tue, Jun 6, 2006	30.00	30.00	30.00	30.00
3880	NASDAQ	ARKR	Mon, Jun 5, 2006	29.27	30.00	29.27	29.50
3879	NASDAQ	ARKR	Fri, Jun 2, 2006	29.74	30.00	29.74	30.00
3878	NASDAQ	ARKR	Thu, Jun 1, 2006	29.85	29.85	28.28	29.69
3877	NASDAQ	ARKR	Wed, May 31, 2006	29.80	29.80	29.35	29.35
3876	NASDAQ	ARKR	Fri, May 26, 2006	29.99	29.99	29.99	29.99
3875	NASDAQ	ARKR	Thu, May 25, 2006	29.98	30.00	29.98	30.00
3874	NASDAQ	ARKR	Wed, May 24, 2006	29.50	30.33	29.50	29.54
3873	NASDAQ	ARKR	Tue, May 23, 2006	27.60	29.84	27.53	29.84
3872	NASDAQ	ARKR	Mon, May 22, 2006	27.56	28.14	27.55	27.55
3871	NASDAQ	ARKR	Fri, May 19, 2006	28.25	28.73	27.71	27.99
3870	NASDAQ	ARKR	Thu, May 18, 2006	29.00	29.00	28.29	28.74
3869	NASDAQ	ARKR	Wed, May 17, 2006	29.82	29.82	29.00	29.49
3868	NASDAQ	ARKR	Tue, May 16, 2006	30.50	30.50	29.86	29.86
3867	NASDAQ	ARKR	Mon, May 15, 2006	30.10	30.50	30.10	30.50
3866	NASDAQ	ARKR	Thu, May 11, 2006	30.45	30.49	30.02	30.49
3865	NASDAQ	ARKR	Wed, May 10, 2006	30.23	30.50	30.00	30.00
3864	NASDAQ	ARKR	Tue, May 9, 2006	30.00	30.50	30.00	30.50
3863	NASDAQ	ARKR	Mon, May 8, 2006	30.00	30.40	30.00	30.35
3862	NASDAQ	ARKR	Fri, May 5, 2006	29.61	30.00	29.61	30.00
3861	NASDAQ	ARKR	Thu, May 4, 2006	29.99	30.00	29.15	29.79
3860	NASDAQ	ARKR	Wed, May 3, 2006	29.50	30.00	29.47	29.68
3859	NASDAQ	ARKR	Tue, May 2, 2006	29.82	30.00	29.82	30.00
3858	NASDAQ	ARKR	Mon, May 1, 2006	29.71	30.31	29.40	29.99
3857	NASDAQ	ARKR	Fri, Apr 28, 2006	30.20	30.50	30.20	30.33
3856	NASDAQ	ARKR	Thu, Apr 27, 2006	30.50	30.50	30.33	30.33
3855	NASDAQ	ARKR	Wed, Apr 26, 2006	30.50	30.50	30.08	30.08
3854	NASDAQ	ARKR	Tue, Apr 25, 2006	30.32	30.32	30.32	30.32
3853	NASDAQ	ARKR	Mon, Apr 24, 2006	29.63	30.50	29.63	30.44
3852	NASDAQ	ARKR	Fri, Apr 21, 2006	30.04	30.50	29.40	30.50
3851	NASDAQ	ARKR	Thu, Apr 20, 2006	29.62	30.00	29.55	30.00
3850	NASDAQ	ARKR	Wed, Apr 19, 2006	29.80	30.48	29.51	30.17
3849	NASDAQ	ARKR	Tue, Apr 18, 2006	29.75	29.80	29.52	29.73
3848	NASDAQ	ARKR	Mon, Apr 17, 2006	29.60	29.60	29.60	29.60
3847	NASDAQ	ARKR	Thu, Apr 13, 2006	29.65	29.80	29.60	29.75
3846	NASDAQ	ARKR	Wed, Apr 12, 2006	29.65	29.79	29.51	29.69
3845	NASDAQ	ARKR	Tue, Apr 11, 2006	29.70	29.70	29.66	29.66
3844	NASDAQ	ARKR	Mon, Apr 10, 2006	29.56	29.80	29.51	29.78
3843	NASDAQ	ARKR	Fri, Apr 7, 2006	29.72	29.95	29.72	29.95
3842	NASDAQ	ARKR	Thu, Apr 6, 2006	29.43	29.95	29.43	29.70
3841	NASDAQ	ARKR	Wed, Apr 5, 2006	29.87	29.87	29.58	29.58
3840	NASDAQ	ARKR	Tue, Apr 4, 2006	29.25	29.95	29.25	29.94
3839	NASDAQ	ARKR	Mon, Apr 3, 2006	29.94	29.95	29.34	29.95
3838	NASDAQ	ARKR	Fri, Mar 31, 2006	29.50	29.95	29.50	29.95
3837	NASDAQ	ARKR	Thu, Mar 30, 2006	29.49	29.50	29.49	29.50
3836	NASDAQ	ARKR	Tue, Mar 28, 2006	29.49	29.49	29.04	29.48
3835	NASDAQ	ARKR	Fri, Mar 24, 2006	29.49	29.50	29.48	29.50
3834	NASDAQ	ARKR	Thu, Mar 23, 2006	29.95	29.95	29.95	29.95
3833	NASDAQ	ARKR	Tue, Mar 21, 2006	29.99	29.99	29.45	29.77
3832	NASDAQ	ARKR	Mon, Mar 20, 2006	29.66	29.95	29.22	29.22
3831	NASDAQ	ARKR	Fri, Mar 17, 2006	29.91	29.95	29.87	29.87
3830	NASDAQ	ARKR	Thu, Mar 16, 2006	29.30	29.86	29.25	29.70
3829	NASDAQ	ARKR	Wed, Mar 15, 2006	28.10	29.94	28.09	29.94
3828	NASDAQ	ARKR	Mon, Mar 13, 2006	28.99	28.99	28.99	28.99
3827	NASDAQ	ARKR	Thu, Mar 9, 2006	29.90	29.90	29.21	29.25
3826	NASDAQ	ARKR	Wed, Mar 8, 2006	29.26	29.49	29.26	29.49
3825	NASDAQ	ARKR	Tue, Mar 7, 2006	29.75	29.75	28.05	29.70
3824	NASDAQ	ARKR	Mon, Mar 6, 2006	29.56	29.91	29.50	29.89
3823	NASDAQ	ARKR	Fri, Mar 3, 2006	30.00	30.00	29.69	29.95
3822	NASDAQ	ARKR	Thu, Mar 2, 2006	29.99	29.99	29.98	29.99
3821	NASDAQ	ARKR	Wed, Mar 1, 2006	30.46	30.50	29.68	29.83
3820	NASDAQ	ARKR	Tue, Feb 28, 2006	29.78	30.50	29.25	30.50
3819	NASDAQ	ARKR	Mon, Feb 27, 2006	29.79	29.79	29.00	29.00
3818	NASDAQ	ARKR	Fri, Feb 24, 2006	29.47	29.49	29.18	29.49
3817	NASDAQ	ARKR	Thu, Feb 23, 2006	29.68	29.68	29.41	29.55
3816	NASDAQ	ARKR	Wed, Feb 22, 2006	29.56	30.37	29.56	29.70
3815	NASDAQ	ARKR	Tue, Feb 21, 2006	29.49	29.49	29.48	29.49
3814	NASDAQ	ARKR	Fri, Feb 17, 2006	29.60	29.60	28.57	29.51
3813	NASDAQ	ARKR	Thu, Feb 16, 2006	29.44	29.94	29.44	29.80
3812	NASDAQ	ARKR	Wed, Feb 15, 2006	29.04	30.70	28.55	29.54
3811	NASDAQ	ARKR	Tue, Feb 14, 2006	27.38	29.78	27.00	29.78
3810	NASDAQ	ARKR	Mon, Feb 13, 2006	27.34	27.57	27.20	27.20
3809	NASDAQ	ARKR	Fri, Feb 10, 2006	27.00	27.35	27.00	27.31
3808	NASDAQ	ARKR	Thu, Feb 9, 2006	27.00	27.03	27.00	27.03
3807	NASDAQ	ARKR	Wed, Feb 8, 2006	27.07	27.07	27.00	27.00
3806	NASDAQ	ARKR	Tue, Feb 7, 2006	27.27	27.27	27.02	27.02
3805	NASDAQ	ARKR	Mon, Feb 6, 2006	27.27	27.91	27.27	27.59
3804	NASDAQ	ARKR	Fri, Feb 3, 2006	27.00	27.79	27.00	27.76
3803	NASDAQ	ARKR	Thu, Feb 2, 2006	27.20	27.20	27.00	27.00
3802	NASDAQ	ARKR	Wed, Feb 1, 2006	27.00	27.69	26.98	27.00
3801	NASDAQ	ARKR	Tue, Jan 31, 2006	27.25	27.30	26.65	27.01
3800	NASDAQ	ARKR	Mon, Jan 30, 2006	27.00	27.48	27.00	27.02
3799	NASDAQ	ARKR	Fri, Jan 27, 2006	27.10	27.20	27.10	27.10
3798	NASDAQ	ARKR	Thu, Jan 26, 2006	27.52	27.52	27.07	27.07
3797	NASDAQ	ARKR	Wed, Jan 25, 2006	27.74	27.74	27.52	27.52
3796	NASDAQ	ARKR	Tue, Jan 24, 2006	27.75	27.75	27.75	27.75
3795	NASDAQ	ARKR	Mon, Jan 23, 2006	27.35	27.74	27.09	27.50
3794	NASDAQ	ARKR	Fri, Jan 20, 2006	27.48	28.61	27.39	28.50
3793	NASDAQ	ARKR	Thu, Jan 19, 2006	28.15	29.49	27.45	28.77
3792	NASDAQ	ARKR	Tue, Jan 17, 2006	28.39	28.45	27.80	28.14
3791	NASDAQ	ARKR	Fri, Jan 13, 2006	28.05	28.08	27.71	28.08
3790	NASDAQ	ARKR	Thu, Jan 12, 2006	27.66	28.29	27.66	28.07
3789	NASDAQ	ARKR	Wed, Jan 11, 2006	28.10	28.30	26.50	28.21
3788	NASDAQ	ARKR	Tue, Jan 10, 2006	26.73	28.47	26.73	28.04
3787	NASDAQ	ARKR	Mon, Jan 9, 2006	28.54	28.54	28.54	28.54
3786	NASDAQ	ARKR	Fri, Jan 6, 2006	28.80	29.85	27.70	28.63
3785	NASDAQ	ARKR	Thu, Jan 5, 2006	28.92	29.46	28.92	29.40
3784	NASDAQ	ARKR	Wed, Jan 4, 2006	27.90	28.87	27.90	28.80
3783	NASDAQ	ARKR	Tue, Jan 3, 2006	27.36	28.28	27.36	28.00
3782	NASDAQ	ARKR	Fri, Dec 30, 2005	26.99	28.29	26.99	28.29
3781	NASDAQ	ARKR	Thu, Dec 29, 2005	27.43	27.93	26.88	26.99
3780	NASDAQ	ARKR	Wed, Dec 28, 2005	27.43	27.48	27.34	27.48
3779	NASDAQ	ARKR	Tue, Dec 27, 2005	27.30	27.30	27.30	27.30
3778	NASDAQ	ARKR	Fri, Dec 23, 2005	26.61	27.47	26.40	27.39
3777	NASDAQ	ARKR	Thu, Dec 22, 2005	29.00	29.11	27.00	27.08
3776	NASDAQ	ARKR	Wed, Dec 21, 2005	26.50	28.55	26.50	28.55
3775	NASDAQ	ARKR	Tue, Dec 20, 2005	26.60	26.97	26.60	26.70
3774	NASDAQ	ARKR	Mon, Dec 19, 2005	27.00	27.00	26.83	26.83
3773	NASDAQ	ARKR	Fri, Dec 16, 2005	26.91	26.91	26.90	26.90
3772	NASDAQ	ARKR	Thu, Dec 15, 2005	27.02	27.02	27.00	27.00
3771	NASDAQ	ARKR	Wed, Dec 14, 2005	27.00	27.12	27.00	27.12
3770	NASDAQ	ARKR	Tue, Dec 13, 2005	27.00	27.00	26.55	26.73
3769	NASDAQ	ARKR	Mon, Dec 12, 2005	27.31	27.31	27.31	27.31
3768	NASDAQ	ARKR	Fri, Dec 9, 2005	27.25	27.56	27.25	27.55
3767	NASDAQ	ARKR	Thu, Dec 8, 2005	27.01	27.61	27.00	27.61
3766	NASDAQ	ARKR	Tue, Dec 6, 2005	28.05	28.05	27.95	27.95
3765	NASDAQ	ARKR	Mon, Dec 5, 2005	27.53	28.00	27.53	28.00
3764	NASDAQ	ARKR	Fri, Dec 2, 2005	28.15	28.15	28.15	28.15
3763	NASDAQ	ARKR	Thu, Dec 1, 2005	28.08	28.60	28.08	28.60
3762	NASDAQ	ARKR	Wed, Nov 30, 2005	27.93	28.25	27.52	28.00
3761	NASDAQ	ARKR	Tue, Nov 29, 2005	28.60	28.60	28.60	28.60
3760	NASDAQ	ARKR	Mon, Nov 28, 2005	28.60	28.60	28.60	28.60
3759	NASDAQ	ARKR	Wed, Nov 23, 2005	28.60	29.20	28.60	28.60
3758	NASDAQ	ARKR	Tue, Nov 22, 2005	29.18	29.19	29.18	29.19
3757	NASDAQ	ARKR	Fri, Nov 18, 2005	27.78	28.60	27.78	28.60
3756	NASDAQ	ARKR	Thu, Nov 17, 2005	27.98	28.41	27.98	28.41
3755	NASDAQ	ARKR	Wed, Nov 16, 2005	28.60	28.60	28.31	28.60
3754	NASDAQ	ARKR	Tue, Nov 15, 2005	28.46	28.60	28.46	28.60
3753	NASDAQ	ARKR	Mon, Nov 14, 2005	28.60	28.65	28.60	28.64
3752	NASDAQ	ARKR	Fri, Nov 11, 2005	28.60	28.60	28.60	28.60
3751	NASDAQ	ARKR	Wed, Nov 9, 2005	28.59	28.60	28.59	28.60
3750	NASDAQ	ARKR	Tue, Nov 8, 2005	28.46	28.46	28.44	28.44
3749	NASDAQ	ARKR	Mon, Nov 7, 2005	28.59	28.59	28.29	28.50
3748	NASDAQ	ARKR	Thu, Nov 3, 2005	28.60	28.60	28.27	28.27
3747	NASDAQ	ARKR	Wed, Nov 2, 2005	28.60	28.60	28.60	28.60
3746	NASDAQ	ARKR	Tue, Nov 1, 2005	27.87	28.60	27.87	28.50
3745	NASDAQ	ARKR	Mon, Oct 31, 2005	28.25	28.90	28.25	28.80
3744	NASDAQ	ARKR	Fri, Oct 28, 2005	28.19	29.18	26.81	28.57
3743	NASDAQ	ARKR	Thu, Oct 27, 2005	28.64	28.75	27.95	28.19
3742	NASDAQ	ARKR	Wed, Oct 26, 2005	28.25	30.24	28.25	30.24
3741	NASDAQ	ARKR	Tue, Oct 25, 2005	27.80	28.07	27.60	28.07
3740	NASDAQ	ARKR	Mon, Oct 24, 2005	27.09	28.25	27.09	27.60
3739	NASDAQ	ARKR	Fri, Oct 21, 2005	26.79	28.25	26.66	28.25
3738	NASDAQ	ARKR	Thu, Oct 20, 2005	28.02	28.02	28.02	28.02
3737	NASDAQ	ARKR	Wed, Oct 19, 2005	28.25	28.25	28.05	28.05
3736	NASDAQ	ARKR	Tue, Oct 18, 2005	27.66	28.16	27.66	27.80
3735	NASDAQ	ARKR	Mon, Oct 17, 2005	27.65	27.75	27.65	27.75
3734	NASDAQ	ARKR	Fri, Oct 14, 2005	28.40	28.58	27.55	27.56
3733	NASDAQ	ARKR	Thu, Oct 13, 2005	28.38	28.38	28.00	28.29
3732	NASDAQ	ARKR	Wed, Oct 12, 2005	30.23	30.68	28.79	28.80
3731	NASDAQ	ARKR	Tue, Oct 11, 2005	29.98	30.69	29.97	30.59
3730	NASDAQ	ARKR	Mon, Oct 10, 2005	30.36	30.41	30.35	30.35
3729	NASDAQ	ARKR	Fri, Oct 7, 2005	29.95	31.23	29.95	31.23
3728	NASDAQ	ARKR	Thu, Oct 6, 2005	30.50	31.25	29.29	30.48
3727	NASDAQ	ARKR	Tue, Oct 4, 2005	31.00	31.00	30.50	30.50
3726	NASDAQ	ARKR	Mon, Oct 3, 2005	31.10	31.10	30.95	31.10
3725	NASDAQ	ARKR	Fri, Sep 30, 2005	31.14	31.24	29.79	31.24
3724	NASDAQ	ARKR	Thu, Sep 29, 2005	30.00	30.25	30.00	30.25
3723	NASDAQ	ARKR	Wed, Sep 28, 2005	29.46	29.74	29.46	29.74
3722	NASDAQ	ARKR	Tue, Sep 27, 2005	29.90	30.43	29.75	29.75
3721	NASDAQ	ARKR	Mon, Sep 26, 2005	29.94	30.48	29.94	30.48
3720	NASDAQ	ARKR	Fri, Sep 23, 2005	30.60	30.62	30.59	30.59
3719	NASDAQ	ARKR	Thu, Sep 22, 2005	30.87	30.87	30.05	30.05
3718	NASDAQ	ARKR	Wed, Sep 21, 2005	31.80	31.80	30.05	30.05
3717	NASDAQ	ARKR	Tue, Sep 20, 2005	31.15	31.78	31.15	31.78
3716	NASDAQ	ARKR	Mon, Sep 19, 2005	30.78	31.15	30.78	31.15
3715	NASDAQ	ARKR	Fri, Sep 16, 2005	31.00	31.00	31.00	31.00
3714	NASDAQ	ARKR	Thu, Sep 15, 2005	31.07	31.11	31.07	31.11
3713	NASDAQ	ARKR	Wed, Sep 14, 2005	31.14	31.15	30.80	31.07
3712	NASDAQ	ARKR	Tue, Sep 13, 2005	31.00	31.46	30.73	31.46
3711	NASDAQ	ARKR	Mon, Sep 12, 2005	31.18	31.18	31.18	31.18
3710	NASDAQ	ARKR	Fri, Sep 9, 2005	30.84	31.95	30.84	31.95
3709	NASDAQ	ARKR	Thu, Sep 8, 2005	31.15	31.93	31.15	31.93
3708	NASDAQ	ARKR	Wed, Sep 7, 2005	31.14	31.47	30.51	30.51
3707	NASDAQ	ARKR	Tue, Sep 6, 2005	30.44	31.15	30.44	31.11
3706	NASDAQ	ARKR	Fri, Sep 2, 2005	30.24	30.25	30.12	30.21
3705	NASDAQ	ARKR	Thu, Sep 1, 2005	30.00	30.16	30.00	30.00
3704	NASDAQ	ARKR	Wed, Aug 31, 2005	29.39	30.03	29.39	30.03
3703	NASDAQ	ARKR	Tue, Aug 30, 2005	30.00	30.03	29.00	29.99
3702	NASDAQ	ARKR	Thu, Aug 25, 2005	29.94	30.00	29.63	29.63
3701	NASDAQ	ARKR	Wed, Aug 24, 2005	29.69	29.84	29.38	29.38
3700	NASDAQ	ARKR	Tue, Aug 23, 2005	29.00	29.94	29.00	29.87
3699	NASDAQ	ARKR	Mon, Aug 22, 2005	29.12	29.59	29.12	29.59
3698	NASDAQ	ARKR	Fri, Aug 19, 2005	29.00	29.93	29.00	29.58
3697	NASDAQ	ARKR	Wed, Aug 17, 2005	29.55	29.98	29.35	29.98
3696	NASDAQ	ARKR	Tue, Aug 16, 2005	30.96	30.96	29.00	29.81
3695	NASDAQ	ARKR	Mon, Aug 15, 2005	31.00	31.00	29.50	30.08
3694	NASDAQ	ARKR	Fri, Aug 12, 2005	31.01	31.35	30.98	30.99
3693	NASDAQ	ARKR	Wed, Aug 10, 2005	31.74	31.74	31.42	31.42
3692	NASDAQ	ARKR	Tue, Aug 9, 2005	30.74	32.30	30.18	32.30
3691	NASDAQ	ARKR	Mon, Aug 8, 2005	31.55	31.55	31.00	31.18
3690	NASDAQ	ARKR	Fri, Aug 5, 2005	32.23	32.23	31.68	31.68
3689	NASDAQ	ARKR	Thu, Aug 4, 2005	32.23	32.49	32.23	32.30
3688	NASDAQ	ARKR	Wed, Aug 3, 2005	32.21	32.39	31.81	32.26
3687	NASDAQ	ARKR	Tue, Aug 2, 2005	31.36	32.14	31.36	32.08
3686	NASDAQ	ARKR	Mon, Aug 1, 2005	31.58	31.77	30.54	31.25
3685	NASDAQ	ARKR	Fri, Jul 29, 2005	31.51	31.89	30.60	31.03
3684	NASDAQ	ARKR	Thu, Jul 28, 2005	31.08	31.99	30.74	30.95
3683	NASDAQ	ARKR	Wed, Jul 27, 2005	30.71	32.00	30.70	31.22
3682	NASDAQ	ARKR	Tue, Jul 26, 2005	30.27	30.83	30.01	30.83
3681	NASDAQ	ARKR	Mon, Jul 25, 2005	31.90	32.13	30.68	30.68
3680	NASDAQ	ARKR	Fri, Jul 22, 2005	32.50	32.50	31.86	32.49
3679	NASDAQ	ARKR	Thu, Jul 21, 2005	32.73	32.75	32.50	32.50
3678	NASDAQ	ARKR	Wed, Jul 20, 2005	34.00	34.00	32.00	32.03
3677	NASDAQ	ARKR	Tue, Jul 19, 2005	34.59	35.00	33.87	33.99
3676	NASDAQ	ARKR	Mon, Jul 18, 2005	31.50	34.59	31.50	34.59
3675	NASDAQ	ARKR	Fri, Jul 15, 2005	30.90	32.00	30.25	32.00
3674	NASDAQ	ARKR	Thu, Jul 14, 2005	28.86	31.58	28.75	30.88
3673	NASDAQ	ARKR	Wed, Jul 13, 2005	28.65	29.01	28.50	29.01
3672	NASDAQ	ARKR	Tue, Jul 12, 2005	29.27	29.27	27.99	28.20
3671	NASDAQ	ARKR	Fri, Jul 8, 2005	27.75	28.00	27.73	27.73
3670	NASDAQ	ARKR	Thu, Jul 7, 2005	28.00	28.01	27.16	27.26
3669	NASDAQ	ARKR	Wed, Jul 6, 2005	26.10	27.53	26.10	27.53
3668	NASDAQ	ARKR	Tue, Jul 5, 2005	28.00	28.10	26.86	27.81
3667	NASDAQ	ARKR	Fri, Jul 1, 2005	28.62	28.84	28.15	28.15
3666	NASDAQ	ARKR	Thu, Jun 30, 2005	28.53	29.15	28.37	29.10
3665	NASDAQ	ARKR	Wed, Jun 29, 2005	28.23	28.75	28.23	28.50
3664	NASDAQ	ARKR	Tue, Jun 28, 2005	27.00	28.23	26.56	27.95
3663	NASDAQ	ARKR	Mon, Jun 27, 2005	26.55	27.67	26.55	27.16
3662	NASDAQ	ARKR	Fri, Jun 24, 2005	26.58	27.25	26.58	26.73
3661	NASDAQ	ARKR	Thu, Jun 23, 2005	27.26	27.26	26.57	26.73
3660	NASDAQ	ARKR	Wed, Jun 22, 2005	27.36	27.36	26.56	26.56
3659	NASDAQ	ARKR	Tue, Jun 21, 2005	27.39	27.39	27.38	27.38
3658	NASDAQ	ARKR	Mon, Jun 20, 2005	26.00	26.99	26.00	26.70
3657	NASDAQ	ARKR	Fri, Jun 17, 2005	25.99	26.34	25.99	26.00
3656	NASDAQ	ARKR	Thu, Jun 16, 2005	25.65	26.42	25.65	26.00
3655	NASDAQ	ARKR	Wed, Jun 15, 2005	27.50	27.50	26.41	26.44
3654	NASDAQ	ARKR	Tue, Jun 14, 2005	27.85	27.89	27.51	27.51
3653	NASDAQ	ARKR	Mon, Jun 13, 2005	28.10	28.10	27.89	27.89
3652	NASDAQ	ARKR	Fri, Jun 10, 2005	27.85	28.22	27.85	27.89
3651	NASDAQ	ARKR	Thu, Jun 9, 2005	27.25	27.87	27.11	27.83
3650	NASDAQ	ARKR	Wed, Jun 8, 2005	26.26	27.00	25.64	26.76
3649	NASDAQ	ARKR	Tue, Jun 7, 2005	25.50	25.59	25.50	25.58
3648	NASDAQ	ARKR	Mon, Jun 6, 2005	25.75	25.77	25.52	25.52
3647	NASDAQ	ARKR	Fri, Jun 3, 2005	26.11	26.45	25.88	25.96
3646	NASDAQ	ARKR	Thu, Jun 2, 2005	26.56	26.75	26.55	26.55
3645	NASDAQ	ARKR	Wed, Jun 1, 2005	28.08	28.08	26.39	26.74
3644	NASDAQ	ARKR	Tue, May 31, 2005	27.00	27.19	26.77	26.84
3643	NASDAQ	ARKR	Fri, May 27, 2005	27.50	27.70	26.82	26.82
3642	NASDAQ	ARKR	Thu, May 26, 2005	28.00	28.15	27.04	27.04
3641	NASDAQ	ARKR	Wed, May 25, 2005	26.97	28.86	26.97	27.69
3640	NASDAQ	ARKR	Tue, May 24, 2005	27.09	27.67	27.05	27.39
3639	NASDAQ	ARKR	Mon, May 23, 2005	27.02	28.00	27.02	27.09
3638	NASDAQ	ARKR	Fri, May 20, 2005	26.50	27.53	26.40	27.00
3637	NASDAQ	ARKR	Thu, May 19, 2005	27.00	27.15	27.00	27.05
3636	NASDAQ	ARKR	Wed, May 18, 2005	27.52	27.52	27.00	27.27
3635	NASDAQ	ARKR	Tue, May 17, 2005	28.00	28.54	27.17	27.75
3634	NASDAQ	ARKR	Mon, May 16, 2005	31.17	31.17	29.00	29.11
3633	NASDAQ	ARKR	Fri, May 13, 2005	29.40	29.49	29.17	29.43
3632	NASDAQ	ARKR	Thu, May 12, 2005	31.10	31.10	29.07	29.41
3631	NASDAQ	ARKR	Wed, May 11, 2005	29.83	29.83	29.16	29.49
3630	NASDAQ	ARKR	Tue, May 10, 2005	28.76	29.25	28.76	29.25
3629	NASDAQ	ARKR	Mon, May 9, 2005	31.17	31.17	28.76	28.84
3628	NASDAQ	ARKR	Fri, May 6, 2005	29.40	29.41	29.00	29.00
3627	NASDAQ	ARKR	Thu, May 5, 2005	29.12	29.20	28.60	28.80
3626	NASDAQ	ARKR	Wed, May 4, 2005	29.74	29.76	28.82	28.82
3625	NASDAQ	ARKR	Tue, May 3, 2005	29.89	29.89	28.95	28.95
3624	NASDAQ	ARKR	Mon, May 2, 2005	29.50	29.55	27.52	28.90
3623	NASDAQ	ARKR	Fri, Apr 29, 2005	30.19	30.19	26.25	29.28
3622	NASDAQ	ARKR	Thu, Apr 28, 2005	30.30	30.30	28.00	29.00
3621	NASDAQ	ARKR	Wed, Apr 27, 2005	30.27	30.27	30.15	30.15
3620	NASDAQ	ARKR	Tue, Apr 26, 2005	30.50	30.50	29.11	29.76
3619	NASDAQ	ARKR	Mon, Apr 25, 2005	29.00	31.23	29.00	30.65
3618	NASDAQ	ARKR	Fri, Apr 22, 2005	28.65	30.52	28.65	28.72
3617	NASDAQ	ARKR	Thu, Apr 21, 2005	31.84	31.84	29.52	29.84
3616	NASDAQ	ARKR	Tue, Apr 19, 2005	30.50	30.98	29.03	30.98
3615	NASDAQ	ARKR	Mon, Apr 18, 2005	31.25	31.25	30.84	30.85
3614	NASDAQ	ARKR	Fri, Apr 15, 2005	31.78	31.78	31.37	31.37
3613	NASDAQ	ARKR	Thu, Apr 14, 2005	32.25	32.28	31.78	31.96
3612	NASDAQ	ARKR	Wed, Apr 13, 2005	32.20	32.20	31.78	32.06
3611	NASDAQ	ARKR	Tue, Apr 12, 2005	31.00	32.05	31.00	31.78
3610	NASDAQ	ARKR	Mon, Apr 11, 2005	31.37	32.02	30.44	31.20
3609	NASDAQ	ARKR	Fri, Apr 8, 2005	30.66	31.17	30.66	30.84
3608	NASDAQ	ARKR	Thu, Apr 7, 2005	30.90	31.52	30.90	31.00
3607	NASDAQ	ARKR	Wed, Apr 6, 2005	31.80	31.80	30.84	31.03
3606	NASDAQ	ARKR	Tue, Apr 5, 2005	31.82	32.61	31.75	31.75
3605	NASDAQ	ARKR	Mon, Apr 4, 2005	32.09	32.90	31.41	31.72
3604	NASDAQ	ARKR	Fri, Apr 1, 2005	33.99	33.99	32.70	32.80
3603	NASDAQ	ARKR	Thu, Mar 31, 2005	31.25	34.00	29.75	32.88
3602	NASDAQ	ARKR	Wed, Mar 30, 2005	32.02	32.02	30.14	31.02
3601	NASDAQ	ARKR	Tue, Mar 29, 2005	32.48	32.50	31.50	31.91
3600	NASDAQ	ARKR	Mon, Mar 28, 2005	32.02	32.55	31.20	32.00
3599	NASDAQ	ARKR	Thu, Mar 24, 2005	31.89	32.55	31.40	32.00
3598	NASDAQ	ARKR	Wed, Mar 23, 2005	31.00	31.93	29.90	30.83
3597	NASDAQ	ARKR	Tue, Mar 22, 2005	31.19	31.40	30.98	31.20
3596	NASDAQ	ARKR	Mon, Mar 21, 2005	34.99	34.99	30.00	31.40
3595	NASDAQ	ARKR	Fri, Mar 18, 2005	32.50	33.99	29.46	29.61
3594	NASDAQ	ARKR	Thu, Mar 17, 2005	33.99	34.31	32.26	32.26
3593	NASDAQ	ARKR	Wed, Mar 16, 2005	33.30	34.70	33.30	33.51
3592	NASDAQ	ARKR	Tue, Mar 15, 2005	34.16	35.45	33.80	33.90
3591	NASDAQ	ARKR	Mon, Mar 14, 2005	35.90	36.48	34.35	35.06
3590	NASDAQ	ARKR	Fri, Mar 11, 2005	36.59	36.83	36.22	36.75
3589	NASDAQ	ARKR	Thu, Mar 10, 2005	37.65	37.67	37.00	37.00
3588	NASDAQ	ARKR	Wed, Mar 9, 2005	37.85	37.90	37.55	37.61
3587	NASDAQ	ARKR	Tue, Mar 8, 2005	38.00	38.05	37.75	37.86
3586	NASDAQ	ARKR	Mon, Mar 7, 2005	37.50	37.95	37.50	37.91
3585	NASDAQ	ARKR	Fri, Mar 4, 2005	37.78	37.78	37.50	37.60
3584	NASDAQ	ARKR	Thu, Mar 3, 2005	38.11	38.11	37.26	37.59
3583	NASDAQ	ARKR	Wed, Mar 2, 2005	37.54	38.39	37.54	38.09
3582	NASDAQ	ARKR	Tue, Mar 1, 2005	37.54	37.99	37.01	37.88
3581	NASDAQ	ARKR	Mon, Feb 28, 2005	36.50	38.25	35.92	37.92
3580	NASDAQ	ARKR	Fri, Feb 25, 2005	36.50	37.10	36.00	36.77
3579	NASDAQ	ARKR	Thu, Feb 24, 2005	36.75	36.75	35.02	36.50
3578	NASDAQ	ARKR	Wed, Feb 23, 2005	34.01	37.16	34.01	36.87
3577	NASDAQ	ARKR	Tue, Feb 22, 2005	37.40	37.41	36.78	37.00
3576	NASDAQ	ARKR	Fri, Feb 18, 2005	38.05	38.26	34.50	37.78
3575	NASDAQ	ARKR	Thu, Feb 17, 2005	37.00	39.20	33.15	38.44
3574	NASDAQ	ARKR	Wed, Feb 16, 2005	37.25	38.07	37.05	37.10
3573	NASDAQ	ARKR	Tue, Feb 15, 2005	37.21	39.00	36.35	37.71
3572	NASDAQ	ARKR	Mon, Feb 14, 2005	42.99	43.48	37.40	37.86
3571	NASDAQ	ARKR	Fri, Feb 11, 2005	40.99	42.03	40.96	41.87
3570	NASDAQ	ARKR	Thu, Feb 10, 2005	41.44	41.44	40.56	41.00
3569	NASDAQ	ARKR	Wed, Feb 9, 2005	41.20	41.50	41.20	41.33
3568	NASDAQ	ARKR	Tue, Feb 8, 2005	41.50	41.90	41.00	41.49
3567	NASDAQ	ARKR	Mon, Feb 7, 2005	40.59	41.84	40.59	41.35
3566	NASDAQ	ARKR	Fri, Feb 4, 2005	41.50	41.50	41.00	41.49
3565	NASDAQ	ARKR	Thu, Feb 3, 2005	42.89	42.89	39.96	41.00
3564	NASDAQ	ARKR	Wed, Feb 2, 2005	41.62	43.44	41.62	41.88
3563	NASDAQ	ARKR	Tue, Feb 1, 2005	41.44	41.74	41.40	41.50
3562	NASDAQ	ARKR	Mon, Jan 31, 2005	40.50	41.48	40.00	40.60
3561	NASDAQ	ARKR	Fri, Jan 28, 2005	40.00	41.50	39.24	40.20
3560	NASDAQ	ARKR	Thu, Jan 27, 2005	40.00	41.41	39.64	40.63
3559	NASDAQ	ARKR	Wed, Jan 26, 2005	38.28	40.26	38.10	40.00
3558	NASDAQ	ARKR	Tue, Jan 25, 2005	38.44	38.75	38.11	38.35
3557	NASDAQ	ARKR	Mon, Jan 24, 2005	38.50	38.73	38.39	38.39
3556	NASDAQ	ARKR	Fri, Jan 21, 2005	37.75	38.48	37.75	38.45
3555	NASDAQ	ARKR	Thu, Jan 20, 2005	38.00	38.50	37.75	38.21
3554	NASDAQ	ARKR	Wed, Jan 19, 2005	39.00	39.00	38.00	38.45
3553	NASDAQ	ARKR	Tue, Jan 18, 2005	38.10	38.70	38.00	38.06
3552	NASDAQ	ARKR	Fri, Jan 14, 2005	38.50	38.50	37.90	38.30
3551	NASDAQ	ARKR	Thu, Jan 13, 2005	38.30	38.50	38.00	38.47
3550	NASDAQ	ARKR	Wed, Jan 12, 2005	38.25	38.65	37.90	38.47
3549	NASDAQ	ARKR	Tue, Jan 11, 2005	39.00	39.00	37.35	38.22
3548	NASDAQ	ARKR	Mon, Jan 10, 2005	38.00	39.22	38.00	38.90
3547	NASDAQ	ARKR	Fri, Jan 7, 2005	37.35	37.90	37.35	37.80
3546	NASDAQ	ARKR	Thu, Jan 6, 2005	34.41	38.00	34.41	37.75
3545	NASDAQ	ARKR	Wed, Jan 5, 2005	37.50	38.00	37.35	38.00
3544	NASDAQ	ARKR	Tue, Jan 4, 2005	37.45	39.02	37.45	37.95
3543	NASDAQ	ARKR	Mon, Jan 3, 2005	39.00	39.00	36.10	38.00
3542	NASDAQ	ARKR	Fri, Dec 31, 2004	39.50	39.50	38.04	39.20
3541	NASDAQ	ARKR	Thu, Dec 30, 2004	37.89	39.49	37.64	39.22
3540	NASDAQ	ARKR	Wed, Dec 29, 2004	35.75	39.00	34.88	37.63
3539	NASDAQ	ARKR	Tue, Dec 28, 2004	34.00	36.35	33.80	34.80
3538	NASDAQ	ARKR	Mon, Dec 27, 2004	30.24	33.93	29.88	33.04
3537	NASDAQ	ARKR	Thu, Dec 23, 2004	30.56	30.56	29.75	30.11
3536	NASDAQ	ARKR	Wed, Dec 22, 2004	30.52	30.56	30.25	30.56
3535	NASDAQ	ARKR	Tue, Dec 21, 2004	30.04	30.15	30.04	30.15
3534	NASDAQ	ARKR	Mon, Dec 20, 2004	29.90	29.90	29.60	29.60
3533	NASDAQ	ARKR	Thu, Dec 16, 2004	29.84	30.05	29.69	30.05
3532	NASDAQ	ARKR	Wed, Dec 15, 2004	29.50	29.50	29.35	29.35
3531	NASDAQ	ARKR	Tue, Dec 14, 2004	29.50	29.58	29.32	29.32
3530	NASDAQ	ARKR	Mon, Dec 13, 2004	28.75	29.50	28.69	29.50
3529	NASDAQ	ARKR	Fri, Dec 10, 2004	29.84	29.85	29.13	29.50
3528	NASDAQ	ARKR	Thu, Dec 9, 2004	30.03	30.03	29.54	29.89
3527	NASDAQ	ARKR	Wed, Dec 8, 2004	30.03	30.03	30.03	30.03
3526	NASDAQ	ARKR	Tue, Dec 7, 2004	30.15	30.15	30.04	30.04
3525	NASDAQ	ARKR	Mon, Dec 6, 2004	30.04	30.04	30.04	30.04
3524	NASDAQ	ARKR	Fri, Dec 3, 2004	30.12	30.12	30.07	30.07
3523	NASDAQ	ARKR	Thu, Dec 2, 2004	30.07	30.07	30.05	30.05
3522	NASDAQ	ARKR	Wed, Dec 1, 2004	30.14	30.14	30.10	30.11
3521	NASDAQ	ARKR	Tue, Nov 30, 2004	30.09	30.13	30.05	30.05
3520	NASDAQ	ARKR	Mon, Nov 29, 2004	30.08	30.13	30.05	30.13
3519	NASDAQ	ARKR	Wed, Nov 24, 2004	30.15	30.15	30.13	30.15
3518	NASDAQ	ARKR	Tue, Nov 23, 2004	30.27	30.27	29.85	30.12
3517	NASDAQ	ARKR	Mon, Nov 22, 2004	30.05	30.15	29.87	30.10
3516	NASDAQ	ARKR	Fri, Nov 19, 2004	30.00	30.20	30.00	30.10
3515	NASDAQ	ARKR	Thu, Nov 18, 2004	30.10	30.14	29.85	29.85
3514	NASDAQ	ARKR	Wed, Nov 17, 2004	30.00	30.02	30.00	30.00
3513	NASDAQ	ARKR	Tue, Nov 16, 2004	29.85	30.00	29.75	30.00
3512	NASDAQ	ARKR	Mon, Nov 15, 2004	30.00	30.07	30.00	30.02
3511	NASDAQ	ARKR	Fri, Nov 12, 2004	29.42	30.02	29.42	30.00
3510	NASDAQ	ARKR	Thu, Nov 11, 2004	29.80	29.80	29.50	29.50
3509	NASDAQ	ARKR	Wed, Nov 10, 2004	30.60	30.60	29.50	29.50
3508	NASDAQ	ARKR	Tue, Nov 9, 2004	29.82	29.82	29.70	29.70
3507	NASDAQ	ARKR	Mon, Nov 8, 2004	29.25	30.00	29.25	29.45
3506	NASDAQ	ARKR	Fri, Nov 5, 2004	29.55	29.80	29.55	29.80
3505	NASDAQ	ARKR	Thu, Nov 4, 2004	29.73	29.73	29.70	29.70
3504	NASDAQ	ARKR	Wed, Nov 3, 2004	30.35	30.35	29.80	30.00
3503	NASDAQ	ARKR	Tue, Nov 2, 2004	29.92	30.33	29.84	30.00
3502	NASDAQ	ARKR	Mon, Nov 1, 2004	30.01	30.01	30.00	30.00
3501	NASDAQ	ARKR	Fri, Oct 29, 2004	30.09	30.10	30.00	30.03
3500	NASDAQ	ARKR	Thu, Oct 28, 2004	30.06	30.10	30.06	30.10
3499	NASDAQ	ARKR	Wed, Oct 27, 2004	30.10	30.10	30.00	30.09
3498	NASDAQ	ARKR	Tue, Oct 26, 2004	30.10	30.10	29.96	30.10
3497	NASDAQ	ARKR	Mon, Oct 25, 2004	30.00	30.19	29.95	30.19
3496	NASDAQ	ARKR	Fri, Oct 22, 2004	29.80	30.18	29.80	30.18
3495	NASDAQ	ARKR	Thu, Oct 21, 2004	30.18	30.20	30.18	30.20
3494	NASDAQ	ARKR	Wed, Oct 20, 2004	30.01	30.26	30.00	30.11
3493	NASDAQ	ARKR	Tue, Oct 19, 2004	30.02	30.14	30.00	30.14
3492	NASDAQ	ARKR	Mon, Oct 18, 2004	30.59	30.74	30.21	30.51
3491	NASDAQ	ARKR	Fri, Oct 15, 2004	30.00	31.01	30.00	30.59
3490	NASDAQ	ARKR	Thu, Oct 14, 2004	30.55	30.57	29.57	30.04
3489	NASDAQ	ARKR	Wed, Oct 13, 2004	30.75	31.66	30.69	31.15
3488	NASDAQ	ARKR	Tue, Oct 12, 2004	30.00	30.95	29.96	30.75
3487	NASDAQ	ARKR	Mon, Oct 11, 2004	29.50	30.35	29.10	29.86
3486	NASDAQ	ARKR	Fri, Oct 8, 2004	27.51	29.40	27.51	29.40
3485	NASDAQ	ARKR	Thu, Oct 7, 2004	28.51	29.34	28.51	29.00
3484	NASDAQ	ARKR	Wed, Oct 6, 2004	28.98	29.90	28.83	29.10
3483	NASDAQ	ARKR	Tue, Oct 5, 2004	27.75	28.80	27.75	28.50
3482	NASDAQ	ARKR	Mon, Oct 4, 2004	27.20	27.80	27.20	27.80
3481	NASDAQ	ARKR	Fri, Oct 1, 2004	26.11	27.27	26.11	27.07
3480	NASDAQ	ARKR	Thu, Sep 30, 2004	26.11	26.11	25.97	26.00
3479	NASDAQ	ARKR	Wed, Sep 29, 2004	25.59	26.11	25.58	26.11
3478	NASDAQ	ARKR	Tue, Sep 28, 2004	25.65	25.71	24.99	25.61
3477	NASDAQ	ARKR	Mon, Sep 27, 2004	25.74	25.74	25.41	25.50
3476	NASDAQ	ARKR	Fri, Sep 24, 2004	24.99	25.74	23.16	25.74
3475	NASDAQ	ARKR	Thu, Sep 23, 2004	23.40	25.74	23.40	25.74
3474	NASDAQ	ARKR	Wed, Sep 22, 2004	25.20	25.20	25.00	25.20
3473	NASDAQ	ARKR	Tue, Sep 21, 2004	25.00	25.19	24.82	25.19
3472	NASDAQ	ARKR	Mon, Sep 20, 2004	24.90	24.90	24.88	24.90
3471	NASDAQ	ARKR	Fri, Sep 17, 2004	24.92	24.94	24.89	24.90
3470	NASDAQ	ARKR	Thu, Sep 16, 2004	24.12	24.93	24.12	24.93
3469	NASDAQ	ARKR	Wed, Sep 15, 2004	24.84	24.94	24.50	24.70
3468	NASDAQ	ARKR	Tue, Sep 14, 2004	24.85	24.87	24.41	24.87
3467	NASDAQ	ARKR	Mon, Sep 13, 2004	24.90	24.90	24.87	24.87
3466	NASDAQ	ARKR	Fri, Sep 10, 2004	24.97	24.98	24.96	24.96
3465	NASDAQ	ARKR	Thu, Sep 9, 2004	24.91	25.20	24.73	24.99
3464	NASDAQ	ARKR	Wed, Sep 8, 2004	24.75	25.00	24.60	24.60
3463	NASDAQ	ARKR	Tue, Sep 7, 2004	24.44	24.87	24.31	24.87
3462	NASDAQ	ARKR	Fri, Sep 3, 2004	24.65	24.65	24.50	24.50
3461	NASDAQ	ARKR	Thu, Sep 2, 2004	25.00	25.00	25.00	25.00
3460	NASDAQ	ARKR	Wed, Sep 1, 2004	24.75	24.75	24.39	24.50
3459	NASDAQ	ARKR	Tue, Aug 31, 2004	23.21	25.17	23.10	24.68
3458	NASDAQ	ARKR	Mon, Aug 30, 2004	23.50	23.51	23.12	23.12
3457	NASDAQ	ARKR	Fri, Aug 27, 2004	21.21	23.64	21.21	23.58
3456	NASDAQ	ARKR	Thu, Aug 26, 2004	20.76	23.42	20.76	23.42
3455	NASDAQ	ARKR	Wed, Aug 25, 2004	23.03	23.03	21.60	21.62
3454	NASDAQ	ARKR	Tue, Aug 24, 2004	23.61	23.61	23.00	23.10
3453	NASDAQ	ARKR	Mon, Aug 23, 2004	23.85	23.85	23.57	23.57
3452	NASDAQ	ARKR	Fri, Aug 20, 2004	23.15	23.91	23.15	23.61
3451	NASDAQ	ARKR	Thu, Aug 19, 2004	23.12	23.84	23.12	23.82
3450	NASDAQ	ARKR	Wed, Aug 18, 2004	23.10	23.85	23.10	23.52
3449	NASDAQ	ARKR	Tue, Aug 17, 2004	22.33	24.55	22.33	23.36
3448	NASDAQ	ARKR	Mon, Aug 16, 2004	23.78	25.03	22.34	24.46
3447	NASDAQ	ARKR	Fri, Aug 13, 2004	24.24	24.50	24.00	24.00
3446	NASDAQ	ARKR	Thu, Aug 12, 2004	21.97	24.53	21.85	24.34
3445	NASDAQ	ARKR	Wed, Aug 11, 2004	23.43	23.78	22.94	23.75
3444	NASDAQ	ARKR	Tue, Aug 10, 2004	24.98	24.98	21.29	22.95
3443	NASDAQ	ARKR	Mon, Aug 9, 2004	24.39	24.83	22.20	22.50
3442	NASDAQ	ARKR	Fri, Aug 6, 2004	24.89	25.13	24.50	24.50
3441	NASDAQ	ARKR	Thu, Aug 5, 2004	25.00	25.20	25.00	25.00
3440	NASDAQ	ARKR	Wed, Aug 4, 2004	25.73	25.73	25.07	25.17
3439	NASDAQ	ARKR	Tue, Aug 3, 2004	24.85	25.50	24.54	25.44
3438	NASDAQ	ARKR	Mon, Aug 2, 2004	25.73	25.73	23.05	24.86
3437	NASDAQ	ARKR	Fri, Jul 30, 2004	22.42	25.35	22.39	25.28
3436	NASDAQ	ARKR	Thu, Jul 29, 2004	22.56	25.10	22.56	25.09
3435	NASDAQ	ARKR	Wed, Jul 28, 2004	22.16	23.20	22.03	23.20
3434	NASDAQ	ARKR	Tue, Jul 27, 2004	22.41	23.24	22.41	23.24
3433	NASDAQ	ARKR	Mon, Jul 26, 2004	24.00	24.00	21.50	23.58
3432	NASDAQ	ARKR	Fri, Jul 23, 2004	22.95	24.16	22.95	24.16
3431	NASDAQ	ARKR	Thu, Jul 22, 2004	22.13	24.20	22.13	24.19
3430	NASDAQ	ARKR	Mon, Jul 19, 2004	24.17	24.17	24.10	24.10
3429	NASDAQ	ARKR	Fri, Jul 16, 2004	24.34	24.34	23.89	24.13
3428	NASDAQ	ARKR	Thu, Jul 15, 2004	24.49	24.49	24.30	24.40
3427	NASDAQ	ARKR	Wed, Jul 14, 2004	24.45	24.48	24.45	24.48
3426	NASDAQ	ARKR	Tue, Jul 13, 2004	24.49	24.49	24.49	24.49
3425	NASDAQ	ARKR	Mon, Jul 12, 2004	24.70	24.70	24.69	24.70
3424	NASDAQ	ARKR	Fri, Jul 9, 2004	24.36	24.55	24.36	24.49
3423	NASDAQ	ARKR	Thu, Jul 8, 2004	24.35	24.35	24.35	24.35
3422	NASDAQ	ARKR	Wed, Jul 7, 2004	24.36	24.36	24.14	24.14
3421	NASDAQ	ARKR	Tue, Jul 6, 2004	24.05	24.05	23.97	24.00
3420	NASDAQ	ARKR	Fri, Jul 2, 2004	24.25	24.25	24.00	24.24
3419	NASDAQ	ARKR	Thu, Jul 1, 2004	23.51	24.55	23.50	24.36
3418	NASDAQ	ARKR	Wed, Jun 30, 2004	22.99	23.55	22.99	23.55
3417	NASDAQ	ARKR	Tue, Jun 29, 2004	22.82	23.06	22.82	23.06
3416	NASDAQ	ARKR	Mon, Jun 28, 2004	22.22	23.06	22.13	22.95
3415	NASDAQ	ARKR	Fri, Jun 25, 2004	22.70	22.70	22.70	22.70
3414	NASDAQ	ARKR	Thu, Jun 24, 2004	22.21	23.09	21.87	22.70
3413	NASDAQ	ARKR	Wed, Jun 23, 2004	23.07	23.07	21.75	22.21
3412	NASDAQ	ARKR	Tue, Jun 22, 2004	22.95	23.07	22.95	23.07
3411	NASDAQ	ARKR	Mon, Jun 21, 2004	23.15	23.25	23.00	23.15
3410	NASDAQ	ARKR	Fri, Jun 18, 2004	23.00	23.15	22.77	23.15
3409	NASDAQ	ARKR	Thu, Jun 17, 2004	23.00	23.00	22.97	23.00
3408	NASDAQ	ARKR	Wed, Jun 16, 2004	21.61	23.15	21.50	23.15
3407	NASDAQ	ARKR	Tue, Jun 15, 2004	20.31	23.30	20.31	23.15
3406	NASDAQ	ARKR	Mon, Jun 14, 2004	23.55	23.95	23.07	23.07
3405	NASDAQ	ARKR	Thu, Jun 10, 2004	23.25	23.55	23.00	23.28
3404	NASDAQ	ARKR	Wed, Jun 9, 2004	22.95	23.38	22.90	23.25
3403	NASDAQ	ARKR	Tue, Jun 8, 2004	22.24	22.95	22.19	22.95
3402	NASDAQ	ARKR	Mon, Jun 7, 2004	21.80	22.24	21.55	22.24
3401	NASDAQ	ARKR	Fri, Jun 4, 2004	20.67	22.25	20.67	22.01
3400	NASDAQ	ARKR	Thu, Jun 3, 2004	21.20	22.00	20.46	22.00
3399	NASDAQ	ARKR	Wed, Jun 2, 2004	21.60	21.66	21.22	21.22
3398	NASDAQ	ARKR	Tue, Jun 1, 2004	22.10	22.45	21.70	21.70
3397	NASDAQ	ARKR	Fri, May 28, 2004	22.45	22.45	22.00	22.10
3396	NASDAQ	ARKR	Thu, May 27, 2004	22.00	22.00	21.65	21.65
3395	NASDAQ	ARKR	Wed, May 26, 2004	21.94	21.97	21.42	21.97
3394	NASDAQ	ARKR	Tue, May 25, 2004	22.04	22.05	21.07	21.93
3393	NASDAQ	ARKR	Mon, May 24, 2004	21.89	22.15	21.46	21.92
3392	NASDAQ	ARKR	Fri, May 21, 2004	21.56	21.56	21.56	21.56
3391	NASDAQ	ARKR	Thu, May 20, 2004	21.56	21.56	21.56	21.56
3390	NASDAQ	ARKR	Wed, May 19, 2004	22.59	22.59	21.49	21.55
3389	NASDAQ	ARKR	Tue, May 18, 2004	20.02	21.79	20.02	20.34
3388	NASDAQ	ARKR	Mon, May 17, 2004	19.80	20.70	19.51	20.56
3387	NASDAQ	ARKR	Fri, May 14, 2004	20.70	20.70	20.14	20.15
3386	NASDAQ	ARKR	Thu, May 13, 2004	19.00	20.45	19.00	20.26
3385	NASDAQ	ARKR	Wed, May 12, 2004	18.58	18.90	17.60	18.90
3384	NASDAQ	ARKR	Tue, May 11, 2004	18.30	18.50	17.30	18.49
3383	NASDAQ	ARKR	Mon, May 10, 2004	18.21	18.47	18.21	18.30
3382	NASDAQ	ARKR	Fri, May 7, 2004	17.78	18.58	17.77	18.58
3381	NASDAQ	ARKR	Thu, May 6, 2004	17.94	18.20	17.90	18.20
3380	NASDAQ	ARKR	Wed, May 5, 2004	17.91	17.95	17.91	17.95
3379	NASDAQ	ARKR	Tue, May 4, 2004	17.71	17.71	17.50	17.65
3378	NASDAQ	ARKR	Mon, May 3, 2004	17.52	17.95	17.52	17.62
3377	NASDAQ	ARKR	Fri, Apr 30, 2004	17.86	17.90	17.74	17.84
3376	NASDAQ	ARKR	Thu, Apr 29, 2004	17.51	17.75	17.51	17.75
3375	NASDAQ	ARKR	Wed, Apr 28, 2004	17.50	17.74	17.30	17.71
3374	NASDAQ	ARKR	Tue, Apr 27, 2004	17.16	17.74	17.16	17.74
3373	NASDAQ	ARKR	Mon, Apr 26, 2004	17.50	17.50	17.43	17.49
3372	NASDAQ	ARKR	Fri, Apr 23, 2004	17.15	17.26	17.15	17.26
3371	NASDAQ	ARKR	Thu, Apr 22, 2004	17.50	17.50	17.07	17.30
3370	NASDAQ	ARKR	Wed, Apr 21, 2004	17.00	17.50	16.98	17.50
3369	NASDAQ	ARKR	Tue, Apr 20, 2004	17.12	17.59	16.90	17.01
3368	NASDAQ	ARKR	Mon, Apr 19, 2004	17.70	17.70	17.70	17.70
3367	NASDAQ	ARKR	Fri, Apr 16, 2004	17.50	17.75	17.01	17.70
3366	NASDAQ	ARKR	Thu, Apr 15, 2004	17.86	17.86	17.86	17.86
3365	NASDAQ	ARKR	Wed, Apr 14, 2004	17.50	17.61	17.49	17.49
3364	NASDAQ	ARKR	Tue, Apr 13, 2004	17.50	17.84	17.07	17.49
3363	NASDAQ	ARKR	Mon, Apr 12, 2004	18.00	18.00	17.98	18.00
3362	NASDAQ	ARKR	Thu, Apr 8, 2004	18.00	18.14	17.91	18.10
3361	NASDAQ	ARKR	Wed, Apr 7, 2004	17.99	18.20	17.78	18.20
3360	NASDAQ	ARKR	Tue, Apr 6, 2004	17.30	18.08	17.30	17.98
3359	NASDAQ	ARKR	Mon, Apr 5, 2004	16.50	17.65	15.78	17.60
3358	NASDAQ	ARKR	Fri, Apr 2, 2004	17.99	17.99	17.43	17.90
3357	NASDAQ	ARKR	Thu, Apr 1, 2004	16.57	18.00	16.57	17.50
3356	NASDAQ	ARKR	Wed, Mar 31, 2004	15.95	17.70	15.95	17.70
3355	NASDAQ	ARKR	Tue, Mar 30, 2004	15.00	15.94	14.90	15.70
3354	NASDAQ	ARKR	Mon, Mar 29, 2004	14.86	15.00	14.86	14.99
3353	NASDAQ	ARKR	Thu, Mar 25, 2004	14.55	14.85	14.55	14.61
3352	NASDAQ	ARKR	Wed, Mar 24, 2004	14.53	14.56	14.53	14.54
3351	NASDAQ	ARKR	Tue, Mar 23, 2004	14.90	14.90	14.70	14.70
3350	NASDAQ	ARKR	Mon, Mar 22, 2004	14.90	14.90	14.80	14.90
3349	NASDAQ	ARKR	Fri, Mar 19, 2004	14.02	15.00	14.02	14.95
3348	NASDAQ	ARKR	Thu, Mar 18, 2004	14.60	14.98	14.40	14.96
3347	NASDAQ	ARKR	Wed, Mar 17, 2004	15.00	15.15	14.43	14.43
3346	NASDAQ	ARKR	Tue, Mar 16, 2004	15.15	15.15	15.00	15.00
3345	NASDAQ	ARKR	Mon, Mar 15, 2004	14.50	15.25	14.50	14.85
3344	NASDAQ	ARKR	Fri, Mar 12, 2004	14.58	14.70	14.50	14.69
3343	NASDAQ	ARKR	Thu, Mar 11, 2004	14.60	14.60	14.00	14.40
3342	NASDAQ	ARKR	Wed, Mar 10, 2004	14.64	14.65	14.53	14.65
3341	NASDAQ	ARKR	Tue, Mar 9, 2004	14.48	14.65	14.48	14.53
3340	NASDAQ	ARKR	Mon, Mar 8, 2004	14.23	14.47	14.23	14.47
3339	NASDAQ	ARKR	Fri, Mar 5, 2004	14.00	14.28	13.82	14.28
3338	NASDAQ	ARKR	Thu, Mar 4, 2004	14.20	14.20	14.00	14.00
3337	NASDAQ	ARKR	Wed, Mar 3, 2004	13.99	14.00	13.99	14.00
3336	NASDAQ	ARKR	Tue, Mar 2, 2004	14.00	14.00	13.67	13.80
3335	NASDAQ	ARKR	Mon, Mar 1, 2004	14.01	14.01	14.00	14.00
3334	NASDAQ	ARKR	Fri, Feb 27, 2004	13.41	14.45	13.41	14.40
3333	NASDAQ	ARKR	Thu, Feb 26, 2004	14.57	14.57	14.49	14.49
3332	NASDAQ	ARKR	Wed, Feb 25, 2004	14.01	14.58	14.01	14.46
3331	NASDAQ	ARKR	Tue, Feb 24, 2004	14.12	14.12	14.10	14.12
3330	NASDAQ	ARKR	Mon, Feb 23, 2004	14.12	14.45	14.12	14.12
3329	NASDAQ	ARKR	Fri, Feb 20, 2004	14.65	14.65	14.13	14.13
3328	NASDAQ	ARKR	Thu, Feb 19, 2004	14.48	14.65	14.45	14.55
3327	NASDAQ	ARKR	Wed, Feb 18, 2004	14.52	14.79	14.30	14.45
3326	NASDAQ	ARKR	Tue, Feb 17, 2004	14.25	14.85	14.25	14.82
3325	NASDAQ	ARKR	Fri, Feb 13, 2004	14.10	14.10	14.10	14.10
3324	NASDAQ	ARKR	Thu, Feb 12, 2004	14.41	14.43	14.20	14.20
3323	NASDAQ	ARKR	Wed, Feb 11, 2004	14.64	14.85	14.50	14.55
3322	NASDAQ	ARKR	Tue, Feb 10, 2004	14.59	14.85	14.52	14.64
3321	NASDAQ	ARKR	Mon, Feb 9, 2004	14.20	15.25	14.20	14.68
3320	NASDAQ	ARKR	Fri, Feb 6, 2004	14.15	14.16	14.15	14.16
3319	NASDAQ	ARKR	Thu, Feb 5, 2004	14.04	14.05	14.04	14.05
3318	NASDAQ	ARKR	Tue, Feb 3, 2004	14.10	14.10	14.09	14.09
3317	NASDAQ	ARKR	Fri, Jan 30, 2004	13.90	14.20	13.90	14.20
3316	NASDAQ	ARKR	Thu, Jan 29, 2004	14.25	14.25	14.10	14.15
3315	NASDAQ	ARKR	Wed, Jan 28, 2004	14.20	14.20	14.02	14.20
3314	NASDAQ	ARKR	Tue, Jan 27, 2004	13.50	14.25	13.50	14.15
3313	NASDAQ	ARKR	Mon, Jan 26, 2004	14.20	14.25	14.00	14.25
3312	NASDAQ	ARKR	Thu, Jan 22, 2004	14.10	14.10	14.10	14.10
3311	NASDAQ	ARKR	Wed, Jan 21, 2004	14.00	14.02	14.00	14.02
3310	NASDAQ	ARKR	Tue, Jan 20, 2004	14.00	14.00	14.00	14.00
3309	NASDAQ	ARKR	Fri, Jan 16, 2004	13.98	14.10	13.98	14.00
3308	NASDAQ	ARKR	Thu, Jan 15, 2004	13.99	13.99	13.38	13.50
3307	NASDAQ	ARKR	Wed, Jan 14, 2004	14.00	14.00	14.00	14.00
3306	NASDAQ	ARKR	Mon, Jan 12, 2004	14.14	14.50	14.13	14.50
3305	NASDAQ	ARKR	Wed, Jan 7, 2004	13.84	14.00	13.30	14.00
3304	NASDAQ	ARKR	Mon, Jan 5, 2004	14.35	14.35	14.08	14.15
3303	NASDAQ	ARKR	Fri, Jan 2, 2004	14.35	14.35	14.35	14.35
3302	NASDAQ	ARKR	Tue, Dec 30, 2003	14.35	14.35	14.35	14.35
3301	NASDAQ	ARKR	Mon, Dec 29, 2003	14.00	14.00	13.81	13.81
3300	NASDAQ	ARKR	Tue, Dec 23, 2003	14.00	14.00	14.00	14.00
3299	NASDAQ	ARKR	Mon, Dec 22, 2003	13.90	14.00	13.64	14.00
3298	NASDAQ	ARKR	Fri, Dec 19, 2003	12.90	13.95	12.75	13.75
3297	NASDAQ	ARKR	Thu, Dec 18, 2003	12.74	13.05	12.62	12.66
3296	NASDAQ	ARKR	Wed, Dec 17, 2003	12.70	12.70	12.63	12.63
3295	NASDAQ	ARKR	Mon, Dec 15, 2003	12.72	12.72	12.72	12.72
3294	NASDAQ	ARKR	Fri, Dec 12, 2003	12.75	12.75	12.74	12.75
3293	NASDAQ	ARKR	Thu, Dec 11, 2003	12.78	12.78	12.75	12.75
3292	NASDAQ	ARKR	Wed, Dec 10, 2003	12.82	12.90	12.80	12.80
3291	NASDAQ	ARKR	Tue, Dec 9, 2003	12.63	12.75	12.63	12.75
3290	NASDAQ	ARKR	Mon, Dec 8, 2003	12.73	12.81	12.66	12.81
3289	NASDAQ	ARKR	Fri, Dec 5, 2003	12.73	12.73	12.73	12.73
3288	NASDAQ	ARKR	Thu, Dec 4, 2003	12.65	12.73	12.65	12.73
3287	NASDAQ	ARKR	Wed, Dec 3, 2003	12.70	12.78	12.62	12.62
3286	NASDAQ	ARKR	Tue, Dec 2, 2003	12.70	12.70	12.70	12.70
3285	NASDAQ	ARKR	Fri, Nov 28, 2003	12.70	12.75	12.70	12.75
3284	NASDAQ	ARKR	Mon, Nov 24, 2003	12.56	12.56	12.55	12.55
3283	NASDAQ	ARKR	Thu, Nov 20, 2003	12.50	12.65	12.50	12.50
3282	NASDAQ	ARKR	Wed, Nov 19, 2003	12.75	12.75	12.70	12.70
3281	NASDAQ	ARKR	Tue, Nov 18, 2003	12.69	12.70	12.54	12.60
3280	NASDAQ	ARKR	Mon, Nov 17, 2003	12.40	12.56	12.40	12.55
3279	NASDAQ	ARKR	Fri, Nov 14, 2003	12.39	12.44	12.33	12.44
3278	NASDAQ	ARKR	Thu, Nov 13, 2003	12.40	12.50	12.40	12.50
3277	NASDAQ	ARKR	Wed, Nov 12, 2003	12.50	12.50	12.45	12.50
3276	NASDAQ	ARKR	Mon, Nov 10, 2003	12.26	12.35	12.26	12.26
3275	NASDAQ	ARKR	Fri, Nov 7, 2003	12.40	12.40	12.40	12.40
3274	NASDAQ	ARKR	Thu, Nov 6, 2003	12.22	12.22	12.22	12.22
3273	NASDAQ	ARKR	Wed, Nov 5, 2003	12.17	12.29	12.17	12.25
3272	NASDAQ	ARKR	Tue, Nov 4, 2003	12.25	12.25	12.25	12.25
3271	NASDAQ	ARKR	Mon, Nov 3, 2003	12.25	12.25	12.25	12.25
3270	NASDAQ	ARKR	Fri, Oct 31, 2003	12.15	12.34	12.15	12.34
3269	NASDAQ	ARKR	Thu, Oct 30, 2003	12.15	12.15	12.15	12.15
3268	NASDAQ	ARKR	Wed, Oct 29, 2003	11.99	12.15	11.99	12.15
3267	NASDAQ	ARKR	Tue, Oct 28, 2003	12.10	12.15	12.10	12.15
3266	NASDAQ	ARKR	Mon, Oct 27, 2003	11.85	12.10	11.85	12.10
3265	NASDAQ	ARKR	Fri, Oct 24, 2003	12.10	12.11	12.10	12.10
3264	NASDAQ	ARKR	Thu, Oct 23, 2003	12.15	12.30	12.05	12.15
3263	NASDAQ	ARKR	Wed, Oct 22, 2003	11.75	11.75	11.75	11.75
3262	NASDAQ	ARKR	Tue, Oct 21, 2003	11.85	12.23	11.85	12.23
3261	NASDAQ	ARKR	Mon, Oct 20, 2003	12.01	12.15	11.88	11.88
3260	NASDAQ	ARKR	Fri, Oct 17, 2003	11.98	12.15	11.98	12.15
3259	NASDAQ	ARKR	Tue, Oct 14, 2003	11.50	12.15	11.50	12.15
3258	NASDAQ	ARKR	Mon, Oct 13, 2003	11.25	11.50	11.25	11.50
3257	NASDAQ	ARKR	Fri, Oct 10, 2003	11.05	11.15	11.05	11.15
3256	NASDAQ	ARKR	Thu, Oct 9, 2003	11.35	11.40	11.12	11.15
3255	NASDAQ	ARKR	Wed, Oct 8, 2003	11.28	11.35	10.90	11.35
3254	NASDAQ	ARKR	Mon, Oct 6, 2003	11.38	11.38	11.38	11.38
3253	NASDAQ	ARKR	Wed, Oct 1, 2003	11.17	11.19	11.17	11.19
3252	NASDAQ	ARKR	Tue, Sep 30, 2003	10.15	10.15	10.15	10.15
3251	NASDAQ	ARKR	Mon, Sep 29, 2003	10.29	11.84	10.29	10.61
3250	NASDAQ	ARKR	Fri, Sep 26, 2003	10.30	11.31	10.30	11.31
3249	NASDAQ	ARKR	Thu, Sep 25, 2003	11.64	11.85	11.17	11.63
3248	NASDAQ	ARKR	Wed, Sep 24, 2003	11.99	11.99	11.38	11.74
3247	NASDAQ	ARKR	Tue, Sep 23, 2003	11.13	11.13	11.13	11.13
3246	NASDAQ	ARKR	Fri, Sep 19, 2003	10.99	11.85	10.90	11.85
3245	NASDAQ	ARKR	Thu, Sep 18, 2003	10.90	11.39	10.69	11.00
3244	NASDAQ	ARKR	Wed, Sep 17, 2003	10.25	10.90	10.25	10.90
3243	NASDAQ	ARKR	Tue, Sep 16, 2003	10.49	10.50	10.49	10.50
3242	NASDAQ	ARKR	Fri, Sep 12, 2003	10.42	10.42	10.31	10.31
3241	NASDAQ	ARKR	Thu, Sep 11, 2003	10.15	10.21	10.14	10.21
3240	NASDAQ	ARKR	Wed, Sep 10, 2003	10.51	10.51	10.05	10.20
3239	NASDAQ	ARKR	Tue, Sep 9, 2003	10.10	10.22	10.10	10.22
3238	NASDAQ	ARKR	Mon, Sep 8, 2003	10.12	10.55	10.02	10.02
3237	NASDAQ	ARKR	Fri, Sep 5, 2003	10.58	10.58	10.10	10.10
3236	NASDAQ	ARKR	Thu, Sep 4, 2003	10.59	10.59	10.19	10.20
3235	NASDAQ	ARKR	Wed, Sep 3, 2003	10.90	10.97	10.56	10.56
3234	NASDAQ	ARKR	Tue, Sep 2, 2003	10.69	10.90	10.50	10.90
3233	NASDAQ	ARKR	Fri, Aug 29, 2003	10.69	10.69	10.69	10.69
3232	NASDAQ	ARKR	Thu, Aug 28, 2003	10.24	10.54	10.24	10.26
3231	NASDAQ	ARKR	Wed, Aug 27, 2003	9.55	10.24	9.55	9.92
3230	NASDAQ	ARKR	Tue, Aug 26, 2003	10.00	10.00	10.00	10.00
3229	NASDAQ	ARKR	Mon, Aug 25, 2003	10.05	10.10	10.00	10.10
3228	NASDAQ	ARKR	Fri, Aug 22, 2003	10.14	10.14	10.14	10.14
3227	NASDAQ	ARKR	Thu, Aug 21, 2003	9.69	10.08	9.69	10.08
3226	NASDAQ	ARKR	Wed, Aug 20, 2003	9.94	9.94	9.60	9.81
3225	NASDAQ	ARKR	Tue, Aug 19, 2003	9.53	9.60	9.53	9.60
3224	NASDAQ	ARKR	Mon, Aug 18, 2003	9.50	10.25	9.50	9.75
3223	NASDAQ	ARKR	Fri, Aug 15, 2003	9.98	10.25	9.98	10.25
3222	NASDAQ	ARKR	Thu, Aug 14, 2003	10.15	10.24	10.05	10.24
3221	NASDAQ	ARKR	Wed, Aug 13, 2003	10.05	10.05	9.96	10.00
3220	NASDAQ	ARKR	Tue, Aug 12, 2003	10.70	10.70	9.85	10.00
3219	NASDAQ	ARKR	Mon, Aug 11, 2003	9.72	10.85	9.72	10.51
3218	NASDAQ	ARKR	Fri, Aug 8, 2003	10.20	10.39	10.00	10.25
3217	NASDAQ	ARKR	Thu, Aug 7, 2003	10.85	10.85	10.39	10.39
3216	NASDAQ	ARKR	Wed, Aug 6, 2003	8.65	10.00	8.65	10.00
3215	NASDAQ	ARKR	Fri, Aug 1, 2003	8.20	8.20	8.20	8.20
3214	NASDAQ	ARKR	Wed, Jul 30, 2003	8.00	8.00	8.00	8.00
3213	NASDAQ	ARKR	Tue, Jul 29, 2003	8.30	8.50	8.30	8.50
3212	NASDAQ	ARKR	Mon, Jul 28, 2003	8.00	8.00	8.00	8.00
3211	NASDAQ	ARKR	Thu, Jul 24, 2003	8.00	8.14	8.00	8.14
3210	NASDAQ	ARKR	Wed, Jul 23, 2003	8.25	8.70	7.70	7.70
3209	NASDAQ	ARKR	Wed, Jul 16, 2003	7.90	7.90	7.90	7.90
3208	NASDAQ	ARKR	Tue, Jul 15, 2003	8.14	8.20	8.14	8.20
3207	NASDAQ	ARKR	Mon, Jul 14, 2003	8.00	8.00	8.00	8.00
3206	NASDAQ	ARKR	Fri, Jul 11, 2003	7.60	8.00	7.60	8.00
3205	NASDAQ	ARKR	Mon, Jul 7, 2003	7.82	7.90	7.45	7.70
3204	NASDAQ	ARKR	Wed, Jul 2, 2003	7.85	7.85	7.85	7.85
3203	NASDAQ	ARKR	Mon, Jun 30, 2003	7.85	7.90	7.70	7.70
3202	NASDAQ	ARKR	Fri, Jun 27, 2003	7.77	7.77	7.75	7.75
3201	NASDAQ	ARKR	Thu, Jun 26, 2003	7.20	7.65	7.20	7.65
3200	NASDAQ	ARKR	Wed, Jun 25, 2003	7.64	7.65	7.16	7.16
3199	NASDAQ	ARKR	Tue, Jun 24, 2003	7.48	7.48	7.48	7.48
3198	NASDAQ	ARKR	Fri, Jun 20, 2003	7.64	7.64	7.64	7.64
3197	NASDAQ	ARKR	Mon, Jun 16, 2003	7.65	7.65	7.65	7.65
3196	NASDAQ	ARKR	Mon, Jun 9, 2003	7.65	7.65	7.55	7.65
3195	NASDAQ	ARKR	Fri, Jun 6, 2003	7.75	7.75	7.65	7.65
3194	NASDAQ	ARKR	Thu, Jun 5, 2003	7.50	7.55	7.50	7.55
3193	NASDAQ	ARKR	Tue, Jun 3, 2003	7.25	7.65	7.25	7.65
3192	NASDAQ	ARKR	Mon, Jun 2, 2003	7.18	7.25	7.18	7.25
3191	NASDAQ	ARKR	Fri, May 30, 2003	7.00	7.35	7.00	7.35
3190	NASDAQ	ARKR	Thu, May 29, 2003	7.34	7.34	7.34	7.34
3189	NASDAQ	ARKR	Wed, May 28, 2003	6.01	7.14	6.01	7.14
3188	NASDAQ	ARKR	Tue, May 27, 2003	7.55	7.55	7.25	7.25
3187	NASDAQ	ARKR	Thu, May 22, 2003	7.50	7.55	7.49	7.55
3186	NASDAQ	ARKR	Wed, May 21, 2003	7.20	7.20	7.20	7.20
3185	NASDAQ	ARKR	Tue, May 20, 2003	7.39	7.50	7.39	7.50
3184	NASDAQ	ARKR	Mon, May 19, 2003	7.49	7.49	7.49	7.49
3183	NASDAQ	ARKR	Fri, May 16, 2003	7.42	7.45	7.37	7.45
3182	NASDAQ	ARKR	Wed, May 14, 2003	7.45	7.50	7.45	7.45
3181	NASDAQ	ARKR	Tue, May 13, 2003	7.30	7.30	7.30	7.30
3180	NASDAQ	ARKR	Mon, May 12, 2003	6.85	7.30	6.85	7.30
3179	NASDAQ	ARKR	Fri, May 9, 2003	7.10	7.70	7.10	7.70
3178	NASDAQ	ARKR	Fri, May 2, 2003	6.65	6.65	6.65	6.65
3177	NASDAQ	ARKR	Tue, Apr 29, 2003	6.62	6.89	6.62	6.79
3176	NASDAQ	ARKR	Thu, Apr 24, 2003	6.20	6.48	6.20	6.48
3175	NASDAQ	ARKR	Wed, Apr 23, 2003	6.30	6.30	6.30	6.30
3174	NASDAQ	ARKR	Tue, Apr 22, 2003	6.25	6.40	6.20	6.20
3173	NASDAQ	ARKR	Mon, Apr 21, 2003	6.25	6.30	6.25	6.30
3172	NASDAQ	ARKR	Mon, Apr 14, 2003	6.57	6.57	5.86	6.35
3171	NASDAQ	ARKR	Wed, Apr 9, 2003	6.80	6.80	6.80	6.80
3170	NASDAQ	ARKR	Tue, Apr 8, 2003	6.65	6.65	6.65	6.65
3169	NASDAQ	ARKR	Mon, Apr 7, 2003	6.61	6.61	6.61	6.61
3168	NASDAQ	ARKR	Fri, Apr 4, 2003	6.75	6.77	6.64	6.76
3167	NASDAQ	ARKR	Thu, Apr 3, 2003	5.90	6.85	5.26	6.85
3166	NASDAQ	ARKR	Wed, Apr 2, 2003	6.76	6.85	6.76	6.85
3165	NASDAQ	ARKR	Tue, Apr 1, 2003	6.86	6.86	6.86	6.86
3164	NASDAQ	ARKR	Thu, Mar 27, 2003	7.02	7.02	7.02	7.02
3163	NASDAQ	ARKR	Tue, Mar 25, 2003	7.07	7.24	7.07	7.24
3162	NASDAQ	ARKR	Mon, Mar 24, 2003	6.92	6.92	6.59	6.59
3161	NASDAQ	ARKR	Fri, Mar 21, 2003	6.76	6.76	6.73	6.73
3160	NASDAQ	ARKR	Thu, Mar 20, 2003	6.83	6.83	6.78	6.78
3159	NASDAQ	ARKR	Tue, Mar 18, 2003	6.77	6.90	6.63	6.90
3158	NASDAQ	ARKR	Mon, Mar 17, 2003	6.60	6.82	6.60	6.82
3157	NASDAQ	ARKR	Fri, Mar 14, 2003	6.50	7.15	6.50	6.89
3156	NASDAQ	ARKR	Thu, Mar 13, 2003	6.56	7.00	6.56	6.86
3155	NASDAQ	ARKR	Wed, Mar 12, 2003	6.74	6.83	6.60	6.83
3154	NASDAQ	ARKR	Tue, Mar 11, 2003	6.69	6.96	6.69	6.80
3153	NASDAQ	ARKR	Mon, Mar 10, 2003	6.90	7.12	6.58	6.77
3152	NASDAQ	ARKR	Fri, Mar 7, 2003	6.73	6.91	6.45	6.90
3151	NASDAQ	ARKR	Thu, Mar 6, 2003	6.40	6.93	6.18	6.73
3150	NASDAQ	ARKR	Wed, Mar 5, 2003	6.36	6.57	6.36	6.43
3149	NASDAQ	ARKR	Tue, Mar 4, 2003	6.63	6.63	6.50	6.50
3148	NASDAQ	ARKR	Mon, Mar 3, 2003	6.51	6.51	6.40	6.40
3147	NASDAQ	ARKR	Fri, Feb 28, 2003	6.07	6.80	5.92	6.31
3146	NASDAQ	ARKR	Thu, Feb 27, 2003	6.01	6.59	6.01	6.48
3145	NASDAQ	ARKR	Wed, Feb 26, 2003	5.90	5.90	5.90	5.90
3144	NASDAQ	ARKR	Mon, Feb 24, 2003	5.75	5.75	5.75	5.75
3143	NASDAQ	ARKR	Fri, Feb 21, 2003	5.95	5.95	5.82	5.82
3142	NASDAQ	ARKR	Thu, Feb 20, 2003	5.87	6.00	5.87	6.00
3141	NASDAQ	ARKR	Wed, Feb 19, 2003	5.75	5.75	5.75	5.75
3140	NASDAQ	ARKR	Tue, Feb 18, 2003	5.84	5.85	5.84	5.85
3139	NASDAQ	ARKR	Fri, Feb 14, 2003	5.77	5.87	5.76	5.76
3138	NASDAQ	ARKR	Thu, Feb 13, 2003	6.66	6.66	5.97	5.97
3137	NASDAQ	ARKR	Wed, Feb 12, 2003	6.90	6.94	6.25	6.29
3136	NASDAQ	ARKR	Tue, Feb 11, 2003	6.51	6.52	6.51	6.52
3135	NASDAQ	ARKR	Mon, Feb 10, 2003	6.51	6.51	6.50	6.50
3134	NASDAQ	ARKR	Fri, Feb 7, 2003	6.68	6.68	6.68	6.68
3133	NASDAQ	ARKR	Thu, Feb 6, 2003	6.76	6.76	6.75	6.75
3132	NASDAQ	ARKR	Mon, Feb 3, 2003	6.87	6.87	6.86	6.86
3131	NASDAQ	ARKR	Fri, Jan 31, 2003	6.87	6.87	6.87	6.87
3130	NASDAQ	ARKR	Thu, Jan 30, 2003	7.00	7.07	6.86	6.89
3129	NASDAQ	ARKR	Fri, Jan 24, 2003	6.81	6.84	6.81	6.84
3128	NASDAQ	ARKR	Thu, Jan 23, 2003	6.57	6.75	6.57	6.75
3127	NASDAQ	ARKR	Wed, Jan 22, 2003	6.65	6.65	6.65	6.65
3126	NASDAQ	ARKR	Tue, Jan 21, 2003	6.68	6.68	6.68	6.68
3125	NASDAQ	ARKR	Fri, Jan 17, 2003	6.58	6.58	6.58	6.58
3124	NASDAQ	ARKR	Thu, Jan 16, 2003	6.75	6.85	6.30	6.30
3123	NASDAQ	ARKR	Wed, Jan 15, 2003	6.70	6.78	6.70	6.78
3122	NASDAQ	ARKR	Tue, Jan 14, 2003	6.71	6.75	6.70	6.75
3121	NASDAQ	ARKR	Mon, Jan 13, 2003	6.49	6.50	6.49	6.50
3120	NASDAQ	ARKR	Thu, Jan 9, 2003	6.22	6.22	6.22	6.22
3119	NASDAQ	ARKR	Tue, Jan 7, 2003	6.11	6.11	6.11	6.11
3118	NASDAQ	ARKR	Mon, Jan 6, 2003	6.00	6.00	6.00	6.00
3117	NASDAQ	ARKR	Fri, Jan 3, 2003	6.00	6.00	6.00	6.00
3116	NASDAQ	ARKR	Thu, Jan 2, 2003	6.12	6.12	6.00	6.00
3115	NASDAQ	ARKR	Tue, Dec 31, 2002	6.10	6.10	6.05	6.10
3114	NASDAQ	ARKR	Mon, Dec 30, 2002	6.20	6.20	6.20	6.20
3113	NASDAQ	ARKR	Thu, Dec 26, 2002	6.20	6.20	6.20	6.20
3112	NASDAQ	ARKR	Tue, Dec 24, 2002	6.19	6.19	6.19	6.19
3111	NASDAQ	ARKR	Fri, Dec 20, 2002	6.60	6.60	6.00	6.20
3110	NASDAQ	ARKR	Thu, Dec 19, 2002	6.69	7.42	6.25	6.25
3109	NASDAQ	ARKR	Thu, Dec 12, 2002	6.25	6.25	6.25	6.25
3108	NASDAQ	ARKR	Wed, Dec 11, 2002	6.55	6.55	6.30	6.30
3107	NASDAQ	ARKR	Tue, Dec 10, 2002	6.65	6.65	6.65	6.65
3106	NASDAQ	ARKR	Thu, Dec 5, 2002	7.00	7.00	6.60	6.60
3105	NASDAQ	ARKR	Tue, Dec 3, 2002	7.00	7.00	7.00	7.00
3104	NASDAQ	ARKR	Mon, Dec 2, 2002	7.05	7.05	7.02	7.02
3103	NASDAQ	ARKR	Fri, Nov 29, 2002	6.44	6.44	6.44	6.44
3102	NASDAQ	ARKR	Tue, Nov 26, 2002	6.42	7.03	6.42	7.03
3101	NASDAQ	ARKR	Wed, Nov 20, 2002	6.80	6.80	6.80	6.80
3100	NASDAQ	ARKR	Wed, Nov 13, 2002	6.82	6.82	6.81	6.81
3099	NASDAQ	ARKR	Fri, Nov 8, 2002	7.02	7.02	7.00	7.01
3098	NASDAQ	ARKR	Tue, Nov 5, 2002	7.24	7.24	7.24	7.24
3097	NASDAQ	ARKR	Mon, Nov 4, 2002	6.81	6.81	6.81	6.81
3096	NASDAQ	ARKR	Fri, Nov 1, 2002	7.50	7.50	7.50	7.50
3095	NASDAQ	ARKR	Tue, Oct 29, 2002	6.80	6.80	6.80	6.80
3094	NASDAQ	ARKR	Wed, Oct 23, 2002	7.49	7.50	7.49	7.50
3093	NASDAQ	ARKR	Fri, Oct 18, 2002	7.00	7.00	7.00	7.00
3092	NASDAQ	ARKR	Thu, Oct 17, 2002	7.00	7.00	7.00	7.00
3091	NASDAQ	ARKR	Wed, Oct 16, 2002	7.00	7.50	7.00	7.50
3090	NASDAQ	ARKR	Tue, Oct 15, 2002	6.75	7.00	6.75	7.00
3089	NASDAQ	ARKR	Mon, Oct 14, 2002	6.09	6.09	6.09	6.09
3088	NASDAQ	ARKR	Wed, Oct 9, 2002	6.95	7.35	6.60	6.68
3087	NASDAQ	ARKR	Wed, Oct 2, 2002	6.94	7.25	6.94	7.25
3086	NASDAQ	ARKR	Mon, Sep 30, 2002	6.94	6.94	6.94	6.94
3085	NASDAQ	ARKR	Fri, Sep 27, 2002	6.89	6.89	6.85	6.85
3084	NASDAQ	ARKR	Thu, Sep 26, 2002	7.28	7.28	7.28	7.28
3083	NASDAQ	ARKR	Wed, Sep 25, 2002	6.31	6.31	6.31	6.31
3082	NASDAQ	ARKR	Tue, Sep 24, 2002	7.50	7.50	7.50	7.50
3081	NASDAQ	ARKR	Mon, Sep 23, 2002	6.23	6.23	6.22	6.22
3080	NASDAQ	ARKR	Fri, Sep 20, 2002	6.21	6.85	6.21	6.85
3079	NASDAQ	ARKR	Thu, Sep 19, 2002	6.97	7.39	6.75	6.75
3078	NASDAQ	ARKR	Wed, Sep 18, 2002	7.21	7.21	7.21	7.21
3077	NASDAQ	ARKR	Wed, Sep 11, 2002	7.31	7.31	7.30	7.30
3076	NASDAQ	ARKR	Tue, Sep 10, 2002	7.30	7.30	7.30	7.30
3075	NASDAQ	ARKR	Mon, Sep 9, 2002	7.32	7.32	7.32	7.32
3074	NASDAQ	ARKR	Fri, Sep 6, 2002	7.30	7.31	7.30	7.31
3073	NASDAQ	ARKR	Thu, Sep 5, 2002	7.31	7.31	7.31	7.31
3072	NASDAQ	ARKR	Thu, Aug 29, 2002	7.50	7.85	7.50	7.85
3071	NASDAQ	ARKR	Wed, Aug 28, 2002	7.50	7.50	7.50	7.50
3070	NASDAQ	ARKR	Tue, Aug 27, 2002	7.50	7.50	7.50	7.50
3069	NASDAQ	ARKR	Mon, Aug 26, 2002	7.75	7.75	7.75	7.75
3068	NASDAQ	ARKR	Thu, Aug 22, 2002	7.75	7.75	7.75	7.75
3067	NASDAQ	ARKR	Wed, Aug 21, 2002	7.75	7.75	7.75	7.75
3066	NASDAQ	ARKR	Tue, Aug 20, 2002	7.99	7.99	6.99	7.99
3065	NASDAQ	ARKR	Mon, Aug 19, 2002	7.00	7.00	7.00	7.00
3064	NASDAQ	ARKR	Fri, Aug 16, 2002	7.00	7.00	7.00	7.00
3063	NASDAQ	ARKR	Wed, Aug 14, 2002	6.51	7.00	6.51	7.00
3062	NASDAQ	ARKR	Tue, Aug 13, 2002	7.00	7.00	6.75	6.75
3061	NASDAQ	ARKR	Mon, Aug 12, 2002	6.76	6.76	6.75	6.75
3060	NASDAQ	ARKR	Thu, Aug 8, 2002	6.81	6.81	6.75	6.75
3059	NASDAQ	ARKR	Wed, Aug 7, 2002	7.14	7.15	7.14	7.15
3058	NASDAQ	ARKR	Tue, Aug 6, 2002	7.15	7.15	7.15	7.15
3057	NASDAQ	ARKR	Mon, Aug 5, 2002	7.00	7.00	7.00	7.00
3056	NASDAQ	ARKR	Fri, Aug 2, 2002	7.05	7.20	7.00	7.20
3055	NASDAQ	ARKR	Thu, Aug 1, 2002	6.91	7.40	6.91	7.30
3054	NASDAQ	ARKR	Wed, Jul 31, 2002	7.45	7.50	7.00	7.00
3053	NASDAQ	ARKR	Tue, Jul 30, 2002	7.47	7.49	5.83	5.83
3052	NASDAQ	ARKR	Mon, Jul 29, 2002	5.86	7.49	5.85	7.49
3051	NASDAQ	ARKR	Thu, Jul 25, 2002	6.82	6.82	6.81	6.82
3050	NASDAQ	ARKR	Wed, Jul 24, 2002	6.90	6.90	6.90	6.90
3049	NASDAQ	ARKR	Mon, Jul 22, 2002	6.90	6.90	6.90	6.90
3048	NASDAQ	ARKR	Fri, Jul 19, 2002	7.06	7.06	7.05	7.05
3047	NASDAQ	ARKR	Thu, Jul 18, 2002	7.00	7.00	7.00	7.00
3046	NASDAQ	ARKR	Wed, Jul 10, 2002	8.00	8.00	7.98	7.98
3045	NASDAQ	ARKR	Tue, Jul 9, 2002	7.99	8.25	7.94	8.25
3044	NASDAQ	ARKR	Mon, Jul 8, 2002	7.50	7.50	6.76	6.76
3043	NASDAQ	ARKR	Wed, Jul 3, 2002	7.40	7.40	7.40	7.40
3042	NASDAQ	ARKR	Tue, Jul 2, 2002	7.79	8.40	7.40	7.45
3041	NASDAQ	ARKR	Mon, Jul 1, 2002	8.02	8.02	7.41	8.00
3040	NASDAQ	ARKR	Fri, Jun 28, 2002	8.00	8.18	8.00	8.18
3039	NASDAQ	ARKR	Wed, Jun 26, 2002	7.50	8.03	7.09	7.94
3038	NASDAQ	ARKR	Tue, Jun 25, 2002	7.55	8.05	7.22	7.75
3037	NASDAQ	ARKR	Mon, Jun 24, 2002	7.66	8.00	7.24	7.24
3036	NASDAQ	ARKR	Fri, Jun 21, 2002	7.82	7.82	6.99	6.99
3035	NASDAQ	ARKR	Thu, Jun 20, 2002	8.06	8.10	6.95	7.86
3034	NASDAQ	ARKR	Wed, Jun 19, 2002	7.00	7.25	6.80	6.90
3033	NASDAQ	ARKR	Mon, Jun 17, 2002	6.74	8.00	6.74	7.50
3032	NASDAQ	ARKR	Fri, Jun 14, 2002	7.79	7.79	7.24	7.32
3031	NASDAQ	ARKR	Thu, Jun 13, 2002	8.49	8.60	7.60	7.60
3030	NASDAQ	ARKR	Wed, Jun 12, 2002	8.25	8.63	8.06	8.49
3029	NASDAQ	ARKR	Tue, Jun 11, 2002	7.85	8.20	7.67	8.20
3028	NASDAQ	ARKR	Mon, Jun 10, 2002	7.10	7.84	7.10	7.84
3027	NASDAQ	ARKR	Fri, Jun 7, 2002	7.25	7.25	7.25	7.25
3026	NASDAQ	ARKR	Wed, Jun 5, 2002	7.00	7.01	7.00	7.01
3025	NASDAQ	ARKR	Mon, Jun 3, 2002	7.01	7.01	6.90	6.90
3024	NASDAQ	ARKR	Fri, May 31, 2002	6.91	7.00	6.90	6.99
3023	NASDAQ	ARKR	Thu, May 30, 2002	6.62	6.70	6.56	6.70
3022	NASDAQ	ARKR	Wed, May 29, 2002	6.87	7.00	6.87	6.97
3021	NASDAQ	ARKR	Tue, May 28, 2002	6.62	6.62	6.62	6.62
3020	NASDAQ	ARKR	Thu, May 23, 2002	7.26	7.26	7.07	7.07
3019	NASDAQ	ARKR	Tue, May 21, 2002	7.45	7.45	7.45	7.45
3018	NASDAQ	ARKR	Thu, May 16, 2002	7.41	7.47	7.41	7.47
3017	NASDAQ	ARKR	Wed, May 15, 2002	7.50	7.70	7.50	7.64
3016	NASDAQ	ARKR	Tue, May 14, 2002	7.46	7.46	7.46	7.46
3015	NASDAQ	ARKR	Wed, May 8, 2002	7.49	7.50	7.49	7.50
3014	NASDAQ	ARKR	Tue, May 7, 2002	7.23	7.49	7.23	7.49
3013	NASDAQ	ARKR	Mon, May 6, 2002	7.47	7.65	7.47	7.52
3012	NASDAQ	ARKR	Thu, May 2, 2002	7.35	7.35	7.35	7.35
3011	NASDAQ	ARKR	Tue, Apr 30, 2002	7.30	7.35	7.20	7.35
3010	NASDAQ	ARKR	Mon, Apr 29, 2002	6.93	6.93	6.93	6.93
3009	NASDAQ	ARKR	Fri, Apr 26, 2002	7.20	7.20	7.20	7.20
3008	NASDAQ	ARKR	Thu, Apr 25, 2002	7.45	7.45	7.25	7.25
3007	NASDAQ	ARKR	Tue, Apr 23, 2002	6.93	7.25	6.93	7.25
3006	NASDAQ	ARKR	Mon, Apr 22, 2002	7.05	7.05	7.05	7.05
3005	NASDAQ	ARKR	Fri, Apr 19, 2002	7.12	7.12	7.10	7.10
3004	NASDAQ	ARKR	Thu, Apr 18, 2002	7.12	7.12	7.12	7.12
3003	NASDAQ	ARKR	Wed, Apr 17, 2002	7.12	7.12	7.12	7.12
3002	NASDAQ	ARKR	Tue, Apr 16, 2002	7.50	7.50	7.20	7.20
3001	NASDAQ	ARKR	Mon, Apr 15, 2002	7.50	7.50	7.50	7.50
3000	NASDAQ	ARKR	Thu, Apr 11, 2002	7.16	7.25	7.16	7.25
2999	NASDAQ	ARKR	Wed, Apr 10, 2002	7.72	7.72	7.72	7.72
2998	NASDAQ	ARKR	Tue, Apr 9, 2002	7.30	7.67	7.30	7.67
2997	NASDAQ	ARKR	Fri, Apr 5, 2002	7.30	7.30	7.30	7.30
2996	NASDAQ	ARKR	Wed, Apr 3, 2002	7.34	7.34	7.34	7.34
2995	NASDAQ	ARKR	Mon, Apr 1, 2002	7.12	7.34	7.12	7.25
2994	NASDAQ	ARKR	Thu, Mar 28, 2002	7.55	7.68	7.06	7.06
2993	NASDAQ	ARKR	Tue, Mar 26, 2002	7.64	7.64	7.64	7.64
2992	NASDAQ	ARKR	Mon, Mar 25, 2002	7.06	7.06	7.06	7.06
2991	NASDAQ	ARKR	Fri, Mar 22, 2002	7.43	7.84	7.43	7.70
2990	NASDAQ	ARKR	Thu, Mar 21, 2002	7.72	7.73	7.65	7.73
2989	NASDAQ	ARKR	Wed, Mar 20, 2002	7.65	7.68	7.63	7.68
2988	NASDAQ	ARKR	Tue, Mar 19, 2002	7.55	7.69	7.50	7.55
2987	NASDAQ	ARKR	Mon, Mar 18, 2002	7.55	7.61	7.50	7.50
2986	NASDAQ	ARKR	Fri, Mar 15, 2002	7.32	7.59	7.32	7.59
2985	NASDAQ	ARKR	Thu, Mar 14, 2002	7.57	7.57	7.10	7.10
2984	NASDAQ	ARKR	Tue, Mar 12, 2002	7.40	7.57	7.00	7.50
2983	NASDAQ	ARKR	Fri, Mar 8, 2002	7.40	7.56	7.40	7.56
2982	NASDAQ	ARKR	Thu, Mar 7, 2002	7.19	7.50	7.19	7.50
2981	NASDAQ	ARKR	Wed, Mar 6, 2002	7.17	7.17	7.17	7.17
2980	NASDAQ	ARKR	Mon, Mar 4, 2002	6.41	7.15	6.41	7.15
2979	NASDAQ	ARKR	Fri, Mar 1, 2002	6.51	6.51	6.41	6.41
2978	NASDAQ	ARKR	Thu, Feb 28, 2002	7.00	7.00	7.00	7.00
2977	NASDAQ	ARKR	Wed, Feb 27, 2002	6.50	6.50	6.50	6.50
2976	NASDAQ	ARKR	Mon, Feb 25, 2002	6.00	7.05	6.00	6.75
2975	NASDAQ	ARKR	Fri, Feb 22, 2002	7.05	7.09	6.90	6.90
2974	NASDAQ	ARKR	Thu, Feb 21, 2002	7.05	7.09	7.05	7.09
2973	NASDAQ	ARKR	Wed, Feb 20, 2002	7.10	7.10	7.10	7.10
2972	NASDAQ	ARKR	Tue, Feb 19, 2002	7.10	7.10	7.06	7.06
2971	NASDAQ	ARKR	Fri, Feb 15, 2002	7.10	7.25	7.10	7.25
2970	NASDAQ	ARKR	Fri, Feb 8, 2002	7.30	7.30	7.30	7.30
2969	NASDAQ	ARKR	Thu, Feb 7, 2002	7.25	7.25	7.05	7.15
2968	NASDAQ	ARKR	Mon, Feb 4, 2002	7.80	7.80	7.05	7.05
2967	NASDAQ	ARKR	Fri, Feb 1, 2002	6.99	7.04	6.40	7.03
2966	NASDAQ	ARKR	Wed, Jan 30, 2002	7.00	7.00	6.70	6.70
2965	NASDAQ	ARKR	Mon, Jan 28, 2002	7.00	7.00	7.00	7.00
2964	NASDAQ	ARKR	Fri, Jan 25, 2002	7.11	7.11	7.05	7.05
2963	NASDAQ	ARKR	Wed, Jan 16, 2002	7.85	7.85	7.43	7.43
2962	NASDAQ	ARKR	Tue, Jan 15, 2002	7.85	7.85	7.85	7.85
2961	NASDAQ	ARKR	Mon, Jan 14, 2002	7.80	7.80	7.80	7.80
2960	NASDAQ	ARKR	Fri, Jan 11, 2002	7.85	7.90	7.85	7.90
2959	NASDAQ	ARKR	Thu, Jan 10, 2002	7.89	7.90	7.58	7.90
2958	NASDAQ	ARKR	Wed, Jan 9, 2002	7.40	7.40	7.40	7.40
2957	NASDAQ	ARKR	Tue, Jan 8, 2002	7.50	7.50	7.35	7.35
2956	NASDAQ	ARKR	Fri, Jan 4, 2002	7.80	7.80	7.79	7.79
2955	NASDAQ	ARKR	Mon, Dec 31, 2001	8.20	8.35	8.00	8.15
2954	NASDAQ	ARKR	Fri, Dec 28, 2001	6.50	8.65	6.50	8.00
2953	NASDAQ	ARKR	Thu, Dec 27, 2001	6.50	6.73	6.50	6.73
2952	NASDAQ	ARKR	Wed, Dec 26, 2001	6.59	6.60	6.59	6.60
2951	NASDAQ	ARKR	Fri, Dec 21, 2001	6.40	6.40	6.40	6.40
2950	NASDAQ	ARKR	Thu, Dec 20, 2001	6.69	6.69	6.69	6.69
2949	NASDAQ	ARKR	Fri, Dec 14, 2001	6.20	6.20	6.20	6.20
2948	NASDAQ	ARKR	Wed, Dec 12, 2001	7.10	7.10	6.35	6.35
2947	NASDAQ	ARKR	Mon, Dec 10, 2001	7.10	7.10	7.10	7.10
2946	NASDAQ	ARKR	Fri, Dec 7, 2001	7.10	7.10	7.10	7.10
2945	NASDAQ	ARKR	Thu, Dec 6, 2001	6.60	6.80	6.60	6.80
2944	NASDAQ	ARKR	Fri, Nov 30, 2001	6.70	6.70	6.70	6.70
2943	NASDAQ	ARKR	Thu, Nov 29, 2001	6.50	6.50	6.10	6.10
2942	NASDAQ	ARKR	Wed, Nov 28, 2001	6.40	6.40	6.25	6.25
2941	NASDAQ	ARKR	Tue, Nov 27, 2001	6.45	6.45	6.45	6.45
2940	NASDAQ	ARKR	Wed, Nov 21, 2001	6.40	6.40	6.40	6.40
2939	NASDAQ	ARKR	Tue, Nov 20, 2001	6.45	6.45	6.45	6.45
2938	NASDAQ	ARKR	Thu, Nov 15, 2001	6.15	6.28	6.15	6.28
2937	NASDAQ	ARKR	Wed, Nov 14, 2001	6.10	6.11	6.10	6.11
2936	NASDAQ	ARKR	Mon, Nov 12, 2001	6.10	6.10	6.10	6.10
2935	NASDAQ	ARKR	Fri, Nov 9, 2001	6.25	6.25	6.25	6.25
2934	NASDAQ	ARKR	Wed, Nov 7, 2001	6.25	6.25	6.25	6.25
2933	NASDAQ	ARKR	Tue, Nov 6, 2001	6.25	6.25	6.25	6.25
2932	NASDAQ	ARKR	Thu, Nov 1, 2001	6.20	6.20	6.20	6.20
2931	NASDAQ	ARKR	Wed, Oct 31, 2001	6.25	6.25	6.16	6.16
2930	NASDAQ	ARKR	Wed, Oct 24, 2001	6.45	6.45	6.30	6.30
2929	NASDAQ	ARKR	Tue, Oct 23, 2001	6.66	6.66	6.45	6.45
2928	NASDAQ	ARKR	Mon, Oct 22, 2001	6.20	6.54	6.00	6.54
2927	NASDAQ	ARKR	Fri, Oct 19, 2001	6.30	6.30	6.12	6.12
2926	NASDAQ	ARKR	Thu, Oct 18, 2001	6.26	6.30	6.20	6.30
2925	NASDAQ	ARKR	Wed, Oct 17, 2001	6.15	6.15	6.00	6.15
2924	NASDAQ	ARKR	Tue, Oct 16, 2001	6.50	6.50	6.20	6.30
2923	NASDAQ	ARKR	Fri, Oct 12, 2001	6.60	6.75	6.50	6.50
2922	NASDAQ	ARKR	Thu, Oct 11, 2001	6.45	6.55	6.45	6.46
2921	NASDAQ	ARKR	Tue, Oct 9, 2001	6.50	6.50	6.50	6.50
2920	NASDAQ	ARKR	Mon, Oct 8, 2001	6.40	6.50	6.31	6.31
2919	NASDAQ	ARKR	Fri, Oct 5, 2001	6.39	6.60	6.30	6.60
2918	NASDAQ	ARKR	Thu, Oct 4, 2001	6.50	6.50	6.38	6.38
2917	NASDAQ	ARKR	Wed, Oct 3, 2001	6.80	6.80	6.00	6.50
2916	NASDAQ	ARKR	Tue, Oct 2, 2001	6.90	6.90	6.15	6.79
2915	NASDAQ	ARKR	Fri, Sep 28, 2001	6.75	7.14	6.75	7.14
2914	NASDAQ	ARKR	Thu, Sep 27, 2001	6.75	6.75	6.75	6.75
2913	NASDAQ	ARKR	Wed, Sep 26, 2001	6.65	6.75	6.50	6.75
2912	NASDAQ	ARKR	Tue, Sep 25, 2001	6.49	7.00	6.49	6.99
2911	NASDAQ	ARKR	Mon, Sep 24, 2001	6.78	7.00	6.00	7.00
2910	NASDAQ	ARKR	Fri, Sep 21, 2001	6.69	7.50	6.68	7.00
2909	NASDAQ	ARKR	Thu, Sep 20, 2001	7.12	7.25	6.75	7.25
2908	NASDAQ	ARKR	Wed, Sep 19, 2001	7.05	7.84	6.99	7.25
2907	NASDAQ	ARKR	Tue, Sep 18, 2001	7.65	8.39	5.90	8.39
2906	NASDAQ	ARKR	Mon, Sep 17, 2001	9.35	9.35	8.00	8.00
2905	NASDAQ	ARKR	Mon, Sep 10, 2001	9.36	9.36	8.83	9.35
2904	NASDAQ	ARKR	Fri, Sep 7, 2001	9.55	9.55	9.36	9.36
2903	NASDAQ	ARKR	Thu, Sep 6, 2001	9.70	9.85	9.70	9.70
2902	NASDAQ	ARKR	Wed, Sep 5, 2001	9.70	9.98	9.70	9.98
2901	NASDAQ	ARKR	Tue, Sep 4, 2001	9.83	9.83	9.55	9.55
2900	NASDAQ	ARKR	Fri, Aug 31, 2001	9.50	9.50	9.50	9.50
2899	NASDAQ	ARKR	Wed, Aug 29, 2001	9.50	9.50	9.49	9.50
2898	NASDAQ	ARKR	Tue, Aug 28, 2001	9.50	9.50	9.50	9.50
2897	NASDAQ	ARKR	Wed, Aug 22, 2001	10.04	10.10	9.21	9.36
2896	NASDAQ	ARKR	Fri, Aug 17, 2001	9.50	9.50	9.50	9.50
2895	NASDAQ	ARKR	Wed, Aug 15, 2001	9.74	9.74	9.74	9.74
2894	NASDAQ	ARKR	Tue, Aug 14, 2001	9.08	9.08	9.08	9.08
2893	NASDAQ	ARKR	Mon, Aug 13, 2001	9.32	9.73	9.17	9.73
2892	NASDAQ	ARKR	Fri, Aug 10, 2001	9.32	9.54	9.32	9.54
2891	NASDAQ	ARKR	Tue, Aug 7, 2001	9.55	9.55	9.30	9.30
2890	NASDAQ	ARKR	Fri, Aug 3, 2001	9.42	9.42	9.32	9.32
2889	NASDAQ	ARKR	Mon, Jul 30, 2001	10.00	10.00	10.00	10.00
2888	NASDAQ	ARKR	Fri, Jul 27, 2001	9.59	9.60	9.59	9.60
2887	NASDAQ	ARKR	Wed, Jul 25, 2001	9.75	9.75	9.45	9.73
2886	NASDAQ	ARKR	Tue, Jul 24, 2001	9.53	9.53	9.52	9.52
2885	NASDAQ	ARKR	Mon, Jul 23, 2001	9.52	9.52	9.52	9.52
2884	NASDAQ	ARKR	Fri, Jul 20, 2001	9.52	9.55	9.52	9.55
2883	NASDAQ	ARKR	Thu, Jul 19, 2001	9.79	9.89	9.66	9.75
2882	NASDAQ	ARKR	Wed, Jul 18, 2001	9.64	9.64	9.64	9.64
2881	NASDAQ	ARKR	Tue, Jul 17, 2001	9.53	9.63	9.45	9.50
2880	NASDAQ	ARKR	Mon, Jul 16, 2001	9.63	9.63	9.63	9.63
2879	NASDAQ	ARKR	Fri, Jul 13, 2001	9.45	9.45	9.45	9.45
2878	NASDAQ	ARKR	Wed, Jul 11, 2001	9.55	9.55	9.45	9.45
2877	NASDAQ	ARKR	Tue, Jul 10, 2001	9.65	9.65	9.45	9.45
2876	NASDAQ	ARKR	Mon, Jul 9, 2001	9.75	9.75	9.75	9.75
2875	NASDAQ	ARKR	Fri, Jul 6, 2001	9.60	9.90	9.45	9.90
2874	NASDAQ	ARKR	Thu, Jul 5, 2001	9.45	9.60	9.45	9.60
2873	NASDAQ	ARKR	Mon, Jul 2, 2001	9.50	9.50	9.50	9.50
2872	NASDAQ	ARKR	Fri, Jun 29, 2001	9.65	9.65	9.50	9.50
2871	NASDAQ	ARKR	Thu, Jun 28, 2001	9.50	9.75	9.50	9.65
2870	NASDAQ	ARKR	Wed, Jun 27, 2001	9.90	9.90	9.15	9.15
2869	NASDAQ	ARKR	Tue, Jun 26, 2001	9.18	9.50	9.15	9.50
2868	NASDAQ	ARKR	Mon, Jun 25, 2001	9.35	9.35	9.35	9.35
2867	NASDAQ	ARKR	Fri, Jun 22, 2001	9.25	9.25	9.25	9.25
2866	NASDAQ	ARKR	Thu, Jun 21, 2001	9.35	9.35	9.35	9.35
2865	NASDAQ	ARKR	Wed, Jun 20, 2001	9.50	9.50	9.40	9.50
2864	NASDAQ	ARKR	Tue, Jun 19, 2001	9.69	9.90	9.69	9.75
2863	NASDAQ	ARKR	Mon, Jun 18, 2001	9.60	9.60	9.60	9.60
2862	NASDAQ	ARKR	Fri, Jun 15, 2001	9.50	9.75	9.50	9.75
2861	NASDAQ	ARKR	Thu, Jun 14, 2001	8.75	10.37	8.75	9.50
2860	NASDAQ	ARKR	Wed, Jun 13, 2001	8.50	8.75	8.50	8.75
2859	NASDAQ	ARKR	Tue, Jun 12, 2001	8.30	8.30	8.15	8.15
2858	NASDAQ	ARKR	Fri, Jun 8, 2001	8.25	8.25	8.25	8.25
2857	NASDAQ	ARKR	Thu, Jun 7, 2001	8.34	8.34	8.00	8.00
2856	NASDAQ	ARKR	Tue, Jun 5, 2001	8.06	8.12	8.06	8.12
2855	NASDAQ	ARKR	Mon, Jun 4, 2001	8.15	8.30	8.15	8.15
2854	NASDAQ	ARKR	Fri, Jun 1, 2001	8.05	8.20	8.00	8.15
2853	NASDAQ	ARKR	Thu, May 31, 2001	8.00	8.05	8.00	8.05
2852	NASDAQ	ARKR	Wed, May 30, 2001	8.00	8.10	8.00	8.10
2851	NASDAQ	ARKR	Tue, May 29, 2001	8.00	8.15	8.00	8.00
2850	NASDAQ	ARKR	Tue, May 22, 2001	8.00	8.00	6.00	7.50
2849	NASDAQ	ARKR	Thu, May 17, 2001	8.01	8.10	8.01	8.01
2848	NASDAQ	ARKR	Tue, May 15, 2001	8.00	8.20	8.00	8.20
2847	NASDAQ	ARKR	Mon, May 14, 2001	8.14	8.14	8.14	8.14
2846	NASDAQ	ARKR	Fri, May 11, 2001	8.00	8.00	8.00	8.00
2845	NASDAQ	ARKR	Thu, May 10, 2001	8.00	8.00	7.88	7.88
2844	NASDAQ	ARKR	Tue, May 8, 2001	7.90	7.90	7.85	7.85
2843	NASDAQ	ARKR	Mon, May 7, 2001	8.00	8.00	7.99	7.99
2842	NASDAQ	ARKR	Wed, May 2, 2001	8.00	8.00	8.00	8.00
2841	NASDAQ	ARKR	Tue, May 1, 2001	7.99	8.10	7.94	8.10
2840	NASDAQ	ARKR	Mon, Apr 30, 2001	8.00	8.00	7.95	7.95
2839	NASDAQ	ARKR	Fri, Apr 27, 2001	8.00	8.00	8.00	8.00
2838	NASDAQ	ARKR	Thu, Apr 26, 2001	8.00	8.35	8.00	8.00
2837	NASDAQ	ARKR	Wed, Apr 25, 2001	8.25	8.25	7.91	8.00
2836	NASDAQ	ARKR	Tue, Apr 24, 2001	8.45	8.45	8.02	8.03
2835	NASDAQ	ARKR	Mon, Apr 23, 2001	8.05	8.14	8.05	8.14
2834	NASDAQ	ARKR	Thu, Apr 19, 2001	7.95	7.95	7.95	7.95
2833	NASDAQ	ARKR	Wed, Apr 18, 2001	8.00	8.05	8.00	8.05
2832	NASDAQ	ARKR	Mon, Apr 16, 2001	8.12	8.20	8.12	8.13
2831	NASDAQ	ARKR	Wed, Apr 11, 2001	8.00	8.00	8.00	8.00
2830	NASDAQ	ARKR	Tue, Apr 10, 2001	8.00	8.10	8.00	8.00
2829	NASDAQ	ARKR	Mon, Apr 9, 2001	7.38	8.00	7.37	8.00
2828	NASDAQ	ARKR	Fri, Apr 6, 2001	7.63	7.63	7.63	7.63
2827	NASDAQ	ARKR	Thu, Apr 5, 2001	7.75	8.00	7.75	7.88
2826	NASDAQ	ARKR	Wed, Apr 4, 2001	7.50	8.00	7.00	7.81
2825	NASDAQ	ARKR	Mon, Apr 2, 2001	6.56	7.50	6.56	7.50
2824	NASDAQ	ARKR	Fri, Mar 30, 2001	6.94	7.44	6.94	7.00
2823	NASDAQ	ARKR	Thu, Mar 29, 2001	6.94	7.00	6.94	7.00
2822	NASDAQ	ARKR	Wed, Mar 28, 2001	7.25	7.25	6.94	7.00
2821	NASDAQ	ARKR	Tue, Mar 27, 2001	6.63	6.69	6.63	6.69
2820	NASDAQ	ARKR	Fri, Mar 23, 2001	6.94	6.94	6.75	6.75
2819	NASDAQ	ARKR	Tue, Mar 20, 2001	6.50	6.50	6.50	6.50
2818	NASDAQ	ARKR	Fri, Mar 16, 2001	6.50	6.50	6.50	6.50
2817	NASDAQ	ARKR	Thu, Mar 15, 2001	6.06	6.13	6.06	6.13
2816	NASDAQ	ARKR	Wed, Mar 14, 2001	6.25	6.25	6.25	6.25
2815	NASDAQ	ARKR	Tue, Mar 13, 2001	6.25	6.25	6.00	6.00
2814	NASDAQ	ARKR	Mon, Mar 12, 2001	6.59	6.59	6.50	6.50
2813	NASDAQ	ARKR	Thu, Mar 8, 2001	6.50	6.94	6.50	6.94
2812	NASDAQ	ARKR	Wed, Mar 7, 2001	7.00	7.00	7.00	7.00
2811	NASDAQ	ARKR	Thu, Mar 1, 2001	6.94	6.94	6.94	6.94
2810	NASDAQ	ARKR	Wed, Feb 28, 2001	7.75	7.75	6.63	6.94
2809	NASDAQ	ARKR	Mon, Feb 26, 2001	6.63	6.69	6.63	6.69
2808	NASDAQ	ARKR	Fri, Feb 23, 2001	6.94	6.94	6.63	6.63
2807	NASDAQ	ARKR	Thu, Feb 22, 2001	6.94	6.94	6.94	6.94
2806	NASDAQ	ARKR	Tue, Feb 20, 2001	7.19	7.19	6.94	6.94
2805	NASDAQ	ARKR	Fri, Feb 16, 2001	6.69	6.69	6.63	6.63
2804	NASDAQ	ARKR	Wed, Feb 14, 2001	6.63	6.69	6.63	6.69
2803	NASDAQ	ARKR	Tue, Feb 13, 2001	6.69	6.81	6.50	6.63
2802	NASDAQ	ARKR	Mon, Feb 12, 2001	6.63	6.63	6.63	6.63
2801	NASDAQ	ARKR	Tue, Feb 6, 2001	6.75	6.75	6.50	6.63
2800	NASDAQ	ARKR	Fri, Feb 2, 2001	7.00	7.00	7.00	7.00
2799	NASDAQ	ARKR	Thu, Feb 1, 2001	6.75	6.75	6.69	6.69
2798	NASDAQ	ARKR	Fri, Jan 26, 2001	6.69	6.69	6.50	6.50
2797	NASDAQ	ARKR	Thu, Jan 25, 2001	6.75	6.75	6.63	6.63
2796	NASDAQ	ARKR	Wed, Jan 24, 2001	6.75	6.75	6.75	6.75
2795	NASDAQ	ARKR	Tue, Jan 23, 2001	6.00	6.75	6.00	6.75
2794	NASDAQ	ARKR	Fri, Jan 19, 2001	6.00	6.00	6.00	6.00
2793	NASDAQ	ARKR	Wed, Jan 17, 2001	6.00	6.00	6.00	6.00
2792	NASDAQ	ARKR	Fri, Jan 12, 2001	5.06	6.00	5.06	5.50
2791	NASDAQ	ARKR	Thu, Jan 11, 2001	5.56	5.56	5.06	5.50
2790	NASDAQ	ARKR	Wed, Jan 10, 2001	6.06	6.06	6.06	6.06
2789	NASDAQ	ARKR	Tue, Jan 9, 2001	5.50	5.50	5.50	5.50
2788	NASDAQ	ARKR	Mon, Jan 8, 2001	5.81	5.81	5.56	5.56
2787	NASDAQ	ARKR	Thu, Jan 4, 2001	6.13	6.13	6.13	6.13
2786	NASDAQ	ARKR	Wed, Jan 3, 2001	5.88	5.88	5.63	5.63
2785	NASDAQ	ARKR	Tue, Jan 2, 2001	5.38	5.38	5.38	5.38
2784	NASDAQ	ARKR	Fri, Dec 29, 2000	5.50	5.50	5.31	5.38
2783	NASDAQ	ARKR	Thu, Dec 28, 2000	5.88	6.13	5.63	5.88
2782	NASDAQ	ARKR	Wed, Dec 27, 2000	5.88	5.88	5.88	5.88
2781	NASDAQ	ARKR	Fri, Dec 22, 2000	6.25	6.25	6.25	6.25
2780	NASDAQ	ARKR	Thu, Dec 21, 2000	5.88	5.88	5.75	5.75
2779	NASDAQ	ARKR	Wed, Dec 20, 2000	6.25	6.25	5.88	5.88
2778	NASDAQ	ARKR	Tue, Dec 19, 2000	6.25	6.25	6.25	6.25
2777	NASDAQ	ARKR	Mon, Dec 18, 2000	7.19	7.19	6.50	6.50
2776	NASDAQ	ARKR	Fri, Dec 15, 2000	6.25	6.25	6.25	6.25
2775	NASDAQ	ARKR	Thu, Dec 14, 2000	6.25	6.25	6.25	6.25
2774	NASDAQ	ARKR	Wed, Dec 13, 2000	6.13	6.25	6.13	6.13
2773	NASDAQ	ARKR	Tue, Dec 12, 2000	6.38	6.38	6.13	6.16
2772	NASDAQ	ARKR	Mon, Dec 11, 2000	7.36	7.36	6.44	7.00
2771	NASDAQ	ARKR	Fri, Dec 8, 2000	7.13	7.13	6.63	6.63
2770	NASDAQ	ARKR	Wed, Dec 6, 2000	6.75	7.38	6.75	7.38
2769	NASDAQ	ARKR	Mon, Dec 4, 2000	7.44	7.44	7.44	7.44
2768	NASDAQ	ARKR	Fri, Dec 1, 2000	7.00	7.25	7.00	7.25
2767	NASDAQ	ARKR	Thu, Nov 30, 2000	6.53	7.00	6.53	7.00
2766	NASDAQ	ARKR	Wed, Nov 29, 2000	6.50	6.50	6.50	6.50
2765	NASDAQ	ARKR	Tue, Nov 28, 2000	7.00	7.00	6.50	6.50
2764	NASDAQ	ARKR	Mon, Nov 27, 2000	7.25	7.50	7.25	7.50
2763	NASDAQ	ARKR	Fri, Nov 24, 2000	7.25	7.25	7.25	7.25
2762	NASDAQ	ARKR	Tue, Nov 14, 2000	6.56	6.75	6.06	6.63
2761	NASDAQ	ARKR	Mon, Nov 13, 2000	7.00	7.00	6.56	6.56
2760	NASDAQ	ARKR	Fri, Nov 10, 2000	6.50	6.63	6.50	6.63
2759	NASDAQ	ARKR	Thu, Nov 9, 2000	6.13	6.13	6.00	6.00
2758	NASDAQ	ARKR	Wed, Nov 8, 2000	6.38	6.38	6.38	6.38
2757	NASDAQ	ARKR	Fri, Nov 3, 2000	6.75	6.75	6.75	6.75
2756	NASDAQ	ARKR	Thu, Nov 2, 2000	6.88	6.88	6.50	6.50
2755	NASDAQ	ARKR	Tue, Oct 31, 2000	7.48	7.48	7.47	7.48
2754	NASDAQ	ARKR	Mon, Oct 30, 2000	7.03	7.03	7.03	7.03
2753	NASDAQ	ARKR	Thu, Oct 26, 2000	7.06	7.06	7.06	7.06
2752	NASDAQ	ARKR	Tue, Oct 24, 2000	7.06	7.06	7.06	7.06
2751	NASDAQ	ARKR	Mon, Oct 23, 2000	7.31	7.31	7.06	7.06
2750	NASDAQ	ARKR	Thu, Oct 19, 2000	7.50	7.50	7.50	7.50
2749	NASDAQ	ARKR	Wed, Oct 18, 2000	7.69	7.88	7.31	7.44
2748	NASDAQ	ARKR	Tue, Oct 17, 2000	7.63	7.75	7.56	7.75
2747	NASDAQ	ARKR	Mon, Oct 16, 2000	7.94	7.94	7.94	7.94
2746	NASDAQ	ARKR	Fri, Oct 13, 2000	6.88	7.50	6.50	7.00
2745	NASDAQ	ARKR	Thu, Oct 12, 2000	6.88	6.88	6.88	6.88
2744	NASDAQ	ARKR	Wed, Oct 11, 2000	6.94	6.94	6.75	6.88
2743	NASDAQ	ARKR	Tue, Oct 10, 2000	7.06	7.06	6.88	6.88
2742	NASDAQ	ARKR	Fri, Oct 6, 2000	7.38	7.38	7.13	7.13
2741	NASDAQ	ARKR	Thu, Oct 5, 2000	7.50	7.50	7.50	7.50
2740	NASDAQ	ARKR	Wed, Oct 4, 2000	7.75	7.88	7.38	7.50
2739	NASDAQ	ARKR	Tue, Oct 3, 2000	8.50	8.50	8.13	8.50
2738	NASDAQ	ARKR	Fri, Sep 29, 2000	8.88	9.19	8.88	9.19
2737	NASDAQ	ARKR	Thu, Sep 28, 2000	9.19	9.19	8.88	8.88
2736	NASDAQ	ARKR	Mon, Sep 25, 2000	9.25	9.25	8.63	9.25
2735	NASDAQ	ARKR	Fri, Sep 22, 2000	9.25	9.25	9.25	9.25
2734	NASDAQ	ARKR	Wed, Sep 20, 2000	9.25	9.25	9.25	9.25
2733	NASDAQ	ARKR	Tue, Sep 19, 2000	9.25	9.25	9.25	9.25
2732	NASDAQ	ARKR	Mon, Sep 18, 2000	9.25	9.25	9.25	9.25
2731	NASDAQ	ARKR	Fri, Sep 15, 2000	9.25	10.00	9.25	10.00
2730	NASDAQ	ARKR	Wed, Sep 13, 2000	8.75	8.75	8.75	8.75
2729	NASDAQ	ARKR	Tue, Sep 12, 2000	9.00	9.00	9.00	9.00
2728	NASDAQ	ARKR	Mon, Sep 11, 2000	9.00	9.00	9.00	9.00
2727	NASDAQ	ARKR	Fri, Sep 8, 2000	9.25	9.25	9.00	9.00
2726	NASDAQ	ARKR	Thu, Sep 7, 2000	9.13	9.44	9.13	9.38
2725	NASDAQ	ARKR	Wed, Sep 6, 2000	8.88	9.00	8.88	9.00
2724	NASDAQ	ARKR	Fri, Sep 1, 2000	8.00	8.50	8.00	8.00
2723	NASDAQ	ARKR	Thu, Aug 31, 2000	8.50	8.88	8.00	8.00
2722	NASDAQ	ARKR	Wed, Aug 30, 2000	8.00	8.00	8.00	8.00
2721	NASDAQ	ARKR	Tue, Aug 29, 2000	8.50	8.88	8.00	8.00
2720	NASDAQ	ARKR	Mon, Aug 28, 2000	8.00	8.00	8.00	8.00
2719	NASDAQ	ARKR	Fri, Aug 25, 2000	8.88	8.88	8.88	8.88
2718	NASDAQ	ARKR	Tue, Aug 22, 2000	8.13	8.19	8.13	8.19
2717	NASDAQ	ARKR	Mon, Aug 14, 2000	9.00	9.00	9.00	9.00
2716	NASDAQ	ARKR	Fri, Aug 11, 2000	8.88	8.88	8.88	8.88
2715	NASDAQ	ARKR	Tue, Aug 8, 2000	7.19	7.56	7.19	7.56
2714	NASDAQ	ARKR	Fri, Aug 4, 2000	7.75	7.75	7.19	7.19
2713	NASDAQ	ARKR	Tue, Aug 1, 2000	7.75	8.00	7.75	8.00
2712	NASDAQ	ARKR	Mon, Jul 31, 2000	7.19	9.38	7.19	9.38
2711	NASDAQ	ARKR	Thu, Jul 27, 2000	7.19	7.19	6.75	6.75
2710	NASDAQ	ARKR	Wed, Jul 26, 2000	6.75	6.75	6.50	6.50
2709	NASDAQ	ARKR	Mon, Jul 24, 2000	6.75	7.00	6.75	7.00
2708	NASDAQ	ARKR	Fri, Jul 21, 2000	6.75	6.75	6.00	6.03
2707	NASDAQ	ARKR	Thu, Jul 20, 2000	6.00	6.00	5.75	5.75
2706	NASDAQ	ARKR	Wed, Jul 19, 2000	6.81	6.81	6.38	6.38
2705	NASDAQ	ARKR	Tue, Jul 18, 2000	6.88	6.88	6.50	6.63
2704	NASDAQ	ARKR	Mon, Jul 17, 2000	8.00	8.13	8.00	8.13
2703	NASDAQ	ARKR	Wed, Jul 12, 2000	6.88	6.88	6.88	6.88
2702	NASDAQ	ARKR	Tue, Jul 11, 2000	6.88	6.88	6.88	6.88
2701	NASDAQ	ARKR	Fri, Jul 7, 2000	6.88	6.88	6.88	6.88
2700	NASDAQ	ARKR	Wed, Jul 5, 2000	6.88	6.88	6.88	6.88
2699	NASDAQ	ARKR	Fri, Jun 30, 2000	7.75	7.75	7.75	7.75
2698	NASDAQ	ARKR	Thu, Jun 29, 2000	7.00	7.25	7.00	7.06
2697	NASDAQ	ARKR	Wed, Jun 28, 2000	7.03	7.03	7.00	7.00
2696	NASDAQ	ARKR	Tue, Jun 27, 2000	7.03	7.03	7.03	7.03
2695	NASDAQ	ARKR	Mon, Jun 26, 2000	7.06	7.06	7.06	7.06
2694	NASDAQ	ARKR	Wed, Jun 21, 2000	7.50	7.50	7.25	7.25
2693	NASDAQ	ARKR	Tue, Jun 20, 2000	7.50	7.50	7.50	7.50
2692	NASDAQ	ARKR	Fri, Jun 16, 2000	8.03	8.03	7.81	7.81
2691	NASDAQ	ARKR	Fri, Jun 9, 2000	7.56	7.56	7.44	7.44
2690	NASDAQ	ARKR	Tue, Jun 6, 2000	7.44	7.44	7.38	7.44
2689	NASDAQ	ARKR	Fri, Jun 2, 2000	7.44	7.44	7.44	7.44
2688	NASDAQ	ARKR	Wed, May 31, 2000	7.44	8.25	7.44	7.44
2687	NASDAQ	ARKR	Fri, May 26, 2000	7.88	7.88	7.31	7.31
2686	NASDAQ	ARKR	Thu, May 25, 2000	7.50	7.75	7.50	7.75
2685	NASDAQ	ARKR	Wed, May 24, 2000	7.00	7.00	7.00	7.00
2684	NASDAQ	ARKR	Thu, May 18, 2000	7.00	7.00	7.00	7.00
2683	NASDAQ	ARKR	Wed, May 17, 2000	6.75	6.77	6.75	6.77
2682	NASDAQ	ARKR	Mon, May 15, 2000	7.00	7.00	7.00	7.00
2681	NASDAQ	ARKR	Thu, May 11, 2000	6.75	6.75	6.75	6.75
2680	NASDAQ	ARKR	Wed, May 10, 2000	7.63	7.63	7.00	7.00
2679	NASDAQ	ARKR	Tue, May 9, 2000	7.50	7.50	7.50	7.50
2678	NASDAQ	ARKR	Fri, May 5, 2000	6.94	7.00	6.94	7.00
2677	NASDAQ	ARKR	Wed, May 3, 2000	6.75	6.75	6.56	6.56
2676	NASDAQ	ARKR	Tue, May 2, 2000	6.56	6.56	6.56	6.56
2675	NASDAQ	ARKR	Mon, May 1, 2000	6.56	6.56	6.56	6.56
2674	NASDAQ	ARKR	Fri, Apr 28, 2000	6.63	6.63	6.63	6.63
2673	NASDAQ	ARKR	Thu, Apr 27, 2000	6.63	6.63	6.63	6.63
2672	NASDAQ	ARKR	Wed, Apr 26, 2000	6.66	6.66	6.63	6.63
2671	NASDAQ	ARKR	Mon, Apr 24, 2000	6.63	6.63	6.63	6.63
2670	NASDAQ	ARKR	Wed, Apr 19, 2000	6.63	6.63	6.63	6.63
2669	NASDAQ	ARKR	Mon, Apr 17, 2000	6.50	6.50	6.50	6.50
2668	NASDAQ	ARKR	Fri, Apr 14, 2000	6.63	6.63	6.50	6.50
2667	NASDAQ	ARKR	Thu, Apr 13, 2000	6.63	6.66	6.63	6.63
2666	NASDAQ	ARKR	Wed, Apr 12, 2000	6.63	6.63	6.63	6.63
2665	NASDAQ	ARKR	Tue, Apr 11, 2000	6.63	6.63	6.63	6.63
2664	NASDAQ	ARKR	Mon, Apr 10, 2000	6.66	6.66	6.63	6.63
2663	NASDAQ	ARKR	Fri, Apr 7, 2000	6.64	6.66	6.64	6.66
2662	NASDAQ	ARKR	Thu, Apr 6, 2000	6.75	6.75	6.75	6.75
2661	NASDAQ	ARKR	Wed, Apr 5, 2000	6.63	6.63	6.63	6.63
2660	NASDAQ	ARKR	Tue, Apr 4, 2000	6.63	6.63	6.63	6.63
2659	NASDAQ	ARKR	Mon, Apr 3, 2000	6.63	6.88	6.50	6.63
2658	NASDAQ	ARKR	Fri, Mar 31, 2000	6.13	6.63	6.13	6.63
2657	NASDAQ	ARKR	Wed, Mar 29, 2000	6.50	6.50	6.25	6.25
2656	NASDAQ	ARKR	Tue, Mar 28, 2000	6.63	6.63	6.63	6.63
2655	NASDAQ	ARKR	Mon, Mar 27, 2000	6.75	6.75	6.50	6.56
2654	NASDAQ	ARKR	Fri, Mar 24, 2000	6.75	6.75	6.75	6.75
2653	NASDAQ	ARKR	Mon, Mar 20, 2000	7.00	7.00	7.00	7.00
2652	NASDAQ	ARKR	Fri, Mar 17, 2000	7.00	7.50	7.00	7.25
2651	NASDAQ	ARKR	Thu, Mar 16, 2000	6.97	6.97	6.97	6.97
2650	NASDAQ	ARKR	Wed, Mar 15, 2000	7.00	7.00	6.98	7.00
2649	NASDAQ	ARKR	Tue, Mar 14, 2000	6.63	7.25	6.63	7.25
2648	NASDAQ	ARKR	Mon, Mar 13, 2000	6.75	7.09	6.75	7.06
2647	NASDAQ	ARKR	Fri, Mar 10, 2000	6.75	6.75	6.75	6.75
2646	NASDAQ	ARKR	Wed, Mar 8, 2000	6.88	6.88	6.88	6.88
2645	NASDAQ	ARKR	Tue, Mar 7, 2000	6.94	6.94	6.94	6.94
2644	NASDAQ	ARKR	Mon, Mar 6, 2000	7.00	7.00	7.00	7.00
2643	NASDAQ	ARKR	Fri, Mar 3, 2000	7.00	7.00	7.00	7.00
2642	NASDAQ	ARKR	Wed, Mar 1, 2000	7.00	7.00	7.00	7.00
2641	NASDAQ	ARKR	Tue, Feb 29, 2000	7.44	7.44	7.44	7.44
2640	NASDAQ	ARKR	Mon, Feb 28, 2000	7.31	7.31	7.13	7.13
2639	NASDAQ	ARKR	Thu, Feb 24, 2000	7.31	7.31	7.31	7.31
2638	NASDAQ	ARKR	Tue, Feb 22, 2000	7.31	7.31	7.31	7.31
2637	NASDAQ	ARKR	Fri, Feb 18, 2000	7.88	7.88	7.31	7.31
2636	NASDAQ	ARKR	Thu, Feb 17, 2000	7.75	7.75	7.75	7.75
2635	NASDAQ	ARKR	Wed, Feb 16, 2000	7.94	7.94	7.94	7.94
2634	NASDAQ	ARKR	Tue, Feb 15, 2000	7.88	7.88	7.75	7.75
2633	NASDAQ	ARKR	Mon, Feb 14, 2000	7.75	7.75	7.75	7.75
2632	NASDAQ	ARKR	Fri, Feb 11, 2000	7.31	8.00	7.31	8.00
2631	NASDAQ	ARKR	Thu, Feb 10, 2000	7.00	7.94	7.00	7.56
2630	NASDAQ	ARKR	Wed, Feb 9, 2000	7.00	7.00	7.00	7.00
2629	NASDAQ	ARKR	Tue, Feb 8, 2000	7.25	7.25	7.25	7.25
2628	NASDAQ	ARKR	Mon, Feb 7, 2000	7.50	7.50	7.25	7.25
2627	NASDAQ	ARKR	Fri, Feb 4, 2000	7.75	7.75	7.38	7.38
2626	NASDAQ	ARKR	Thu, Feb 3, 2000	8.00	8.00	7.50	7.50
2625	NASDAQ	ARKR	Wed, Feb 2, 2000	8.00	8.00	8.00	8.00
2624	NASDAQ	ARKR	Tue, Feb 1, 2000	8.25	8.50	8.00	8.50
2623	NASDAQ	ARKR	Mon, Jan 31, 2000	8.00	8.00	8.00	8.00
2622	NASDAQ	ARKR	Thu, Jan 27, 2000	7.97	7.97	7.97	7.97
2621	NASDAQ	ARKR	Wed, Jan 26, 2000	8.00	8.00	8.00	8.00
2620	NASDAQ	ARKR	Mon, Jan 24, 2000	7.88	8.25	7.88	8.25
2619	NASDAQ	ARKR	Fri, Jan 21, 2000	7.88	7.88	7.88	7.88
2618	NASDAQ	ARKR	Thu, Jan 20, 2000	7.88	7.88	7.88	7.88
2617	NASDAQ	ARKR	Wed, Jan 19, 2000	8.13	8.13	8.00	8.00
2616	NASDAQ	ARKR	Tue, Jan 18, 2000	8.13	8.13	8.00	8.00
2615	NASDAQ	ARKR	Fri, Jan 14, 2000	7.88	8.25	7.88	8.25
2614	NASDAQ	ARKR	Wed, Jan 12, 2000	8.38	8.38	8.38	8.38
2613	NASDAQ	ARKR	Tue, Jan 11, 2000	7.75	8.03	7.75	8.03
2612	NASDAQ	ARKR	Mon, Jan 10, 2000	7.81	7.81	7.75	7.75
2611	NASDAQ	ARKR	Fri, Jan 7, 2000	8.63	8.63	7.63	7.94
2610	NASDAQ	ARKR	Wed, Jan 5, 2000	8.63	9.00	8.63	8.69
2609	NASDAQ	ARKR	Mon, Jan 3, 2000	8.25	8.25	8.25	8.25
2608	NASDAQ	ARKR	Fri, Dec 31, 1999	8.25	8.63	8.25	8.63
2607	NASDAQ	ARKR	Thu, Dec 30, 1999	8.31	8.31	8.25	8.25
2606	NASDAQ	ARKR	Wed, Dec 29, 1999	8.31	8.31	8.25	8.31
2605	NASDAQ	ARKR	Tue, Dec 28, 1999	8.31	8.31	8.31	8.31
2604	NASDAQ	ARKR	Mon, Dec 27, 1999	8.25	8.25	8.25	8.25
2603	NASDAQ	ARKR	Thu, Dec 23, 1999	8.75	8.75	8.38	8.38
2602	NASDAQ	ARKR	Wed, Dec 22, 1999	8.88	8.88	8.88	8.88
2601	NASDAQ	ARKR	Mon, Dec 20, 1999	9.00	9.00	9.00	9.00
2600	NASDAQ	ARKR	Thu, Dec 16, 1999	9.50	9.50	9.50	9.50
2599	NASDAQ	ARKR	Tue, Dec 14, 1999	9.13	9.13	9.00	9.00
2598	NASDAQ	ARKR	Mon, Dec 13, 1999	9.50	9.50	9.13	9.13
2597	NASDAQ	ARKR	Fri, Dec 10, 1999	9.56	9.56	9.56	9.56
2596	NASDAQ	ARKR	Wed, Dec 8, 1999	9.56	9.56	9.56	9.56
2595	NASDAQ	ARKR	Tue, Dec 7, 1999	9.63	9.63	9.56	9.63
2594	NASDAQ	ARKR	Fri, Dec 3, 1999	10.00	10.00	10.00	10.00
2593	NASDAQ	ARKR	Thu, Dec 2, 1999	9.50	9.50	9.50	9.50
2592	NASDAQ	ARKR	Wed, Dec 1, 1999	9.75	9.75	9.50	9.75
2591	NASDAQ	ARKR	Tue, Nov 30, 1999	10.00	10.00	9.56	10.00
2590	NASDAQ	ARKR	Mon, Nov 29, 1999	10.00	10.00	10.00	10.00
2589	NASDAQ	ARKR	Fri, Nov 26, 1999	10.00	10.00	10.00	10.00
2588	NASDAQ	ARKR	Wed, Nov 24, 1999	10.00	10.25	9.63	10.13
2587	NASDAQ	ARKR	Tue, Nov 23, 1999	9.88	9.88	9.75	9.75
2586	NASDAQ	ARKR	Mon, Nov 22, 1999	9.50	9.50	9.50	9.50
2585	NASDAQ	ARKR	Thu, Nov 18, 1999	9.50	9.50	9.50	9.50
2584	NASDAQ	ARKR	Tue, Nov 16, 1999	9.38	9.50	9.38	9.50
2583	NASDAQ	ARKR	Mon, Nov 15, 1999	9.38	9.50	9.38	9.50
2582	NASDAQ	ARKR	Thu, Nov 11, 1999	9.38	9.38	9.38	9.38
2581	NASDAQ	ARKR	Wed, Nov 10, 1999	9.38	9.69	9.38	9.38
2580	NASDAQ	ARKR	Mon, Nov 8, 1999	9.38	9.38	9.38	9.38
2579	NASDAQ	ARKR	Thu, Nov 4, 1999	9.38	10.00	9.38	10.00
2578	NASDAQ	ARKR	Wed, Nov 3, 1999	10.13	10.13	9.44	9.44
2577	NASDAQ	ARKR	Tue, Nov 2, 1999	9.38	10.13	9.38	9.44
2576	NASDAQ	ARKR	Mon, Nov 1, 1999	9.75	9.75	9.31	9.38
2575	NASDAQ	ARKR	Fri, Oct 29, 1999	9.00	9.75	9.00	9.75
2574	NASDAQ	ARKR	Tue, Oct 26, 1999	9.00	9.00	9.00	9.00
2573	NASDAQ	ARKR	Mon, Oct 25, 1999	9.00	9.00	9.00	9.00
2572	NASDAQ	ARKR	Wed, Oct 20, 1999	9.25	9.25	9.00	9.00
2571	NASDAQ	ARKR	Mon, Oct 18, 1999	9.25	9.25	9.25	9.25
2570	NASDAQ	ARKR	Fri, Oct 15, 1999	9.25	9.25	9.25	9.25
2569	NASDAQ	ARKR	Thu, Oct 14, 1999	9.25	9.25	9.25	9.25
2568	NASDAQ	ARKR	Tue, Oct 12, 1999	9.38	9.38	9.25	9.25
2567	NASDAQ	ARKR	Mon, Oct 11, 1999	9.25	9.25	9.25	9.25
2566	NASDAQ	ARKR	Fri, Oct 8, 1999	9.25	9.25	9.25	9.25
2565	NASDAQ	ARKR	Thu, Oct 7, 1999	9.25	9.25	9.25	9.25
2564	NASDAQ	ARKR	Wed, Oct 6, 1999	9.88	9.88	9.00	9.00
2563	NASDAQ	ARKR	Tue, Oct 5, 1999	9.88	9.88	9.88	9.88
2562	NASDAQ	ARKR	Mon, Oct 4, 1999	10.00	10.00	9.88	9.88
2561	NASDAQ	ARKR	Fri, Oct 1, 1999	10.00	10.00	10.00	10.00
2560	NASDAQ	ARKR	Thu, Sep 30, 1999	9.25	10.00	9.25	9.88
2559	NASDAQ	ARKR	Wed, Sep 29, 1999	10.13	10.19	9.38	9.38
2558	NASDAQ	ARKR	Tue, Sep 28, 1999	10.13	10.38	10.13	10.38
2557	NASDAQ	ARKR	Mon, Sep 27, 1999	10.25	10.25	10.25	10.25
2556	NASDAQ	ARKR	Thu, Sep 23, 1999	10.38	10.38	10.38	10.38
2555	NASDAQ	ARKR	Wed, Sep 22, 1999	10.38	10.38	10.38	10.38
2554	NASDAQ	ARKR	Tue, Sep 21, 1999	10.50	10.50	10.38	10.38
2553	NASDAQ	ARKR	Mon, Sep 20, 1999	10.44	10.50	10.38	10.50
2552	NASDAQ	ARKR	Wed, Sep 15, 1999	10.38	10.50	10.38	10.50
2551	NASDAQ	ARKR	Mon, Sep 13, 1999	10.38	10.38	10.38	10.38
2550	NASDAQ	ARKR	Wed, Sep 8, 1999	10.50	10.50	10.50	10.50
2549	NASDAQ	ARKR	Tue, Sep 7, 1999	10.38	10.38	10.38	10.38
2548	NASDAQ	ARKR	Tue, Aug 31, 1999	10.75	10.88	10.75	10.75
2547	NASDAQ	ARKR	Mon, Aug 30, 1999	10.38	10.50	10.38	10.50
2546	NASDAQ	ARKR	Thu, Aug 26, 1999	10.63	10.63	10.38	10.38
2545	NASDAQ	ARKR	Wed, Aug 25, 1999	10.50	10.50	10.38	10.50
2544	NASDAQ	ARKR	Tue, Aug 24, 1999	10.50	10.50	10.50	10.50
2543	NASDAQ	ARKR	Fri, Aug 20, 1999	10.63	10.63	10.63	10.63
2542	NASDAQ	ARKR	Thu, Aug 19, 1999	10.63	10.63	10.50	10.50
2541	NASDAQ	ARKR	Wed, Aug 18, 1999	10.38	10.63	10.38	10.63
2540	NASDAQ	ARKR	Tue, Aug 17, 1999	10.63	10.81	10.63	10.81
2539	NASDAQ	ARKR	Fri, Aug 13, 1999	10.63	10.63	10.63	10.63
2538	NASDAQ	ARKR	Thu, Aug 12, 1999	10.75	10.75	10.63	10.75
2537	NASDAQ	ARKR	Mon, Aug 9, 1999	10.66	10.66	10.66	10.66
2536	NASDAQ	ARKR	Fri, Aug 6, 1999	11.13	11.13	10.88	11.13
2535	NASDAQ	ARKR	Thu, Aug 5, 1999	11.13	11.56	11.13	11.13
2534	NASDAQ	ARKR	Wed, Aug 4, 1999	11.81	11.88	11.50	11.63
2533	NASDAQ	ARKR	Tue, Aug 3, 1999	10.88	11.88	10.88	11.13
2532	NASDAQ	ARKR	Mon, Aug 2, 1999	11.25	11.25	10.88	10.88
2531	NASDAQ	ARKR	Fri, Jul 30, 1999	10.75	11.25	10.75	11.25
2530	NASDAQ	ARKR	Thu, Jul 29, 1999	11.00	11.13	10.75	11.13
2529	NASDAQ	ARKR	Wed, Jul 28, 1999	10.88	10.88	10.75	10.75
2528	NASDAQ	ARKR	Tue, Jul 27, 1999	10.75	11.00	10.75	11.00
2527	NASDAQ	ARKR	Mon, Jul 26, 1999	10.81	10.88	10.75	10.75
2526	NASDAQ	ARKR	Fri, Jul 23, 1999	10.75	10.75	10.75	10.75
2525	NASDAQ	ARKR	Thu, Jul 22, 1999	10.75	10.75	10.75	10.75
2524	NASDAQ	ARKR	Wed, Jul 21, 1999	10.50	11.00	10.50	11.00
2523	NASDAQ	ARKR	Tue, Jul 20, 1999	10.50	10.50	10.50	10.50
2522	NASDAQ	ARKR	Mon, Jul 19, 1999	10.50	10.63	10.50	10.63
2521	NASDAQ	ARKR	Fri, Jul 16, 1999	10.50	10.63	10.50	10.50
2520	NASDAQ	ARKR	Thu, Jul 15, 1999	10.50	10.50	10.50	10.50
2519	NASDAQ	ARKR	Wed, Jul 14, 1999	10.50	10.63	10.50	10.63
2518	NASDAQ	ARKR	Tue, Jul 13, 1999	10.38	10.38	10.38	10.38
2517	NASDAQ	ARKR	Mon, Jul 12, 1999	10.50	10.50	10.38	10.38
2516	NASDAQ	ARKR	Fri, Jul 9, 1999	10.50	10.50	10.50	10.50
2515	NASDAQ	ARKR	Thu, Jul 8, 1999	10.50	10.50	10.38	10.38
2514	NASDAQ	ARKR	Tue, Jul 6, 1999	10.75	11.00	10.75	10.75
2513	NASDAQ	ARKR	Fri, Jul 2, 1999	11.00	11.00	11.00	11.00
2512	NASDAQ	ARKR	Thu, Jul 1, 1999	10.84	10.84	10.84	10.84
2511	NASDAQ	ARKR	Wed, Jun 30, 1999	11.00	11.00	11.00	11.00
2510	NASDAQ	ARKR	Tue, Jun 29, 1999	10.75	10.77	10.75	10.75
2509	NASDAQ	ARKR	Mon, Jun 28, 1999	10.75	10.88	10.75	10.88
2508	NASDAQ	ARKR	Fri, Jun 25, 1999	10.63	10.63	10.63	10.63
2507	NASDAQ	ARKR	Thu, Jun 24, 1999	10.75	10.75	10.75	10.75
2506	NASDAQ	ARKR	Wed, Jun 23, 1999	10.25	10.50	10.25	10.50
2505	NASDAQ	ARKR	Tue, Jun 22, 1999	10.50	10.50	10.25	10.25
2504	NASDAQ	ARKR	Mon, Jun 21, 1999	10.44	10.63	10.44	10.63
2503	NASDAQ	ARKR	Fri, Jun 18, 1999	10.31	10.44	10.31	10.31
2502	NASDAQ	ARKR	Thu, Jun 17, 1999	10.75	10.75	10.75	10.75
2501	NASDAQ	ARKR	Wed, Jun 16, 1999	10.50	10.50	10.50	10.50
2500	NASDAQ	ARKR	Tue, Jun 15, 1999	10.75	10.75	10.75	10.75
2499	NASDAQ	ARKR	Mon, Jun 14, 1999	10.88	10.88	10.50	10.50
2498	NASDAQ	ARKR	Fri, Jun 11, 1999	10.50	10.50	10.50	10.50
2497	NASDAQ	ARKR	Wed, Jun 9, 1999	10.38	10.75	10.38	10.75
2496	NASDAQ	ARKR	Tue, Jun 8, 1999	10.50	10.63	10.50	10.63
2495	NASDAQ	ARKR	Mon, Jun 7, 1999	10.50	10.75	10.50	10.50
2494	NASDAQ	ARKR	Fri, Jun 4, 1999	10.38	10.50	10.13	10.13
2493	NASDAQ	ARKR	Thu, Jun 3, 1999	10.00	10.13	10.00	10.13
2492	NASDAQ	ARKR	Wed, Jun 2, 1999	10.13	10.13	10.00	10.00
2491	NASDAQ	ARKR	Fri, May 28, 1999	10.00	10.25	10.00	10.25
2490	NASDAQ	ARKR	Thu, May 27, 1999	10.00	10.09	10.00	10.00
2489	NASDAQ	ARKR	Wed, May 26, 1999	10.13	10.13	10.13	10.13
2488	NASDAQ	ARKR	Tue, May 25, 1999	10.00	10.00	10.00	10.00
2487	NASDAQ	ARKR	Mon, May 24, 1999	10.00	10.00	10.00	10.00
2486	NASDAQ	ARKR	Wed, May 19, 1999	10.06	10.06	9.94	9.94
2485	NASDAQ	ARKR	Tue, May 18, 1999	9.94	9.94	9.94	9.94
2484	NASDAQ	ARKR	Mon, May 17, 1999	10.00	10.00	10.00	10.00
2483	NASDAQ	ARKR	Fri, May 14, 1999	10.00	10.19	10.00	10.00
2482	NASDAQ	ARKR	Thu, May 13, 1999	10.00	10.00	10.00	10.00
2481	NASDAQ	ARKR	Wed, May 12, 1999	10.00	10.13	10.00	10.00
2480	NASDAQ	ARKR	Tue, May 11, 1999	10.00	10.00	10.00	10.00
2479	NASDAQ	ARKR	Mon, May 10, 1999	10.00	10.19	10.00	10.19
2478	NASDAQ	ARKR	Fri, May 7, 1999	10.00	10.13	10.00	10.13
2477	NASDAQ	ARKR	Wed, May 5, 1999	10.13	10.13	10.13	10.13
2476	NASDAQ	ARKR	Tue, May 4, 1999	10.13	10.13	10.13	10.13
2475	NASDAQ	ARKR	Mon, May 3, 1999	10.00	10.00	10.00	10.00
2474	NASDAQ	ARKR	Fri, Apr 30, 1999	9.88	10.31	9.88	10.31
2473	NASDAQ	ARKR	Wed, Apr 28, 1999	9.88	9.97	9.88	9.92
2472	NASDAQ	ARKR	Tue, Apr 27, 1999	10.50	10.50	9.88	9.88
2471	NASDAQ	ARKR	Mon, Apr 26, 1999	10.13	10.13	9.91	9.91
2470	NASDAQ	ARKR	Fri, Apr 23, 1999	9.81	9.88	9.81	9.88
2469	NASDAQ	ARKR	Thu, Apr 22, 1999	10.00	10.00	9.75	9.94
2468	NASDAQ	ARKR	Wed, Apr 21, 1999	10.25	10.50	10.25	10.50
2467	NASDAQ	ARKR	Tue, Apr 20, 1999	9.63	10.13	9.63	10.13
2466	NASDAQ	ARKR	Fri, Apr 16, 1999	9.63	9.69	9.63	9.63
2465	NASDAQ	ARKR	Thu, Apr 15, 1999	9.75	9.75	9.56	9.56
2464	NASDAQ	ARKR	Wed, Apr 14, 1999	9.75	9.75	9.75	9.75
2463	NASDAQ	ARKR	Tue, Apr 13, 1999	10.00	10.00	10.00	10.00
2462	NASDAQ	ARKR	Mon, Apr 12, 1999	9.75	9.75	9.75	9.75
2461	NASDAQ	ARKR	Fri, Apr 9, 1999	10.25	10.25	9.75	9.75
2460	NASDAQ	ARKR	Thu, Apr 8, 1999	9.38	9.75	9.38	9.75
2459	NASDAQ	ARKR	Wed, Apr 7, 1999	9.38	9.38	9.38	9.38
2458	NASDAQ	ARKR	Tue, Apr 6, 1999	9.38	9.56	9.38	9.56
2457	NASDAQ	ARKR	Mon, Apr 5, 1999	9.75	9.75	9.50	9.50
2456	NASDAQ	ARKR	Wed, Mar 31, 1999	9.75	10.13	9.63	10.13
2455	NASDAQ	ARKR	Tue, Mar 30, 1999	9.75	9.88	9.63	9.88
2454	NASDAQ	ARKR	Mon, Mar 29, 1999	9.75	9.75	9.75	9.75
2453	NASDAQ	ARKR	Thu, Mar 25, 1999	9.88	9.88	9.63	9.63
2452	NASDAQ	ARKR	Mon, Mar 22, 1999	9.63	9.63	9.63	9.63
2451	NASDAQ	ARKR	Thu, Mar 18, 1999	9.88	9.88	9.63	9.63
2450	NASDAQ	ARKR	Wed, Mar 17, 1999	9.50	9.50	9.50	9.50
2449	NASDAQ	ARKR	Mon, Mar 15, 1999	9.63	9.63	9.63	9.63
2448	NASDAQ	ARKR	Fri, Mar 12, 1999	9.88	9.88	9.75	9.75
2447	NASDAQ	ARKR	Thu, Mar 11, 1999	9.50	9.69	9.50	9.69
2446	NASDAQ	ARKR	Wed, Mar 10, 1999	9.50	9.81	9.50	9.50
2445	NASDAQ	ARKR	Tue, Mar 9, 1999	9.50	9.69	9.50	9.69
2444	NASDAQ	ARKR	Mon, Mar 8, 1999	9.50	9.50	9.50	9.50
2443	NASDAQ	ARKR	Fri, Mar 5, 1999	9.81	9.81	9.81	9.81
2442	NASDAQ	ARKR	Thu, Mar 4, 1999	9.81	9.81	9.75	9.75
2441	NASDAQ	ARKR	Wed, Mar 3, 1999	9.81	9.81	9.81	9.81
2440	NASDAQ	ARKR	Tue, Mar 2, 1999	9.88	9.88	9.88	9.88
2439	NASDAQ	ARKR	Fri, Feb 26, 1999	9.94	10.00	9.94	10.00
2438	NASDAQ	ARKR	Thu, Feb 25, 1999	9.94	9.94	9.94	9.94
2437	NASDAQ	ARKR	Wed, Feb 24, 1999	9.75	9.88	9.75	9.88
2436	NASDAQ	ARKR	Tue, Feb 23, 1999	10.00	10.25	10.00	10.00
2435	NASDAQ	ARKR	Fri, Feb 19, 1999	10.00	10.13	9.75	9.75
2434	NASDAQ	ARKR	Thu, Feb 18, 1999	10.00	10.00	9.88	9.88
2433	NASDAQ	ARKR	Wed, Feb 17, 1999	9.88	9.88	9.88	9.88
2432	NASDAQ	ARKR	Fri, Feb 12, 1999	9.75	9.75	9.75	9.75
2431	NASDAQ	ARKR	Thu, Feb 11, 1999	9.75	9.81	9.75	9.81
2430	NASDAQ	ARKR	Wed, Feb 10, 1999	9.75	9.75	9.75	9.75
2429	NASDAQ	ARKR	Tue, Feb 9, 1999	9.75	9.88	9.75	9.88
2428	NASDAQ	ARKR	Mon, Feb 8, 1999	9.94	9.94	9.88	9.88
2427	NASDAQ	ARKR	Fri, Feb 5, 1999	9.94	9.94	9.94	9.94
2426	NASDAQ	ARKR	Thu, Feb 4, 1999	10.25	10.25	9.88	10.00
2425	NASDAQ	ARKR	Wed, Feb 3, 1999	9.75	10.25	9.75	10.25
2424	NASDAQ	ARKR	Tue, Feb 2, 1999	9.75	9.75	9.75	9.75
2423	NASDAQ	ARKR	Mon, Feb 1, 1999	10.00	10.06	9.50	9.75
2422	NASDAQ	ARKR	Fri, Jan 29, 1999	9.75	10.13	9.75	10.13
2421	NASDAQ	ARKR	Thu, Jan 28, 1999	9.75	10.00	9.50	9.75
2420	NASDAQ	ARKR	Wed, Jan 27, 1999	10.00	10.00	9.88	9.88
2419	NASDAQ	ARKR	Tue, Jan 26, 1999	10.38	10.38	9.75	9.75
2418	NASDAQ	ARKR	Mon, Jan 25, 1999	9.75	9.75	9.75	9.75
2417	NASDAQ	ARKR	Fri, Jan 22, 1999	9.75	9.75	9.75	9.75
2416	NASDAQ	ARKR	Thu, Jan 21, 1999	9.75	9.88	9.75	9.75
2415	NASDAQ	ARKR	Wed, Jan 20, 1999	9.88	9.88	9.75	9.75
2414	NASDAQ	ARKR	Tue, Jan 19, 1999	10.00	10.00	9.50	10.00
2413	NASDAQ	ARKR	Fri, Jan 15, 1999	9.88	9.88	9.88	9.88
2412	NASDAQ	ARKR	Thu, Jan 14, 1999	9.63	9.63	9.63	9.63
2411	NASDAQ	ARKR	Wed, Jan 13, 1999	9.63	9.63	9.63	9.63
2410	NASDAQ	ARKR	Tue, Jan 12, 1999	9.75	10.38	9.75	9.75
2409	NASDAQ	ARKR	Mon, Jan 11, 1999	10.38	10.38	9.75	9.75
2408	NASDAQ	ARKR	Fri, Jan 8, 1999	10.00	10.38	9.75	9.75
2407	NASDAQ	ARKR	Thu, Jan 7, 1999	9.88	9.88	9.88	9.88
2406	NASDAQ	ARKR	Wed, Jan 6, 1999	9.88	9.88	9.88	9.88
2405	NASDAQ	ARKR	Tue, Jan 5, 1999	9.88	9.88	9.88	9.88
2404	NASDAQ	ARKR	Mon, Jan 4, 1999	10.25	10.25	9.88	9.88
2403	NASDAQ	ARKR	Thu, Dec 31, 1998	9.88	10.13	9.88	10.13
2402	NASDAQ	ARKR	Wed, Dec 30, 1998	9.88	9.88	9.88	9.88
2401	NASDAQ	ARKR	Tue, Dec 29, 1998	9.63	9.75	9.63	9.63
2400	NASDAQ	ARKR	Mon, Dec 28, 1998	9.75	9.75	9.75	9.75
2399	NASDAQ	ARKR	Thu, Dec 24, 1998	9.75	10.00	9.75	10.00
2398	NASDAQ	ARKR	Tue, Dec 22, 1998	9.75	10.25	9.75	10.25
2397	NASDAQ	ARKR	Mon, Dec 21, 1998	9.75	10.38	9.75	9.75
2396	NASDAQ	ARKR	Fri, Dec 18, 1998	10.00	10.00	9.75	9.75
2395	NASDAQ	ARKR	Thu, Dec 17, 1998	9.88	9.88	9.88	9.88
2394	NASDAQ	ARKR	Tue, Dec 15, 1998	10.13	10.13	10.00	10.00
2393	NASDAQ	ARKR	Mon, Dec 14, 1998	9.88	9.88	9.88	9.88
2392	NASDAQ	ARKR	Thu, Dec 10, 1998	10.13	10.38	10.00	10.00
2391	NASDAQ	ARKR	Wed, Dec 9, 1998	9.88	10.00	9.88	10.00
2390	NASDAQ	ARKR	Mon, Dec 7, 1998	11.00	11.00	10.13	10.13
2389	NASDAQ	ARKR	Wed, Dec 2, 1998	11.00	11.13	10.25	11.00
2388	NASDAQ	ARKR	Tue, Dec 1, 1998	10.50	10.50	10.00	10.00
2387	NASDAQ	ARKR	Mon, Nov 30, 1998	10.50	11.00	10.50	11.00
2386	NASDAQ	ARKR	Fri, Nov 27, 1998	10.50	10.50	10.50	10.50
2385	NASDAQ	ARKR	Wed, Nov 25, 1998	11.25	11.25	11.25	11.25
2384	NASDAQ	ARKR	Tue, Nov 24, 1998	11.25	11.25	10.50	10.50
2383	NASDAQ	ARKR	Mon, Nov 23, 1998	11.50	11.63	11.00	11.00
2382	NASDAQ	ARKR	Fri, Nov 20, 1998	10.50	11.63	10.50	11.63
2381	NASDAQ	ARKR	Thu, Nov 19, 1998	11.38	11.38	11.13	11.38
2380	NASDAQ	ARKR	Wed, Nov 18, 1998	11.00	11.00	11.00	11.00
2379	NASDAQ	ARKR	Tue, Nov 17, 1998	10.75	11.00	10.75	11.00
2378	NASDAQ	ARKR	Mon, Nov 16, 1998	10.75	10.75	10.75	10.75
2377	NASDAQ	ARKR	Wed, Nov 11, 1998	10.50	11.13	10.31	11.13
2376	NASDAQ	ARKR	Mon, Nov 9, 1998	10.00	10.00	9.81	9.81
2375	NASDAQ	ARKR	Fri, Nov 6, 1998	9.75	10.63	9.75	10.63
2374	NASDAQ	ARKR	Wed, Nov 4, 1998	11.50	11.50	10.00	10.00
2373	NASDAQ	ARKR	Tue, Nov 3, 1998	10.00	10.78	10.00	10.78
2372	NASDAQ	ARKR	Mon, Nov 2, 1998	9.75	11.00	9.75	10.25
2371	NASDAQ	ARKR	Fri, Oct 30, 1998	10.50	10.50	10.50	10.50
2370	NASDAQ	ARKR	Thu, Oct 29, 1998	10.00	10.00	9.63	9.63
2369	NASDAQ	ARKR	Wed, Oct 28, 1998	8.56	9.50	8.56	9.50
2368	NASDAQ	ARKR	Tue, Oct 27, 1998	9.50	9.50	9.50	9.50
2367	NASDAQ	ARKR	Thu, Oct 22, 1998	8.56	9.06	8.56	9.06
2366	NASDAQ	ARKR	Tue, Oct 20, 1998	8.56	9.03	8.56	8.56
2365	NASDAQ	ARKR	Mon, Oct 19, 1998	8.25	8.25	8.25	8.25
2364	NASDAQ	ARKR	Fri, Oct 16, 1998	8.50	8.50	8.50	8.50
2363	NASDAQ	ARKR	Thu, Oct 15, 1998	8.56	8.56	8.56	8.56
2362	NASDAQ	ARKR	Wed, Oct 14, 1998	9.25	9.25	8.56	8.56
2361	NASDAQ	ARKR	Mon, Oct 12, 1998	8.94	9.00	8.78	9.00
2360	NASDAQ	ARKR	Fri, Oct 9, 1998	8.50	8.94	8.50	8.94
2359	NASDAQ	ARKR	Thu, Oct 8, 1998	9.13	9.13	8.50	8.75
2358	NASDAQ	ARKR	Wed, Oct 7, 1998	9.88	9.88	9.38	9.63
2357	NASDAQ	ARKR	Tue, Oct 6, 1998	10.00	10.00	9.88	9.88
2356	NASDAQ	ARKR	Mon, Oct 5, 1998	10.00	10.00	9.75	9.75
2355	NASDAQ	ARKR	Fri, Oct 2, 1998	10.00	10.00	9.88	9.88
2354	NASDAQ	ARKR	Thu, Oct 1, 1998	10.00	10.00	10.00	10.00
2353	NASDAQ	ARKR	Wed, Sep 30, 1998	10.00	10.38	10.00	10.38
2352	NASDAQ	ARKR	Mon, Sep 28, 1998	10.00	10.00	10.00	10.00
2351	NASDAQ	ARKR	Fri, Sep 25, 1998	10.00	10.00	10.00	10.00
2350	NASDAQ	ARKR	Thu, Sep 24, 1998	9.88	10.06	9.88	10.06
2349	NASDAQ	ARKR	Wed, Sep 23, 1998	9.75	10.00	9.75	9.78
2348	NASDAQ	ARKR	Tue, Sep 22, 1998	9.75	9.88	9.75	9.75
2347	NASDAQ	ARKR	Mon, Sep 21, 1998	10.00	10.00	10.00	10.00
2346	NASDAQ	ARKR	Fri, Sep 18, 1998	9.88	9.88	9.88	9.88
2345	NASDAQ	ARKR	Thu, Sep 17, 1998	9.94	10.00	9.50	9.88
2344	NASDAQ	ARKR	Wed, Sep 16, 1998	10.00	10.00	9.94	9.94
2343	NASDAQ	ARKR	Tue, Sep 15, 1998	9.75	9.88	9.75	9.75
2342	NASDAQ	ARKR	Mon, Sep 14, 1998	9.75	9.88	9.75	9.75
2341	NASDAQ	ARKR	Fri, Sep 11, 1998	9.75	9.88	9.75	9.88
2340	NASDAQ	ARKR	Wed, Sep 9, 1998	10.00	10.13	10.00	10.00
2339	NASDAQ	ARKR	Fri, Sep 4, 1998	9.25	9.25	9.25	9.25
2338	NASDAQ	ARKR	Wed, Sep 2, 1998	9.25	9.50	9.25	9.25
2337	NASDAQ	ARKR	Tue, Sep 1, 1998	9.50	9.50	9.25	9.25
2336	NASDAQ	ARKR	Mon, Aug 31, 1998	10.00	10.00	9.50	10.00
2335	NASDAQ	ARKR	Fri, Aug 28, 1998	10.13	10.25	9.81	10.13
2334	NASDAQ	ARKR	Thu, Aug 27, 1998	10.00	10.50	10.00	10.50
2333	NASDAQ	ARKR	Wed, Aug 26, 1998	11.00	11.00	10.50	10.50
2332	NASDAQ	ARKR	Tue, Aug 25, 1998	10.50	11.00	10.50	11.00
2331	NASDAQ	ARKR	Mon, Aug 24, 1998	10.75	10.88	10.50	10.50
2330	NASDAQ	ARKR	Fri, Aug 21, 1998	10.75	10.88	10.75	10.88
2329	NASDAQ	ARKR	Wed, Aug 19, 1998	10.88	10.88	10.50	10.88
2328	NASDAQ	ARKR	Tue, Aug 18, 1998	10.50	10.50	10.50	10.50
2327	NASDAQ	ARKR	Mon, Aug 17, 1998	10.50	10.50	10.50	10.50
2326	NASDAQ	ARKR	Fri, Aug 14, 1998	10.75	10.75	10.75	10.75
2325	NASDAQ	ARKR	Thu, Aug 13, 1998	10.50	11.00	10.50	11.00
2324	NASDAQ	ARKR	Wed, Aug 12, 1998	10.50	10.50	10.50	10.50
2323	NASDAQ	ARKR	Tue, Aug 11, 1998	11.00	11.00	10.50	10.75
2322	NASDAQ	ARKR	Mon, Aug 10, 1998	10.50	10.50	10.50	10.50
2321	NASDAQ	ARKR	Fri, Aug 7, 1998	10.88	10.88	10.88	10.88
2320	NASDAQ	ARKR	Thu, Aug 6, 1998	11.50	11.50	10.50	10.88
2319	NASDAQ	ARKR	Wed, Aug 5, 1998	10.75	10.75	10.75	10.75
2318	NASDAQ	ARKR	Tue, Aug 4, 1998	11.00	11.50	11.00	11.00
2317	NASDAQ	ARKR	Mon, Aug 3, 1998	11.75	12.00	11.75	12.00
2316	NASDAQ	ARKR	Fri, Jul 31, 1998	10.75	12.13	10.75	12.00
2315	NASDAQ	ARKR	Thu, Jul 30, 1998	10.88	10.88	10.88	10.88
2314	NASDAQ	ARKR	Wed, Jul 29, 1998	10.50	11.13	10.50	10.88
2313	NASDAQ	ARKR	Tue, Jul 28, 1998	10.50	10.81	10.50	10.75
2312	NASDAQ	ARKR	Mon, Jul 27, 1998	10.25	10.56	10.25	10.56
2311	NASDAQ	ARKR	Fri, Jul 24, 1998	11.00	11.00	10.50	10.50
2310	NASDAQ	ARKR	Thu, Jul 23, 1998	11.75	11.75	11.00	11.00
2309	NASDAQ	ARKR	Wed, Jul 22, 1998	11.91	11.91	11.25	11.25
2308	NASDAQ	ARKR	Tue, Jul 21, 1998	11.81	11.88	11.81	11.88
2307	NASDAQ	ARKR	Mon, Jul 20, 1998	11.75	12.13	11.75	11.75
2306	NASDAQ	ARKR	Fri, Jul 17, 1998	11.75	12.25	11.75	11.75
2305	NASDAQ	ARKR	Thu, Jul 16, 1998	12.00	12.00	11.75	11.88
2304	NASDAQ	ARKR	Wed, Jul 15, 1998	12.25	12.25	11.50	12.00
2303	NASDAQ	ARKR	Tue, Jul 14, 1998	11.88	12.13	11.88	12.13
2302	NASDAQ	ARKR	Mon, Jul 13, 1998	12.75	12.75	11.88	11.88
2301	NASDAQ	ARKR	Fri, Jul 10, 1998	12.00	12.38	12.00	12.38
2300	NASDAQ	ARKR	Thu, Jul 9, 1998	12.38	12.38	12.25	12.25
2299	NASDAQ	ARKR	Wed, Jul 8, 1998	11.25	12.25	11.25	12.25
2298	NASDAQ	ARKR	Tue, Jul 7, 1998	11.25	11.56	11.25	11.25
2297	NASDAQ	ARKR	Mon, Jul 6, 1998	11.88	11.88	11.25	11.25
2296	NASDAQ	ARKR	Thu, Jul 2, 1998	11.50	11.56	11.25	11.56
2295	NASDAQ	ARKR	Wed, Jul 1, 1998	11.88	11.88	11.50	11.50
2294	NASDAQ	ARKR	Tue, Jun 30, 1998	11.00	12.00	11.00	12.00
2293	NASDAQ	ARKR	Mon, Jun 29, 1998	11.75	12.00	11.38	11.38
2292	NASDAQ	ARKR	Fri, Jun 26, 1998	11.75	11.75	11.75	11.75
2291	NASDAQ	ARKR	Thu, Jun 25, 1998	11.75	11.75	11.75	11.75
2290	NASDAQ	ARKR	Wed, Jun 24, 1998	12.00	12.00	11.88	11.94
2289	NASDAQ	ARKR	Tue, Jun 23, 1998	11.88	11.88	11.75	11.75
2288	NASDAQ	ARKR	Mon, Jun 22, 1998	11.75	11.75	11.75	11.75
2287	NASDAQ	ARKR	Thu, Jun 18, 1998	11.88	11.88	11.75	11.75
2286	NASDAQ	ARKR	Wed, Jun 17, 1998	11.75	11.75	11.75	11.75
2285	NASDAQ	ARKR	Tue, Jun 16, 1998	11.75	12.00	11.75	12.00
2284	NASDAQ	ARKR	Mon, Jun 15, 1998	12.06	12.19	11.88	11.88
2283	NASDAQ	ARKR	Fri, Jun 12, 1998	12.00	12.13	12.00	12.13
2282	NASDAQ	ARKR	Thu, Jun 11, 1998	12.00	12.25	12.00	12.13
2281	NASDAQ	ARKR	Wed, Jun 10, 1998	12.00	12.38	12.00	12.00
2280	NASDAQ	ARKR	Tue, Jun 9, 1998	11.63	12.00	11.63	12.00
2279	NASDAQ	ARKR	Mon, Jun 8, 1998	11.50	11.50	11.50	11.50
2278	NASDAQ	ARKR	Fri, Jun 5, 1998	11.75	12.00	11.75	11.75
2277	NASDAQ	ARKR	Thu, Jun 4, 1998	11.75	12.00	11.63	12.00
2276	NASDAQ	ARKR	Wed, Jun 3, 1998	11.63	12.00	11.63	11.75
2275	NASDAQ	ARKR	Tue, Jun 2, 1998	11.50	11.63	11.50	11.63
2274	NASDAQ	ARKR	Mon, Jun 1, 1998	11.63	12.00	11.50	11.50
2273	NASDAQ	ARKR	Fri, May 29, 1998	12.00	12.00	12.00	12.00
2272	NASDAQ	ARKR	Thu, May 28, 1998	12.50	12.50	12.00	12.00
2271	NASDAQ	ARKR	Wed, May 27, 1998	12.50	12.50	12.00	12.00
2270	NASDAQ	ARKR	Tue, May 26, 1998	12.75	12.75	12.50	12.63
2269	NASDAQ	ARKR	Fri, May 22, 1998	13.25	13.25	13.25	13.25
2268	NASDAQ	ARKR	Thu, May 21, 1998	13.00	13.00	13.00	13.00
2267	NASDAQ	ARKR	Wed, May 20, 1998	13.00	13.44	13.00	13.44
2266	NASDAQ	ARKR	Tue, May 19, 1998	13.13	13.13	13.00	13.00
2265	NASDAQ	ARKR	Mon, May 18, 1998	13.25	13.25	13.13	13.25
2264	NASDAQ	ARKR	Fri, May 15, 1998	13.50	13.75	13.50	13.75
2263	NASDAQ	ARKR	Thu, May 14, 1998	13.25	13.75	13.25	13.50
2262	NASDAQ	ARKR	Wed, May 13, 1998	13.25	13.25	13.25	13.25
2261	NASDAQ	ARKR	Tue, May 12, 1998	13.75	13.75	13.25	13.25
2260	NASDAQ	ARKR	Mon, May 11, 1998	13.38	13.75	13.25	13.50
2259	NASDAQ	ARKR	Fri, May 8, 1998	13.50	13.75	13.50	13.63
2258	NASDAQ	ARKR	Thu, May 7, 1998	14.00	14.00	13.69	13.69
2257	NASDAQ	ARKR	Wed, May 6, 1998	14.50	14.69	13.88	13.88
2256	NASDAQ	ARKR	Tue, May 5, 1998	13.75	14.38	13.00	14.38
2255	NASDAQ	ARKR	Mon, May 4, 1998	12.88	14.25	12.88	13.88
2254	NASDAQ	ARKR	Fri, May 1, 1998	12.00	13.13	11.94	13.00
2253	NASDAQ	ARKR	Thu, Apr 30, 1998	11.50	12.25	11.50	12.25
2252	NASDAQ	ARKR	Wed, Apr 29, 1998	11.50	11.50	11.50	11.50
2251	NASDAQ	ARKR	Tue, Apr 28, 1998	11.88	11.88	11.88	11.88
2250	NASDAQ	ARKR	Mon, Apr 27, 1998	11.50	11.50	11.50	11.50
2249	NASDAQ	ARKR	Fri, Apr 24, 1998	11.50	11.88	11.50	11.63
2248	NASDAQ	ARKR	Thu, Apr 23, 1998	11.25	11.88	11.25	11.88
2247	NASDAQ	ARKR	Wed, Apr 22, 1998	11.44	11.75	11.00	11.75
2246	NASDAQ	ARKR	Tue, Apr 21, 1998	11.38	11.75	11.38	11.38
2245	NASDAQ	ARKR	Mon, Apr 20, 1998	11.88	12.00	11.38	11.38
2244	NASDAQ	ARKR	Fri, Apr 17, 1998	11.50	12.00	11.00	12.00
2243	NASDAQ	ARKR	Thu, Apr 16, 1998	11.38	12.00	11.38	11.75
2242	NASDAQ	ARKR	Wed, Apr 15, 1998	11.50	12.00	11.50	12.00
2241	NASDAQ	ARKR	Tue, Apr 14, 1998	11.63	12.00	11.63	12.00
2240	NASDAQ	ARKR	Thu, Apr 9, 1998	11.75	12.00	11.75	12.00
2239	NASDAQ	ARKR	Tue, Apr 7, 1998	11.88	12.00	11.88	11.88
2238	NASDAQ	ARKR	Mon, Apr 6, 1998	11.88	12.00	11.88	11.88
2237	NASDAQ	ARKR	Fri, Apr 3, 1998	12.00	12.25	11.50	12.25
2236	NASDAQ	ARKR	Thu, Apr 2, 1998	11.13	11.75	11.13	11.50
2235	NASDAQ	ARKR	Wed, Apr 1, 1998	11.13	11.50	11.00	11.00
2234	NASDAQ	ARKR	Tue, Mar 31, 1998	11.25	11.50	11.25	11.50
2233	NASDAQ	ARKR	Mon, Mar 30, 1998	11.25	11.75	11.25	11.25
2232	NASDAQ	ARKR	Fri, Mar 27, 1998	11.50	11.69	11.25	11.69
2231	NASDAQ	ARKR	Thu, Mar 26, 1998	11.50	11.50	11.31	11.31
2230	NASDAQ	ARKR	Wed, Mar 25, 1998	11.50	11.50	10.88	11.13
2229	NASDAQ	ARKR	Tue, Mar 24, 1998	11.13	11.50	11.00	11.00
2228	NASDAQ	ARKR	Mon, Mar 23, 1998	11.38	11.50	11.38	11.50
2227	NASDAQ	ARKR	Fri, Mar 20, 1998	11.50	11.50	11.25	11.38
2226	NASDAQ	ARKR	Thu, Mar 19, 1998	11.50	11.50	11.50	11.50
2225	NASDAQ	ARKR	Wed, Mar 18, 1998	11.75	11.75	11.50	11.75
2224	NASDAQ	ARKR	Tue, Mar 17, 1998	11.63	12.00	11.63	12.00
2223	NASDAQ	ARKR	Mon, Mar 16, 1998	12.75	12.75	11.75	12.00
2222	NASDAQ	ARKR	Fri, Mar 13, 1998	12.25	12.38	12.00	12.00
2221	NASDAQ	ARKR	Thu, Mar 12, 1998	12.00	12.75	12.00	12.25
2220	NASDAQ	ARKR	Wed, Mar 11, 1998	11.50	12.00	11.50	12.00
2219	NASDAQ	ARKR	Tue, Mar 10, 1998	11.63	12.00	11.25	11.25
2218	NASDAQ	ARKR	Mon, Mar 9, 1998	10.88	11.25	10.50	11.25
2217	NASDAQ	ARKR	Fri, Mar 6, 1998	10.75	11.00	10.38	10.63
2216	NASDAQ	ARKR	Thu, Mar 5, 1998	10.75	10.88	10.00	10.00
2215	NASDAQ	ARKR	Wed, Mar 4, 1998	10.75	11.44	10.75	11.25
2214	NASDAQ	ARKR	Tue, Mar 3, 1998	11.25	11.31	10.75	11.00
2213	NASDAQ	ARKR	Mon, Mar 2, 1998	11.31	11.31	11.31	11.31
2212	NASDAQ	ARKR	Fri, Feb 27, 1998	11.56	11.75	11.38	11.75
2211	NASDAQ	ARKR	Thu, Feb 26, 1998	11.50	11.75	11.50	11.50
2210	NASDAQ	ARKR	Wed, Feb 25, 1998	11.50	11.50	11.50	11.50
2209	NASDAQ	ARKR	Tue, Feb 24, 1998	11.63	11.75	11.50	11.63
2208	NASDAQ	ARKR	Mon, Feb 23, 1998	11.88	11.88	11.50	11.88
2207	NASDAQ	ARKR	Fri, Feb 20, 1998	12.00	12.25	11.50	11.50
2206	NASDAQ	ARKR	Thu, Feb 19, 1998	12.13	12.13	11.31	11.50
2205	NASDAQ	ARKR	Wed, Feb 18, 1998	12.00	12.31	12.00	12.00
2204	NASDAQ	ARKR	Tue, Feb 17, 1998	12.38	12.38	12.13	12.13
2203	NASDAQ	ARKR	Fri, Feb 13, 1998	12.88	12.88	12.00	12.00
2202	NASDAQ	ARKR	Thu, Feb 12, 1998	13.25	13.25	12.88	12.88
2201	NASDAQ	ARKR	Wed, Feb 11, 1998	13.13	13.25	13.00	13.25
2200	NASDAQ	ARKR	Tue, Feb 10, 1998	13.38	13.38	13.13	13.13
2199	NASDAQ	ARKR	Mon, Feb 9, 1998	12.63	12.75	12.63	12.75
2198	NASDAQ	ARKR	Fri, Feb 6, 1998	12.63	12.88	12.63	12.88
2197	NASDAQ	ARKR	Thu, Feb 5, 1998	12.88	13.25	12.63	12.75
2196	NASDAQ	ARKR	Wed, Feb 4, 1998	12.00	12.00	12.00	12.00
2195	NASDAQ	ARKR	Tue, Feb 3, 1998	12.00	12.38	12.00	12.38
2194	NASDAQ	ARKR	Mon, Feb 2, 1998	12.75	12.75	12.38	12.50
2193	NASDAQ	ARKR	Fri, Jan 30, 1998	12.25	12.63	12.13	12.63
2192	NASDAQ	ARKR	Thu, Jan 29, 1998	12.00	12.88	12.00	12.38
2191	NASDAQ	ARKR	Wed, Jan 28, 1998	11.25	11.88	11.25	11.75
2190	NASDAQ	ARKR	Tue, Jan 27, 1998	11.25	11.25	11.13	11.13
2189	NASDAQ	ARKR	Mon, Jan 26, 1998	11.00	11.00	11.00	11.00
2188	NASDAQ	ARKR	Fri, Jan 23, 1998	11.00	11.00	11.00	11.00
2187	NASDAQ	ARKR	Thu, Jan 22, 1998	11.13	11.13	11.13	11.13
2186	NASDAQ	ARKR	Wed, Jan 21, 1998	11.25	11.25	11.00	11.13
2185	NASDAQ	ARKR	Tue, Jan 20, 1998	11.00	11.25	11.00	11.00
2184	NASDAQ	ARKR	Fri, Jan 16, 1998	11.50	11.50	11.00	11.02
2183	NASDAQ	ARKR	Thu, Jan 15, 1998	11.13	11.13	11.13	11.13
2182	NASDAQ	ARKR	Wed, Jan 14, 1998	11.25	11.38	11.00	11.25
2181	NASDAQ	ARKR	Tue, Jan 13, 1998	11.25	11.38	11.00	11.00
2180	NASDAQ	ARKR	Mon, Jan 12, 1998	10.50	10.50	10.50	10.50
2179	NASDAQ	ARKR	Fri, Jan 9, 1998	11.00	11.00	10.50	10.50
2178	NASDAQ	ARKR	Thu, Jan 8, 1998	11.25	11.25	11.00	11.25
2177	NASDAQ	ARKR	Wed, Jan 7, 1998	10.88	11.13	10.88	11.13
2176	NASDAQ	ARKR	Tue, Jan 6, 1998	11.63	11.63	10.75	10.75
2175	NASDAQ	ARKR	Mon, Jan 5, 1998	12.00	12.00	12.00	12.00
2174	NASDAQ	ARKR	Fri, Jan 2, 1998	11.50	12.00	11.50	12.00
2173	NASDAQ	ARKR	Wed, Dec 31, 1997	11.50	11.75	11.38	11.75
2172	NASDAQ	ARKR	Tue, Dec 30, 1997	11.50	11.50	11.13	11.13
2171	NASDAQ	ARKR	Mon, Dec 29, 1997	11.50	11.50	11.50	11.50
2170	NASDAQ	ARKR	Fri, Dec 26, 1997	11.25	11.25	11.25	11.25
2169	NASDAQ	ARKR	Wed, Dec 24, 1997	11.50	11.50	11.38	11.38
2168	NASDAQ	ARKR	Tue, Dec 23, 1997	11.50	11.63	11.38	11.50
2167	NASDAQ	ARKR	Mon, Dec 22, 1997	11.25	11.75	11.25	11.44
2166	NASDAQ	ARKR	Fri, Dec 19, 1997	11.25	11.50	11.25	11.25
2165	NASDAQ	ARKR	Thu, Dec 18, 1997	11.00	11.25	10.88	11.25
2164	NASDAQ	ARKR	Wed, Dec 17, 1997	10.88	11.03	10.75	10.75
2163	NASDAQ	ARKR	Tue, Dec 16, 1997	10.88	11.25	10.88	11.00
2162	NASDAQ	ARKR	Mon, Dec 15, 1997	11.25	11.25	11.00	11.00
2161	NASDAQ	ARKR	Fri, Dec 12, 1997	11.38	11.75	11.38	11.50
2160	NASDAQ	ARKR	Thu, Dec 11, 1997	11.50	12.00	11.50	11.88
2159	NASDAQ	ARKR	Wed, Dec 10, 1997	12.63	12.63	11.50	11.50
2158	NASDAQ	ARKR	Tue, Dec 9, 1997	12.50	12.50	12.50	12.50
2157	NASDAQ	ARKR	Mon, Dec 8, 1997	12.63	12.63	12.25	12.50
2156	NASDAQ	ARKR	Fri, Dec 5, 1997	11.50	12.25	11.50	12.13
2155	NASDAQ	ARKR	Thu, Dec 4, 1997	11.38	12.13	11.25	11.66
2154	NASDAQ	ARKR	Wed, Dec 3, 1997	11.25	11.25	11.00	11.25
2153	NASDAQ	ARKR	Tue, Dec 2, 1997	11.38	11.38	11.00	11.13
2152	NASDAQ	ARKR	Mon, Dec 1, 1997	11.50	11.50	11.25	11.31
2151	NASDAQ	ARKR	Fri, Nov 28, 1997	11.25	11.50	11.13	11.50
2150	NASDAQ	ARKR	Wed, Nov 26, 1997	10.88	11.88	10.88	11.25
2149	NASDAQ	ARKR	Tue, Nov 25, 1997	11.00	11.13	10.50	10.50
2148	NASDAQ	ARKR	Mon, Nov 24, 1997	11.25	11.25	10.63	10.63
2147	NASDAQ	ARKR	Fri, Nov 21, 1997	11.00	11.25	11.00	11.25
2146	NASDAQ	ARKR	Thu, Nov 20, 1997	10.88	11.38	10.75	11.25
2145	NASDAQ	ARKR	Wed, Nov 19, 1997	11.00	11.00	10.75	10.75
2144	NASDAQ	ARKR	Tue, Nov 18, 1997	11.00	11.00	10.63	10.88
2143	NASDAQ	ARKR	Mon, Nov 17, 1997	10.50	10.63	10.38	10.63
2142	NASDAQ	ARKR	Fri, Nov 14, 1997	10.50	10.50	10.50	10.50
2141	NASDAQ	ARKR	Thu, Nov 13, 1997	10.50	10.50	10.50	10.50
2140	NASDAQ	ARKR	Tue, Nov 11, 1997	9.88	10.00	9.63	10.00
2139	NASDAQ	ARKR	Mon, Nov 10, 1997	10.25	10.63	9.88	9.88
2138	NASDAQ	ARKR	Fri, Nov 7, 1997	10.25	10.25	10.25	10.25
2137	NASDAQ	ARKR	Wed, Nov 5, 1997	10.50	10.75	10.50	10.50
2136	NASDAQ	ARKR	Tue, Nov 4, 1997	10.63	10.75	10.44	10.56
2135	NASDAQ	ARKR	Mon, Nov 3, 1997	10.13	10.50	9.75	10.38
2134	NASDAQ	ARKR	Fri, Oct 31, 1997	10.25	10.25	10.25	10.25
2133	NASDAQ	ARKR	Thu, Oct 30, 1997	10.00	10.25	9.75	10.25
2132	NASDAQ	ARKR	Wed, Oct 29, 1997	10.38	10.38	10.25	10.25
2131	NASDAQ	ARKR	Tue, Oct 28, 1997	11.00	11.00	10.13	10.75
2130	NASDAQ	ARKR	Mon, Oct 27, 1997	11.13	11.13	11.00	11.00
2129	NASDAQ	ARKR	Fri, Oct 24, 1997	11.13	11.13	11.13	11.13
2128	NASDAQ	ARKR	Thu, Oct 23, 1997	11.13	11.25	11.13	11.25
2127	NASDAQ	ARKR	Wed, Oct 22, 1997	11.13	11.38	11.00	11.38
2126	NASDAQ	ARKR	Tue, Oct 21, 1997	11.13	11.13	11.13	11.13
2125	NASDAQ	ARKR	Mon, Oct 20, 1997	10.63	10.63	10.63	10.63
2124	NASDAQ	ARKR	Thu, Oct 16, 1997	11.25	11.25	11.00	11.00
2123	NASDAQ	ARKR	Wed, Oct 15, 1997	11.50	11.50	11.13	11.25
2122	NASDAQ	ARKR	Tue, Oct 14, 1997	11.25	11.50	11.13	11.19
2121	NASDAQ	ARKR	Mon, Oct 13, 1997	11.00	11.25	10.88	11.25
2120	NASDAQ	ARKR	Fri, Oct 10, 1997	10.25	11.00	10.25	11.00
2119	NASDAQ	ARKR	Thu, Oct 9, 1997	10.25	11.00	10.25	10.50
2118	NASDAQ	ARKR	Wed, Oct 8, 1997	10.25	10.63	10.25	10.50
2117	NASDAQ	ARKR	Tue, Oct 7, 1997	10.88	11.00	10.25	10.50
2116	NASDAQ	ARKR	Mon, Oct 6, 1997	10.13	11.00	10.13	11.00
2115	NASDAQ	ARKR	Fri, Oct 3, 1997	10.13	10.63	10.13	10.38
2114	NASDAQ	ARKR	Wed, Oct 1, 1997	11.00	11.00	11.00	11.00
2113	NASDAQ	ARKR	Tue, Sep 30, 1997	10.13	11.00	10.13	11.00
2112	NASDAQ	ARKR	Mon, Sep 29, 1997	11.00	11.00	11.00	11.00
2111	NASDAQ	ARKR	Fri, Sep 26, 1997	11.00	11.00	11.00	11.00
2110	NASDAQ	ARKR	Thu, Sep 25, 1997	11.00	11.00	10.50	11.00
2109	NASDAQ	ARKR	Wed, Sep 24, 1997	10.63	11.00	10.25	11.00
2108	NASDAQ	ARKR	Tue, Sep 23, 1997	11.25	11.25	10.75	11.00
2107	NASDAQ	ARKR	Mon, Sep 22, 1997	10.00	10.63	9.63	10.25
2106	NASDAQ	ARKR	Thu, Sep 18, 1997	10.00	10.00	10.00	10.00
2105	NASDAQ	ARKR	Wed, Sep 17, 1997	9.63	9.81	9.63	9.81
2104	NASDAQ	ARKR	Tue, Sep 16, 1997	10.00	10.00	9.88	9.88
2103	NASDAQ	ARKR	Mon, Sep 15, 1997	9.88	10.00	9.75	9.75
2102	NASDAQ	ARKR	Fri, Sep 12, 1997	9.88	10.63	9.88	10.13
2101	NASDAQ	ARKR	Thu, Sep 11, 1997	10.63	10.63	9.88	10.25
2100	NASDAQ	ARKR	Wed, Sep 10, 1997	10.00	10.63	10.00	10.63
2099	NASDAQ	ARKR	Tue, Sep 9, 1997	9.88	10.63	9.88	9.88
2098	NASDAQ	ARKR	Mon, Sep 8, 1997	9.88	10.63	9.88	10.63
2097	NASDAQ	ARKR	Fri, Sep 5, 1997	9.75	10.38	9.75	10.00
2096	NASDAQ	ARKR	Thu, Sep 4, 1997	10.00	10.00	9.75	9.75
2095	NASDAQ	ARKR	Wed, Sep 3, 1997	9.50	9.88	9.50	9.81
2094	NASDAQ	ARKR	Tue, Sep 2, 1997	9.38	9.50	9.38	9.50
2093	NASDAQ	ARKR	Fri, Aug 29, 1997	9.88	9.88	9.38	9.63
2092	NASDAQ	ARKR	Thu, Aug 28, 1997	9.38	9.50	9.38	9.50
2091	NASDAQ	ARKR	Wed, Aug 27, 1997	9.81	10.13	9.81	10.13
2090	NASDAQ	ARKR	Tue, Aug 26, 1997	10.13	10.13	10.13	10.13
2089	NASDAQ	ARKR	Mon, Aug 25, 1997	9.63	10.38	9.63	10.38
2088	NASDAQ	ARKR	Fri, Aug 22, 1997	10.75	10.75	9.88	10.00
2087	NASDAQ	ARKR	Thu, Aug 21, 1997	10.88	10.88	10.88	10.88
2086	NASDAQ	ARKR	Wed, Aug 20, 1997	10.88	10.88	10.63	10.63
2085	NASDAQ	ARKR	Tue, Aug 19, 1997	10.88	10.88	10.75	10.75
2084	NASDAQ	ARKR	Mon, Aug 18, 1997	10.88	10.88	10.75	10.88
2083	NASDAQ	ARKR	Fri, Aug 15, 1997	10.63	10.88	10.63	10.63
2082	NASDAQ	ARKR	Thu, Aug 14, 1997	10.88	10.88	10.88	10.88
2081	NASDAQ	ARKR	Wed, Aug 13, 1997	10.88	10.88	10.63	10.88
2080	NASDAQ	ARKR	Tue, Aug 12, 1997	11.25	11.25	10.88	10.88
2079	NASDAQ	ARKR	Mon, Aug 11, 1997	11.25	11.25	10.50	10.75
2078	NASDAQ	ARKR	Fri, Aug 8, 1997	11.00	11.25	10.75	11.25
2077	NASDAQ	ARKR	Thu, Aug 7, 1997	11.50	11.50	11.25	11.38
2076	NASDAQ	ARKR	Wed, Aug 6, 1997	10.63	11.25	10.63	11.25
2075	NASDAQ	ARKR	Tue, Aug 5, 1997	10.63	10.63	10.63	10.63
2074	NASDAQ	ARKR	Mon, Aug 4, 1997	10.50	10.63	10.00	10.00
2073	NASDAQ	ARKR	Fri, Aug 1, 1997	10.50	10.50	10.50	10.50
2072	NASDAQ	ARKR	Thu, Jul 31, 1997	10.50	10.75	10.13	10.25
2071	NASDAQ	ARKR	Wed, Jul 30, 1997	10.13	10.75	9.63	10.25
2070	NASDAQ	ARKR	Tue, Jul 29, 1997	9.75	10.00	9.63	9.75
2069	NASDAQ	ARKR	Mon, Jul 28, 1997	9.75	9.75	9.25	9.38
2068	NASDAQ	ARKR	Fri, Jul 25, 1997	9.75	9.75	9.75	9.75
2067	NASDAQ	ARKR	Thu, Jul 24, 1997	10.00	10.00	9.88	9.88
2066	NASDAQ	ARKR	Wed, Jul 23, 1997	10.00	10.00	9.75	9.75
2065	NASDAQ	ARKR	Tue, Jul 22, 1997	9.19	10.00	9.19	10.00
2064	NASDAQ	ARKR	Mon, Jul 21, 1997	9.13	9.13	9.00	9.13
2063	NASDAQ	ARKR	Fri, Jul 18, 1997	9.63	9.63	8.75	9.00
2062	NASDAQ	ARKR	Thu, Jul 17, 1997	9.38	9.63	9.13	9.63
2061	NASDAQ	ARKR	Wed, Jul 16, 1997	9.00	9.38	9.00	9.38
2060	NASDAQ	ARKR	Mon, Jul 14, 1997	8.88	9.25	8.75	8.75
2059	NASDAQ	ARKR	Fri, Jul 11, 1997	9.25	9.25	8.50	9.25
2058	NASDAQ	ARKR	Thu, Jul 10, 1997	8.50	9.00	8.50	9.00
2057	NASDAQ	ARKR	Wed, Jul 9, 1997	8.63	8.63	8.63	8.63
2056	NASDAQ	ARKR	Mon, Jul 7, 1997	8.63	9.13	8.63	9.13
2055	NASDAQ	ARKR	Thu, Jul 3, 1997	8.50	9.00	8.50	9.00
2054	NASDAQ	ARKR	Wed, Jul 2, 1997	8.25	9.00	8.25	9.00
2053	NASDAQ	ARKR	Tue, Jul 1, 1997	8.75	8.75	8.75	8.75
2052	NASDAQ	ARKR	Mon, Jun 30, 1997	8.25	8.75	8.25	8.75
2051	NASDAQ	ARKR	Fri, Jun 27, 1997	8.50	8.75	8.00	8.75
2050	NASDAQ	ARKR	Thu, Jun 26, 1997	8.25	8.25	8.00	8.25
2049	NASDAQ	ARKR	Wed, Jun 25, 1997	8.00	8.25	7.63	8.25
2048	NASDAQ	ARKR	Tue, Jun 24, 1997	8.00	8.38	8.00	8.13
2047	NASDAQ	ARKR	Mon, Jun 23, 1997	8.13	8.38	7.88	8.00
2046	NASDAQ	ARKR	Thu, Jun 19, 1997	8.13	8.75	8.13	8.13
2045	NASDAQ	ARKR	Wed, Jun 18, 1997	8.88	8.88	8.38	8.38
2044	NASDAQ	ARKR	Mon, Jun 16, 1997	8.38	8.38	8.38	8.38
2043	NASDAQ	ARKR	Fri, Jun 13, 1997	8.50	8.50	8.50	8.50
2042	NASDAQ	ARKR	Wed, Jun 11, 1997	8.50	9.13	8.50	9.13
2041	NASDAQ	ARKR	Tue, Jun 10, 1997	8.75	9.13	8.50	8.50
2040	NASDAQ	ARKR	Mon, Jun 9, 1997	8.75	8.75	8.75	8.75
2039	NASDAQ	ARKR	Fri, Jun 6, 1997	8.50	8.75	8.50	8.75
2038	NASDAQ	ARKR	Thu, Jun 5, 1997	9.00	9.00	8.50	8.50
2037	NASDAQ	ARKR	Wed, Jun 4, 1997	8.25	9.00	8.25	9.00
2036	NASDAQ	ARKR	Mon, Jun 2, 1997	9.00	9.00	9.00	9.00
2035	NASDAQ	ARKR	Fri, May 30, 1997	9.25	9.25	8.25	9.25
2034	NASDAQ	ARKR	Thu, May 29, 1997	8.63	9.00	8.25	8.25
2033	NASDAQ	ARKR	Wed, May 28, 1997	8.63	9.25	8.63	9.25
2032	NASDAQ	ARKR	Tue, May 27, 1997	8.63	9.00	8.63	8.63
2031	NASDAQ	ARKR	Thu, May 22, 1997	8.63	9.00	8.63	9.00
2030	NASDAQ	ARKR	Wed, May 21, 1997	9.25	9.25	8.50	8.75
2029	NASDAQ	ARKR	Tue, May 20, 1997	9.00	9.00	8.50	8.63
2028	NASDAQ	ARKR	Mon, May 19, 1997	9.00	9.00	9.00	9.00
2027	NASDAQ	ARKR	Thu, May 15, 1997	8.75	9.13	8.75	9.13
2026	NASDAQ	ARKR	Wed, May 14, 1997	9.13	9.13	9.00	9.00
2025	NASDAQ	ARKR	Tue, May 13, 1997	9.25	9.50	9.25	9.50
2024	NASDAQ	ARKR	Mon, May 12, 1997	9.50	9.50	8.91	8.91
2023	NASDAQ	ARKR	Fri, May 9, 1997	8.88	9.50	8.88	9.50
2022	NASDAQ	ARKR	Wed, May 7, 1997	9.50	9.50	9.13	9.25
2021	NASDAQ	ARKR	Tue, May 6, 1997	8.88	8.88	8.88	8.88
2020	NASDAQ	ARKR	Mon, May 5, 1997	9.50	9.50	8.63	8.88
2019	NASDAQ	ARKR	Thu, May 1, 1997	8.63	8.63	8.63	8.63
2018	NASDAQ	ARKR	Wed, Apr 30, 1997	8.63	9.50	8.63	9.50
2017	NASDAQ	ARKR	Tue, Apr 29, 1997	9.00	9.00	9.00	9.00
2016	NASDAQ	ARKR	Mon, Apr 28, 1997	9.00	9.00	8.75	8.75
2015	NASDAQ	ARKR	Fri, Apr 25, 1997	8.50	8.50	8.50	8.50
2014	NASDAQ	ARKR	Thu, Apr 24, 1997	9.00	9.00	8.50	8.50
2013	NASDAQ	ARKR	Tue, Apr 22, 1997	8.75	9.00	8.75	9.00
2012	NASDAQ	ARKR	Mon, Apr 21, 1997	9.00	9.00	8.75	8.75
2011	NASDAQ	ARKR	Fri, Apr 18, 1997	8.75	9.25	8.75	9.25
2010	NASDAQ	ARKR	Tue, Apr 15, 1997	9.25	9.25	9.00	9.00
2009	NASDAQ	ARKR	Mon, Apr 14, 1997	9.00	9.50	8.75	9.50
2008	NASDAQ	ARKR	Fri, Apr 11, 1997	9.25	9.50	9.00	9.50
2007	NASDAQ	ARKR	Thu, Apr 10, 1997	10.00	10.00	10.00	10.00
2006	NASDAQ	ARKR	Wed, Apr 9, 1997	9.50	10.25	9.50	10.00
2005	NASDAQ	ARKR	Tue, Apr 8, 1997	9.75	10.25	9.75	10.25
2004	NASDAQ	ARKR	Mon, Apr 7, 1997	10.25	10.25	9.75	10.25
2003	NASDAQ	ARKR	Fri, Apr 4, 1997	9.50	10.25	9.50	10.25
2002	NASDAQ	ARKR	Thu, Apr 3, 1997	10.25	10.25	9.25	10.25
2001	NASDAQ	ARKR	Wed, Apr 2, 1997	10.50	10.75	10.38	10.75
2000	NASDAQ	ARKR	Tue, Apr 1, 1997	11.25	11.25	11.25	11.25
1999	NASDAQ	ARKR	Mon, Mar 31, 1997	11.50	11.50	11.50	11.50
1998	NASDAQ	ARKR	Thu, Mar 27, 1997	10.50	10.50	10.50	10.50
1997	NASDAQ	ARKR	Wed, Mar 26, 1997	10.50	10.50	10.50	10.50
1996	NASDAQ	ARKR	Tue, Mar 25, 1997	10.50	10.50	10.50	10.50
1995	NASDAQ	ARKR	Mon, Mar 24, 1997	10.88	10.88	10.88	10.88
1994	NASDAQ	ARKR	Thu, Mar 20, 1997	11.00	11.00	10.75	10.75
1993	NASDAQ	ARKR	Wed, Mar 19, 1997	11.25	11.75	11.00	11.13
1992	NASDAQ	ARKR	Tue, Mar 18, 1997	11.25	11.25	11.25	11.25
1991	NASDAQ	ARKR	Mon, Mar 17, 1997	11.50	11.50	11.25	11.25
1990	NASDAQ	ARKR	Fri, Mar 14, 1997	11.50	11.50	11.50	11.50
1989	NASDAQ	ARKR	Thu, Mar 13, 1997	10.75	12.25	10.75	11.50
1988	NASDAQ	ARKR	Wed, Mar 12, 1997	12.44	12.44	12.44	12.44
1987	NASDAQ	ARKR	Tue, Mar 11, 1997	12.38	12.50	12.25	12.50
1986	NASDAQ	ARKR	Mon, Mar 10, 1997	12.63	12.63	12.50	12.50
1985	NASDAQ	ARKR	Fri, Mar 7, 1997	11.00	12.50	11.00	12.50
1984	NASDAQ	ARKR	Thu, Mar 6, 1997	10.25	11.25	10.25	11.13
1983	NASDAQ	ARKR	Wed, Mar 5, 1997	10.25	10.50	10.25	10.50
1982	NASDAQ	ARKR	Tue, Mar 4, 1997	10.75	11.50	10.75	10.75
1981	NASDAQ	ARKR	Mon, Mar 3, 1997	11.00	11.00	11.00	11.00
1980	NASDAQ	ARKR	Fri, Feb 28, 1997	11.75	11.75	11.50	11.75
1979	NASDAQ	ARKR	Wed, Feb 26, 1997	11.75	11.75	11.75	11.75
1978	NASDAQ	ARKR	Tue, Feb 25, 1997	11.75	11.75	11.75	11.75
1977	NASDAQ	ARKR	Fri, Feb 21, 1997	12.50	12.50	12.50	12.50
1976	NASDAQ	ARKR	Thu, Feb 20, 1997	12.50	12.50	11.75	11.75
1975	NASDAQ	ARKR	Wed, Feb 19, 1997	12.50	12.50	12.25	12.25
1974	NASDAQ	ARKR	Fri, Feb 14, 1997	12.50	12.50	12.25	12.50
1973	NASDAQ	ARKR	Thu, Feb 13, 1997	11.75	12.50	11.75	11.75
1972	NASDAQ	ARKR	Wed, Feb 12, 1997	11.75	12.50	11.75	12.50
1971	NASDAQ	ARKR	Tue, Feb 11, 1997	12.00	12.25	11.75	12.25
1970	NASDAQ	ARKR	Mon, Feb 10, 1997	13.00	13.00	12.00	12.38
1969	NASDAQ	ARKR	Fri, Feb 7, 1997	13.50	13.50	13.00	13.00
1968	NASDAQ	ARKR	Thu, Feb 6, 1997	13.50	14.25	13.50	14.25
1967	NASDAQ	ARKR	Wed, Feb 5, 1997	14.25	14.25	14.25	14.25
1966	NASDAQ	ARKR	Tue, Feb 4, 1997	14.25	14.25	14.25	14.25
1965	NASDAQ	ARKR	Mon, Feb 3, 1997	14.00	14.25	13.50	14.25
1964	NASDAQ	ARKR	Fri, Jan 31, 1997	14.38	14.50	14.00	14.50
1963	NASDAQ	ARKR	Thu, Jan 30, 1997	14.25	14.25	14.25	14.25
1962	NASDAQ	ARKR	Wed, Jan 29, 1997	14.50	14.50	13.75	14.25
1961	NASDAQ	ARKR	Tue, Jan 28, 1997	14.50	15.00	14.50	14.75
1960	NASDAQ	ARKR	Mon, Jan 27, 1997	14.50	15.00	14.50	14.75
1959	NASDAQ	ARKR	Fri, Jan 24, 1997	14.50	15.25	14.50	14.50
1958	NASDAQ	ARKR	Thu, Jan 23, 1997	14.25	14.75	14.00	14.50
1957	NASDAQ	ARKR	Wed, Jan 22, 1997	14.00	14.25	13.50	14.00
1956	NASDAQ	ARKR	Tue, Jan 21, 1997	13.25	14.75	13.25	13.75
1955	NASDAQ	ARKR	Mon, Jan 20, 1997	13.50	13.50	13.00	13.25
1954	NASDAQ	ARKR	Fri, Jan 17, 1997	13.00	13.25	12.75	13.25
1953	NASDAQ	ARKR	Thu, Jan 16, 1997	13.00	13.25	12.75	12.75
1952	NASDAQ	ARKR	Wed, Jan 15, 1997	13.75	13.75	13.00	13.00
1951	NASDAQ	ARKR	Tue, Jan 14, 1997	13.25	14.00	12.75	13.75
1950	NASDAQ	ARKR	Mon, Jan 13, 1997	12.13	13.25	12.00	13.25
1949	NASDAQ	ARKR	Fri, Jan 10, 1997	11.75	12.25	11.50	11.50
1948	NASDAQ	ARKR	Thu, Jan 9, 1997	12.25	12.25	11.75	11.75
1947	NASDAQ	ARKR	Tue, Jan 7, 1997	11.50	11.50	11.50	11.50
1946	NASDAQ	ARKR	Fri, Jan 3, 1997	11.25	12.25	11.25	11.50
1945	NASDAQ	ARKR	Thu, Jan 2, 1997	11.75	11.75	11.25	11.38
1944	NASDAQ	ARKR	Tue, Dec 31, 1996	12.25	12.25	11.25	12.25
1943	NASDAQ	ARKR	Mon, Dec 30, 1996	11.25	12.25	11.25	12.25
1942	NASDAQ	ARKR	Fri, Dec 27, 1996	12.00	12.25	12.00	12.25
1941	NASDAQ	ARKR	Tue, Dec 24, 1996	12.25	12.25	12.25	12.25
1940	NASDAQ	ARKR	Mon, Dec 23, 1996	11.75	11.75	11.75	11.75
1939	NASDAQ	ARKR	Fri, Dec 20, 1996	12.25	12.25	12.25	12.25
1938	NASDAQ	ARKR	Thu, Dec 19, 1996	11.75	11.75	11.75	11.75
1937	NASDAQ	ARKR	Wed, Dec 18, 1996	11.75	11.88	11.75	11.88
1936	NASDAQ	ARKR	Tue, Dec 17, 1996	12.25	12.25	11.75	11.88
1935	NASDAQ	ARKR	Mon, Dec 16, 1996	12.25	12.25	11.75	12.25
1934	NASDAQ	ARKR	Fri, Dec 13, 1996	12.25	12.25	11.75	11.75
1933	NASDAQ	ARKR	Thu, Dec 12, 1996	11.75	12.63	11.75	12.25
1932	NASDAQ	ARKR	Wed, Dec 11, 1996	12.00	12.00	12.00	12.00
1931	NASDAQ	ARKR	Tue, Dec 10, 1996	11.75	11.75	11.75	11.75
1930	NASDAQ	ARKR	Mon, Dec 9, 1996	12.75	12.75	12.75	12.75
1929	NASDAQ	ARKR	Fri, Dec 6, 1996	11.88	12.50	11.75	12.50
1928	NASDAQ	ARKR	Thu, Dec 5, 1996	12.75	12.75	12.75	12.75
1927	NASDAQ	ARKR	Wed, Dec 4, 1996	11.88	12.75	11.75	12.50
1926	NASDAQ	ARKR	Mon, Dec 2, 1996	12.75	12.75	11.88	11.88
1925	NASDAQ	ARKR	Fri, Nov 29, 1996	11.75	12.75	11.75	12.50
1924	NASDAQ	ARKR	Wed, Nov 27, 1996	12.75	12.75	12.50	12.50
1923	NASDAQ	ARKR	Tue, Nov 26, 1996	12.75	12.75	11.75	12.50
1922	NASDAQ	ARKR	Mon, Nov 25, 1996	12.50	12.50	12.00	12.50
1921	NASDAQ	ARKR	Fri, Nov 22, 1996	12.50	12.50	11.75	11.88
1920	NASDAQ	ARKR	Thu, Nov 21, 1996	12.50	12.50	11.75	12.50
1919	NASDAQ	ARKR	Wed, Nov 20, 1996	11.75	12.50	11.75	12.38
1918	NASDAQ	ARKR	Tue, Nov 19, 1996	12.50	12.50	12.50	12.50
1917	NASDAQ	ARKR	Mon, Nov 18, 1996	12.50	12.50	11.75	11.75
1916	NASDAQ	ARKR	Fri, Nov 15, 1996	11.75	12.50	11.75	12.50
1915	NASDAQ	ARKR	Thu, Nov 14, 1996	12.13	12.50	12.00	12.50
1914	NASDAQ	ARKR	Wed, Nov 13, 1996	12.25	12.25	12.00	12.25
1913	NASDAQ	ARKR	Tue, Nov 12, 1996	12.00	12.00	11.75	12.00
1912	NASDAQ	ARKR	Mon, Nov 11, 1996	11.75	12.00	11.50	12.00
1911	NASDAQ	ARKR	Fri, Nov 8, 1996	11.63	11.63	11.63	11.63
1910	NASDAQ	ARKR	Thu, Nov 7, 1996	11.25	11.75	11.25	11.75
1909	NASDAQ	ARKR	Wed, Nov 6, 1996	11.25	11.25	11.25	11.25
1908	NASDAQ	ARKR	Mon, Nov 4, 1996	11.25	11.50	11.25	11.25
1907	NASDAQ	ARKR	Fri, Nov 1, 1996	11.25	11.50	11.25	11.50
1906	NASDAQ	ARKR	Thu, Oct 31, 1996	11.75	11.75	11.25	11.63
1905	NASDAQ	ARKR	Wed, Oct 30, 1996	11.25	11.25	11.25	11.25
1904	NASDAQ	ARKR	Tue, Oct 29, 1996	11.25	11.25	11.25	11.25
1903	NASDAQ	ARKR	Mon, Oct 28, 1996	11.25	11.75	11.25	11.25
1902	NASDAQ	ARKR	Fri, Oct 25, 1996	11.25	11.25	11.25	11.25
1901	NASDAQ	ARKR	Thu, Oct 24, 1996	11.25	11.44	11.25	11.44
1900	NASDAQ	ARKR	Wed, Oct 23, 1996	11.25	11.75	11.25	11.75
1899	NASDAQ	ARKR	Tue, Oct 22, 1996	11.25	12.00	11.25	11.25
1898	NASDAQ	ARKR	Mon, Oct 21, 1996	11.25	11.25	10.50	10.50
1897	NASDAQ	ARKR	Fri, Oct 18, 1996	10.50	11.75	10.50	11.13
1896	NASDAQ	ARKR	Thu, Oct 17, 1996	9.75	10.50	9.75	10.25
1895	NASDAQ	ARKR	Tue, Oct 15, 1996	10.50	10.50	10.25	10.50
1894	NASDAQ	ARKR	Mon, Oct 14, 1996	9.75	10.00	9.75	10.00
1893	NASDAQ	ARKR	Fri, Oct 11, 1996	9.75	9.75	9.75	9.75
1892	NASDAQ	ARKR	Thu, Oct 10, 1996	9.75	10.25	9.75	10.25
1891	NASDAQ	ARKR	Tue, Oct 8, 1996	9.75	9.75	9.75	9.75
1890	NASDAQ	ARKR	Mon, Oct 7, 1996	10.25	10.50	10.25	10.25
1889	NASDAQ	ARKR	Tue, Oct 1, 1996	9.25	10.25	9.25	9.50
1888	NASDAQ	ARKR	Mon, Sep 30, 1996	9.75	9.75	9.75	9.75
1887	NASDAQ	ARKR	Fri, Sep 27, 1996	9.25	9.25	9.25	9.25
1886	NASDAQ	ARKR	Thu, Sep 26, 1996	9.75	9.75	9.25	9.25
1885	NASDAQ	ARKR	Wed, Sep 25, 1996	9.25	9.25	9.25	9.25
1884	NASDAQ	ARKR	Tue, Sep 24, 1996	9.69	9.69	9.63	9.63
1883	NASDAQ	ARKR	Mon, Sep 23, 1996	9.25	9.25	9.25	9.25
1882	NASDAQ	ARKR	Fri, Sep 20, 1996	9.75	9.75	9.75	9.75
1881	NASDAQ	ARKR	Wed, Sep 18, 1996	9.25	9.25	9.25	9.25
1880	NASDAQ	ARKR	Tue, Sep 17, 1996	9.00	9.50	9.00	9.50
1879	NASDAQ	ARKR	Fri, Sep 13, 1996	9.75	9.75	9.00	9.00
1878	NASDAQ	ARKR	Thu, Sep 12, 1996	9.00	9.00	9.00	9.00
1877	NASDAQ	ARKR	Wed, Sep 11, 1996	9.00	9.50	9.00	9.50
1876	NASDAQ	ARKR	Mon, Sep 9, 1996	9.00	9.50	9.00	9.50
1875	NASDAQ	ARKR	Fri, Sep 6, 1996	9.50	9.50	9.50	9.50
1874	NASDAQ	ARKR	Thu, Sep 5, 1996	9.00	9.00	9.00	9.00
1873	NASDAQ	ARKR	Wed, Sep 4, 1996	8.75	9.25	8.75	9.25
1872	NASDAQ	ARKR	Tue, Sep 3, 1996	9.00	9.00	9.00	9.00
1871	NASDAQ	ARKR	Fri, Aug 30, 1996	8.75	9.00	8.75	9.00
1870	NASDAQ	ARKR	Thu, Aug 29, 1996	8.25	8.25	8.25	8.25
1869	NASDAQ	ARKR	Mon, Aug 26, 1996	8.75	8.75	8.75	8.75
1868	NASDAQ	ARKR	Fri, Aug 23, 1996	8.25	8.75	8.25	8.75
1867	NASDAQ	ARKR	Thu, Aug 22, 1996	8.50	8.75	7.75	8.50
1866	NASDAQ	ARKR	Fri, Aug 16, 1996	9.25	9.25	9.25	9.25
1865	NASDAQ	ARKR	Thu, Aug 15, 1996	9.25	9.25	9.25	9.25
1864	NASDAQ	ARKR	Wed, Aug 14, 1996	9.50	9.50	8.50	8.50
1863	NASDAQ	ARKR	Mon, Aug 12, 1996	9.75	9.75	9.50	9.50
1862	NASDAQ	ARKR	Wed, Aug 7, 1996	9.50	9.50	9.50	9.50
1861	NASDAQ	ARKR	Tue, Aug 6, 1996	9.75	9.75	9.75	9.75
1860	NASDAQ	ARKR	Fri, Aug 2, 1996	9.75	9.75	9.50	9.50
1859	NASDAQ	ARKR	Wed, Jul 31, 1996	9.00	9.75	9.00	9.75
1858	NASDAQ	ARKR	Mon, Jul 29, 1996	9.00	9.75	9.00	9.00
1857	NASDAQ	ARKR	Fri, Jul 26, 1996	9.00	9.00	9.00	9.00
1856	NASDAQ	ARKR	Thu, Jul 25, 1996	9.50	9.50	9.50	9.50
1855	NASDAQ	ARKR	Wed, Jul 24, 1996	9.50	9.50	9.00	9.00
1854	NASDAQ	ARKR	Tue, Jul 23, 1996	9.50	9.50	9.50	9.50
1853	NASDAQ	ARKR	Mon, Jul 22, 1996	10.00	10.00	10.00	10.00
1852	NASDAQ	ARKR	Fri, Jul 19, 1996	9.75	9.75	9.25	9.25
1851	NASDAQ	ARKR	Thu, Jul 18, 1996	9.50	9.75	9.13	9.75
1850	NASDAQ	ARKR	Wed, Jul 17, 1996	9.50	9.50	9.50	9.50
1849	NASDAQ	ARKR	Tue, Jul 16, 1996	9.75	9.75	8.75	8.75
1848	NASDAQ	ARKR	Mon, Jul 15, 1996	9.75	9.75	9.00	9.00
1847	NASDAQ	ARKR	Fri, Jul 12, 1996	9.00	9.00	9.00	9.00
1846	NASDAQ	ARKR	Thu, Jul 11, 1996	9.50	9.50	9.00	9.00
1845	NASDAQ	ARKR	Wed, Jul 10, 1996	9.00	9.00	9.00	9.00
1844	NASDAQ	ARKR	Tue, Jul 9, 1996	9.00	9.00	9.00	9.00
1843	NASDAQ	ARKR	Mon, Jul 8, 1996	9.00	9.50	9.00	9.50
1842	NASDAQ	ARKR	Fri, Jul 5, 1996	9.25	9.50	9.25	9.50
1841	NASDAQ	ARKR	Wed, Jul 3, 1996	9.00	9.50	9.00	9.50
1840	NASDAQ	ARKR	Tue, Jul 2, 1996	9.50	9.50	9.50	9.50
1839	NASDAQ	ARKR	Mon, Jul 1, 1996	9.50	9.50	9.50	9.50
1838	NASDAQ	ARKR	Fri, Jun 28, 1996	9.50	9.50	9.13	9.50
1837	NASDAQ	ARKR	Thu, Jun 27, 1996	10.00	10.00	9.25	9.75
1836	NASDAQ	ARKR	Wed, Jun 26, 1996	9.75	10.00	9.75	9.75
1835	NASDAQ	ARKR	Tue, Jun 25, 1996	10.25	10.25	10.25	10.25
1834	NASDAQ	ARKR	Mon, Jun 24, 1996	9.75	10.25	9.75	10.25
1833	NASDAQ	ARKR	Fri, Jun 21, 1996	10.00	10.25	10.00	10.00
1832	NASDAQ	ARKR	Thu, Jun 20, 1996	10.00	10.50	10.00	10.25
1831	NASDAQ	ARKR	Wed, Jun 19, 1996	10.13	10.50	9.75	10.50
1830	NASDAQ	ARKR	Tue, Jun 18, 1996	9.88	10.25	9.75	10.13
1829	NASDAQ	ARKR	Mon, Jun 17, 1996	9.50	10.00	9.50	9.75
1828	NASDAQ	ARKR	Fri, Jun 14, 1996	9.50	10.00	9.50	9.63
1827	NASDAQ	ARKR	Thu, Jun 13, 1996	9.50	10.50	9.50	10.50
1826	NASDAQ	ARKR	Wed, Jun 12, 1996	9.50	10.50	9.50	9.69
1825	NASDAQ	ARKR	Tue, Jun 11, 1996	10.50	10.50	9.50	9.75
1824	NASDAQ	ARKR	Mon, Jun 10, 1996	10.00	10.50	9.75	10.00
1823	NASDAQ	ARKR	Fri, Jun 7, 1996	9.75	10.50	9.75	9.75
1822	NASDAQ	ARKR	Thu, Jun 6, 1996	9.75	10.50	9.75	10.00
1821	NASDAQ	ARKR	Wed, Jun 5, 1996	10.25	10.50	9.75	9.75
1820	NASDAQ	ARKR	Tue, Jun 4, 1996	11.00	11.00	9.75	10.25
1819	NASDAQ	ARKR	Mon, Jun 3, 1996	11.50	11.50	10.50	10.75
1818	NASDAQ	ARKR	Fri, May 31, 1996	9.75	11.25	9.50	11.00
1817	NASDAQ	ARKR	Thu, May 30, 1996	9.25	9.25	8.75	9.25
1816	NASDAQ	ARKR	Wed, May 29, 1996	9.50	9.50	8.75	9.00
1815	NASDAQ	ARKR	Tue, May 28, 1996	8.25	9.25	8.25	9.00
1814	NASDAQ	ARKR	Fri, May 24, 1996	8.25	8.75	8.25	8.63
1813	NASDAQ	ARKR	Thu, May 23, 1996	8.75	8.75	8.00	8.50
1812	NASDAQ	ARKR	Wed, May 22, 1996	8.25	8.75	8.00	8.75
1811	NASDAQ	ARKR	Tue, May 21, 1996	8.25	8.25	8.00	8.00
1810	NASDAQ	ARKR	Mon, May 20, 1996	8.25	8.25	7.75	8.13
1809	NASDAQ	ARKR	Fri, May 17, 1996	7.44	7.88	7.44	7.88
1808	NASDAQ	ARKR	Thu, May 16, 1996	7.44	7.44	7.44	7.44
1807	NASDAQ	ARKR	Tue, May 14, 1996	7.75	8.00	7.75	8.00
1806	NASDAQ	ARKR	Mon, May 13, 1996	7.25	7.25	7.25	7.25
1805	NASDAQ	ARKR	Fri, May 10, 1996	7.25	7.25	7.25	7.25
1804	NASDAQ	ARKR	Thu, May 9, 1996	7.75	7.75	7.25	7.50
1803	NASDAQ	ARKR	Tue, May 7, 1996	7.25	7.50	7.25	7.50
1802	NASDAQ	ARKR	Mon, May 6, 1996	7.25	7.50	7.25	7.50
1801	NASDAQ	ARKR	Fri, May 3, 1996	8.00	8.00	8.00	8.00
1800	NASDAQ	ARKR	Wed, May 1, 1996	8.00	8.00	7.25	8.00
1799	NASDAQ	ARKR	Tue, Apr 30, 1996	7.25	8.00	7.25	8.00
1798	NASDAQ	ARKR	Mon, Apr 29, 1996	7.25	7.50	7.25	7.50
1797	NASDAQ	ARKR	Fri, Apr 26, 1996	7.25	7.25	7.25	7.25
1796	NASDAQ	ARKR	Wed, Apr 24, 1996	8.00	8.00	7.25	7.25
1795	NASDAQ	ARKR	Mon, Apr 22, 1996	8.00	8.00	8.00	8.00
1794	NASDAQ	ARKR	Fri, Apr 19, 1996	7.88	8.00	7.88	8.00
1793	NASDAQ	ARKR	Wed, Apr 17, 1996	7.25	7.31	7.25	7.31
1792	NASDAQ	ARKR	Tue, Apr 16, 1996	7.25	7.25	7.25	7.25
1791	NASDAQ	ARKR	Mon, Apr 15, 1996	7.25	7.25	7.25	7.25
1790	NASDAQ	ARKR	Fri, Apr 12, 1996	7.25	7.25	7.25	7.25
1789	NASDAQ	ARKR	Wed, Apr 3, 1996	7.25	7.25	7.25	7.25
1788	NASDAQ	ARKR	Mon, Apr 1, 1996	8.00	8.00	8.00	8.00
1787	NASDAQ	ARKR	Fri, Mar 29, 1996	7.75	8.00	7.25	8.00
1786	NASDAQ	ARKR	Thu, Mar 28, 1996	7.00	7.00	7.00	7.00
1785	NASDAQ	ARKR	Wed, Mar 27, 1996	7.00	7.75	7.00	7.75
1784	NASDAQ	ARKR	Mon, Mar 25, 1996	7.00	7.00	7.00	7.00
1783	NASDAQ	ARKR	Thu, Mar 21, 1996	7.00	7.00	7.00	7.00
1782	NASDAQ	ARKR	Wed, Mar 20, 1996	7.75	7.75	7.38	7.38
1781	NASDAQ	ARKR	Tue, Mar 19, 1996	7.75	7.75	7.75	7.75
1780	NASDAQ	ARKR	Mon, Mar 18, 1996	7.25	7.25	6.75	7.25
1779	NASDAQ	ARKR	Thu, Mar 14, 1996	6.75	6.75	6.75	6.75
1778	NASDAQ	ARKR	Mon, Mar 11, 1996	7.25	7.25	7.25	7.25
1777	NASDAQ	ARKR	Tue, Mar 5, 1996	7.00	7.13	6.88	7.13
1776	NASDAQ	ARKR	Mon, Mar 4, 1996	6.75	6.75	6.75	6.75
1775	NASDAQ	ARKR	Fri, Mar 1, 1996	6.50	7.25	6.50	7.25
1774	NASDAQ	ARKR	Thu, Feb 29, 1996	6.50	7.00	6.50	7.00
1773	NASDAQ	ARKR	Tue, Feb 27, 1996	6.25	6.50	6.25	6.25
1772	NASDAQ	ARKR	Mon, Feb 26, 1996	6.25	6.50	6.25	6.25
1771	NASDAQ	ARKR	Fri, Feb 23, 1996	6.30	6.30	6.30	6.30
1770	NASDAQ	ARKR	Tue, Feb 20, 1996	6.25	6.50	6.25	6.50
1769	NASDAQ	ARKR	Thu, Feb 15, 1996	6.50	6.50	6.38	6.38
1768	NASDAQ	ARKR	Wed, Feb 14, 1996	6.50	6.50	6.50	6.50
1767	NASDAQ	ARKR	Mon, Feb 12, 1996	6.50	6.50	6.38	6.38
1766	NASDAQ	ARKR	Fri, Feb 9, 1996	6.50	6.50	6.50	6.50
1765	NASDAQ	ARKR	Thu, Feb 8, 1996	6.50	6.50	6.25	6.38
1764	NASDAQ	ARKR	Wed, Feb 7, 1996	6.50	6.50	6.25	6.50
1763	NASDAQ	ARKR	Mon, Feb 5, 1996	6.50	6.50	6.00	6.00
1762	NASDAQ	ARKR	Thu, Feb 1, 1996	6.50	6.50	6.50	6.50
1761	NASDAQ	ARKR	Wed, Jan 31, 1996	6.50	6.50	6.50	6.50
1760	NASDAQ	ARKR	Tue, Jan 30, 1996	6.00	6.25	6.00	6.00
1759	NASDAQ	ARKR	Fri, Jan 26, 1996	6.25	6.25	6.25	6.25
1758	NASDAQ	ARKR	Wed, Jan 24, 1996	6.50	6.50	6.00	6.00
1757	NASDAQ	ARKR	Tue, Jan 23, 1996	6.25	6.25	6.25	6.25
1756	NASDAQ	ARKR	Wed, Jan 17, 1996	6.50	6.50	6.50	6.50
1755	NASDAQ	ARKR	Tue, Jan 16, 1996	6.75	7.00	6.50	6.50
1754	NASDAQ	ARKR	Mon, Jan 15, 1996	6.75	6.75	6.75	6.75
1753	NASDAQ	ARKR	Thu, Jan 11, 1996	6.75	7.25	6.75	7.25
1752	NASDAQ	ARKR	Tue, Jan 9, 1996	7.25	7.75	6.75	7.25
1751	NASDAQ	ARKR	Mon, Jan 8, 1996	7.25	7.25	7.25	7.25
1750	NASDAQ	ARKR	Fri, Jan 5, 1996	7.25	7.25	7.25	7.25
1749	NASDAQ	ARKR	Thu, Jan 4, 1996	8.00	8.00	7.25	7.25
1748	NASDAQ	ARKR	Tue, Jan 2, 1996	7.25	7.25	7.25	7.25
1747	NASDAQ	ARKR	Fri, Dec 29, 1995	7.25	8.00	7.25	8.00
1746	NASDAQ	ARKR	Thu, Dec 28, 1995	7.25	7.25	7.25	7.25
1745	NASDAQ	ARKR	Wed, Dec 27, 1995	7.25	7.25	7.25	7.25
1744	NASDAQ	ARKR	Fri, Dec 22, 1995	7.25	7.25	7.25	7.25
1743	NASDAQ	ARKR	Tue, Dec 19, 1995	7.25	7.25	7.25	7.25
1742	NASDAQ	ARKR	Mon, Dec 18, 1995	7.25	7.25	7.25	7.25
1741	NASDAQ	ARKR	Fri, Dec 15, 1995	7.25	7.50	7.25	7.50
1740	NASDAQ	ARKR	Thu, Dec 14, 1995	7.25	8.00	7.25	7.56
1739	NASDAQ	ARKR	Fri, Dec 8, 1995	7.38	7.38	7.38	7.38
1738	NASDAQ	ARKR	Thu, Dec 7, 1995	8.00	8.00	8.00	8.00
1737	NASDAQ	ARKR	Wed, Dec 6, 1995	7.25	7.25	7.25	7.25
1736	NASDAQ	ARKR	Thu, Nov 30, 1995	8.00	8.00	7.25	8.00
1735	NASDAQ	ARKR	Wed, Nov 29, 1995	7.50	8.00	7.50	7.50
1734	NASDAQ	ARKR	Tue, Nov 28, 1995	7.50	7.50	7.50	7.50
1733	NASDAQ	ARKR	Mon, Nov 27, 1995	8.25	8.25	8.25	8.25
1732	NASDAQ	ARKR	Fri, Nov 24, 1995	8.25	8.50	7.50	8.25
1731	NASDAQ	ARKR	Wed, Nov 22, 1995	8.25	8.25	8.25	8.25
1730	NASDAQ	ARKR	Tue, Nov 21, 1995	8.25	8.25	8.25	8.25
1729	NASDAQ	ARKR	Mon, Nov 20, 1995	8.25	8.25	8.25	8.25
1728	NASDAQ	ARKR	Fri, Nov 17, 1995	8.25	8.38	8.25	8.25
1727	NASDAQ	ARKR	Thu, Nov 16, 1995	9.00	9.00	8.25	8.25
1726	NASDAQ	ARKR	Mon, Nov 13, 1995	8.50	8.50	8.50	8.50
1725	NASDAQ	ARKR	Thu, Nov 9, 1995	8.25	8.25	8.25	8.25
1724	NASDAQ	ARKR	Wed, Nov 8, 1995	8.25	8.63	8.25	8.25
1723	NASDAQ	ARKR	Mon, Nov 6, 1995	8.25	8.25	8.25	8.25
1722	NASDAQ	ARKR	Fri, Nov 3, 1995	9.00	9.00	8.56	8.63
1721	NASDAQ	ARKR	Thu, Nov 2, 1995	9.13	9.13	8.25	8.25
1720	NASDAQ	ARKR	Wed, Nov 1, 1995	8.25	8.63	8.25	8.63
1719	NASDAQ	ARKR	Tue, Oct 31, 1995	8.25	9.25	8.25	8.25
1718	NASDAQ	ARKR	Fri, Oct 27, 1995	8.25	8.25	8.25	8.25
1717	NASDAQ	ARKR	Wed, Oct 25, 1995	8.25	8.25	8.25	8.25
1716	NASDAQ	ARKR	Mon, Oct 23, 1995	8.75	9.25	8.75	9.25
1715	NASDAQ	ARKR	Fri, Oct 20, 1995	8.25	8.25	8.25	8.25
1714	NASDAQ	ARKR	Thu, Oct 19, 1995	9.25	9.25	9.25	9.25
1713	NASDAQ	ARKR	Wed, Oct 18, 1995	8.50	8.75	8.25	8.38
1712	NASDAQ	ARKR	Tue, Oct 17, 1995	8.25	8.50	8.25	8.50
1711	NASDAQ	ARKR	Mon, Oct 16, 1995	8.75	8.75	8.00	8.00
1710	NASDAQ	ARKR	Fri, Oct 13, 1995	8.88	9.50	8.88	9.50
1709	NASDAQ	ARKR	Wed, Oct 11, 1995	9.25	9.75	9.25	9.75
1708	NASDAQ	ARKR	Mon, Oct 9, 1995	9.25	9.25	9.25	9.25
1707	NASDAQ	ARKR	Fri, Oct 6, 1995	9.25	9.25	9.25	9.25
1706	NASDAQ	ARKR	Thu, Oct 5, 1995	9.25	9.25	9.25	9.25
1705	NASDAQ	ARKR	Wed, Oct 4, 1995	10.00	10.00	10.00	10.00
1704	NASDAQ	ARKR	Tue, Oct 3, 1995	10.00	10.00	10.00	10.00
1703	NASDAQ	ARKR	Mon, Oct 2, 1995	9.25	9.38	9.25	9.38
1702	NASDAQ	ARKR	Fri, Sep 29, 1995	10.00	10.00	10.00	10.00
1701	NASDAQ	ARKR	Tue, Sep 26, 1995	9.63	9.63	9.63	9.63
1700	NASDAQ	ARKR	Fri, Sep 22, 1995	9.50	9.50	9.50	9.50
1699	NASDAQ	ARKR	Thu, Sep 21, 1995	10.00	10.00	9.50	9.50
1698	NASDAQ	ARKR	Wed, Sep 20, 1995	10.00	10.00	9.50	10.00
1697	NASDAQ	ARKR	Tue, Sep 19, 1995	9.25	9.25	9.25	9.25
1696	NASDAQ	ARKR	Mon, Sep 18, 1995	10.00	10.00	10.00	10.00
1695	NASDAQ	ARKR	Fri, Sep 15, 1995	10.00	10.00	9.50	9.50
1694	NASDAQ	ARKR	Thu, Sep 14, 1995	9.63	9.63	9.25	9.38
1693	NASDAQ	ARKR	Wed, Sep 13, 1995	9.50	9.50	9.25	9.25
1692	NASDAQ	ARKR	Tue, Sep 12, 1995	9.25	9.50	9.25	9.25
1691	NASDAQ	ARKR	Mon, Sep 11, 1995	9.25	9.25	9.25	9.25
1690	NASDAQ	ARKR	Fri, Sep 8, 1995	9.25	10.00	9.25	10.00
1689	NASDAQ	ARKR	Thu, Sep 7, 1995	10.00	10.00	10.00	10.00
1688	NASDAQ	ARKR	Wed, Sep 6, 1995	9.25	9.25	9.25	9.25
1687	NASDAQ	ARKR	Tue, Sep 5, 1995	10.00	10.00	10.00	10.00
1686	NASDAQ	ARKR	Fri, Sep 1, 1995	10.00	10.00	9.63	9.63
1685	NASDAQ	ARKR	Thu, Aug 31, 1995	9.25	10.00	9.25	10.00
1684	NASDAQ	ARKR	Wed, Aug 30, 1995	9.25	9.25	9.25	9.25
1683	NASDAQ	ARKR	Tue, Aug 29, 1995	9.50	10.00	9.25	9.25
1682	NASDAQ	ARKR	Fri, Aug 25, 1995	9.75	9.75	9.38	9.38
1681	NASDAQ	ARKR	Thu, Aug 24, 1995	9.50	9.50	9.50	9.50
1680	NASDAQ	ARKR	Wed, Aug 23, 1995	9.25	9.25	9.25	9.25
1679	NASDAQ	ARKR	Mon, Aug 21, 1995	9.25	9.38	9.25	9.38
1678	NASDAQ	ARKR	Thu, Aug 17, 1995	9.38	9.38	9.38	9.38
1677	NASDAQ	ARKR	Wed, Aug 16, 1995	9.25	9.25	9.25	9.25
1676	NASDAQ	ARKR	Tue, Aug 15, 1995	9.25	10.00	9.25	9.25
1675	NASDAQ	ARKR	Mon, Aug 14, 1995	10.00	10.00	10.00	10.00
1674	NASDAQ	ARKR	Fri, Aug 11, 1995	9.25	9.88	9.25	9.88
1673	NASDAQ	ARKR	Thu, Aug 10, 1995	9.75	9.75	9.75	9.75
1672	NASDAQ	ARKR	Wed, Aug 9, 1995	9.25	9.25	9.25	9.25
1671	NASDAQ	ARKR	Tue, Aug 8, 1995	9.25	9.25	9.25	9.25
1670	NASDAQ	ARKR	Mon, Aug 7, 1995	9.88	9.88	9.88	9.88
1669	NASDAQ	ARKR	Fri, Aug 4, 1995	10.25	10.25	9.25	9.25
1668	NASDAQ	ARKR	Thu, Aug 3, 1995	9.50	9.75	9.25	9.38
1667	NASDAQ	ARKR	Wed, Aug 2, 1995	9.00	9.25	9.00	9.25
1666	NASDAQ	ARKR	Tue, Aug 1, 1995	9.25	9.25	8.88	9.25
1665	NASDAQ	ARKR	Mon, Jul 31, 1995	8.50	9.25	8.50	9.25
1664	NASDAQ	ARKR	Fri, Jul 28, 1995	8.50	8.50	8.50	8.50
1663	NASDAQ	ARKR	Tue, Jul 25, 1995	8.50	8.50	8.50	8.50
1662	NASDAQ	ARKR	Fri, Jul 21, 1995	9.38	9.38	8.38	8.38
1661	NASDAQ	ARKR	Wed, Jul 19, 1995	8.50	8.50	8.50	8.50
1660	NASDAQ	ARKR	Tue, Jul 18, 1995	9.00	9.00	9.00	9.00
1659	NASDAQ	ARKR	Mon, Jul 17, 1995	8.38	9.25	8.38	8.50
1658	NASDAQ	ARKR	Fri, Jul 14, 1995	8.00	8.00	8.00	8.00
1657	NASDAQ	ARKR	Wed, Jul 12, 1995	8.25	8.75	8.00	8.75
1656	NASDAQ	ARKR	Tue, Jul 11, 1995	8.50	8.50	8.50	8.50
1655	NASDAQ	ARKR	Mon, Jul 10, 1995	8.75	9.25	8.75	9.25
1654	NASDAQ	ARKR	Fri, Jul 7, 1995	8.75	9.25	8.75	9.25
1653	NASDAQ	ARKR	Thu, Jul 6, 1995	8.75	8.75	8.75	8.75
1652	NASDAQ	ARKR	Wed, Jul 5, 1995	9.25	9.25	9.25	9.25
1651	NASDAQ	ARKR	Fri, Jun 30, 1995	9.25	9.25	9.25	9.25
1650	NASDAQ	ARKR	Thu, Jun 29, 1995	8.75	9.00	8.25	9.00
1649	NASDAQ	ARKR	Wed, Jun 28, 1995	8.25	8.25	8.25	8.25
1648	NASDAQ	ARKR	Tue, Jun 27, 1995	8.38	9.00	8.38	9.00
1647	NASDAQ	ARKR	Mon, Jun 26, 1995	8.50	8.50	8.25	8.50
1646	NASDAQ	ARKR	Fri, Jun 23, 1995	8.75	8.88	8.75	8.88
1645	NASDAQ	ARKR	Thu, Jun 22, 1995	9.00	9.50	8.25	8.50
1644	NASDAQ	ARKR	Tue, Jun 20, 1995	9.50	9.50	9.50	9.50
1643	NASDAQ	ARKR	Fri, Jun 16, 1995	9.50	10.00	9.50	9.75
1642	NASDAQ	ARKR	Thu, Jun 15, 1995	9.50	9.50	9.50	9.50
1641	NASDAQ	ARKR	Wed, Jun 14, 1995	9.75	9.75	9.50	9.63
1640	NASDAQ	ARKR	Tue, Jun 13, 1995	10.00	10.50	10.00	10.00
1639	NASDAQ	ARKR	Mon, Jun 12, 1995	10.25	10.25	10.25	10.25
1638	NASDAQ	ARKR	Fri, Jun 9, 1995	9.75	10.13	9.75	9.75
1637	NASDAQ	ARKR	Thu, Jun 8, 1995	9.75	10.00	9.50	10.00
1636	NASDAQ	ARKR	Wed, Jun 7, 1995	9.25	9.75	9.25	9.75
1635	NASDAQ	ARKR	Tue, Jun 6, 1995	9.75	9.75	9.75	9.75
1634	NASDAQ	ARKR	Fri, Jun 2, 1995	9.25	9.75	9.25	9.75
1633	NASDAQ	ARKR	Thu, Jun 1, 1995	9.00	9.75	9.00	9.75
1632	NASDAQ	ARKR	Wed, May 31, 1995	9.00	9.75	9.00	9.75
1631	NASDAQ	ARKR	Tue, May 30, 1995	9.00	9.50	9.00	9.00
1630	NASDAQ	ARKR	Fri, May 26, 1995	8.75	9.50	8.75	9.38
1629	NASDAQ	ARKR	Thu, May 25, 1995	8.75	8.75	8.75	8.75
1628	NASDAQ	ARKR	Tue, May 23, 1995	9.25	9.25	9.25	9.25
1627	NASDAQ	ARKR	Fri, May 19, 1995	9.50	9.50	8.75	8.75
1626	NASDAQ	ARKR	Wed, May 17, 1995	9.38	9.50	9.00	9.25
1625	NASDAQ	ARKR	Mon, May 15, 1995	8.75	9.25	8.75	9.25
1624	NASDAQ	ARKR	Fri, May 12, 1995	9.25	9.25	9.00	9.25
1623	NASDAQ	ARKR	Thu, May 11, 1995	8.50	8.75	8.50	8.75
1622	NASDAQ	ARKR	Tue, May 9, 1995	8.50	8.50	8.50	8.50
1621	NASDAQ	ARKR	Mon, May 8, 1995	9.25	9.25	8.50	8.50
1620	NASDAQ	ARKR	Thu, May 4, 1995	8.50	8.50	8.50	8.50
1619	NASDAQ	ARKR	Fri, Apr 28, 1995	8.75	9.25	8.75	9.25
1618	NASDAQ	ARKR	Wed, Apr 26, 1995	8.75	9.13	8.75	9.13
1617	NASDAQ	ARKR	Tue, Apr 25, 1995	8.75	9.25	8.75	9.25
1616	NASDAQ	ARKR	Mon, Apr 24, 1995	8.50	8.50	8.50	8.50
1615	NASDAQ	ARKR	Fri, Apr 21, 1995	9.25	9.25	8.50	8.75
1614	NASDAQ	ARKR	Wed, Apr 19, 1995	8.50	8.50	8.50	8.50
1613	NASDAQ	ARKR	Tue, Apr 18, 1995	8.50	8.50	8.50	8.50
1612	NASDAQ	ARKR	Mon, Apr 17, 1995	8.50	8.50	8.50	8.50
1611	NASDAQ	ARKR	Thu, Apr 13, 1995	8.50	8.50	8.50	8.50
1610	NASDAQ	ARKR	Wed, Apr 12, 1995	9.00	9.00	9.00	9.00
1609	NASDAQ	ARKR	Tue, Apr 11, 1995	9.00	9.00	8.50	8.75
1608	NASDAQ	ARKR	Mon, Apr 10, 1995	8.75	8.75	8.75	8.75
1607	NASDAQ	ARKR	Fri, Apr 7, 1995	9.00	9.00	9.00	9.00
1606	NASDAQ	ARKR	Thu, Apr 6, 1995	9.00	9.00	8.50	9.00
1605	NASDAQ	ARKR	Wed, Apr 5, 1995	9.00	9.00	9.00	9.00
1604	NASDAQ	ARKR	Fri, Mar 31, 1995	8.50	9.00	8.50	9.00
1603	NASDAQ	ARKR	Thu, Mar 30, 1995	8.75	9.00	8.50	8.63
1602	NASDAQ	ARKR	Wed, Mar 29, 1995	9.00	9.25	8.75	8.75
1601	NASDAQ	ARKR	Tue, Mar 28, 1995	9.75	9.75	9.75	9.75
1600	NASDAQ	ARKR	Mon, Mar 27, 1995	9.00	9.25	9.00	9.00
1599	NASDAQ	ARKR	Wed, Mar 22, 1995	10.00	10.00	9.50	9.50
1598	NASDAQ	ARKR	Tue, Mar 21, 1995	9.75	10.00	9.50	10.00
1597	NASDAQ	ARKR	Mon, Mar 20, 1995	10.00	10.00	9.50	9.75
1596	NASDAQ	ARKR	Fri, Mar 17, 1995	9.50	10.00	9.50	10.00
1595	NASDAQ	ARKR	Thu, Mar 16, 1995	9.50	9.50	9.50	9.50
1594	NASDAQ	ARKR	Wed, Mar 15, 1995	9.75	9.75	9.75	9.75
1593	NASDAQ	ARKR	Mon, Mar 13, 1995	9.25	9.75	9.25	9.75
1592	NASDAQ	ARKR	Fri, Mar 10, 1995	10.00	10.00	9.50	9.50
1591	NASDAQ	ARKR	Thu, Mar 9, 1995	9.50	10.25	9.25	9.50
1590	NASDAQ	ARKR	Wed, Mar 8, 1995	9.50	9.50	9.50	9.50
1589	NASDAQ	ARKR	Tue, Mar 7, 1995	9.50	9.50	9.25	9.50
1588	NASDAQ	ARKR	Fri, Mar 3, 1995	9.25	9.25	9.25	9.25
1587	NASDAQ	ARKR	Thu, Mar 2, 1995	9.25	9.50	9.25	9.25
1586	NASDAQ	ARKR	Wed, Mar 1, 1995	9.25	9.25	9.25	9.25
1585	NASDAQ	ARKR	Tue, Feb 28, 1995	9.13	9.50	9.13	9.50
1584	NASDAQ	ARKR	Mon, Feb 27, 1995	9.00	9.25	9.00	9.13
1583	NASDAQ	ARKR	Fri, Feb 24, 1995	9.00	9.00	9.00	9.00
1582	NASDAQ	ARKR	Thu, Feb 23, 1995	9.00	9.00	9.00	9.00
1581	NASDAQ	ARKR	Tue, Feb 21, 1995	9.50	9.50	9.00	9.50
1580	NASDAQ	ARKR	Fri, Feb 17, 1995	9.00	9.00	9.00	9.00
1579	NASDAQ	ARKR	Thu, Feb 16, 1995	9.50	9.50	9.00	9.00
1578	NASDAQ	ARKR	Wed, Feb 15, 1995	9.25	9.25	9.13	9.13
1577	NASDAQ	ARKR	Tue, Feb 14, 1995	9.38	9.75	9.25	9.25
1576	NASDAQ	ARKR	Mon, Feb 13, 1995	9.25	9.50	9.25	9.50
1575	NASDAQ	ARKR	Fri, Feb 10, 1995	9.75	10.00	9.25	9.50
1574	NASDAQ	ARKR	Thu, Feb 9, 1995	8.00	10.25	7.75	9.75
1573	NASDAQ	ARKR	Tue, Feb 7, 1995	7.63	7.63	7.63	7.63
1572	NASDAQ	ARKR	Mon, Feb 6, 1995	7.75	7.75	7.75	7.75
1571	NASDAQ	ARKR	Fri, Feb 3, 1995	7.63	7.63	7.63	7.63
1570	NASDAQ	ARKR	Thu, Feb 2, 1995	7.63	7.75	7.63	7.75
1569	NASDAQ	ARKR	Tue, Jan 31, 1995	8.00	8.00	8.00	8.00
1568	NASDAQ	ARKR	Fri, Jan 27, 1995	7.88	7.88	7.88	7.88
1567	NASDAQ	ARKR	Thu, Jan 26, 1995	7.75	8.00	7.75	7.75
1566	NASDAQ	ARKR	Wed, Jan 25, 1995	7.75	7.75	7.75	7.75
1565	NASDAQ	ARKR	Fri, Jan 20, 1995	7.75	7.75	7.75	7.75
1564	NASDAQ	ARKR	Wed, Jan 18, 1995	7.75	7.75	7.75	7.75
1563	NASDAQ	ARKR	Tue, Jan 17, 1995	7.75	7.75	7.75	7.75
1562	NASDAQ	ARKR	Mon, Jan 16, 1995	8.50	8.50	8.00	8.00
1561	NASDAQ	ARKR	Fri, Jan 13, 1995	7.75	8.13	7.75	7.94
1560	NASDAQ	ARKR	Thu, Jan 12, 1995	7.75	7.75	7.75	7.75
1559	NASDAQ	ARKR	Fri, Jan 6, 1995	8.50	8.50	8.50	8.50
1558	NASDAQ	ARKR	Thu, Jan 5, 1995	8.50	8.50	8.50	8.50
1557	NASDAQ	ARKR	Fri, Dec 30, 1994	8.50	8.50	8.00	8.50
1556	NASDAQ	ARKR	Thu, Dec 29, 1994	8.00	8.00	7.50	7.50
1555	NASDAQ	ARKR	Wed, Dec 28, 1994	7.50	7.50	7.50	7.50
1554	NASDAQ	ARKR	Tue, Dec 27, 1994	8.50	8.50	7.50	7.50
1553	NASDAQ	ARKR	Fri, Dec 23, 1994	7.50	7.50	7.50	7.50
1552	NASDAQ	ARKR	Thu, Dec 22, 1994	8.50	8.50	8.50	8.50
1551	NASDAQ	ARKR	Wed, Dec 21, 1994	8.38	8.38	8.38	8.38
1550	NASDAQ	ARKR	Fri, Dec 16, 1994	8.50	8.50	8.50	8.50
1549	NASDAQ	ARKR	Thu, Dec 15, 1994	8.00	8.00	7.50	7.50
1548	NASDAQ	ARKR	Wed, Dec 14, 1994	7.00	7.00	7.00	7.00
1547	NASDAQ	ARKR	Tue, Dec 13, 1994	7.63	7.63	7.50	7.50
1546	NASDAQ	ARKR	Mon, Dec 12, 1994	7.63	7.63	7.63	7.63
1545	NASDAQ	ARKR	Thu, Dec 8, 1994	7.88	7.88	7.75	7.75
1544	NASDAQ	ARKR	Tue, Dec 6, 1994	8.00	8.13	8.00	8.13
1543	NASDAQ	ARKR	Mon, Dec 5, 1994	8.13	8.13	8.00	8.00
1542	NASDAQ	ARKR	Fri, Dec 2, 1994	8.00	8.00	8.00	8.00
1541	NASDAQ	ARKR	Thu, Dec 1, 1994	7.88	8.13	7.88	8.13
1540	NASDAQ	ARKR	Wed, Nov 30, 1994	7.63	7.75	7.63	7.75
1539	NASDAQ	ARKR	Tue, Nov 29, 1994	7.50	7.63	7.50	7.50
1538	NASDAQ	ARKR	Mon, Nov 28, 1994	7.63	7.63	7.50	7.50
1537	NASDAQ	ARKR	Wed, Nov 23, 1994	7.75	7.75	7.75	7.75
1536	NASDAQ	ARKR	Tue, Nov 22, 1994	7.75	7.75	7.63	7.63
1535	NASDAQ	ARKR	Mon, Nov 21, 1994	8.00	8.00	7.88	7.88
1534	NASDAQ	ARKR	Fri, Nov 18, 1994	8.13	8.13	8.13	8.13
1533	NASDAQ	ARKR	Thu, Nov 17, 1994	8.25	8.25	8.25	8.25
1532	NASDAQ	ARKR	Wed, Nov 16, 1994	8.00	8.00	8.00	8.00
1531	NASDAQ	ARKR	Tue, Nov 15, 1994	8.13	8.13	8.13	8.13
1530	NASDAQ	ARKR	Fri, Nov 11, 1994	8.38	8.38	8.38	8.38
1529	NASDAQ	ARKR	Thu, Nov 10, 1994	8.38	8.38	8.38	8.38
1528	NASDAQ	ARKR	Wed, Nov 9, 1994	8.13	8.38	8.13	8.25
1527	NASDAQ	ARKR	Tue, Nov 8, 1994	8.13	8.13	8.13	8.13
1526	NASDAQ	ARKR	Thu, Nov 3, 1994	8.38	8.38	8.25	8.25
1525	NASDAQ	ARKR	Wed, Nov 2, 1994	8.25	8.25	8.25	8.25
1524	NASDAQ	ARKR	Tue, Nov 1, 1994	8.25	8.25	8.25	8.25
1523	NASDAQ	ARKR	Mon, Oct 31, 1994	8.25	8.38	8.25	8.38
1522	NASDAQ	ARKR	Fri, Oct 28, 1994	8.00	8.13	8.00	8.13
1521	NASDAQ	ARKR	Thu, Oct 27, 1994	8.00	8.00	7.88	7.88
1520	NASDAQ	ARKR	Wed, Oct 26, 1994	8.00	8.00	8.00	8.00
1519	NASDAQ	ARKR	Tue, Oct 25, 1994	8.00	8.00	8.00	8.00
1518	NASDAQ	ARKR	Mon, Oct 24, 1994	8.00	8.00	8.00	8.00
1517	NASDAQ	ARKR	Fri, Oct 21, 1994	8.00	8.00	7.88	7.88
1516	NASDAQ	ARKR	Thu, Oct 20, 1994	8.00	8.00	8.00	8.00
1515	NASDAQ	ARKR	Tue, Oct 18, 1994	7.88	8.00	7.88	8.00
1514	NASDAQ	ARKR	Mon, Oct 17, 1994	7.88	7.88	7.75	7.75
1513	NASDAQ	ARKR	Fri, Oct 14, 1994	7.88	7.88	7.88	7.88
1512	NASDAQ	ARKR	Thu, Oct 13, 1994	7.88	7.88	7.75	7.75
1511	NASDAQ	ARKR	Wed, Oct 12, 1994	8.00	8.00	7.88	7.88
1510	NASDAQ	ARKR	Tue, Oct 11, 1994	7.50	7.88	7.50	7.88
1509	NASDAQ	ARKR	Mon, Oct 10, 1994	7.00	7.25	7.00	7.25
1508	NASDAQ	ARKR	Thu, Oct 6, 1994	7.00	7.13	7.00	7.13
1507	NASDAQ	ARKR	Wed, Oct 5, 1994	7.25	7.25	7.13	7.13
1506	NASDAQ	ARKR	Mon, Oct 3, 1994	7.38	7.38	7.38	7.38
1505	NASDAQ	ARKR	Fri, Sep 30, 1994	7.38	7.50	7.38	7.50
1504	NASDAQ	ARKR	Thu, Sep 29, 1994	7.50	7.50	7.50	7.50
1503	NASDAQ	ARKR	Wed, Sep 28, 1994	7.50	7.50	7.50	7.50
1502	NASDAQ	ARKR	Tue, Sep 27, 1994	7.50	7.50	7.38	7.38
1501	NASDAQ	ARKR	Mon, Sep 26, 1994	7.50	7.50	7.38	7.38
1500	NASDAQ	ARKR	Fri, Sep 23, 1994	7.50	7.50	7.50	7.50
1499	NASDAQ	ARKR	Thu, Sep 22, 1994	7.50	7.50	7.50	7.50
1498	NASDAQ	ARKR	Wed, Sep 21, 1994	7.50	7.50	7.50	7.50
1497	NASDAQ	ARKR	Tue, Sep 20, 1994	7.50	7.50	7.38	7.38
1496	NASDAQ	ARKR	Mon, Sep 19, 1994	7.50	7.63	7.50	7.63
1495	NASDAQ	ARKR	Fri, Sep 16, 1994	7.38	7.63	7.38	7.50
1494	NASDAQ	ARKR	Wed, Sep 14, 1994	7.50	7.50	7.50	7.50
1493	NASDAQ	ARKR	Fri, Sep 9, 1994	7.50	7.50	7.50	7.50
1492	NASDAQ	ARKR	Thu, Sep 8, 1994	7.50	7.50	7.38	7.38
1491	NASDAQ	ARKR	Wed, Sep 7, 1994	7.25	7.50	7.25	7.50
1490	NASDAQ	ARKR	Tue, Sep 6, 1994	7.25	7.38	7.25	7.38
1489	NASDAQ	ARKR	Thu, Sep 1, 1994	7.13	7.13	6.75	7.00
1488	NASDAQ	ARKR	Wed, Aug 31, 1994	7.00	7.00	6.75	7.00
1487	NASDAQ	ARKR	Tue, Aug 30, 1994	6.88	7.00	6.88	7.00
1486	NASDAQ	ARKR	Mon, Aug 29, 1994	6.75	6.75	6.50	6.63
1485	NASDAQ	ARKR	Fri, Aug 26, 1994	6.75	6.75	6.75	6.75
1484	NASDAQ	ARKR	Fri, Aug 19, 1994	6.75	7.00	6.75	7.00
1483	NASDAQ	ARKR	Thu, Aug 18, 1994	6.63	6.63	6.63	6.63
1482	NASDAQ	ARKR	Tue, Aug 16, 1994	6.75	6.75	6.75	6.75
1481	NASDAQ	ARKR	Mon, Aug 15, 1994	7.00	7.00	7.00	7.00
1480	NASDAQ	ARKR	Thu, Aug 11, 1994	6.88	6.88	6.88	6.88
1479	NASDAQ	ARKR	Wed, Aug 10, 1994	6.88	6.88	6.75	6.75
1478	NASDAQ	ARKR	Tue, Aug 9, 1994	6.88	6.88	6.88	6.88
1477	NASDAQ	ARKR	Fri, Aug 5, 1994	7.00	7.00	7.00	7.00
1476	NASDAQ	ARKR	Thu, Aug 4, 1994	6.88	6.88	6.88	6.88
1475	NASDAQ	ARKR	Tue, Aug 2, 1994	6.75	6.75	6.75	6.75
1474	NASDAQ	ARKR	Mon, Aug 1, 1994	6.75	6.75	6.75	6.75
1473	NASDAQ	ARKR	Fri, Jul 29, 1994	6.63	6.88	6.63	6.75
1472	NASDAQ	ARKR	Thu, Jul 28, 1994	6.75	6.88	6.75	6.75
1471	NASDAQ	ARKR	Tue, Jul 26, 1994	6.75	6.75	6.75	6.75
1470	NASDAQ	ARKR	Mon, Jul 25, 1994	6.75	6.75	6.63	6.63
1469	NASDAQ	ARKR	Fri, Jul 22, 1994	7.00	7.00	6.88	6.88
1468	NASDAQ	ARKR	Thu, Jul 21, 1994	6.88	6.88	6.88	6.88
1467	NASDAQ	ARKR	Wed, Jul 20, 1994	6.75	6.75	6.75	6.75
1466	NASDAQ	ARKR	Tue, Jul 19, 1994	6.88	6.88	6.75	6.75
1465	NASDAQ	ARKR	Mon, Jul 18, 1994	6.88	7.00	6.88	7.00
1464	NASDAQ	ARKR	Fri, Jul 15, 1994	6.88	7.00	6.88	7.00
1463	NASDAQ	ARKR	Thu, Jul 14, 1994	6.88	6.88	6.88	6.88
1462	NASDAQ	ARKR	Tue, Jul 12, 1994	7.00	7.00	7.00	7.00
1461	NASDAQ	ARKR	Fri, Jul 8, 1994	7.00	7.00	7.00	7.00
1460	NASDAQ	ARKR	Thu, Jul 7, 1994	6.63	7.00	6.63	7.00
1459	NASDAQ	ARKR	Wed, Jul 6, 1994	6.75	6.75	6.63	6.63
1458	NASDAQ	ARKR	Fri, Jul 1, 1994	6.75	6.88	6.75	6.88
1457	NASDAQ	ARKR	Thu, Jun 30, 1994	6.50	6.63	6.38	6.63
1456	NASDAQ	ARKR	Wed, Jun 29, 1994	6.75	6.75	6.75	6.75
1455	NASDAQ	ARKR	Tue, Jun 28, 1994	6.88	6.88	6.75	6.75
1454	NASDAQ	ARKR	Fri, Jun 24, 1994	7.00	7.00	7.00	7.00
1453	NASDAQ	ARKR	Thu, Jun 23, 1994	7.13	7.13	7.13	7.13
1452	NASDAQ	ARKR	Wed, Jun 22, 1994	7.38	7.38	7.38	7.38
1451	NASDAQ	ARKR	Tue, Jun 21, 1994	7.75	7.75	7.50	7.50
1450	NASDAQ	ARKR	Mon, Jun 20, 1994	7.75	7.75	7.63	7.63
1449	NASDAQ	ARKR	Fri, Jun 17, 1994	7.50	7.50	7.38	7.38
1448	NASDAQ	ARKR	Thu, Jun 16, 1994	7.88	7.88	7.63	7.63
1447	NASDAQ	ARKR	Wed, Jun 15, 1994	7.88	7.88	7.88	7.88
1446	NASDAQ	ARKR	Tue, Jun 14, 1994	7.88	7.88	7.88	7.88
1445	NASDAQ	ARKR	Mon, Jun 13, 1994	7.75	7.75	7.75	7.75
1444	NASDAQ	ARKR	Fri, Jun 10, 1994	7.38	7.63	7.38	7.63
1443	NASDAQ	ARKR	Thu, Jun 9, 1994	7.50	7.50	7.50	7.50
1442	NASDAQ	ARKR	Mon, Jun 6, 1994	7.50	7.50	7.50	7.50
1441	NASDAQ	ARKR	Fri, Jun 3, 1994	7.50	7.50	7.50	7.50
1440	NASDAQ	ARKR	Thu, Jun 2, 1994	7.38	7.38	7.38	7.38
1439	NASDAQ	ARKR	Wed, Jun 1, 1994	7.63	7.63	7.50	7.50
1438	NASDAQ	ARKR	Tue, May 31, 1994	7.63	7.63	7.50	7.63
1437	NASDAQ	ARKR	Fri, May 27, 1994	7.50	7.50	7.38	7.38
1436	NASDAQ	ARKR	Thu, May 26, 1994	7.13	7.38	7.00	7.38
1435	NASDAQ	ARKR	Wed, May 25, 1994	7.00	7.25	7.00	7.13
1434	NASDAQ	ARKR	Tue, May 24, 1994	7.38	7.38	7.13	7.13
1433	NASDAQ	ARKR	Mon, May 23, 1994	7.38	7.38	7.38	7.38
1432	NASDAQ	ARKR	Fri, May 20, 1994	7.50	7.63	7.50	7.50
1431	NASDAQ	ARKR	Thu, May 19, 1994	7.75	7.75	7.50	7.50
1430	NASDAQ	ARKR	Wed, May 18, 1994	7.75	7.88	7.75	7.75
1429	NASDAQ	ARKR	Tue, May 17, 1994	7.88	7.88	7.88	7.88
1428	NASDAQ	ARKR	Mon, May 16, 1994	7.88	7.88	7.88	7.88
1427	NASDAQ	ARKR	Fri, May 13, 1994	8.00	8.00	8.00	8.00
1426	NASDAQ	ARKR	Wed, May 11, 1994	8.13	8.13	8.13	8.13
1425	NASDAQ	ARKR	Tue, May 10, 1994	8.38	8.38	8.25	8.25
1424	NASDAQ	ARKR	Mon, May 9, 1994	8.38	8.50	8.38	8.50
1423	NASDAQ	ARKR	Fri, May 6, 1994	8.50	8.50	8.50	8.50
1422	NASDAQ	ARKR	Wed, May 4, 1994	8.25	8.38	8.25	8.38
1421	NASDAQ	ARKR	Tue, May 3, 1994	8.25	8.38	8.25	8.25
1420	NASDAQ	ARKR	Mon, May 2, 1994	8.63	8.63	8.38	8.38
1419	NASDAQ	ARKR	Fri, Apr 29, 1994	8.50	8.63	8.50	8.63
1418	NASDAQ	ARKR	Thu, Apr 28, 1994	8.50	8.63	8.50	8.63
1417	NASDAQ	ARKR	Mon, Apr 25, 1994	8.38	8.38	8.38	8.38
1416	NASDAQ	ARKR	Fri, Apr 22, 1994	7.88	8.25	7.88	8.25
1415	NASDAQ	ARKR	Thu, Apr 21, 1994	8.00	8.00	7.88	7.88
1414	NASDAQ	ARKR	Wed, Apr 20, 1994	8.38	8.38	8.00	8.00
1413	NASDAQ	ARKR	Tue, Apr 19, 1994	8.63	8.63	8.50	8.50
1412	NASDAQ	ARKR	Mon, Apr 18, 1994	8.88	8.88	8.88	8.88
1411	NASDAQ	ARKR	Fri, Apr 15, 1994	8.88	8.88	8.88	8.88
1410	NASDAQ	ARKR	Thu, Apr 14, 1994	9.00	9.00	9.00	9.00
1409	NASDAQ	ARKR	Wed, Apr 13, 1994	9.00	9.00	9.00	9.00
1408	NASDAQ	ARKR	Tue, Apr 12, 1994	9.13	9.13	9.00	9.00
1407	NASDAQ	ARKR	Mon, Apr 11, 1994	8.75	8.88	8.75	8.88
1406	NASDAQ	ARKR	Fri, Apr 8, 1994	8.88	8.88	8.88	8.88
1405	NASDAQ	ARKR	Thu, Apr 7, 1994	9.00	9.00	9.00	9.00
1404	NASDAQ	ARKR	Wed, Apr 6, 1994	9.00	9.00	9.00	9.00
1403	NASDAQ	ARKR	Mon, Apr 4, 1994	9.00	9.13	9.00	9.13
1402	NASDAQ	ARKR	Thu, Mar 31, 1994	8.88	9.13	8.88	9.13
1401	NASDAQ	ARKR	Wed, Mar 30, 1994	9.00	9.00	9.00	9.00
1400	NASDAQ	ARKR	Tue, Mar 29, 1994	9.25	9.25	8.88	9.00
1399	NASDAQ	ARKR	Mon, Mar 28, 1994	9.25	9.25	9.13	9.13
1398	NASDAQ	ARKR	Fri, Mar 25, 1994	9.38	9.38	9.38	9.38
1397	NASDAQ	ARKR	Thu, Mar 24, 1994	9.63	9.63	9.50	9.50
1396	NASDAQ	ARKR	Wed, Mar 23, 1994	9.63	9.63	9.63	9.63
1395	NASDAQ	ARKR	Tue, Mar 22, 1994	9.50	9.50	9.50	9.50
1394	NASDAQ	ARKR	Mon, Mar 21, 1994	9.25	9.38	9.13	9.38
1393	NASDAQ	ARKR	Fri, Mar 18, 1994	9.13	9.13	9.13	9.13
1392	NASDAQ	ARKR	Thu, Mar 17, 1994	9.13	9.25	9.00	9.25
1391	NASDAQ	ARKR	Wed, Mar 16, 1994	9.25	9.25	9.13	9.13
1390	NASDAQ	ARKR	Tue, Mar 15, 1994	9.25	9.25	9.25	9.25
1389	NASDAQ	ARKR	Mon, Mar 14, 1994	9.38	9.63	9.38	9.50
1388	NASDAQ	ARKR	Fri, Mar 11, 1994	9.63	9.63	9.50	9.50
1387	NASDAQ	ARKR	Thu, Mar 10, 1994	9.50	9.50	9.50	9.50
1386	NASDAQ	ARKR	Wed, Mar 9, 1994	9.63	9.63	9.63	9.63
1385	NASDAQ	ARKR	Tue, Mar 8, 1994	9.63	9.63	9.63	9.63
1384	NASDAQ	ARKR	Fri, Mar 4, 1994	9.63	9.63	9.50	9.50
1383	NASDAQ	ARKR	Thu, Mar 3, 1994	9.75	9.75	9.75	9.75
1382	NASDAQ	ARKR	Wed, Mar 2, 1994	9.88	9.88	9.88	9.88
1381	NASDAQ	ARKR	Tue, Mar 1, 1994	9.88	9.88	9.75	9.88
1380	NASDAQ	ARKR	Mon, Feb 28, 1994	9.88	10.00	9.88	10.00
1379	NASDAQ	ARKR	Fri, Feb 25, 1994	9.88	9.88	9.88	9.88
1378	NASDAQ	ARKR	Thu, Feb 24, 1994	9.75	9.75	9.75	9.75
1377	NASDAQ	ARKR	Tue, Feb 22, 1994	9.88	9.88	9.88	9.88
1376	NASDAQ	ARKR	Fri, Feb 18, 1994	9.75	9.88	9.75	9.88
1375	NASDAQ	ARKR	Thu, Feb 17, 1994	9.50	9.63	9.50	9.63
1374	NASDAQ	ARKR	Wed, Feb 16, 1994	9.00	9.38	9.00	9.38
1373	NASDAQ	ARKR	Tue, Feb 15, 1994	9.13	9.13	9.00	9.00
1372	NASDAQ	ARKR	Mon, Feb 14, 1994	9.25	9.25	9.25	9.25
1371	NASDAQ	ARKR	Fri, Feb 11, 1994	9.50	9.50	9.38	9.38
1370	NASDAQ	ARKR	Thu, Feb 10, 1994	9.50	9.63	9.50	9.63
1369	NASDAQ	ARKR	Wed, Feb 9, 1994	9.38	9.50	9.38	9.50
1368	NASDAQ	ARKR	Mon, Feb 7, 1994	9.63	9.75	9.50	9.50
1367	NASDAQ	ARKR	Fri, Feb 4, 1994	9.88	10.00	9.75	9.88
1366	NASDAQ	ARKR	Thu, Feb 3, 1994	9.63	9.75	9.63	9.75
1365	NASDAQ	ARKR	Wed, Feb 2, 1994	9.63	9.63	9.25	9.50
1364	NASDAQ	ARKR	Tue, Feb 1, 1994	9.88	9.88	9.63	9.75
1363	NASDAQ	ARKR	Mon, Jan 31, 1994	10.25	10.25	10.13	10.13
1362	NASDAQ	ARKR	Fri, Jan 28, 1994	10.38	10.38	10.13	10.13
1361	NASDAQ	ARKR	Thu, Jan 27, 1994	10.50	10.50	10.38	10.38
1360	NASDAQ	ARKR	Wed, Jan 26, 1994	10.75	10.75	10.50	10.63
1359	NASDAQ	ARKR	Tue, Jan 25, 1994	10.88	10.88	10.88	10.88
1358	NASDAQ	ARKR	Mon, Jan 24, 1994	11.00	11.00	10.88	11.00
1357	NASDAQ	ARKR	Fri, Jan 21, 1994	11.00	11.00	11.00	11.00
1356	NASDAQ	ARKR	Thu, Jan 20, 1994	10.88	10.88	10.88	10.88
1355	NASDAQ	ARKR	Tue, Jan 18, 1994	10.88	11.00	10.88	10.88
1354	NASDAQ	ARKR	Mon, Jan 17, 1994	11.00	11.00	11.00	11.00
1353	NASDAQ	ARKR	Fri, Jan 14, 1994	11.00	11.13	11.00	11.13
1352	NASDAQ	ARKR	Thu, Jan 13, 1994	11.00	11.00	11.00	11.00
1351	NASDAQ	ARKR	Wed, Jan 12, 1994	11.13	11.13	11.00	11.00
1350	NASDAQ	ARKR	Tue, Jan 11, 1994	11.13	11.25	11.13	11.25
1349	NASDAQ	ARKR	Mon, Jan 10, 1994	11.13	11.13	11.13	11.13
1348	NASDAQ	ARKR	Fri, Jan 7, 1994	11.25	11.25	11.00	11.13
1347	NASDAQ	ARKR	Thu, Jan 6, 1994	11.13	11.25	11.13	11.25
1346	NASDAQ	ARKR	Wed, Jan 5, 1994	11.13	11.13	11.13	11.13
1345	NASDAQ	ARKR	Tue, Jan 4, 1994	11.13	11.25	11.00	11.00
1344	NASDAQ	ARKR	Mon, Jan 3, 1994	11.25	11.25	11.25	11.25
1343	NASDAQ	ARKR	Fri, Dec 31, 1993	11.00	11.25	10.88	11.13
1342	NASDAQ	ARKR	Thu, Dec 30, 1993	11.25	11.25	10.88	11.00
1341	NASDAQ	ARKR	Wed, Dec 29, 1993	11.13	11.25	11.13	11.25
1340	NASDAQ	ARKR	Tue, Dec 28, 1993	10.88	10.88	10.88	10.88
1339	NASDAQ	ARKR	Thu, Dec 23, 1993	10.75	10.75	10.75	10.75
1338	NASDAQ	ARKR	Wed, Dec 22, 1993	10.75	10.88	10.63	10.75
1337	NASDAQ	ARKR	Tue, Dec 21, 1993	10.63	10.63	10.63	10.63
1336	NASDAQ	ARKR	Fri, Dec 17, 1993	10.75	10.75	10.75	10.75
1335	NASDAQ	ARKR	Thu, Dec 16, 1993	10.88	10.88	10.88	10.88
1334	NASDAQ	ARKR	Tue, Dec 14, 1993	10.88	10.88	10.75	10.75
1333	NASDAQ	ARKR	Mon, Dec 13, 1993	11.00	11.00	10.75	10.75
1332	NASDAQ	ARKR	Fri, Dec 10, 1993	10.88	11.00	10.88	11.00
1331	NASDAQ	ARKR	Thu, Dec 9, 1993	10.75	11.13	10.75	11.00
1330	NASDAQ	ARKR	Wed, Dec 8, 1993	10.63	10.75	10.63	10.75
1329	NASDAQ	ARKR	Tue, Dec 7, 1993	10.25	10.38	10.25	10.38
1328	NASDAQ	ARKR	Mon, Dec 6, 1993	10.13	10.63	10.13	10.38
1327	NASDAQ	ARKR	Fri, Dec 3, 1993	10.25	10.25	10.25	10.25
1326	NASDAQ	ARKR	Thu, Dec 2, 1993	10.13	10.13	10.13	10.13
1325	NASDAQ	ARKR	Tue, Nov 30, 1993	10.13	10.25	10.13	10.25
1324	NASDAQ	ARKR	Mon, Nov 29, 1993	10.25	10.25	10.00	10.00
1323	NASDAQ	ARKR	Fri, Nov 26, 1993	10.13	10.13	10.13	10.13
1322	NASDAQ	ARKR	Wed, Nov 24, 1993	10.25	10.25	10.25	10.25
1321	NASDAQ	ARKR	Tue, Nov 23, 1993	10.13	10.13	10.13	10.13
1320	NASDAQ	ARKR	Mon, Nov 22, 1993	10.13	10.13	10.13	10.13
1319	NASDAQ	ARKR	Fri, Nov 19, 1993	10.00	10.00	9.88	9.88
1318	NASDAQ	ARKR	Thu, Nov 18, 1993	10.13	10.13	10.13	10.13
1317	NASDAQ	ARKR	Wed, Nov 17, 1993	10.00	10.13	10.00	10.00
1316	NASDAQ	ARKR	Tue, Nov 16, 1993	10.13	10.13	10.13	10.13
1315	NASDAQ	ARKR	Mon, Nov 15, 1993	10.00	10.00	10.00	10.00
1314	NASDAQ	ARKR	Fri, Nov 12, 1993	9.75	10.00	9.75	10.00
1313	NASDAQ	ARKR	Thu, Nov 11, 1993	9.75	9.75	9.75	9.75
1312	NASDAQ	ARKR	Wed, Nov 10, 1993	9.75	9.75	9.75	9.75
1311	NASDAQ	ARKR	Tue, Nov 9, 1993	9.88	9.88	9.63	9.63
1310	NASDAQ	ARKR	Mon, Nov 8, 1993	9.88	9.88	9.88	9.88
1309	NASDAQ	ARKR	Thu, Nov 4, 1993	9.88	9.88	9.75	9.88
1308	NASDAQ	ARKR	Wed, Nov 3, 1993	9.88	9.88	9.75	9.75
1307	NASDAQ	ARKR	Tue, Nov 2, 1993	9.88	9.88	9.63	9.88
1306	NASDAQ	ARKR	Mon, Nov 1, 1993	10.25	10.25	9.88	10.00
1305	NASDAQ	ARKR	Fri, Oct 29, 1993	10.13	10.25	10.13	10.25
1304	NASDAQ	ARKR	Thu, Oct 28, 1993	10.13	10.13	10.00	10.00
1303	NASDAQ	ARKR	Wed, Oct 27, 1993	10.13	10.13	10.00	10.13
1302	NASDAQ	ARKR	Tue, Oct 26, 1993	9.75	10.00	9.75	10.00
1301	NASDAQ	ARKR	Mon, Oct 25, 1993	9.88	9.88	9.88	9.88
1300	NASDAQ	ARKR	Fri, Oct 22, 1993	9.75	9.88	9.75	9.88
1299	NASDAQ	ARKR	Thu, Oct 21, 1993	9.75	9.88	9.75	9.75
1298	NASDAQ	ARKR	Wed, Oct 20, 1993	9.50	9.63	9.38	9.63
1297	NASDAQ	ARKR	Tue, Oct 19, 1993	9.75	9.75	9.63	9.63
1296	NASDAQ	ARKR	Mon, Oct 18, 1993	9.38	9.88	9.38	9.75
1295	NASDAQ	ARKR	Fri, Oct 15, 1993	9.38	9.50	9.25	9.25
1294	NASDAQ	ARKR	Wed, Oct 13, 1993	9.50	9.50	9.50	9.50
1293	NASDAQ	ARKR	Tue, Oct 12, 1993	9.50	9.50	9.50	9.50
1292	NASDAQ	ARKR	Mon, Oct 11, 1993	9.38	9.50	9.25	9.50
1291	NASDAQ	ARKR	Thu, Oct 7, 1993	9.25	9.38	9.25	9.38
1290	NASDAQ	ARKR	Tue, Oct 5, 1993	9.25	9.38	9.25	9.38
1289	NASDAQ	ARKR	Mon, Oct 4, 1993	9.25	9.25	9.25	9.25
1288	NASDAQ	ARKR	Thu, Sep 30, 1993	9.25	9.38	9.25	9.38
1287	NASDAQ	ARKR	Wed, Sep 29, 1993	9.00	9.25	9.00	9.25
1286	NASDAQ	ARKR	Tue, Sep 28, 1993	9.13	9.13	9.00	9.00
1285	NASDAQ	ARKR	Mon, Sep 27, 1993	8.88	9.25	8.88	9.25
1284	NASDAQ	ARKR	Thu, Sep 23, 1993	9.00	9.00	8.88	8.88
1283	NASDAQ	ARKR	Wed, Sep 22, 1993	8.75	9.00	8.75	9.00
1282	NASDAQ	ARKR	Mon, Sep 20, 1993	9.00	9.00	8.75	8.88
1281	NASDAQ	ARKR	Fri, Sep 17, 1993	8.88	9.00	8.88	9.00
1280	NASDAQ	ARKR	Wed, Sep 15, 1993	9.00	9.00	8.88	9.00
1279	NASDAQ	ARKR	Tue, Sep 14, 1993	9.00	9.00	9.00	9.00
1278	NASDAQ	ARKR	Thu, Sep 9, 1993	9.38	9.38	9.13	9.13
1277	NASDAQ	ARKR	Wed, Sep 8, 1993	9.50	9.50	9.25	9.25
1276	NASDAQ	ARKR	Tue, Sep 7, 1993	9.25	9.50	9.25	9.38
1275	NASDAQ	ARKR	Fri, Sep 3, 1993	9.13	9.25	9.13	9.25
1274	NASDAQ	ARKR	Thu, Sep 2, 1993	9.13	9.25	9.13	9.25
1273	NASDAQ	ARKR	Tue, Aug 31, 1993	9.00	9.13	8.88	9.13
1272	NASDAQ	ARKR	Mon, Aug 30, 1993	9.00	9.00	9.00	9.00
1271	NASDAQ	ARKR	Fri, Aug 27, 1993	9.00	9.00	8.88	8.88
1270	NASDAQ	ARKR	Thu, Aug 26, 1993	9.00	9.00	9.00	9.00
1269	NASDAQ	ARKR	Wed, Aug 25, 1993	9.00	9.00	9.00	9.00
1268	NASDAQ	ARKR	Tue, Aug 24, 1993	8.88	9.00	8.75	9.00
1267	NASDAQ	ARKR	Mon, Aug 23, 1993	8.75	9.00	8.75	8.88
1266	NASDAQ	ARKR	Fri, Aug 20, 1993	8.88	9.00	8.75	8.75
1265	NASDAQ	ARKR	Thu, Aug 19, 1993	9.13	9.13	9.13	9.13
1264	NASDAQ	ARKR	Wed, Aug 18, 1993	8.88	9.13	8.88	9.13
1263	NASDAQ	ARKR	Tue, Aug 17, 1993	8.63	8.63	8.63	8.63
1262	NASDAQ	ARKR	Mon, Aug 16, 1993	8.75	8.88	8.75	8.75
1261	NASDAQ	ARKR	Fri, Aug 13, 1993	8.88	8.88	8.88	8.88
1260	NASDAQ	ARKR	Thu, Aug 12, 1993	9.00	9.00	8.88	9.00
1259	NASDAQ	ARKR	Wed, Aug 11, 1993	9.00	9.00	8.88	9.00
1258	NASDAQ	ARKR	Tue, Aug 10, 1993	8.50	9.00	8.50	9.00
1257	NASDAQ	ARKR	Mon, Aug 9, 1993	8.25	8.50	8.13	8.50
1256	NASDAQ	ARKR	Fri, Aug 6, 1993	8.38	8.38	8.38	8.38
1255	NASDAQ	ARKR	Thu, Aug 5, 1993	8.25	8.25	8.13	8.13
1254	NASDAQ	ARKR	Wed, Aug 4, 1993	8.13	8.25	8.13	8.25
1253	NASDAQ	ARKR	Mon, Aug 2, 1993	7.88	8.13	7.88	8.13
1252	NASDAQ	ARKR	Fri, Jul 30, 1993	8.00	8.13	8.00	8.00
1251	NASDAQ	ARKR	Thu, Jul 29, 1993	8.00	8.00	7.88	7.88
1250	NASDAQ	ARKR	Wed, Jul 28, 1993	8.38	8.38	8.13	8.13
1249	NASDAQ	ARKR	Tue, Jul 27, 1993	7.88	8.00	7.88	8.00
1248	NASDAQ	ARKR	Mon, Jul 26, 1993	8.38	8.63	8.00	8.00
1247	NASDAQ	ARKR	Fri, Jul 23, 1993	8.38	8.38	8.25	8.25
1246	NASDAQ	ARKR	Thu, Jul 22, 1993	8.13	8.50	8.13	8.50
1245	NASDAQ	ARKR	Wed, Jul 21, 1993	8.00	8.00	7.88	7.88
1244	NASDAQ	ARKR	Tue, Jul 20, 1993	8.13	8.13	8.00	8.00
1243	NASDAQ	ARKR	Mon, Jul 19, 1993	7.50	8.00	7.50	8.00
1242	NASDAQ	ARKR	Fri, Jul 16, 1993	7.63	7.75	7.50	7.50
1241	NASDAQ	ARKR	Thu, Jul 15, 1993	8.00	8.00	7.50	7.63
1240	NASDAQ	ARKR	Wed, Jul 14, 1993	8.13	8.13	7.88	8.00
1239	NASDAQ	ARKR	Tue, Jul 13, 1993	8.00	8.13	8.00	8.00
1238	NASDAQ	ARKR	Fri, Jul 9, 1993	8.00	8.00	8.00	8.00
1237	NASDAQ	ARKR	Wed, Jul 7, 1993	8.00	8.00	8.00	8.00
1236	NASDAQ	ARKR	Tue, Jul 6, 1993	8.00	8.00	7.88	7.88
1235	NASDAQ	ARKR	Fri, Jul 2, 1993	8.00	8.00	8.00	8.00
1234	NASDAQ	ARKR	Thu, Jul 1, 1993	7.88	7.88	7.88	7.88
1233	NASDAQ	ARKR	Wed, Jun 30, 1993	7.75	7.75	7.75	7.75
1232	NASDAQ	ARKR	Tue, Jun 29, 1993	7.63	7.75	7.50	7.63
1231	NASDAQ	ARKR	Mon, Jun 28, 1993	7.63	7.63	7.63	7.63
1230	NASDAQ	ARKR	Thu, Jun 24, 1993	7.63	7.63	7.63	7.63
1229	NASDAQ	ARKR	Wed, Jun 23, 1993	7.63	7.63	7.63	7.63
1228	NASDAQ	ARKR	Tue, Jun 22, 1993	7.75	7.75	7.75	7.75
1227	NASDAQ	ARKR	Mon, Jun 21, 1993	7.75	7.75	7.63	7.63
1226	NASDAQ	ARKR	Fri, Jun 18, 1993	7.88	7.88	7.75	7.75
1225	NASDAQ	ARKR	Thu, Jun 17, 1993	8.00	8.00	8.00	8.00
1224	NASDAQ	ARKR	Wed, Jun 16, 1993	8.13	8.13	8.00	8.00
1223	NASDAQ	ARKR	Tue, Jun 15, 1993	8.25	8.25	8.00	8.13
1222	NASDAQ	ARKR	Mon, Jun 14, 1993	8.13	8.13	8.13	8.13
1221	NASDAQ	ARKR	Fri, Jun 11, 1993	8.38	8.38	8.25	8.38
1220	NASDAQ	ARKR	Thu, Jun 10, 1993	8.25	8.38	8.13	8.38
1219	NASDAQ	ARKR	Wed, Jun 9, 1993	8.13	8.38	8.00	8.38
1218	NASDAQ	ARKR	Tue, Jun 8, 1993	8.13	8.13	8.00	8.00
1217	NASDAQ	ARKR	Mon, Jun 7, 1993	8.00	8.13	8.00	8.13
1216	NASDAQ	ARKR	Fri, Jun 4, 1993	8.00	8.13	8.00	8.00
1215	NASDAQ	ARKR	Thu, Jun 3, 1993	8.00	8.00	8.00	8.00
1214	NASDAQ	ARKR	Wed, Jun 2, 1993	8.38	8.38	8.00	8.00
1213	NASDAQ	ARKR	Tue, Jun 1, 1993	8.25	8.25	8.13	8.13
1212	NASDAQ	ARKR	Fri, May 28, 1993	8.00	8.25	8.00	8.25
1211	NASDAQ	ARKR	Thu, May 27, 1993	8.13	8.13	8.00	8.00
1210	NASDAQ	ARKR	Wed, May 26, 1993	8.00	8.25	8.00	8.25
1209	NASDAQ	ARKR	Tue, May 25, 1993	8.00	8.25	8.00	8.13
1208	NASDAQ	ARKR	Mon, May 24, 1993	8.00	8.00	8.00	8.00
1207	NASDAQ	ARKR	Fri, May 21, 1993	8.13	8.13	8.13	8.13
1206	NASDAQ	ARKR	Thu, May 20, 1993	8.38	8.50	8.13	8.13
1205	NASDAQ	ARKR	Wed, May 19, 1993	8.38	8.38	8.25	8.25
1204	NASDAQ	ARKR	Tue, May 18, 1993	8.25	8.25	8.00	8.13
1203	NASDAQ	ARKR	Mon, May 17, 1993	8.13	8.13	8.13	8.13
1202	NASDAQ	ARKR	Fri, May 14, 1993	8.25	8.38	8.25	8.38
1201	NASDAQ	ARKR	Thu, May 13, 1993	8.25	8.38	8.00	8.38
1200	NASDAQ	ARKR	Wed, May 12, 1993	8.13	8.25	8.13	8.25
1199	NASDAQ	ARKR	Tue, May 11, 1993	7.88	7.88	7.63	7.88
1198	NASDAQ	ARKR	Mon, May 10, 1993	8.13	8.38	7.88	7.88
1197	NASDAQ	ARKR	Fri, May 7, 1993	7.50	8.13	7.50	7.88
1196	NASDAQ	ARKR	Thu, May 6, 1993	7.13	7.50	7.00	7.50
1195	NASDAQ	ARKR	Wed, May 5, 1993	7.13	7.13	7.00	7.13
1194	NASDAQ	ARKR	Tue, May 4, 1993	7.25	7.25	7.25	7.25
1193	NASDAQ	ARKR	Mon, May 3, 1993	7.00	7.25	6.75	7.25
1192	NASDAQ	ARKR	Fri, Apr 30, 1993	6.88	7.13	6.88	7.13
1191	NASDAQ	ARKR	Thu, Apr 29, 1993	7.00	7.00	6.88	7.00
1190	NASDAQ	ARKR	Wed, Apr 28, 1993	6.63	7.00	6.63	7.00
1189	NASDAQ	ARKR	Tue, Apr 27, 1993	6.50	6.75	6.50	6.75
1188	NASDAQ	ARKR	Mon, Apr 26, 1993	6.13	6.50	6.13	6.38
1187	NASDAQ	ARKR	Fri, Apr 23, 1993	6.13	6.13	6.13	6.13
1186	NASDAQ	ARKR	Thu, Apr 22, 1993	6.25	6.38	5.75	6.38
1185	NASDAQ	ARKR	Wed, Apr 21, 1993	6.13	6.13	6.13	6.13
1184	NASDAQ	ARKR	Mon, Apr 19, 1993	6.13	6.13	6.13	6.13
1183	NASDAQ	ARKR	Fri, Apr 16, 1993	6.38	6.50	6.13	6.13
1182	NASDAQ	ARKR	Thu, Apr 15, 1993	6.50	6.50	6.50	6.50
1181	NASDAQ	ARKR	Wed, Apr 14, 1993	6.63	6.63	6.63	6.63
1180	NASDAQ	ARKR	Tue, Apr 13, 1993	6.63	6.63	6.63	6.63
1179	NASDAQ	ARKR	Mon, Apr 12, 1993	6.63	6.63	6.63	6.63
1178	NASDAQ	ARKR	Thu, Apr 8, 1993	6.75	6.75	6.75	6.75
1177	NASDAQ	ARKR	Tue, Apr 6, 1993	6.88	6.88	6.88	6.88
1176	NASDAQ	ARKR	Mon, Apr 5, 1993	6.75	6.75	6.75	6.75
1175	NASDAQ	ARKR	Fri, Apr 2, 1993	6.75	6.75	6.75	6.75
1174	NASDAQ	ARKR	Thu, Apr 1, 1993	6.88	6.88	6.88	6.88
1173	NASDAQ	ARKR	Wed, Mar 31, 1993	6.88	6.88	6.75	6.75
1172	NASDAQ	ARKR	Tue, Mar 30, 1993	6.63	6.63	6.63	6.63
1171	NASDAQ	ARKR	Mon, Mar 29, 1993	6.75	6.75	6.63	6.63
1170	NASDAQ	ARKR	Fri, Mar 26, 1993	6.63	6.63	6.63	6.63
1169	NASDAQ	ARKR	Thu, Mar 25, 1993	6.88	6.88	6.75	6.75
1168	NASDAQ	ARKR	Wed, Mar 24, 1993	7.00	7.00	7.00	7.00
1167	NASDAQ	ARKR	Mon, Mar 22, 1993	7.13	7.13	6.75	7.13
1166	NASDAQ	ARKR	Fri, Mar 19, 1993	7.00	7.00	7.00	7.00
1165	NASDAQ	ARKR	Thu, Mar 18, 1993	7.13	7.13	7.13	7.13
1164	NASDAQ	ARKR	Wed, Mar 17, 1993	7.13	7.13	7.13	7.13
1163	NASDAQ	ARKR	Tue, Mar 16, 1993	7.00	7.00	6.75	6.88
1162	NASDAQ	ARKR	Mon, Mar 15, 1993	7.50	7.50	7.38	7.38
1161	NASDAQ	ARKR	Fri, Mar 12, 1993	7.38	7.63	7.38	7.63
1160	NASDAQ	ARKR	Thu, Mar 11, 1993	7.50	7.50	7.50	7.50
1159	NASDAQ	ARKR	Wed, Mar 10, 1993	7.38	7.63	7.38	7.63
1158	NASDAQ	ARKR	Tue, Mar 9, 1993	7.50	7.50	7.38	7.38
1157	NASDAQ	ARKR	Mon, Mar 8, 1993	7.13	7.63	7.13	7.63
1156	NASDAQ	ARKR	Fri, Mar 5, 1993	7.38	7.38	7.25	7.25
1155	NASDAQ	ARKR	Thu, Mar 4, 1993	7.38	7.38	7.38	7.38
1154	NASDAQ	ARKR	Wed, Mar 3, 1993	7.38	7.38	7.25	7.38
1153	NASDAQ	ARKR	Tue, Mar 2, 1993	7.25	7.50	7.25	7.50
1152	NASDAQ	ARKR	Mon, Mar 1, 1993	7.38	7.38	7.13	7.13
1151	NASDAQ	ARKR	Fri, Feb 26, 1993	7.13	7.38	7.13	7.38
1150	NASDAQ	ARKR	Thu, Feb 25, 1993	7.13	7.25	7.13	7.25
1149	NASDAQ	ARKR	Wed, Feb 24, 1993	7.13	7.25	7.13	7.25
1148	NASDAQ	ARKR	Tue, Feb 23, 1993	7.38	7.38	7.13	7.13
1147	NASDAQ	ARKR	Mon, Feb 22, 1993	7.38	7.38	7.38	7.38
1146	NASDAQ	ARKR	Fri, Feb 19, 1993	7.63	7.75	7.50	7.50
1145	NASDAQ	ARKR	Thu, Feb 18, 1993	7.75	7.88	7.50	7.50
1144	NASDAQ	ARKR	Wed, Feb 17, 1993	7.75	7.75	7.63	7.63
1143	NASDAQ	ARKR	Tue, Feb 16, 1993	8.13	8.25	7.75	7.75
1142	NASDAQ	ARKR	Fri, Feb 12, 1993	7.75	8.00	7.75	8.00
1141	NASDAQ	ARKR	Thu, Feb 11, 1993	7.63	7.75	7.63	7.63
1140	NASDAQ	ARKR	Wed, Feb 10, 1993	7.88	7.88	7.63	7.63
1139	NASDAQ	ARKR	Tue, Feb 9, 1993	7.75	7.88	7.75	7.75
1138	NASDAQ	ARKR	Mon, Feb 8, 1993	7.63	7.75	7.50	7.75
1137	NASDAQ	ARKR	Fri, Feb 5, 1993	7.63	7.63	7.50	7.50
1136	NASDAQ	ARKR	Thu, Feb 4, 1993	7.75	7.88	7.63	7.63
1135	NASDAQ	ARKR	Wed, Feb 3, 1993	7.88	7.88	7.88	7.88
1134	NASDAQ	ARKR	Tue, Feb 2, 1993	7.75	7.88	7.63	7.88
1133	NASDAQ	ARKR	Mon, Feb 1, 1993	8.00	8.00	7.63	7.88
1132	NASDAQ	ARKR	Fri, Jan 29, 1993	7.38	8.00	7.38	8.00
1131	NASDAQ	ARKR	Thu, Jan 28, 1993	7.63	7.63	7.00	7.50
1130	NASDAQ	ARKR	Wed, Jan 27, 1993	8.00	8.00	7.75	7.88
1129	NASDAQ	ARKR	Tue, Jan 26, 1993	8.13	8.25	8.13	8.13
1128	NASDAQ	ARKR	Mon, Jan 25, 1993	8.50	8.50	8.25	8.25
1127	NASDAQ	ARKR	Fri, Jan 22, 1993	8.00	8.50	7.88	8.50
1126	NASDAQ	ARKR	Thu, Jan 21, 1993	7.88	7.88	7.88	7.88
1125	NASDAQ	ARKR	Wed, Jan 20, 1993	7.88	7.88	7.75	7.75
1124	NASDAQ	ARKR	Tue, Jan 19, 1993	7.63	7.75	7.63	7.63
1123	NASDAQ	ARKR	Mon, Jan 18, 1993	7.75	7.75	7.75	7.75
1122	NASDAQ	ARKR	Fri, Jan 15, 1993	7.63	7.75	7.50	7.75
1121	NASDAQ	ARKR	Thu, Jan 14, 1993	7.63	7.63	7.63	7.63
1120	NASDAQ	ARKR	Wed, Jan 13, 1993	7.38	7.50	7.38	7.50
1119	NASDAQ	ARKR	Tue, Jan 12, 1993	7.63	7.75	7.50	7.50
1118	NASDAQ	ARKR	Mon, Jan 11, 1993	7.38	7.50	7.38	7.38
1117	NASDAQ	ARKR	Fri, Jan 8, 1993	7.00	7.25	7.00	7.25
1116	NASDAQ	ARKR	Thu, Jan 7, 1993	7.38	7.38	7.00	7.00
1115	NASDAQ	ARKR	Wed, Jan 6, 1993	7.38	7.38	7.25	7.25
1114	NASDAQ	ARKR	Tue, Jan 5, 1993	7.38	7.50	7.38	7.50
1113	NASDAQ	ARKR	Mon, Jan 4, 1993	7.38	7.50	7.38	7.38
1112	NASDAQ	ARKR	Thu, Dec 31, 1992	7.38	7.38	7.13	7.25
1111	NASDAQ	ARKR	Wed, Dec 30, 1992	7.13	7.38	7.00	7.38
1110	NASDAQ	ARKR	Tue, Dec 29, 1992	7.00	7.00	7.00	7.00
1109	NASDAQ	ARKR	Mon, Dec 28, 1992	7.00	7.00	7.00	7.00
1108	NASDAQ	ARKR	Thu, Dec 24, 1992	6.75	6.75	6.75	6.75
1107	NASDAQ	ARKR	Wed, Dec 23, 1992	6.75	6.75	6.50	6.75
1106	NASDAQ	ARKR	Tue, Dec 22, 1992	6.88	6.88	6.75	6.75
1105	NASDAQ	ARKR	Mon, Dec 21, 1992	6.88	6.88	6.88	6.88
1104	NASDAQ	ARKR	Fri, Dec 18, 1992	6.75	6.75	6.75	6.75
1103	NASDAQ	ARKR	Thu, Dec 17, 1992	6.88	6.88	6.88	6.88
1102	NASDAQ	ARKR	Wed, Dec 16, 1992	6.88	6.88	6.75	6.75
1101	NASDAQ	ARKR	Tue, Dec 15, 1992	6.88	6.88	6.88	6.88
1100	NASDAQ	ARKR	Mon, Dec 14, 1992	7.25	7.25	6.63	6.88
1099	NASDAQ	ARKR	Fri, Dec 11, 1992	7.63	7.63	7.38	7.50
1098	NASDAQ	ARKR	Thu, Dec 10, 1992	7.50	7.63	7.50	7.63
1097	NASDAQ	ARKR	Wed, Dec 9, 1992	7.38	7.50	7.25	7.38
1096	NASDAQ	ARKR	Tue, Dec 8, 1992	7.63	7.63	7.50	7.50
1095	NASDAQ	ARKR	Mon, Dec 7, 1992	7.50	7.75	7.50	7.63
1094	NASDAQ	ARKR	Fri, Dec 4, 1992	7.38	7.50	7.25	7.38
1093	NASDAQ	ARKR	Thu, Dec 3, 1992	7.13	7.38	7.00	7.25
1092	NASDAQ	ARKR	Wed, Dec 2, 1992	6.75	6.88	6.75	6.75
1091	NASDAQ	ARKR	Tue, Dec 1, 1992	6.75	6.75	6.75	6.75
1090	NASDAQ	ARKR	Mon, Nov 30, 1992	7.00	7.00	6.88	6.88
1089	NASDAQ	ARKR	Fri, Nov 27, 1992	6.88	7.00	6.88	7.00
1088	NASDAQ	ARKR	Wed, Nov 25, 1992	6.75	6.88	6.75	6.88
1087	NASDAQ	ARKR	Tue, Nov 24, 1992	6.50	6.63	6.50	6.63
1086	NASDAQ	ARKR	Mon, Nov 23, 1992	6.38	6.38	6.38	6.38
1085	NASDAQ	ARKR	Fri, Nov 20, 1992	6.38	6.38	6.13	6.38
1084	NASDAQ	ARKR	Thu, Nov 19, 1992	6.25	6.38	6.13	6.25
1083	NASDAQ	ARKR	Wed, Nov 18, 1992	6.00	6.25	6.00	6.25
1082	NASDAQ	ARKR	Tue, Nov 17, 1992	5.75	5.88	5.75	5.88
1081	NASDAQ	ARKR	Mon, Nov 16, 1992	5.50	5.88	5.50	5.75
1080	NASDAQ	ARKR	Fri, Nov 13, 1992	5.75	5.75	5.25	5.50
1079	NASDAQ	ARKR	Thu, Nov 12, 1992	5.88	5.88	5.88	5.88
1078	NASDAQ	ARKR	Wed, Nov 11, 1992	5.88	5.88	5.88	5.88
1077	NASDAQ	ARKR	Mon, Nov 9, 1992	5.88	6.00	5.88	6.00
1076	NASDAQ	ARKR	Fri, Nov 6, 1992	5.88	6.00	5.88	6.00
1075	NASDAQ	ARKR	Thu, Nov 5, 1992	5.75	5.75	5.75	5.75
1074	NASDAQ	ARKR	Wed, Nov 4, 1992	5.63	6.00	5.63	5.75
1073	NASDAQ	ARKR	Tue, Nov 3, 1992	5.75	5.75	5.50	5.50
1072	NASDAQ	ARKR	Mon, Nov 2, 1992	5.63	5.75	5.63	5.63
1071	NASDAQ	ARKR	Fri, Oct 30, 1992	5.63	5.75	5.63	5.75
1070	NASDAQ	ARKR	Thu, Oct 29, 1992	5.50	5.50	5.50	5.50
1069	NASDAQ	ARKR	Tue, Oct 27, 1992	5.50	5.50	5.50	5.50
1068	NASDAQ	ARKR	Mon, Oct 26, 1992	5.75	5.75	5.50	5.50
1067	NASDAQ	ARKR	Wed, Oct 21, 1992	5.50	5.50	5.50	5.50
1066	NASDAQ	ARKR	Tue, Oct 20, 1992	5.50	5.63	5.50	5.63
1065	NASDAQ	ARKR	Mon, Oct 19, 1992	5.75	5.75	5.75	5.75
1064	NASDAQ	ARKR	Fri, Oct 16, 1992	5.75	5.75	5.75	5.75
1063	NASDAQ	ARKR	Thu, Oct 15, 1992	5.75	5.75	5.75	5.75
1062	NASDAQ	ARKR	Wed, Oct 14, 1992	5.63	5.75	5.63	5.63
1061	NASDAQ	ARKR	Tue, Oct 13, 1992	5.75	5.75	5.75	5.75
1060	NASDAQ	ARKR	Mon, Oct 12, 1992	5.63	5.63	5.63	5.63
1059	NASDAQ	ARKR	Fri, Oct 9, 1992	5.63	5.63	5.63	5.63
1058	NASDAQ	ARKR	Tue, Oct 6, 1992	5.75	5.75	5.75	5.75
1057	NASDAQ	ARKR	Mon, Oct 5, 1992	5.75	5.88	5.75	5.88
1056	NASDAQ	ARKR	Thu, Oct 1, 1992	6.13	6.13	5.88	6.00
1055	NASDAQ	ARKR	Wed, Sep 30, 1992	6.00	6.13	6.00	6.13
1054	NASDAQ	ARKR	Mon, Sep 28, 1992	6.25	6.25	6.00	6.13
1053	NASDAQ	ARKR	Fri, Sep 25, 1992	6.13	6.25	6.00	6.25
1052	NASDAQ	ARKR	Thu, Sep 24, 1992	6.25	6.25	6.13	6.25
1051	NASDAQ	ARKR	Wed, Sep 23, 1992	6.38	6.38	6.13	6.13
1050	NASDAQ	ARKR	Tue, Sep 22, 1992	6.13	6.50	6.00	6.38
1049	NASDAQ	ARKR	Mon, Sep 21, 1992	5.88	6.25	5.88	6.25
1048	NASDAQ	ARKR	Fri, Sep 18, 1992	5.75	5.88	5.75	5.88
1047	NASDAQ	ARKR	Wed, Sep 16, 1992	5.75	5.75	5.75	5.75
1046	NASDAQ	ARKR	Tue, Sep 15, 1992	5.75	5.88	5.75	5.88
1045	NASDAQ	ARKR	Mon, Sep 14, 1992	5.75	5.88	5.63	5.63
1044	NASDAQ	ARKR	Fri, Sep 11, 1992	5.63	5.88	5.50	5.88
1043	NASDAQ	ARKR	Thu, Sep 10, 1992	5.50	5.63	5.50	5.63
1042	NASDAQ	ARKR	Wed, Sep 9, 1992	5.50	5.50	5.50	5.50
1041	NASDAQ	ARKR	Tue, Sep 8, 1992	5.00	5.38	5.00	5.38
1040	NASDAQ	ARKR	Thu, Sep 3, 1992	5.00	5.00	5.00	5.00
1039	NASDAQ	ARKR	Wed, Sep 2, 1992	4.75	4.94	4.75	4.88
1038	NASDAQ	ARKR	Thu, Aug 27, 1992	4.50	4.63	4.50	4.63
1037	NASDAQ	ARKR	Wed, Aug 26, 1992	4.38	4.38	4.38	4.38
1036	NASDAQ	ARKR	Tue, Aug 25, 1992	4.50	4.50	4.25	4.50
1035	NASDAQ	ARKR	Mon, Aug 24, 1992	4.63	4.63	4.63	4.63
1034	NASDAQ	ARKR	Fri, Aug 21, 1992	4.50	4.63	4.50	4.50
1033	NASDAQ	ARKR	Tue, Aug 18, 1992	4.63	4.75	4.63	4.75
1032	NASDAQ	ARKR	Fri, Aug 14, 1992	4.63	4.63	4.63	4.63
1031	NASDAQ	ARKR	Tue, Aug 11, 1992	4.75	4.75	4.75	4.75
1030	NASDAQ	ARKR	Thu, Aug 6, 1992	4.63	4.63	4.63	4.63
1029	NASDAQ	ARKR	Wed, Aug 5, 1992	4.75	4.75	4.75	4.75
1028	NASDAQ	ARKR	Tue, Aug 4, 1992	4.63	4.63	4.63	4.63
1027	NASDAQ	ARKR	Mon, Aug 3, 1992	4.75	4.75	4.75	4.75
1026	NASDAQ	ARKR	Fri, Jul 31, 1992	4.63	4.63	4.63	4.63
1025	NASDAQ	ARKR	Thu, Jul 30, 1992	4.63	4.63	4.50	4.50
1024	NASDAQ	ARKR	Wed, Jul 29, 1992	4.50	4.50	4.50	4.50
1023	NASDAQ	ARKR	Tue, Jul 28, 1992	4.50	4.50	4.50	4.50
1022	NASDAQ	ARKR	Mon, Jul 27, 1992	4.50	4.63	4.50	4.50
1021	NASDAQ	ARKR	Thu, Jul 23, 1992	4.38	4.38	4.38	4.38
1020	NASDAQ	ARKR	Wed, Jul 22, 1992	4.50	4.50	4.38	4.38
1019	NASDAQ	ARKR	Mon, Jul 20, 1992	4.25	4.25	4.13	4.25
1018	NASDAQ	ARKR	Fri, Jul 17, 1992	4.38	4.38	4.38	4.38
1017	NASDAQ	ARKR	Thu, Jul 16, 1992	4.38	4.38	4.38	4.38
1016	NASDAQ	ARKR	Wed, Jul 15, 1992	4.38	4.38	4.38	4.38
1015	NASDAQ	ARKR	Tue, Jul 7, 1992	4.63	4.63	4.50	4.50
1014	NASDAQ	ARKR	Wed, Jul 1, 1992	4.63	4.63	4.63	4.63
1013	NASDAQ	ARKR	Tue, Jun 30, 1992	4.50	4.63	4.50	4.63
1012	NASDAQ	ARKR	Mon, Jun 29, 1992	4.75	4.88	4.50	4.50
1011	NASDAQ	ARKR	Fri, Jun 26, 1992	4.88	4.88	4.50	4.50
1010	NASDAQ	ARKR	Thu, Jun 25, 1992	4.88	4.88	4.88	4.88
1009	NASDAQ	ARKR	Wed, Jun 24, 1992	4.63	4.63	4.63	4.63
1008	NASDAQ	ARKR	Mon, Jun 22, 1992	4.63	4.63	4.63	4.63
1007	NASDAQ	ARKR	Wed, Jun 17, 1992	4.88	4.88	4.88	4.88
1006	NASDAQ	ARKR	Tue, Jun 16, 1992	4.88	4.88	4.88	4.88
1005	NASDAQ	ARKR	Fri, Jun 12, 1992	4.88	4.88	4.88	4.88
1004	NASDAQ	ARKR	Thu, Jun 11, 1992	4.75	4.75	4.63	4.75
1003	NASDAQ	ARKR	Wed, Jun 10, 1992	5.13	5.13	4.88	4.88
1002	NASDAQ	ARKR	Tue, Jun 9, 1992	5.00	5.00	5.00	5.00
1001	NASDAQ	ARKR	Mon, Jun 8, 1992	4.88	4.88	4.88	4.88
1000	NASDAQ	ARKR	Fri, Jun 5, 1992	5.00	5.00	4.63	4.63
999	NASDAQ	ARKR	Thu, Jun 4, 1992	5.00	5.00	5.00	5.00
998	NASDAQ	ARKR	Wed, Jun 3, 1992	5.00	5.00	4.88	5.00
997	NASDAQ	ARKR	Tue, Jun 2, 1992	5.00	5.00	4.88	4.88
996	NASDAQ	ARKR	Fri, May 29, 1992	5.00	5.13	4.88	5.00
995	NASDAQ	ARKR	Thu, May 28, 1992	5.00	5.00	5.00	5.00
994	NASDAQ	ARKR	Wed, May 27, 1992	5.00	5.00	5.00	5.00
993	NASDAQ	ARKR	Tue, May 26, 1992	4.75	4.88	4.75	4.88
992	NASDAQ	ARKR	Fri, May 22, 1992	4.75	4.75	4.75	4.75
991	NASDAQ	ARKR	Thu, May 21, 1992	4.88	5.00	4.88	4.88
990	NASDAQ	ARKR	Wed, May 20, 1992	4.88	4.88	4.75	4.75
989	NASDAQ	ARKR	Tue, May 19, 1992	4.63	4.63	4.63	4.63
988	NASDAQ	ARKR	Mon, May 18, 1992	4.75	4.75	4.75	4.75
987	NASDAQ	ARKR	Fri, May 15, 1992	4.75	4.75	4.75	4.75
986	NASDAQ	ARKR	Thu, May 14, 1992	4.75	4.75	4.75	4.75
985	NASDAQ	ARKR	Wed, May 13, 1992	4.50	4.75	4.50	4.75
984	NASDAQ	ARKR	Tue, May 12, 1992	4.50	4.50	4.50	4.50
983	NASDAQ	ARKR	Mon, May 11, 1992	4.63	4.63	4.63	4.63
982	NASDAQ	ARKR	Fri, May 8, 1992	4.75	4.75	4.63	4.63
981	NASDAQ	ARKR	Thu, May 7, 1992	4.50	4.63	4.50	4.63
980	NASDAQ	ARKR	Wed, May 6, 1992	4.38	4.38	4.38	4.38
979	NASDAQ	ARKR	Tue, May 5, 1992	4.50	4.50	4.50	4.50
978	NASDAQ	ARKR	Mon, May 4, 1992	4.38	4.38	4.38	4.38
977	NASDAQ	ARKR	Thu, Apr 30, 1992	4.38	4.50	4.38	4.50
976	NASDAQ	ARKR	Wed, Apr 29, 1992	4.25	4.25	4.25	4.25
975	NASDAQ	ARKR	Tue, Apr 28, 1992	4.38	4.38	4.38	4.38
974	NASDAQ	ARKR	Mon, Apr 27, 1992	4.25	4.38	4.25	4.38
973	NASDAQ	ARKR	Fri, Apr 24, 1992	4.38	4.38	4.25	4.25
972	NASDAQ	ARKR	Thu, Apr 23, 1992	4.25	4.25	4.25	4.25
971	NASDAQ	ARKR	Wed, Apr 22, 1992	4.25	4.25	4.13	4.13
970	NASDAQ	ARKR	Mon, Apr 20, 1992	4.25	4.25	4.25	4.25
969	NASDAQ	ARKR	Thu, Apr 16, 1992	4.38	4.38	4.25	4.38
968	NASDAQ	ARKR	Wed, Apr 15, 1992	4.25	4.38	4.25	4.38
967	NASDAQ	ARKR	Tue, Apr 14, 1992	4.38	4.38	4.25	4.25
966	NASDAQ	ARKR	Mon, Apr 13, 1992	4.25	4.25	4.25	4.25
965	NASDAQ	ARKR	Fri, Apr 10, 1992	4.13	4.13	4.13	4.13
964	NASDAQ	ARKR	Thu, Apr 9, 1992	4.25	4.25	4.25	4.25
963	NASDAQ	ARKR	Wed, Apr 8, 1992	4.25	4.25	4.13	4.13
962	NASDAQ	ARKR	Tue, Apr 7, 1992	4.38	4.38	4.38	4.38
961	NASDAQ	ARKR	Fri, Apr 3, 1992	4.63	4.63	4.38	4.50
960	NASDAQ	ARKR	Tue, Mar 31, 1992	4.50	4.63	4.50	4.63
959	NASDAQ	ARKR	Mon, Mar 30, 1992	4.50	4.50	4.50	4.50
958	NASDAQ	ARKR	Thu, Mar 26, 1992	4.63	4.63	4.50	4.50
957	NASDAQ	ARKR	Wed, Mar 25, 1992	4.50	4.63	4.50	4.63
956	NASDAQ	ARKR	Tue, Mar 24, 1992	4.63	4.63	4.63	4.63
955	NASDAQ	ARKR	Mon, Mar 23, 1992	4.50	4.50	4.50	4.50
954	NASDAQ	ARKR	Fri, Mar 20, 1992	4.63	4.63	4.63	4.63
953	NASDAQ	ARKR	Thu, Mar 19, 1992	4.50	4.50	4.50	4.50
952	NASDAQ	ARKR	Wed, Mar 18, 1992	4.38	4.38	4.38	4.38
951	NASDAQ	ARKR	Tue, Mar 17, 1992	4.50	4.63	4.50	4.50
950	NASDAQ	ARKR	Mon, Mar 16, 1992	4.50	4.50	4.50	4.50
949	NASDAQ	ARKR	Fri, Mar 13, 1992	4.38	4.38	4.38	4.38
948	NASDAQ	ARKR	Thu, Mar 12, 1992	4.50	4.50	4.50	4.50
947	NASDAQ	ARKR	Wed, Mar 11, 1992	4.63	4.63	4.63	4.63
946	NASDAQ	ARKR	Mon, Mar 9, 1992	4.50	4.50	4.50	4.50
945	NASDAQ	ARKR	Fri, Mar 6, 1992	4.88	4.88	4.63	4.63
944	NASDAQ	ARKR	Wed, Mar 4, 1992	4.75	4.88	4.63	4.88
943	NASDAQ	ARKR	Tue, Mar 3, 1992	4.75	4.75	4.75	4.75
942	NASDAQ	ARKR	Mon, Mar 2, 1992	4.75	4.75	4.75	4.75
941	NASDAQ	ARKR	Fri, Feb 28, 1992	4.50	4.63	4.38	4.63
940	NASDAQ	ARKR	Thu, Feb 27, 1992	4.63	4.63	4.38	4.50
939	NASDAQ	ARKR	Wed, Feb 26, 1992	4.50	4.50	4.38	4.50
938	NASDAQ	ARKR	Tue, Feb 25, 1992	4.50	4.50	4.50	4.50
937	NASDAQ	ARKR	Mon, Feb 24, 1992	4.75	4.75	4.63	4.63
936	NASDAQ	ARKR	Fri, Feb 21, 1992	4.38	4.75	4.38	4.75
935	NASDAQ	ARKR	Thu, Feb 20, 1992	4.13	4.25	4.13	4.25
934	NASDAQ	ARKR	Wed, Feb 19, 1992	4.00	4.13	4.00	4.13
933	NASDAQ	ARKR	Tue, Feb 18, 1992	4.00	4.25	3.88	3.88
932	NASDAQ	ARKR	Thu, Feb 13, 1992	4.13	4.13	4.00	4.00
931	NASDAQ	ARKR	Wed, Feb 12, 1992	4.13	4.13	4.13	4.13
930	NASDAQ	ARKR	Tue, Feb 11, 1992	4.13	4.13	4.13	4.13
929	NASDAQ	ARKR	Mon, Feb 10, 1992	4.25	4.25	4.25	4.25
928	NASDAQ	ARKR	Fri, Feb 7, 1992	4.50	4.50	4.25	4.25
927	NASDAQ	ARKR	Thu, Feb 6, 1992	4.38	4.38	4.38	4.38
926	NASDAQ	ARKR	Tue, Feb 4, 1992	4.00	4.25	4.00	4.25
925	NASDAQ	ARKR	Mon, Feb 3, 1992	4.38	4.38	4.00	4.00
924	NASDAQ	ARKR	Fri, Jan 31, 1992	4.13	4.25	4.00	4.25
923	NASDAQ	ARKR	Thu, Jan 30, 1992	4.13	4.13	4.00	4.00
922	NASDAQ	ARKR	Wed, Jan 29, 1992	4.25	4.25	4.25	4.25
921	NASDAQ	ARKR	Tue, Jan 28, 1992	4.50	4.50	4.38	4.38
920	NASDAQ	ARKR	Mon, Jan 27, 1992	4.38	4.50	4.38	4.38
919	NASDAQ	ARKR	Fri, Jan 24, 1992	4.50	4.50	4.38	4.38
918	NASDAQ	ARKR	Thu, Jan 23, 1992	4.63	4.63	4.50	4.63
917	NASDAQ	ARKR	Wed, Jan 22, 1992	4.50	4.50	4.38	4.38
916	NASDAQ	ARKR	Tue, Jan 21, 1992	4.75	4.88	4.38	4.38
915	NASDAQ	ARKR	Mon, Jan 20, 1992	5.00	5.00	5.00	5.00
914	NASDAQ	ARKR	Fri, Jan 17, 1992	5.00	5.13	4.75	5.13
913	NASDAQ	ARKR	Thu, Jan 16, 1992	4.88	4.88	4.75	4.88
912	NASDAQ	ARKR	Wed, Jan 15, 1992	4.63	4.75	4.63	4.75
911	NASDAQ	ARKR	Tue, Jan 14, 1992	4.63	4.63	4.63	4.63
910	NASDAQ	ARKR	Mon, Jan 13, 1992	4.50	4.63	4.50	4.50
909	NASDAQ	ARKR	Fri, Jan 10, 1992	4.38	4.38	4.25	4.38
908	NASDAQ	ARKR	Thu, Jan 9, 1992	4.13	4.50	4.13	4.50
907	NASDAQ	ARKR	Wed, Jan 8, 1992	4.13	4.13	4.00	4.13
906	NASDAQ	ARKR	Tue, Jan 7, 1992	4.13	4.13	4.00	4.00
905	NASDAQ	ARKR	Fri, Jan 3, 1992	4.13	4.13	4.13	4.13
904	NASDAQ	ARKR	Thu, Jan 2, 1992	4.00	4.00	3.88	3.88
903	NASDAQ	ARKR	Tue, Dec 31, 1991	3.88	3.88	3.88	3.88
902	NASDAQ	ARKR	Mon, Dec 30, 1991	4.00	4.00	3.88	3.88
901	NASDAQ	ARKR	Fri, Dec 27, 1991	4.00	4.00	3.88	4.00
900	NASDAQ	ARKR	Thu, Dec 26, 1991	4.00	4.13	4.00	4.13
899	NASDAQ	ARKR	Mon, Dec 23, 1991	3.75	4.00	3.75	3.88
898	NASDAQ	ARKR	Fri, Dec 20, 1991	3.63	3.63	3.63	3.63
897	NASDAQ	ARKR	Thu, Dec 19, 1991	3.75	3.75	3.75	3.75
896	NASDAQ	ARKR	Tue, Dec 17, 1991	4.00	4.00	4.00	4.00
895	NASDAQ	ARKR	Thu, Dec 12, 1991	4.00	4.00	4.00	4.00
894	NASDAQ	ARKR	Tue, Dec 10, 1991	4.00	4.00	4.00	4.00
893	NASDAQ	ARKR	Fri, Dec 6, 1991	3.88	3.88	3.88	3.88
892	NASDAQ	ARKR	Thu, Dec 5, 1991	3.75	3.75	3.63	3.75
891	NASDAQ	ARKR	Wed, Dec 4, 1991	3.75	3.75	3.75	3.75
890	NASDAQ	ARKR	Tue, Dec 3, 1991	3.88	3.88	3.88	3.88
889	NASDAQ	ARKR	Tue, Nov 26, 1991	4.00	4.00	4.00	4.00
888	NASDAQ	ARKR	Mon, Nov 25, 1991	4.00	4.00	3.88	4.00
887	NASDAQ	ARKR	Thu, Nov 21, 1991	3.88	3.88	3.88	3.88
886	NASDAQ	ARKR	Wed, Nov 20, 1991	3.75	3.75	3.75	3.75
885	NASDAQ	ARKR	Tue, Nov 12, 1991	3.88	3.88	3.88	3.88
884	NASDAQ	ARKR	Mon, Nov 11, 1991	4.00	4.00	4.00	4.00
883	NASDAQ	ARKR	Fri, Nov 8, 1991	4.00	4.13	4.00	4.13
882	NASDAQ	ARKR	Wed, Nov 6, 1991	4.00	4.13	3.88	4.00
881	NASDAQ	ARKR	Tue, Nov 5, 1991	4.00	4.00	4.00	4.00
880	NASDAQ	ARKR	Mon, Nov 4, 1991	3.75	3.88	3.75	3.88
879	NASDAQ	ARKR	Fri, Nov 1, 1991	3.63	3.63	3.63	3.63
878	NASDAQ	ARKR	Thu, Oct 31, 1991	3.63	3.63	3.50	3.63
877	NASDAQ	ARKR	Wed, Oct 30, 1991	3.63	3.75	3.63	3.75
876	NASDAQ	ARKR	Tue, Oct 29, 1991	3.50	3.63	3.50	3.50
875	NASDAQ	ARKR	Mon, Oct 28, 1991	3.50	3.50	3.50	3.50
874	NASDAQ	ARKR	Fri, Oct 25, 1991	3.38	3.38	3.25	3.25
873	NASDAQ	ARKR	Thu, Oct 24, 1991	3.63	3.75	3.25	3.25
872	NASDAQ	ARKR	Wed, Oct 23, 1991	3.50	3.63	3.50	3.63
871	NASDAQ	ARKR	Tue, Oct 22, 1991	3.50	3.50	3.50	3.50
870	NASDAQ	ARKR	Fri, Oct 18, 1991	3.63	3.63	3.63	3.63
869	NASDAQ	ARKR	Thu, Oct 17, 1991	3.63	3.63	3.63	3.63
868	NASDAQ	ARKR	Tue, Oct 15, 1991	3.88	3.88	3.75	3.75
867	NASDAQ	ARKR	Mon, Oct 14, 1991	4.00	4.00	4.00	4.00
866	NASDAQ	ARKR	Fri, Oct 11, 1991	3.88	3.88	3.75	3.75
865	NASDAQ	ARKR	Thu, Oct 10, 1991	3.88	3.88	3.88	3.88
864	NASDAQ	ARKR	Tue, Oct 8, 1991	3.63	3.63	3.63	3.63
863	NASDAQ	ARKR	Mon, Oct 7, 1991	3.75	3.75	3.75	3.75
862	NASDAQ	ARKR	Fri, Oct 4, 1991	3.75	3.75	3.75	3.75
861	NASDAQ	ARKR	Thu, Oct 3, 1991	3.75	3.75	3.75	3.75
860	NASDAQ	ARKR	Tue, Oct 1, 1991	4.00	4.00	4.00	4.00
859	NASDAQ	ARKR	Mon, Sep 30, 1991	4.00	4.00	4.00	4.00
858	NASDAQ	ARKR	Fri, Sep 27, 1991	3.88	4.00	3.88	4.00
857	NASDAQ	ARKR	Thu, Sep 26, 1991	3.75	3.88	3.63	3.88
856	NASDAQ	ARKR	Wed, Sep 25, 1991	3.88	3.88	3.88	3.88
855	NASDAQ	ARKR	Tue, Sep 24, 1991	3.75	3.75	3.75	3.75
854	NASDAQ	ARKR	Mon, Sep 23, 1991	3.75	3.75	3.63	3.75
853	NASDAQ	ARKR	Fri, Sep 20, 1991	3.63	3.63	3.63	3.63
852	NASDAQ	ARKR	Thu, Sep 19, 1991	3.75	3.75	3.75	3.75
851	NASDAQ	ARKR	Tue, Sep 17, 1991	3.63	3.75	3.63	3.75
850	NASDAQ	ARKR	Mon, Sep 16, 1991	3.63	3.63	3.63	3.63
849	NASDAQ	ARKR	Fri, Sep 13, 1991	3.88	3.88	3.75	3.75
848	NASDAQ	ARKR	Thu, Sep 12, 1991	3.88	3.88	3.88	3.88
847	NASDAQ	ARKR	Mon, Sep 9, 1991	4.00	4.00	3.88	3.88
846	NASDAQ	ARKR	Fri, Sep 6, 1991	4.13	4.13	4.00	4.00
845	NASDAQ	ARKR	Thu, Sep 5, 1991	4.25	4.25	4.25	4.25
844	NASDAQ	ARKR	Tue, Sep 3, 1991	4.25	4.50	4.13	4.13
843	NASDAQ	ARKR	Fri, Aug 30, 1991	4.00	4.13	4.00	4.13
842	NASDAQ	ARKR	Thu, Aug 29, 1991	3.88	4.00	3.75	3.88
841	NASDAQ	ARKR	Wed, Aug 28, 1991	4.00	4.00	3.75	4.00
840	NASDAQ	ARKR	Tue, Aug 27, 1991	3.75	3.75	3.75	3.75
839	NASDAQ	ARKR	Mon, Aug 26, 1991	3.88	3.88	3.88	3.88
838	NASDAQ	ARKR	Fri, Aug 23, 1991	3.88	3.88	3.88	3.88
837	NASDAQ	ARKR	Wed, Aug 21, 1991	3.88	3.88	3.75	3.75
836	NASDAQ	ARKR	Mon, Aug 19, 1991	4.00	4.00	4.00	4.00
835	NASDAQ	ARKR	Fri, Aug 16, 1991	4.13	4.13	4.00	4.00
834	NASDAQ	ARKR	Thu, Aug 15, 1991	3.88	4.00	3.88	4.00
833	NASDAQ	ARKR	Mon, Aug 12, 1991	3.75	3.75	3.75	3.75
832	NASDAQ	ARKR	Fri, Aug 9, 1991	3.88	3.88	3.88	3.88
831	NASDAQ	ARKR	Thu, Aug 8, 1991	4.00	4.00	3.88	3.88
830	NASDAQ	ARKR	Wed, Aug 7, 1991	3.88	4.00	3.88	4.00
829	NASDAQ	ARKR	Tue, Aug 6, 1991	3.88	3.88	3.88	3.88
828	NASDAQ	ARKR	Mon, Aug 5, 1991	4.00	4.00	4.00	4.00
827	NASDAQ	ARKR	Fri, Aug 2, 1991	4.00	4.00	3.88	3.88
826	NASDAQ	ARKR	Thu, Aug 1, 1991	4.00	4.13	4.00	4.00
825	NASDAQ	ARKR	Wed, Jul 31, 1991	4.00	4.00	4.00	4.00
824	NASDAQ	ARKR	Tue, Jul 30, 1991	4.00	4.00	3.88	3.88
823	NASDAQ	ARKR	Mon, Jul 29, 1991	4.00	4.00	3.88	4.00
822	NASDAQ	ARKR	Fri, Jul 26, 1991	4.00	4.00	4.00	4.00
821	NASDAQ	ARKR	Thu, Jul 25, 1991	3.88	4.00	3.88	4.00
820	NASDAQ	ARKR	Wed, Jul 24, 1991	3.88	3.88	3.63	3.75
819	NASDAQ	ARKR	Tue, Jul 23, 1991	4.00	4.00	4.00	4.00
818	NASDAQ	ARKR	Mon, Jul 22, 1991	4.00	4.00	4.00	4.00
817	NASDAQ	ARKR	Fri, Jul 19, 1991	4.13	4.13	3.88	4.00
816	NASDAQ	ARKR	Thu, Jul 18, 1991	3.63	4.25	3.63	4.13
815	NASDAQ	ARKR	Wed, Jul 17, 1991	3.38	3.50	3.38	3.50
814	NASDAQ	ARKR	Tue, Jul 16, 1991	3.38	3.50	3.38	3.38
813	NASDAQ	ARKR	Mon, Jul 15, 1991	3.38	3.38	3.38	3.38
812	NASDAQ	ARKR	Thu, Jul 11, 1991	3.13	3.13	3.13	3.13
811	NASDAQ	ARKR	Tue, Jul 9, 1991	3.25	3.25	3.25	3.25
810	NASDAQ	ARKR	Mon, Jul 8, 1991	3.25	3.38	3.25	3.38
809	NASDAQ	ARKR	Fri, Jul 5, 1991	3.13	3.25	3.13	3.25
808	NASDAQ	ARKR	Wed, Jul 3, 1991	3.13	3.13	3.00	3.00
807	NASDAQ	ARKR	Tue, Jul 2, 1991	3.00	3.13	3.00	3.13
806	NASDAQ	ARKR	Mon, Jul 1, 1991	3.00	3.00	3.00	3.00
805	NASDAQ	ARKR	Fri, Jun 28, 1991	3.00	3.00	2.88	3.00
804	NASDAQ	ARKR	Thu, Jun 27, 1991	3.00	3.00	3.00	3.00
803	NASDAQ	ARKR	Tue, Jun 25, 1991	3.00	3.13	3.00	3.00
802	NASDAQ	ARKR	Mon, Jun 24, 1991	3.00	3.00	3.00	3.00
801	NASDAQ	ARKR	Fri, Jun 21, 1991	3.00	3.13	3.00	3.13
800	NASDAQ	ARKR	Thu, Jun 20, 1991	3.00	3.00	3.00	3.00
799	NASDAQ	ARKR	Wed, Jun 19, 1991	3.00	3.00	2.88	2.88
798	NASDAQ	ARKR	Tue, Jun 18, 1991	3.00	3.25	3.00	3.25
797	NASDAQ	ARKR	Mon, Jun 17, 1991	3.00	3.00	3.00	3.00
796	NASDAQ	ARKR	Thu, Jun 13, 1991	3.00	3.00	3.00	3.00
795	NASDAQ	ARKR	Tue, Jun 11, 1991	3.00	3.00	2.88	2.88
794	NASDAQ	ARKR	Mon, Jun 10, 1991	2.88	3.00	2.88	3.00
793	NASDAQ	ARKR	Fri, Jun 7, 1991	2.88	2.88	2.88	2.88
792	NASDAQ	ARKR	Thu, Jun 6, 1991	2.63	2.75	2.63	2.63
791	NASDAQ	ARKR	Tue, Jun 4, 1991	2.75	2.75	2.63	2.63
790	NASDAQ	ARKR	Mon, Jun 3, 1991	2.88	2.88	2.88	2.88
789	NASDAQ	ARKR	Fri, May 31, 1991	2.88	3.00	2.88	3.00
788	NASDAQ	ARKR	Tue, May 28, 1991	2.88	2.88	2.88	2.88
787	NASDAQ	ARKR	Fri, May 24, 1991	2.75	3.00	2.75	3.00
786	NASDAQ	ARKR	Thu, May 23, 1991	2.63	2.75	2.63	2.75
785	NASDAQ	ARKR	Wed, May 22, 1991	2.38	2.63	2.38	2.50
784	NASDAQ	ARKR	Tue, May 21, 1991	2.38	2.38	2.38	2.38
783	NASDAQ	ARKR	Mon, May 20, 1991	2.25	2.38	2.25	2.25
782	NASDAQ	ARKR	Tue, May 14, 1991	2.25	2.25	2.25	2.25
781	NASDAQ	ARKR	Mon, May 13, 1991	2.25	2.25	2.25	2.25
780	NASDAQ	ARKR	Fri, May 10, 1991	2.25	2.25	2.25	2.25
779	NASDAQ	ARKR	Thu, May 9, 1991	2.38	2.63	2.25	2.25
778	NASDAQ	ARKR	Fri, May 3, 1991	2.38	2.38	2.38	2.38
777	NASDAQ	ARKR	Tue, Apr 30, 1991	2.50	2.50	2.50	2.50
776	NASDAQ	ARKR	Mon, Apr 29, 1991	2.38	2.50	2.38	2.50
775	NASDAQ	ARKR	Wed, Apr 24, 1991	2.25	2.38	2.25	2.25
774	NASDAQ	ARKR	Tue, Apr 23, 1991	2.38	2.38	2.25	2.25
773	NASDAQ	ARKR	Thu, Apr 18, 1991	2.13	2.38	2.13	2.38
772	NASDAQ	ARKR	Wed, Apr 17, 1991	2.00	2.00	2.00	2.00
771	NASDAQ	ARKR	Mon, Apr 15, 1991	2.00	2.00	2.00	2.00
770	NASDAQ	ARKR	Fri, Apr 12, 1991	2.00	2.25	2.00	2.00
769	NASDAQ	ARKR	Thu, Apr 11, 1991	2.00	2.13	2.00	2.00
768	NASDAQ	ARKR	Wed, Apr 10, 1991	1.75	1.88	1.75	1.88
767	NASDAQ	ARKR	Mon, Apr 8, 1991	1.75	1.75	1.75	1.75
766	NASDAQ	ARKR	Thu, Apr 4, 1991	1.88	2.00	1.88	1.88
765	NASDAQ	ARKR	Tue, Apr 2, 1991	1.88	1.88	1.88	1.88
764	NASDAQ	ARKR	Mon, Apr 1, 1991	1.88	1.88	1.88	1.88
763	NASDAQ	ARKR	Thu, Mar 28, 1991	2.00	2.13	1.88	2.00
762	NASDAQ	ARKR	Wed, Mar 27, 1991	2.00	2.13	2.00	2.00
761	NASDAQ	ARKR	Fri, Mar 22, 1991	2.00	2.00	2.00	2.00
760	NASDAQ	ARKR	Wed, Mar 20, 1991	2.13	2.13	2.13	2.13
759	NASDAQ	ARKR	Tue, Mar 19, 1991	2.13	2.13	2.13	2.13
758	NASDAQ	ARKR	Mon, Mar 18, 1991	2.25	2.25	2.00	2.00
757	NASDAQ	ARKR	Fri, Mar 15, 1991	2.25	2.25	2.25	2.25
756	NASDAQ	ARKR	Mon, Mar 11, 1991	2.38	2.38	2.38	2.38
755	NASDAQ	ARKR	Fri, Mar 8, 1991	2.63	2.63	2.63	2.63
754	NASDAQ	ARKR	Wed, Mar 6, 1991	2.25	2.50	2.25	2.38
753	NASDAQ	ARKR	Tue, Mar 5, 1991	2.50	2.50	2.25	2.25
752	NASDAQ	ARKR	Mon, Mar 4, 1991	2.50	2.63	2.50	2.50
751	NASDAQ	ARKR	Fri, Mar 1, 1991	2.63	2.63	2.50	2.50
750	NASDAQ	ARKR	Thu, Feb 28, 1991	2.63	2.63	2.63	2.63
749	NASDAQ	ARKR	Wed, Feb 27, 1991	2.63	2.63	2.63	2.63
748	NASDAQ	ARKR	Mon, Feb 25, 1991	2.50	2.50	2.50	2.50
747	NASDAQ	ARKR	Fri, Feb 22, 1991	2.50	2.63	2.50	2.63
746	NASDAQ	ARKR	Thu, Feb 21, 1991	2.50	2.50	2.38	2.38
745	NASDAQ	ARKR	Wed, Feb 20, 1991	2.50	2.50	2.50	2.50
744	NASDAQ	ARKR	Tue, Feb 19, 1991	2.50	2.50	2.50	2.50
743	NASDAQ	ARKR	Tue, Feb 12, 1991	2.38	2.38	2.38	2.38
742	NASDAQ	ARKR	Mon, Feb 11, 1991	2.50	2.63	2.50	2.50
741	NASDAQ	ARKR	Fri, Feb 8, 1991	2.38	2.38	2.38	2.38
740	NASDAQ	ARKR	Thu, Feb 7, 1991	2.38	2.50	2.38	2.38
739	NASDAQ	ARKR	Wed, Feb 6, 1991	2.38	2.50	2.38	2.38
738	NASDAQ	ARKR	Mon, Feb 4, 1991	2.25	2.38	2.25	2.38
737	NASDAQ	ARKR	Thu, Jan 31, 1991	2.25	2.25	2.00	2.25
736	NASDAQ	ARKR	Wed, Jan 30, 1991	2.25	2.38	2.25	2.25
735	NASDAQ	ARKR	Tue, Jan 29, 1991	2.13	2.25	2.13	2.25
734	NASDAQ	ARKR	Mon, Jan 28, 1991	2.13	2.13	2.13	2.13
733	NASDAQ	ARKR	Fri, Jan 25, 1991	2.00	2.13	2.00	2.13
732	NASDAQ	ARKR	Thu, Jan 24, 1991	2.00	2.00	2.00	2.00
731	NASDAQ	ARKR	Wed, Jan 23, 1991	1.88	2.00	1.88	1.88
730	NASDAQ	ARKR	Tue, Jan 22, 1991	1.88	2.00	1.88	1.88
729	NASDAQ	ARKR	Mon, Jan 21, 1991	1.88	1.88	1.88	1.88
728	NASDAQ	ARKR	Fri, Jan 18, 1991	1.88	1.88	1.88	1.88
727	NASDAQ	ARKR	Thu, Jan 17, 1991	1.63	1.75	1.63	1.75
726	NASDAQ	ARKR	Mon, Jan 14, 1991	1.63	1.63	1.50	1.50
725	NASDAQ	ARKR	Fri, Jan 11, 1991	1.63	1.63	1.63	1.63
724	NASDAQ	ARKR	Thu, Jan 10, 1991	1.63	1.63	1.63	1.63
723	NASDAQ	ARKR	Wed, Jan 9, 1991	1.50	1.75	1.50	1.75
722	NASDAQ	ARKR	Mon, Jan 7, 1991	1.38	1.38	1.38	1.38
721	NASDAQ	ARKR	Fri, Jan 4, 1991	1.38	1.38	1.38	1.38
720	NASDAQ	ARKR	Mon, Dec 31, 1990	1.38	1.50	1.38	1.50
719	NASDAQ	ARKR	Thu, Dec 27, 1990	1.25	1.25	1.13	1.25
718	NASDAQ	ARKR	Mon, Dec 24, 1990	1.25	1.25	1.25	1.25
717	NASDAQ	ARKR	Fri, Dec 21, 1990	1.38	1.38	1.38	1.38
716	NASDAQ	ARKR	Thu, Dec 20, 1990	1.50	1.50	1.50	1.50
715	NASDAQ	ARKR	Wed, Dec 19, 1990	1.63	1.63	1.63	1.63
714	NASDAQ	ARKR	Mon, Dec 17, 1990	1.50	1.50	1.38	1.50
713	NASDAQ	ARKR	Fri, Dec 14, 1990	1.38	1.50	1.38	1.50
712	NASDAQ	ARKR	Thu, Dec 13, 1990	1.25	1.50	1.25	1.38
711	NASDAQ	ARKR	Wed, Dec 12, 1990	1.13	1.13	1.13	1.13
710	NASDAQ	ARKR	Tue, Dec 11, 1990	1.25	1.25	1.25	1.25
709	NASDAQ	ARKR	Thu, Dec 6, 1990	1.50	1.50	1.38	1.38
708	NASDAQ	ARKR	Wed, Dec 5, 1990	1.50	1.50	1.50	1.50
707	NASDAQ	ARKR	Mon, Dec 3, 1990	1.50	1.50	1.50	1.50
706	NASDAQ	ARKR	Thu, Nov 29, 1990	1.50	1.50	1.50	1.50
705	NASDAQ	ARKR	Tue, Nov 27, 1990	1.63	1.63	1.63	1.63
704	NASDAQ	ARKR	Mon, Nov 26, 1990	1.75	1.75	1.75	1.75
703	NASDAQ	ARKR	Fri, Nov 16, 1990	1.75	1.75	1.75	1.75
702	NASDAQ	ARKR	Thu, Nov 15, 1990	1.63	1.63	1.63	1.63
701	NASDAQ	ARKR	Mon, Nov 12, 1990	1.75	1.75	1.63	1.75
700	NASDAQ	ARKR	Fri, Nov 9, 1990	1.75	1.75	1.63	1.75
699	NASDAQ	ARKR	Wed, Oct 31, 1990	1.75	1.75	1.63	1.75
698	NASDAQ	ARKR	Fri, Oct 26, 1990	1.75	1.75	1.63	1.75
697	NASDAQ	ARKR	Wed, Oct 24, 1990	1.75	1.75	1.75	1.75
696	NASDAQ	ARKR	Mon, Oct 22, 1990	1.75	1.75	1.75	1.75
695	NASDAQ	ARKR	Thu, Oct 18, 1990	1.75	1.75	1.63	1.75
694	NASDAQ	ARKR	Wed, Oct 17, 1990	1.75	1.75	1.75	1.75
693	NASDAQ	ARKR	Tue, Oct 16, 1990	1.75	1.75	1.63	1.75
692	NASDAQ	ARKR	Tue, Oct 9, 1990	1.88	1.88	1.88	1.88
691	NASDAQ	ARKR	Mon, Oct 8, 1990	1.88	1.88	1.88	1.88
690	NASDAQ	ARKR	Fri, Oct 5, 1990	2.00	2.13	2.00	2.13
689	NASDAQ	ARKR	Fri, Sep 28, 1990	1.88	1.88	1.88	1.88
688	NASDAQ	ARKR	Thu, Sep 27, 1990	1.75	1.75	1.75	1.75
687	NASDAQ	ARKR	Mon, Sep 24, 1990	1.88	1.88	1.75	1.88
686	NASDAQ	ARKR	Fri, Sep 21, 1990	1.88	1.88	1.63	1.88
685	NASDAQ	ARKR	Wed, Sep 19, 1990	1.88	1.88	1.88	1.88
684	NASDAQ	ARKR	Mon, Sep 17, 1990	1.88	1.88	1.75	1.88
683	NASDAQ	ARKR	Fri, Sep 14, 1990	1.88	1.88	1.88	1.88
682	NASDAQ	ARKR	Thu, Sep 13, 1990	1.88	1.88	1.88	1.88
681	NASDAQ	ARKR	Wed, Sep 12, 1990	2.13	2.13	2.00	2.00
680	NASDAQ	ARKR	Tue, Sep 11, 1990	2.25	2.25	2.25	2.25
679	NASDAQ	ARKR	Mon, Sep 10, 1990	2.50	2.50	2.38	2.38
678	NASDAQ	ARKR	Wed, Sep 5, 1990	2.50	2.50	2.50	2.50
677	NASDAQ	ARKR	Fri, Aug 31, 1990	2.38	2.50	2.25	2.50
676	NASDAQ	ARKR	Fri, Aug 24, 1990	2.38	2.38	2.25	2.38
675	NASDAQ	ARKR	Thu, Aug 23, 1990	2.38	2.38	2.38	2.38
674	NASDAQ	ARKR	Wed, Aug 22, 1990	2.63	2.63	2.50	2.63
673	NASDAQ	ARKR	Mon, Aug 20, 1990	2.63	2.63	2.63	2.63
672	NASDAQ	ARKR	Wed, Aug 15, 1990	2.63	2.63	2.63	2.63
671	NASDAQ	ARKR	Tue, Aug 14, 1990	2.63	2.63	2.63	2.63
670	NASDAQ	ARKR	Mon, Aug 13, 1990	2.75	2.75	2.75	2.75
669	NASDAQ	ARKR	Thu, Aug 9, 1990	2.75	2.75	2.75	2.75
668	NASDAQ	ARKR	Wed, Aug 8, 1990	2.88	2.88	2.75	2.75
667	NASDAQ	ARKR	Tue, Aug 7, 1990	2.88	2.88	2.88	2.88
666	NASDAQ	ARKR	Mon, Aug 6, 1990	2.88	2.88	2.88	2.88
665	NASDAQ	ARKR	Fri, Aug 3, 1990	2.88	2.88	2.88	2.88
664	NASDAQ	ARKR	Wed, Aug 1, 1990	3.00	3.00	2.88	2.88
663	NASDAQ	ARKR	Tue, Jul 31, 1990	3.13	3.13	3.00	3.13
662	NASDAQ	ARKR	Mon, Jul 30, 1990	3.13	3.13	3.13	3.13
661	NASDAQ	ARKR	Fri, Jul 27, 1990	3.25	3.25	3.25	3.25
660	NASDAQ	ARKR	Wed, Jul 25, 1990	3.00	3.13	3.00	3.13
659	NASDAQ	ARKR	Tue, Jul 24, 1990	2.88	2.88	2.88	2.88
658	NASDAQ	ARKR	Mon, Jul 23, 1990	2.88	2.88	2.88	2.88
657	NASDAQ	ARKR	Fri, Jul 20, 1990	2.88	2.88	2.75	2.88
656	NASDAQ	ARKR	Tue, Jul 17, 1990	2.88	2.88	2.88	2.88
655	NASDAQ	ARKR	Fri, Jul 13, 1990	2.75	2.75	2.75	2.75
654	NASDAQ	ARKR	Thu, Jul 12, 1990	2.88	2.88	2.88	2.88
653	NASDAQ	ARKR	Wed, Jul 11, 1990	2.75	2.75	2.75	2.75
652	NASDAQ	ARKR	Tue, Jul 10, 1990	2.88	2.88	2.88	2.88
651	NASDAQ	ARKR	Mon, Jul 9, 1990	3.00	3.00	3.00	3.00
650	NASDAQ	ARKR	Thu, Jul 5, 1990	3.00	3.00	3.00	3.00
649	NASDAQ	ARKR	Tue, Jul 3, 1990	3.00	3.00	3.00	3.00
648	NASDAQ	ARKR	Mon, Jul 2, 1990	3.00	3.13	3.00	3.00
647	NASDAQ	ARKR	Fri, Jun 29, 1990	3.13	3.13	3.00	3.00
646	NASDAQ	ARKR	Thu, Jun 28, 1990	3.25	3.25	3.25	3.25
645	NASDAQ	ARKR	Wed, Jun 27, 1990	3.13	3.13	3.13	3.13
644	NASDAQ	ARKR	Tue, Jun 26, 1990	3.25	3.25	3.13	3.25
643	NASDAQ	ARKR	Fri, Jun 22, 1990	3.25	3.25	3.25	3.25
642	NASDAQ	ARKR	Thu, Jun 21, 1990	3.38	3.50	3.38	3.38
641	NASDAQ	ARKR	Wed, Jun 20, 1990	3.38	3.38	3.38	3.38
640	NASDAQ	ARKR	Tue, Jun 19, 1990	3.38	3.38	3.38	3.38
639	NASDAQ	ARKR	Mon, Jun 18, 1990	3.25	3.25	3.25	3.25
638	NASDAQ	ARKR	Fri, Jun 15, 1990	3.25	3.38	3.25	3.38
637	NASDAQ	ARKR	Thu, Jun 14, 1990	3.13	3.13	3.13	3.13
636	NASDAQ	ARKR	Wed, Jun 13, 1990	3.25	3.38	3.13	3.25
635	NASDAQ	ARKR	Tue, Jun 12, 1990	3.25	3.25	3.25	3.25
634	NASDAQ	ARKR	Mon, Jun 11, 1990	3.13	3.13	3.13	3.13
633	NASDAQ	ARKR	Fri, Jun 8, 1990	3.25	3.25	3.25	3.25
632	NASDAQ	ARKR	Thu, Jun 7, 1990	3.13	3.25	3.13	3.25
631	NASDAQ	ARKR	Wed, Jun 6, 1990	3.13	3.13	3.13	3.13
630	NASDAQ	ARKR	Tue, Jun 5, 1990	3.25	3.25	3.25	3.25
629	NASDAQ	ARKR	Thu, May 24, 1990	3.13	3.13	3.13	3.13
628	NASDAQ	ARKR	Wed, May 23, 1990	3.00	3.13	3.00	3.00
627	NASDAQ	ARKR	Tue, May 22, 1990	3.00	3.00	3.00	3.00
626	NASDAQ	ARKR	Fri, May 18, 1990	3.00	3.00	3.00	3.00
625	NASDAQ	ARKR	Thu, May 17, 1990	3.00	3.00	3.00	3.00
624	NASDAQ	ARKR	Wed, May 16, 1990	3.25	3.25	3.13	3.13
623	NASDAQ	ARKR	Mon, May 14, 1990	3.25	3.38	3.25	3.25
622	NASDAQ	ARKR	Fri, May 11, 1990	3.25	3.25	3.25	3.25
621	NASDAQ	ARKR	Thu, May 10, 1990	3.13	3.13	3.13	3.13
620	NASDAQ	ARKR	Wed, May 9, 1990	3.25	3.25	3.25	3.25
619	NASDAQ	ARKR	Tue, May 8, 1990	3.13	3.25	3.13	3.13
618	NASDAQ	ARKR	Mon, May 7, 1990	3.00	3.13	3.00	3.13
617	NASDAQ	ARKR	Fri, May 4, 1990	2.88	3.00	2.88	3.00
616	NASDAQ	ARKR	Thu, May 3, 1990	2.75	2.75	2.75	2.75
615	NASDAQ	ARKR	Wed, May 2, 1990	2.88	2.88	2.75	2.88
614	NASDAQ	ARKR	Mon, Apr 30, 1990	2.88	2.88	2.88	2.88
613	NASDAQ	ARKR	Fri, Apr 27, 1990	2.88	2.88	2.88	2.88
612	NASDAQ	ARKR	Thu, Apr 26, 1990	2.88	2.88	2.88	2.88
611	NASDAQ	ARKR	Mon, Apr 23, 1990	2.75	2.75	2.75	2.75
610	NASDAQ	ARKR	Thu, Apr 19, 1990	2.88	2.88	2.88	2.88
609	NASDAQ	ARKR	Wed, Apr 18, 1990	2.88	2.88	2.88	2.88
608	NASDAQ	ARKR	Tue, Apr 17, 1990	2.75	2.88	2.63	2.88
607	NASDAQ	ARKR	Thu, Apr 12, 1990	2.75	2.75	2.75	2.75
606	NASDAQ	ARKR	Wed, Apr 11, 1990	2.75	2.75	2.75	2.75
605	NASDAQ	ARKR	Tue, Apr 10, 1990	2.63	2.75	2.63	2.75
604	NASDAQ	ARKR	Mon, Apr 9, 1990	2.63	2.63	2.63	2.63
603	NASDAQ	ARKR	Fri, Apr 6, 1990	2.63	2.63	2.63	2.63
602	NASDAQ	ARKR	Thu, Apr 5, 1990	2.50	2.63	2.50	2.63
601	NASDAQ	ARKR	Wed, Apr 4, 1990	2.50	2.63	2.50	2.50
600	NASDAQ	ARKR	Tue, Apr 3, 1990	2.50	2.50	2.50	2.50
599	NASDAQ	ARKR	Fri, Mar 30, 1990	2.38	2.50	2.25	2.50
598	NASDAQ	ARKR	Thu, Mar 29, 1990	2.50	2.50	2.38	2.38
597	NASDAQ	ARKR	Fri, Mar 23, 1990	2.50	2.50	2.50	2.50
596	NASDAQ	ARKR	Wed, Mar 21, 1990	2.75	2.75	2.38	2.63
595	NASDAQ	ARKR	Tue, Mar 20, 1990	2.75	2.75	2.75	2.75
594	NASDAQ	ARKR	Mon, Mar 19, 1990	2.63	2.63	2.63	2.63
593	NASDAQ	ARKR	Fri, Mar 16, 1990	2.75	2.75	2.63	2.63
592	NASDAQ	ARKR	Thu, Mar 15, 1990	2.75	2.75	2.75	2.75
591	NASDAQ	ARKR	Wed, Mar 14, 1990	2.63	2.63	2.63	2.63
590	NASDAQ	ARKR	Tue, Mar 13, 1990	2.63	2.63	2.63	2.63
589	NASDAQ	ARKR	Mon, Mar 12, 1990	2.25	2.63	2.25	2.50
588	NASDAQ	ARKR	Fri, Mar 9, 1990	2.38	2.38	2.25	2.25
587	NASDAQ	ARKR	Wed, Mar 7, 1990	2.38	2.38	2.38	2.38
586	NASDAQ	ARKR	Tue, Mar 6, 1990	2.25	2.38	2.25	2.38
585	NASDAQ	ARKR	Thu, Mar 1, 1990	2.25	2.25	2.25	2.25
584	NASDAQ	ARKR	Wed, Feb 28, 1990	2.25	2.25	2.25	2.25
583	NASDAQ	ARKR	Fri, Feb 23, 1990	2.00	2.13	2.00	2.13
582	NASDAQ	ARKR	Thu, Feb 15, 1990	2.13	2.13	2.00	2.00
581	NASDAQ	ARKR	Thu, Feb 8, 1990	2.25	2.25	2.25	2.25
580	NASDAQ	ARKR	Mon, Feb 5, 1990	2.13	2.13	2.13	2.13
579	NASDAQ	ARKR	Fri, Feb 2, 1990	2.25	2.25	2.25	2.25
578	NASDAQ	ARKR	Thu, Feb 1, 1990	2.13	2.13	2.13	2.13
577	NASDAQ	ARKR	Wed, Jan 31, 1990	2.00	2.00	2.00	2.00
576	NASDAQ	ARKR	Mon, Jan 29, 1990	1.88	1.88	1.88	1.88
575	NASDAQ	ARKR	Fri, Jan 26, 1990	1.88	1.88	1.75	1.88
574	NASDAQ	ARKR	Tue, Jan 23, 1990	1.88	1.88	1.88	1.88
573	NASDAQ	ARKR	Mon, Jan 22, 1990	1.75	1.75	1.63	1.75
572	NASDAQ	ARKR	Fri, Jan 19, 1990	1.88	1.88	1.88	1.88
571	NASDAQ	ARKR	Thu, Jan 18, 1990	1.88	2.00	1.88	2.00
570	NASDAQ	ARKR	Wed, Jan 17, 1990	1.88	1.88	1.88	1.88
569	NASDAQ	ARKR	Tue, Jan 16, 1990	1.88	2.00	1.88	1.88
568	NASDAQ	ARKR	Mon, Jan 15, 1990	1.88	1.88	1.88	1.88
567	NASDAQ	ARKR	Fri, Jan 12, 1990	2.00	2.00	2.00	2.00
566	NASDAQ	ARKR	Wed, Jan 10, 1990	2.00	2.00	2.00	2.00
565	NASDAQ	ARKR	Tue, Jan 9, 1990	2.00	2.13	2.00	2.00
564	NASDAQ	ARKR	Wed, Jan 3, 1990	2.00	2.00	2.00	2.00
563	NASDAQ	ARKR	Fri, Dec 29, 1989	2.13	2.13	1.88	2.13
562	NASDAQ	ARKR	Thu, Dec 28, 1989	2.00	2.13	2.00	2.13
561	NASDAQ	ARKR	Wed, Dec 27, 1989	2.00	2.00	2.00	2.00
560	NASDAQ	ARKR	Tue, Dec 26, 1989	2.13	2.13	2.00	2.13
559	NASDAQ	ARKR	Fri, Dec 22, 1989	2.13	2.25	2.13	2.25
558	NASDAQ	ARKR	Wed, Dec 20, 1989	2.13	2.13	2.13	2.13
557	NASDAQ	ARKR	Tue, Dec 19, 1989	2.25	2.25	2.25	2.25
556	NASDAQ	ARKR	Mon, Dec 18, 1989	2.13	2.13	2.13	2.13
555	NASDAQ	ARKR	Thu, Dec 14, 1989	2.13	2.13	2.13	2.13
554	NASDAQ	ARKR	Wed, Dec 13, 1989	2.25	2.25	2.13	2.13
553	NASDAQ	ARKR	Tue, Dec 12, 1989	2.25	2.25	2.25	2.25
552	NASDAQ	ARKR	Mon, Dec 11, 1989	2.25	2.25	2.25	2.25
551	NASDAQ	ARKR	Thu, Dec 7, 1989	2.50	2.50	2.38	2.38
550	NASDAQ	ARKR	Wed, Dec 6, 1989	2.63	2.63	2.63	2.63
549	NASDAQ	ARKR	Tue, Dec 5, 1989	2.63	2.63	2.63	2.63
548	NASDAQ	ARKR	Mon, Dec 4, 1989	2.63	2.63	2.63	2.63
547	NASDAQ	ARKR	Fri, Dec 1, 1989	2.63	2.63	2.63	2.63
546	NASDAQ	ARKR	Thu, Nov 30, 1989	2.75	2.75	2.75	2.75
545	NASDAQ	ARKR	Wed, Nov 29, 1989	2.63	2.63	2.63	2.63
544	NASDAQ	ARKR	Tue, Nov 28, 1989	2.88	2.88	2.63	2.75
543	NASDAQ	ARKR	Mon, Nov 27, 1989	2.88	2.88	2.88	2.88
542	NASDAQ	ARKR	Fri, Nov 24, 1989	2.88	2.88	2.88	2.88
541	NASDAQ	ARKR	Wed, Nov 22, 1989	2.88	2.88	2.88	2.88
540	NASDAQ	ARKR	Tue, Nov 21, 1989	2.88	2.88	2.75	2.88
539	NASDAQ	ARKR	Mon, Nov 20, 1989	2.88	2.88	2.75	2.88
538	NASDAQ	ARKR	Fri, Nov 17, 1989	2.88	2.88	2.88	2.88
537	NASDAQ	ARKR	Thu, Nov 16, 1989	2.63	2.88	2.63	2.88
536	NASDAQ	ARKR	Fri, Nov 10, 1989	2.50	2.50	2.50	2.50
535	NASDAQ	ARKR	Thu, Nov 9, 1989	2.25	2.38	2.25	2.38
534	NASDAQ	ARKR	Wed, Nov 8, 1989	2.13	2.13	2.13	2.13
533	NASDAQ	ARKR	Tue, Nov 7, 1989	2.13	2.13	2.13	2.13
532	NASDAQ	ARKR	Mon, Nov 6, 1989	2.25	2.25	2.13	2.25
531	NASDAQ	ARKR	Fri, Nov 3, 1989	2.13	2.25	2.00	2.25
530	NASDAQ	ARKR	Thu, Nov 2, 1989	2.25	2.25	2.13	2.13
529	NASDAQ	ARKR	Wed, Nov 1, 1989	2.25	2.25	2.25	2.25
528	NASDAQ	ARKR	Tue, Oct 31, 1989	2.38	2.38	2.38	2.38
527	NASDAQ	ARKR	Mon, Oct 30, 1989	2.25	2.25	2.25	2.25
526	NASDAQ	ARKR	Fri, Oct 27, 1989	2.38	2.38	2.25	2.25
525	NASDAQ	ARKR	Thu, Oct 26, 1989	2.63	2.63	2.50	2.50
524	NASDAQ	ARKR	Tue, Oct 24, 1989	2.75	2.75	2.75	2.75
523	NASDAQ	ARKR	Fri, Oct 20, 1989	2.50	2.63	2.50	2.63
522	NASDAQ	ARKR	Thu, Oct 19, 1989	2.38	2.38	2.38	2.38
521	NASDAQ	ARKR	Wed, Oct 18, 1989	2.50	2.50	2.38	2.38
520	NASDAQ	ARKR	Tue, Oct 17, 1989	2.63	2.63	2.63	2.63
519	NASDAQ	ARKR	Mon, Oct 16, 1989	2.63	2.75	2.50	2.75
518	NASDAQ	ARKR	Fri, Oct 13, 1989	2.75	2.75	2.63	2.63
517	NASDAQ	ARKR	Thu, Oct 12, 1989	2.75	2.88	2.75	2.75
516	NASDAQ	ARKR	Wed, Oct 11, 1989	2.63	2.75	2.63	2.75
515	NASDAQ	ARKR	Tue, Oct 10, 1989	2.63	2.63	2.63	2.63
514	NASDAQ	ARKR	Fri, Oct 6, 1989	2.75	2.75	2.75	2.75
513	NASDAQ	ARKR	Tue, Oct 3, 1989	2.75	2.75	2.75	2.75
512	NASDAQ	ARKR	Mon, Oct 2, 1989	2.75	2.75	2.75	2.75
511	NASDAQ	ARKR	Fri, Sep 29, 1989	2.88	2.88	2.88	2.88
510	NASDAQ	ARKR	Thu, Sep 28, 1989	2.75	2.88	2.75	2.88
509	NASDAQ	ARKR	Wed, Sep 27, 1989	2.75	2.75	2.75	2.75
508	NASDAQ	ARKR	Thu, Sep 21, 1989	2.75	2.75	2.75	2.75
507	NASDAQ	ARKR	Mon, Sep 18, 1989	2.75	2.75	2.75	2.75
506	NASDAQ	ARKR	Thu, Sep 14, 1989	2.75	2.75	2.75	2.75
505	NASDAQ	ARKR	Wed, Sep 13, 1989	2.75	2.75	2.75	2.75
504	NASDAQ	ARKR	Fri, Sep 8, 1989	2.75	2.75	2.75	2.75
503	NASDAQ	ARKR	Thu, Sep 7, 1989	2.75	2.75	2.75	2.75
502	NASDAQ	ARKR	Tue, Sep 5, 1989	2.75	2.75	2.75	2.75
501	NASDAQ	ARKR	Thu, Aug 31, 1989	2.88	3.00	2.88	3.00
500	NASDAQ	ARKR	Wed, Aug 30, 1989	2.75	2.75	2.75	2.75
499	NASDAQ	ARKR	Tue, Aug 29, 1989	2.75	2.88	2.75	2.88
498	NASDAQ	ARKR	Fri, Aug 25, 1989	2.75	2.88	2.75	2.75
497	NASDAQ	ARKR	Thu, Aug 24, 1989	2.63	2.75	2.63	2.75
496	NASDAQ	ARKR	Tue, Aug 22, 1989	2.63	2.63	2.63	2.63
495	NASDAQ	ARKR	Mon, Aug 21, 1989	2.63	2.63	2.63	2.63
494	NASDAQ	ARKR	Fri, Aug 18, 1989	2.63	2.63	2.63	2.63
493	NASDAQ	ARKR	Thu, Aug 17, 1989	2.63	2.63	2.63	2.63
492	NASDAQ	ARKR	Wed, Aug 16, 1989	2.63	2.63	2.63	2.63
491	NASDAQ	ARKR	Tue, Aug 15, 1989	2.63	2.63	2.63	2.63
490	NASDAQ	ARKR	Mon, Aug 14, 1989	2.63	2.63	2.63	2.63
489	NASDAQ	ARKR	Thu, Aug 10, 1989	2.75	2.75	2.75	2.75
488	NASDAQ	ARKR	Wed, Aug 9, 1989	2.88	2.88	2.75	2.75
487	NASDAQ	ARKR	Tue, Aug 8, 1989	2.88	2.88	2.88	2.88
486	NASDAQ	ARKR	Mon, Aug 7, 1989	2.88	2.88	2.88	2.88
485	NASDAQ	ARKR	Wed, Aug 2, 1989	2.75	2.75	2.75	2.75
484	NASDAQ	ARKR	Tue, Aug 1, 1989	2.75	2.75	2.75	2.75
483	NASDAQ	ARKR	Mon, Jul 31, 1989	2.88	2.88	2.88	2.88
482	NASDAQ	ARKR	Fri, Jul 28, 1989	2.75	2.75	2.75	2.75
481	NASDAQ	ARKR	Wed, Jul 26, 1989	2.75	2.88	2.75	2.75
480	NASDAQ	ARKR	Tue, Jul 25, 1989	2.75	2.75	2.75	2.75
479	NASDAQ	ARKR	Mon, Jul 24, 1989	2.75	2.88	2.75	2.75
478	NASDAQ	ARKR	Fri, Jul 21, 1989	2.88	2.88	2.75	2.75
477	NASDAQ	ARKR	Thu, Jul 20, 1989	2.88	2.88	2.88	2.88
476	NASDAQ	ARKR	Wed, Jul 19, 1989	2.88	2.88	2.88	2.88
475	NASDAQ	ARKR	Mon, Jul 17, 1989	2.88	2.88	2.88	2.88
474	NASDAQ	ARKR	Fri, Jul 14, 1989	2.88	2.88	2.88	2.88
473	NASDAQ	ARKR	Thu, Jul 13, 1989	2.88	2.88	2.88	2.88
472	NASDAQ	ARKR	Wed, Jul 12, 1989	2.88	2.88	2.88	2.88
471	NASDAQ	ARKR	Tue, Jul 11, 1989	2.75	2.75	2.75	2.75
470	NASDAQ	ARKR	Mon, Jul 10, 1989	2.88	2.88	2.88	2.88
469	NASDAQ	ARKR	Fri, Jul 7, 1989	2.88	2.88	2.88	2.88
468	NASDAQ	ARKR	Thu, Jul 6, 1989	3.00	3.00	3.00	3.00
467	NASDAQ	ARKR	Wed, Jul 5, 1989	2.88	2.88	2.88	2.88
466	NASDAQ	ARKR	Mon, Jul 3, 1989	3.00	3.00	3.00	3.00
465	NASDAQ	ARKR	Fri, Jun 30, 1989	3.00	3.13	3.00	3.13
464	NASDAQ	ARKR	Thu, Jun 29, 1989	3.00	3.00	3.00	3.00
463	NASDAQ	ARKR	Wed, Jun 28, 1989	3.13	3.13	3.13	3.13
462	NASDAQ	ARKR	Tue, Jun 27, 1989	3.13	3.13	3.13	3.13
461	NASDAQ	ARKR	Mon, Jun 26, 1989	3.13	3.13	3.13	3.13
460	NASDAQ	ARKR	Fri, Jun 23, 1989	3.00	3.00	3.00	3.00
459	NASDAQ	ARKR	Wed, Jun 21, 1989	3.13	3.13	3.00	3.00
458	NASDAQ	ARKR	Tue, Jun 20, 1989	3.13	3.13	3.13	3.13
457	NASDAQ	ARKR	Mon, Jun 19, 1989	3.00	3.25	3.00	3.25
456	NASDAQ	ARKR	Fri, Jun 16, 1989	2.88	3.00	2.88	3.00
455	NASDAQ	ARKR	Thu, Jun 15, 1989	2.88	2.88	2.88	2.88
454	NASDAQ	ARKR	Tue, Jun 13, 1989	2.88	2.88	2.88	2.88
453	NASDAQ	ARKR	Mon, Jun 12, 1989	2.88	2.88	2.88	2.88
452	NASDAQ	ARKR	Fri, Jun 9, 1989	2.88	2.88	2.88	2.88
451	NASDAQ	ARKR	Thu, Jun 8, 1989	2.75	2.75	2.75	2.75
450	NASDAQ	ARKR	Wed, Jun 7, 1989	2.88	2.88	2.88	2.88
449	NASDAQ	ARKR	Tue, Jun 6, 1989	2.88	2.88	2.88	2.88
448	NASDAQ	ARKR	Mon, Jun 5, 1989	3.00	3.00	3.00	3.00
447	NASDAQ	ARKR	Fri, Jun 2, 1989	2.75	2.88	2.75	2.88
446	NASDAQ	ARKR	Thu, Jun 1, 1989	2.63	2.63	2.63	2.63
445	NASDAQ	ARKR	Wed, May 31, 1989	2.75	2.75	2.63	2.63
444	NASDAQ	ARKR	Tue, May 30, 1989	2.75	2.75	2.75	2.75
443	NASDAQ	ARKR	Fri, May 26, 1989	2.63	2.63	2.63	2.63
442	NASDAQ	ARKR	Thu, May 25, 1989	2.63	2.63	2.63	2.63
441	NASDAQ	ARKR	Wed, May 24, 1989	2.63	2.63	2.63	2.63
440	NASDAQ	ARKR	Tue, May 23, 1989	2.75	2.75	2.63	2.75
439	NASDAQ	ARKR	Thu, May 18, 1989	2.75	2.75	2.75	2.75
438	NASDAQ	ARKR	Tue, May 16, 1989	2.75	2.75	2.75	2.75
437	NASDAQ	ARKR	Fri, May 12, 1989	2.75	2.75	2.75	2.75
436	NASDAQ	ARKR	Thu, May 11, 1989	2.88	2.88	2.75	2.75
435	NASDAQ	ARKR	Wed, May 10, 1989	2.88	3.00	2.88	2.88
434	NASDAQ	ARKR	Tue, May 9, 1989	2.75	2.88	2.75	2.88
433	NASDAQ	ARKR	Mon, May 8, 1989	2.88	2.88	2.75	2.75
432	NASDAQ	ARKR	Fri, May 5, 1989	2.88	2.88	2.88	2.88
431	NASDAQ	ARKR	Wed, May 3, 1989	2.88	3.00	2.88	3.00
430	NASDAQ	ARKR	Tue, May 2, 1989	3.00	3.00	2.88	2.88
429	NASDAQ	ARKR	Mon, May 1, 1989	3.00	3.00	3.00	3.00
428	NASDAQ	ARKR	Fri, Apr 28, 1989	2.88	2.88	2.88	2.88
427	NASDAQ	ARKR	Thu, Apr 27, 1989	2.75	2.88	2.75	2.88
426	NASDAQ	ARKR	Wed, Apr 26, 1989	2.75	2.75	2.75	2.75
425	NASDAQ	ARKR	Mon, Apr 24, 1989	2.88	2.88	2.75	2.75
424	NASDAQ	ARKR	Fri, Apr 21, 1989	2.88	2.88	2.88	2.88
423	NASDAQ	ARKR	Thu, Apr 20, 1989	2.75	2.75	2.75	2.75
422	NASDAQ	ARKR	Wed, Apr 19, 1989	2.88	2.88	2.75	2.88
421	NASDAQ	ARKR	Tue, Apr 18, 1989	2.75	2.88	2.75	2.88
420	NASDAQ	ARKR	Mon, Apr 17, 1989	2.88	2.88	2.75	2.75
419	NASDAQ	ARKR	Fri, Apr 14, 1989	2.88	2.88	2.88	2.88
418	NASDAQ	ARKR	Thu, Apr 13, 1989	2.88	2.88	2.88	2.88
417	NASDAQ	ARKR	Tue, Apr 11, 1989	2.88	2.88	2.88	2.88
416	NASDAQ	ARKR	Mon, Apr 10, 1989	3.00	3.00	2.88	2.88
415	NASDAQ	ARKR	Fri, Apr 7, 1989	3.00	3.00	2.88	3.00
414	NASDAQ	ARKR	Thu, Apr 6, 1989	3.00	3.00	3.00	3.00
413	NASDAQ	ARKR	Wed, Apr 5, 1989	2.88	3.00	2.88	2.88
412	NASDAQ	ARKR	Tue, Apr 4, 1989	2.88	2.88	2.88	2.88
411	NASDAQ	ARKR	Mon, Apr 3, 1989	2.75	2.88	2.75	2.88
410	NASDAQ	ARKR	Fri, Mar 31, 1989	2.75	2.75	2.63	2.75
409	NASDAQ	ARKR	Thu, Mar 30, 1989	2.75	2.75	2.75	2.75
408	NASDAQ	ARKR	Wed, Mar 29, 1989	2.63	2.63	2.63	2.63
407	NASDAQ	ARKR	Mon, Mar 27, 1989	2.63	2.63	2.63	2.63
406	NASDAQ	ARKR	Thu, Mar 23, 1989	2.63	2.75	2.63	2.75
405	NASDAQ	ARKR	Wed, Mar 22, 1989	2.75	2.75	2.63	2.63
404	NASDAQ	ARKR	Tue, Mar 21, 1989	2.75	2.75	2.75	2.75
403	NASDAQ	ARKR	Mon, Mar 20, 1989	2.75	2.75	2.75	2.75
402	NASDAQ	ARKR	Fri, Mar 17, 1989	2.75	2.75	2.63	2.75
401	NASDAQ	ARKR	Thu, Mar 16, 1989	2.75	2.75	2.75	2.75
400	NASDAQ	ARKR	Wed, Mar 15, 1989	2.63	2.75	2.63	2.75
399	NASDAQ	ARKR	Tue, Mar 14, 1989	2.63	2.63	2.63	2.63
398	NASDAQ	ARKR	Mon, Mar 13, 1989	2.75	2.75	2.75	2.75
397	NASDAQ	ARKR	Fri, Mar 10, 1989	2.63	2.75	2.63	2.63
396	NASDAQ	ARKR	Thu, Mar 9, 1989	2.63	2.63	2.63	2.63
395	NASDAQ	ARKR	Wed, Mar 8, 1989	2.63	2.63	2.63	2.63
394	NASDAQ	ARKR	Tue, Mar 7, 1989	2.63	2.75	2.63	2.63
393	NASDAQ	ARKR	Mon, Mar 6, 1989	2.63	2.63	2.63	2.63
392	NASDAQ	ARKR	Fri, Mar 3, 1989	2.63	2.75	2.63	2.63
391	NASDAQ	ARKR	Thu, Mar 2, 1989	2.50	2.63	2.50	2.50
390	NASDAQ	ARKR	Wed, Mar 1, 1989	2.63	2.63	2.50	2.50
389	NASDAQ	ARKR	Tue, Feb 28, 1989	2.50	2.63	2.50	2.63
388	NASDAQ	ARKR	Mon, Feb 27, 1989	2.63	2.63	2.50	2.50
387	NASDAQ	ARKR	Wed, Feb 22, 1989	2.63	2.63	2.63	2.63
386	NASDAQ	ARKR	Fri, Feb 17, 1989	2.50	2.63	2.50	2.50
385	NASDAQ	ARKR	Thu, Feb 16, 1989	2.50	2.50	2.50	2.50
384	NASDAQ	ARKR	Wed, Feb 15, 1989	2.50	2.50	2.50	2.50
383	NASDAQ	ARKR	Tue, Feb 14, 1989	2.50	2.50	2.50	2.50
382	NASDAQ	ARKR	Mon, Feb 13, 1989	2.50	2.63	2.50	2.50
381	NASDAQ	ARKR	Thu, Feb 9, 1989	2.50	2.63	2.50	2.50
380	NASDAQ	ARKR	Wed, Feb 8, 1989	2.50	2.50	2.50	2.50
379	NASDAQ	ARKR	Tue, Feb 7, 1989	2.50	2.63	2.38	2.38
378	NASDAQ	ARKR	Mon, Feb 6, 1989	2.63	2.75	2.50	2.50
377	NASDAQ	ARKR	Fri, Feb 3, 1989	2.63	2.63	2.63	2.63
376	NASDAQ	ARKR	Thu, Feb 2, 1989	2.50	2.50	2.50	2.50
375	NASDAQ	ARKR	Wed, Feb 1, 1989	2.50	2.50	2.50	2.50
374	NASDAQ	ARKR	Tue, Jan 31, 1989	2.50	2.63	2.50	2.63
373	NASDAQ	ARKR	Mon, Jan 30, 1989	2.50	2.63	2.50	2.50
372	NASDAQ	ARKR	Fri, Jan 27, 1989	2.38	2.50	2.38	2.50
371	NASDAQ	ARKR	Thu, Jan 26, 1989	2.25	2.38	2.25	2.25
370	NASDAQ	ARKR	Tue, Jan 24, 1989	2.25	2.38	2.25	2.25
369	NASDAQ	ARKR	Mon, Jan 23, 1989	2.25	2.25	2.25	2.25
368	NASDAQ	ARKR	Fri, Jan 20, 1989	2.38	2.38	2.38	2.38
367	NASDAQ	ARKR	Thu, Jan 19, 1989	2.38	2.38	2.38	2.38
366	NASDAQ	ARKR	Wed, Jan 18, 1989	2.50	2.50	2.38	2.50
365	NASDAQ	ARKR	Tue, Jan 17, 1989	2.38	2.50	2.38	2.50
364	NASDAQ	ARKR	Mon, Jan 16, 1989	2.25	2.25	2.25	2.25
363	NASDAQ	ARKR	Fri, Jan 13, 1989	2.38	2.38	2.25	2.25
362	NASDAQ	ARKR	Wed, Jan 11, 1989	2.50	2.50	2.38	2.38
361	NASDAQ	ARKR	Mon, Jan 9, 1989	2.50	2.50	2.50	2.50
360	NASDAQ	ARKR	Fri, Jan 6, 1989	2.38	2.38	2.38	2.38
359	NASDAQ	ARKR	Thu, Jan 5, 1989	2.50	2.50	2.50	2.50
358	NASDAQ	ARKR	Tue, Jan 3, 1989	2.50	2.50	2.50	2.50
357	NASDAQ	ARKR	Fri, Dec 30, 1988	2.38	2.50	2.38	2.50
356	NASDAQ	ARKR	Thu, Dec 29, 1988	2.38	2.50	2.38	2.38
355	NASDAQ	ARKR	Wed, Dec 28, 1988	2.38	2.38	2.38	2.38
354	NASDAQ	ARKR	Tue, Dec 27, 1988	2.38	2.50	2.38	2.38
353	NASDAQ	ARKR	Fri, Dec 23, 1988	2.38	2.50	2.38	2.38
352	NASDAQ	ARKR	Thu, Dec 22, 1988	2.38	2.38	2.25	2.38
351	NASDAQ	ARKR	Wed, Dec 21, 1988	2.38	2.38	2.38	2.38
350	NASDAQ	ARKR	Tue, Dec 20, 1988	2.38	2.50	2.38	2.38
349	NASDAQ	ARKR	Mon, Dec 19, 1988	2.38	2.38	2.38	2.38
348	NASDAQ	ARKR	Fri, Dec 16, 1988	2.50	2.50	2.50	2.50
347	NASDAQ	ARKR	Wed, Dec 14, 1988	2.50	2.50	2.50	2.50
346	NASDAQ	ARKR	Mon, Dec 12, 1988	2.63	2.63	2.63	2.63
345	NASDAQ	ARKR	Fri, Dec 9, 1988	2.63	2.63	2.50	2.50
344	NASDAQ	ARKR	Thu, Dec 8, 1988	2.75	2.75	2.63	2.63
343	NASDAQ	ARKR	Wed, Dec 7, 1988	2.75	2.75	2.75	2.75
342	NASDAQ	ARKR	Tue, Dec 6, 1988	2.75	2.75	2.75	2.75
341	NASDAQ	ARKR	Mon, Dec 5, 1988	2.88	2.88	2.88	2.88
340	NASDAQ	ARKR	Fri, Dec 2, 1988	2.88	2.88	2.88	2.88
339	NASDAQ	ARKR	Thu, Dec 1, 1988	2.63	2.88	2.63	2.88
338	NASDAQ	ARKR	Tue, Nov 29, 1988	2.63	2.75	2.63	2.63
337	NASDAQ	ARKR	Mon, Nov 28, 1988	2.63	2.63	2.63	2.63
336	NASDAQ	ARKR	Wed, Nov 23, 1988	2.63	2.63	2.63	2.63
335	NASDAQ	ARKR	Tue, Nov 22, 1988	2.63	2.88	2.50	2.50
334	NASDAQ	ARKR	Mon, Nov 21, 1988	2.75	2.75	2.63	2.63
333	NASDAQ	ARKR	Thu, Nov 17, 1988	2.75	2.88	2.75	2.75
332	NASDAQ	ARKR	Wed, Nov 16, 1988	2.88	2.88	2.75	2.75
331	NASDAQ	ARKR	Mon, Nov 14, 1988	2.88	3.00	2.88	3.00
330	NASDAQ	ARKR	Fri, Nov 11, 1988	2.88	2.88	2.88	2.88
329	NASDAQ	ARKR	Thu, Nov 10, 1988	2.88	2.88	2.88	2.88
328	NASDAQ	ARKR	Wed, Nov 9, 1988	2.88	3.00	2.88	2.88
327	NASDAQ	ARKR	Tue, Nov 8, 1988	2.88	2.88	2.88	2.88
326	NASDAQ	ARKR	Mon, Nov 7, 1988	2.88	2.88	2.88	2.88
325	NASDAQ	ARKR	Fri, Nov 4, 1988	3.00	3.00	2.88	2.88
324	NASDAQ	ARKR	Thu, Nov 3, 1988	3.00	3.00	3.00	3.00
323	NASDAQ	ARKR	Wed, Nov 2, 1988	3.00	3.00	3.00	3.00
322	NASDAQ	ARKR	Tue, Nov 1, 1988	3.00	3.00	3.00	3.00
321	NASDAQ	ARKR	Mon, Oct 31, 1988	3.00	3.00	2.88	2.88
320	NASDAQ	ARKR	Fri, Oct 28, 1988	3.00	3.00	3.00	3.00
319	NASDAQ	ARKR	Thu, Oct 27, 1988	3.00	3.00	2.88	2.88
318	NASDAQ	ARKR	Wed, Oct 26, 1988	3.00	3.00	3.00	3.00
317	NASDAQ	ARKR	Tue, Oct 25, 1988	2.88	3.00	2.88	3.00
316	NASDAQ	ARKR	Fri, Oct 21, 1988	2.88	3.00	2.88	2.88
315	NASDAQ	ARKR	Thu, Oct 20, 1988	2.88	3.00	2.88	2.88
314	NASDAQ	ARKR	Wed, Oct 19, 1988	2.88	2.88	2.88	2.88
313	NASDAQ	ARKR	Tue, Oct 18, 1988	2.75	2.88	2.75	2.88
312	NASDAQ	ARKR	Mon, Oct 17, 1988	3.00	3.00	2.75	2.75
311	NASDAQ	ARKR	Fri, Oct 14, 1988	2.88	3.00	2.88	3.00
310	NASDAQ	ARKR	Thu, Oct 13, 1988	2.88	2.88	2.88	2.88
309	NASDAQ	ARKR	Wed, Oct 12, 1988	3.00	3.00	2.88	2.88
308	NASDAQ	ARKR	Tue, Oct 11, 1988	2.88	3.00	2.88	3.00
307	NASDAQ	ARKR	Mon, Oct 10, 1988	2.88	2.88	2.88	2.88
306	NASDAQ	ARKR	Fri, Oct 7, 1988	3.00	3.00	2.88	3.00
305	NASDAQ	ARKR	Thu, Oct 6, 1988	3.00	3.00	3.00	3.00
304	NASDAQ	ARKR	Wed, Oct 5, 1988	3.00	3.00	2.88	3.00
303	NASDAQ	ARKR	Tue, Oct 4, 1988	3.00	3.13	3.00	3.00
302	NASDAQ	ARKR	Mon, Oct 3, 1988	3.00	3.00	2.88	3.00
301	NASDAQ	ARKR	Fri, Sep 30, 1988	3.00	3.00	3.00	3.00
300	NASDAQ	ARKR	Thu, Sep 29, 1988	3.13	3.13	3.00	3.00
299	NASDAQ	ARKR	Wed, Sep 28, 1988	3.00	3.13	3.00	3.13
298	NASDAQ	ARKR	Tue, Sep 27, 1988	3.13	3.13	3.00	3.00
297	NASDAQ	ARKR	Mon, Sep 26, 1988	3.00	3.13	3.00	3.13
296	NASDAQ	ARKR	Fri, Sep 23, 1988	2.88	3.00	2.88	2.88
295	NASDAQ	ARKR	Thu, Sep 22, 1988	2.88	2.88	2.88	2.88
294	NASDAQ	ARKR	Wed, Sep 21, 1988	3.13	3.13	3.00	3.00
293	NASDAQ	ARKR	Tue, Sep 20, 1988	3.00	3.13	3.00	3.13
292	NASDAQ	ARKR	Mon, Sep 19, 1988	3.00	3.00	2.88	3.00
291	NASDAQ	ARKR	Fri, Sep 16, 1988	3.00	3.13	2.75	3.13
290	NASDAQ	ARKR	Thu, Sep 15, 1988	2.88	3.00	2.75	3.00
289	NASDAQ	ARKR	Wed, Sep 14, 1988	2.88	3.00	2.88	2.88
288	NASDAQ	ARKR	Tue, Sep 13, 1988	3.00	3.00	2.88	2.88
287	NASDAQ	ARKR	Mon, Sep 12, 1988	3.00	3.00	3.00	3.00
286	NASDAQ	ARKR	Fri, Sep 9, 1988	3.13	3.13	3.00	3.13
285	NASDAQ	ARKR	Thu, Sep 8, 1988	3.13	3.13	3.00	3.13
284	NASDAQ	ARKR	Wed, Sep 7, 1988	3.00	3.13	3.00	3.13
283	NASDAQ	ARKR	Tue, Sep 6, 1988	3.13	3.13	2.88	2.88
282	NASDAQ	ARKR	Fri, Sep 2, 1988	3.13	3.13	3.13	3.13
281	NASDAQ	ARKR	Thu, Sep 1, 1988	3.13	3.13	3.00	3.00
280	NASDAQ	ARKR	Wed, Aug 31, 1988	3.13	3.13	3.13	3.13
279	NASDAQ	ARKR	Tue, Aug 30, 1988	3.13	3.13	2.88	3.13
278	NASDAQ	ARKR	Mon, Aug 29, 1988	2.75	3.13	2.75	3.13
277	NASDAQ	ARKR	Fri, Aug 26, 1988	2.38	2.63	2.38	2.63
276	NASDAQ	ARKR	Thu, Aug 25, 1988	2.25	2.25	2.00	2.25
275	NASDAQ	ARKR	Wed, Aug 24, 1988	2.25	2.38	2.25	2.25
274	NASDAQ	ARKR	Tue, Aug 23, 1988	2.25	2.25	2.25	2.25
273	NASDAQ	ARKR	Mon, Aug 22, 1988	2.25	2.38	2.25	2.25
272	NASDAQ	ARKR	Fri, Aug 19, 1988	2.25	2.25	2.25	2.25
271	NASDAQ	ARKR	Thu, Aug 18, 1988	2.25	2.25	2.25	2.25
270	NASDAQ	ARKR	Tue, Aug 16, 1988	2.38	2.38	2.25	2.25
269	NASDAQ	ARKR	Mon, Aug 15, 1988	2.38	2.38	2.25	2.38
268	NASDAQ	ARKR	Fri, Aug 12, 1988	2.38	2.38	2.38	2.38
267	NASDAQ	ARKR	Thu, Aug 11, 1988	2.25	2.38	2.25	2.38
266	NASDAQ	ARKR	Wed, Aug 10, 1988	2.25	2.25	2.25	2.25
265	NASDAQ	ARKR	Tue, Aug 9, 1988	2.50	2.50	2.38	2.38
264	NASDAQ	ARKR	Mon, Aug 8, 1988	2.63	2.63	2.63	2.63
263	NASDAQ	ARKR	Thu, Aug 4, 1988	2.63	2.63	2.63	2.63
262	NASDAQ	ARKR	Wed, Aug 3, 1988	2.75	2.75	2.75	2.75
261	NASDAQ	ARKR	Tue, Aug 2, 1988	2.75	2.75	2.75	2.75
260	NASDAQ	ARKR	Mon, Aug 1, 1988	2.88	2.88	2.75	2.75
259	NASDAQ	ARKR	Thu, Jul 28, 1988	2.88	3.00	2.88	3.00
258	NASDAQ	ARKR	Wed, Jul 27, 1988	2.75	2.75	2.75	2.75
257	NASDAQ	ARKR	Tue, Jul 26, 1988	2.75	2.75	2.75	2.75
256	NASDAQ	ARKR	Mon, Jul 25, 1988	2.88	2.88	2.88	2.88
255	NASDAQ	ARKR	Mon, Jul 18, 1988	3.00	3.00	3.00	3.00
254	NASDAQ	ARKR	Fri, Jul 15, 1988	2.88	2.88	2.88	2.88
253	NASDAQ	ARKR	Thu, Jul 14, 1988	3.00	3.00	3.00	3.00
252	NASDAQ	ARKR	Wed, Jul 13, 1988	2.88	3.00	2.88	3.00
251	NASDAQ	ARKR	Tue, Jul 12, 1988	2.88	2.88	2.88	2.88
250	NASDAQ	ARKR	Mon, Jul 11, 1988	3.00	3.00	2.88	2.88
249	NASDAQ	ARKR	Fri, Jul 8, 1988	3.13	3.13	3.00	3.13
248	NASDAQ	ARKR	Thu, Jul 7, 1988	3.00	3.13	3.00	3.13
247	NASDAQ	ARKR	Wed, Jul 6, 1988	3.00	3.00	3.00	3.00
246	NASDAQ	ARKR	Tue, Jul 5, 1988	3.00	3.13	3.00	3.13
245	NASDAQ	ARKR	Thu, Jun 30, 1988	3.00	3.00	3.00	3.00
244	NASDAQ	ARKR	Wed, Jun 29, 1988	2.88	2.88	2.88	2.88
243	NASDAQ	ARKR	Mon, Jun 27, 1988	3.00	3.13	3.00	3.00
242	NASDAQ	ARKR	Fri, Jun 24, 1988	3.00	3.00	3.00	3.00
241	NASDAQ	ARKR	Thu, Jun 23, 1988	2.88	2.88	2.88	2.88
240	NASDAQ	ARKR	Wed, Jun 22, 1988	3.00	3.00	3.00	3.00
239	NASDAQ	ARKR	Fri, Jun 17, 1988	2.88	2.88	2.88	2.88
238	NASDAQ	ARKR	Thu, Jun 16, 1988	2.88	2.88	2.88	2.88
237	NASDAQ	ARKR	Tue, Jun 14, 1988	3.00	3.00	2.88	3.00
236	NASDAQ	ARKR	Mon, Jun 13, 1988	3.00	3.00	3.00	3.00
235	NASDAQ	ARKR	Wed, Jun 8, 1988	3.00	3.00	3.00	3.00
234	NASDAQ	ARKR	Tue, Jun 7, 1988	2.88	2.88	2.88	2.88
233	NASDAQ	ARKR	Mon, Jun 6, 1988	2.88	2.88	2.88	2.88
232	NASDAQ	ARKR	Thu, Jun 2, 1988	2.88	2.88	2.88	2.88
231	NASDAQ	ARKR	Wed, Jun 1, 1988	3.00	3.00	3.00	3.00
230	NASDAQ	ARKR	Tue, May 31, 1988	2.88	3.00	2.88	3.00
229	NASDAQ	ARKR	Fri, May 27, 1988	2.75	2.88	2.75	2.88
228	NASDAQ	ARKR	Thu, May 26, 1988	2.75	2.75	2.75	2.75
227	NASDAQ	ARKR	Tue, May 24, 1988	2.88	2.88	2.75	2.88
226	NASDAQ	ARKR	Fri, May 20, 1988	2.88	2.88	2.88	2.88
225	NASDAQ	ARKR	Thu, May 19, 1988	2.88	2.88	2.75	2.88
224	NASDAQ	ARKR	Wed, May 18, 1988	2.75	2.88	2.75	2.88
223	NASDAQ	ARKR	Tue, May 17, 1988	2.88	2.88	2.75	2.75
222	NASDAQ	ARKR	Mon, May 16, 1988	2.63	2.88	2.63	2.88
221	NASDAQ	ARKR	Fri, May 13, 1988	2.63	2.63	2.50	2.63
220	NASDAQ	ARKR	Thu, May 12, 1988	2.63	2.88	2.50	2.63
219	NASDAQ	ARKR	Wed, May 11, 1988	2.50	2.75	2.50	2.63
218	NASDAQ	ARKR	Tue, May 10, 1988	2.25	2.25	2.25	2.25
217	NASDAQ	ARKR	Mon, May 9, 1988	2.38	2.50	2.25	2.25
216	NASDAQ	ARKR	Fri, May 6, 1988	2.38	2.38	2.38	2.38
215	NASDAQ	ARKR	Wed, May 4, 1988	2.50	2.50	2.50	2.50
214	NASDAQ	ARKR	Tue, May 3, 1988	2.63	2.63	2.50	2.50
213	NASDAQ	ARKR	Mon, May 2, 1988	2.63	2.63	2.63	2.63
212	NASDAQ	ARKR	Fri, Apr 29, 1988	2.75	2.75	2.75	2.75
211	NASDAQ	ARKR	Thu, Apr 28, 1988	2.75	2.75	2.75	2.75
210	NASDAQ	ARKR	Wed, Apr 27, 1988	2.75	2.75	2.75	2.75
209	NASDAQ	ARKR	Tue, Apr 26, 1988	2.88	2.88	2.88	2.88
208	NASDAQ	ARKR	Mon, Apr 25, 1988	2.88	3.00	2.88	2.88
207	NASDAQ	ARKR	Thu, Apr 21, 1988	2.75	2.88	2.75	2.88
206	NASDAQ	ARKR	Fri, Apr 15, 1988	2.75	2.75	2.75	2.75
205	NASDAQ	ARKR	Thu, Apr 14, 1988	2.75	2.75	2.75	2.75
204	NASDAQ	ARKR	Wed, Apr 13, 1988	2.75	2.75	2.75	2.75
203	NASDAQ	ARKR	Tue, Apr 12, 1988	2.88	2.88	2.88	2.88
202	NASDAQ	ARKR	Mon, Apr 11, 1988	3.00	3.00	3.00	3.00
201	NASDAQ	ARKR	Fri, Apr 8, 1988	2.88	2.88	2.75	2.88
200	NASDAQ	ARKR	Thu, Apr 7, 1988	2.88	3.00	2.88	2.88
199	NASDAQ	ARKR	Wed, Apr 6, 1988	2.88	2.88	2.75	2.75
198	NASDAQ	ARKR	Tue, Apr 5, 1988	3.00	3.00	3.00	3.00
197	NASDAQ	ARKR	Mon, Apr 4, 1988	3.00	3.00	2.88	3.00
196	NASDAQ	ARKR	Thu, Mar 31, 1988	3.00	3.13	3.00	3.13
195	NASDAQ	ARKR	Wed, Mar 30, 1988	3.00	3.00	3.00	3.00
194	NASDAQ	ARKR	Tue, Mar 29, 1988	2.88	3.13	2.88	3.13
193	NASDAQ	ARKR	Mon, Mar 28, 1988	3.00	3.00	2.88	2.88
192	NASDAQ	ARKR	Thu, Mar 24, 1988	3.00	3.00	3.00	3.00
191	NASDAQ	ARKR	Wed, Mar 23, 1988	3.25	3.25	3.13	3.13
190	NASDAQ	ARKR	Tue, Mar 22, 1988	3.25	3.25	3.25	3.25
189	NASDAQ	ARKR	Fri, Mar 18, 1988	3.25	3.25	3.25	3.25
188	NASDAQ	ARKR	Thu, Mar 17, 1988	3.38	3.38	3.25	3.25
187	NASDAQ	ARKR	Wed, Mar 16, 1988	3.25	3.38	3.25	3.38
186	NASDAQ	ARKR	Tue, Mar 15, 1988	3.00	3.00	3.00	3.00
185	NASDAQ	ARKR	Mon, Mar 14, 1988	2.88	2.88	2.88	2.88
184	NASDAQ	ARKR	Fri, Mar 11, 1988	2.88	3.00	2.88	2.88
183	NASDAQ	ARKR	Thu, Mar 10, 1988	2.63	3.00	2.63	2.88
182	NASDAQ	ARKR	Wed, Mar 9, 1988	2.63	2.63	2.63	2.63
181	NASDAQ	ARKR	Tue, Mar 8, 1988	2.63	2.63	2.50	2.50
180	NASDAQ	ARKR	Mon, Mar 7, 1988	2.63	2.63	2.63	2.63
179	NASDAQ	ARKR	Fri, Mar 4, 1988	2.63	2.63	2.50	2.50
178	NASDAQ	ARKR	Thu, Mar 3, 1988	2.63	2.63	2.50	2.63
177	NASDAQ	ARKR	Wed, Mar 2, 1988	2.63	2.75	2.63	2.63
176	NASDAQ	ARKR	Tue, Mar 1, 1988	2.63	2.63	2.50	2.63
175	NASDAQ	ARKR	Mon, Feb 29, 1988	2.63	2.63	2.63	2.63
174	NASDAQ	ARKR	Fri, Feb 26, 1988	2.63	2.63	2.63	2.63
173	NASDAQ	ARKR	Thu, Feb 25, 1988	2.63	2.75	2.63	2.75
172	NASDAQ	ARKR	Wed, Feb 24, 1988	2.63	2.75	2.50	2.63
171	NASDAQ	ARKR	Tue, Feb 23, 1988	2.75	2.75	2.63	2.63
170	NASDAQ	ARKR	Mon, Feb 22, 1988	2.88	2.88	2.75	2.88
169	NASDAQ	ARKR	Fri, Feb 19, 1988	2.88	2.88	2.88	2.88
168	NASDAQ	ARKR	Thu, Feb 18, 1988	2.75	2.75	2.75	2.75
167	NASDAQ	ARKR	Wed, Feb 17, 1988	2.75	2.75	2.63	2.63
166	NASDAQ	ARKR	Tue, Feb 16, 1988	2.75	2.75	2.75	2.75
165	NASDAQ	ARKR	Fri, Feb 12, 1988	2.75	2.75	2.75	2.75
164	NASDAQ	ARKR	Thu, Feb 11, 1988	2.63	2.75	2.63	2.63
163	NASDAQ	ARKR	Wed, Feb 10, 1988	2.75	2.88	2.50	2.50
162	NASDAQ	ARKR	Tue, Feb 9, 1988	2.75	2.75	2.63	2.75
161	NASDAQ	ARKR	Fri, Feb 5, 1988	2.75	2.75	2.75	2.75
160	NASDAQ	ARKR	Thu, Feb 4, 1988	2.63	2.75	2.63	2.75
159	NASDAQ	ARKR	Wed, Feb 3, 1988	2.63	2.63	2.63	2.63
158	NASDAQ	ARKR	Tue, Feb 2, 1988	2.63	2.63	2.63	2.63
157	NASDAQ	ARKR	Mon, Feb 1, 1988	2.50	2.63	2.50	2.63
156	NASDAQ	ARKR	Fri, Jan 29, 1988	2.38	2.50	2.38	2.38
155	NASDAQ	ARKR	Thu, Jan 28, 1988	2.38	2.38	2.38	2.38
154	NASDAQ	ARKR	Wed, Jan 27, 1988	2.50	2.50	2.50	2.50
153	NASDAQ	ARKR	Tue, Jan 26, 1988	2.50	2.50	2.50	2.50
152	NASDAQ	ARKR	Fri, Jan 22, 1988	2.50	2.50	2.50	2.50
151	NASDAQ	ARKR	Thu, Jan 21, 1988	2.38	2.38	2.38	2.38
150	NASDAQ	ARKR	Wed, Jan 20, 1988	2.38	2.38	2.38	2.38
149	NASDAQ	ARKR	Tue, Jan 19, 1988	2.25	2.25	2.25	2.25
148	NASDAQ	ARKR	Mon, Jan 18, 1988	2.25	2.38	2.25	2.38
147	NASDAQ	ARKR	Fri, Jan 15, 1988	2.13	2.25	2.13	2.25
146	NASDAQ	ARKR	Thu, Jan 14, 1988	2.13	2.13	2.00	2.13
145	NASDAQ	ARKR	Wed, Jan 13, 1988	2.13	2.13	2.13	2.13
144	NASDAQ	ARKR	Fri, Jan 8, 1988	2.00	2.00	2.00	2.00
143	NASDAQ	ARKR	Thu, Jan 7, 1988	2.00	2.00	2.00	2.00
142	NASDAQ	ARKR	Wed, Jan 6, 1988	2.25	2.25	2.25	2.25
141	NASDAQ	ARKR	Mon, Jan 4, 1988	2.13	2.13	2.00	2.13
140	NASDAQ	ARKR	Thu, Dec 31, 1987	2.00	2.13	2.00	2.13
139	NASDAQ	ARKR	Wed, Dec 30, 1987	2.00	2.00	2.00	2.00
138	NASDAQ	ARKR	Tue, Dec 29, 1987	2.00	2.13	2.00	2.13
137	NASDAQ	ARKR	Mon, Dec 28, 1987	2.00	2.00	2.00	2.00
136	NASDAQ	ARKR	Thu, Dec 24, 1987	2.00	2.00	2.00	2.00
135	NASDAQ	ARKR	Wed, Dec 23, 1987	2.00	2.00	1.88	1.88
134	NASDAQ	ARKR	Tue, Dec 22, 1987	2.13	2.13	2.00	2.00
133	NASDAQ	ARKR	Mon, Dec 21, 1987	2.13	2.25	2.13	2.13
132	NASDAQ	ARKR	Fri, Dec 18, 1987	2.00	2.13	2.00	2.13
131	NASDAQ	ARKR	Thu, Dec 17, 1987	2.00	2.00	1.88	1.88
130	NASDAQ	ARKR	Wed, Dec 16, 1987	2.00	2.00	2.00	2.00
129	NASDAQ	ARKR	Tue, Dec 15, 1987	2.00	2.13	2.00	2.00
128	NASDAQ	ARKR	Mon, Dec 14, 1987	1.88	2.00	1.88	2.00
127	NASDAQ	ARKR	Fri, Dec 11, 1987	1.88	1.88	1.75	1.75
126	NASDAQ	ARKR	Thu, Dec 10, 1987	1.88	2.00	1.88	1.88
125	NASDAQ	ARKR	Wed, Dec 9, 1987	1.88	1.88	1.75	1.88
124	NASDAQ	ARKR	Tue, Dec 8, 1987	2.00	2.13	1.88	1.88
123	NASDAQ	ARKR	Mon, Dec 7, 1987	2.00	2.00	2.00	2.00
122	NASDAQ	ARKR	Fri, Dec 4, 1987	2.00	2.00	2.00	2.00
121	NASDAQ	ARKR	Thu, Dec 3, 1987	2.00	2.13	1.88	2.00
120	NASDAQ	ARKR	Wed, Dec 2, 1987	1.88	2.00	1.75	2.00
119	NASDAQ	ARKR	Mon, Nov 30, 1987	2.00	2.00	1.88	1.88
118	NASDAQ	ARKR	Wed, Nov 25, 1987	2.13	2.13	2.00	2.00
117	NASDAQ	ARKR	Tue, Nov 24, 1987	2.25	2.25	2.13	2.25
116	NASDAQ	ARKR	Mon, Nov 23, 1987	2.13	2.25	2.13	2.25
115	NASDAQ	ARKR	Fri, Nov 20, 1987	2.13	2.13	2.13	2.13
114	NASDAQ	ARKR	Thu, Nov 19, 1987	2.13	2.13	2.13	2.13
113	NASDAQ	ARKR	Wed, Nov 18, 1987	2.13	2.13	2.13	2.13
112	NASDAQ	ARKR	Tue, Nov 17, 1987	2.13	2.25	2.13	2.13
111	NASDAQ	ARKR	Mon, Nov 16, 1987	2.13	2.13	2.13	2.13
110	NASDAQ	ARKR	Fri, Nov 13, 1987	2.25	2.25	2.25	2.25
109	NASDAQ	ARKR	Thu, Nov 12, 1987	2.13	2.25	2.13	2.25
108	NASDAQ	ARKR	Wed, Nov 11, 1987	2.13	2.13	2.13	2.13
107	NASDAQ	ARKR	Tue, Nov 10, 1987	2.25	2.25	2.25	2.25
106	NASDAQ	ARKR	Mon, Nov 9, 1987	2.25	2.38	2.13	2.38
105	NASDAQ	ARKR	Fri, Nov 6, 1987	2.25	2.25	2.25	2.25
104	NASDAQ	ARKR	Thu, Nov 5, 1987	2.13	2.25	2.13	2.13
103	NASDAQ	ARKR	Wed, Nov 4, 1987	2.25	2.38	2.13	2.13
102	NASDAQ	ARKR	Tue, Nov 3, 1987	2.25	2.38	2.25	2.25
101	NASDAQ	ARKR	Mon, Nov 2, 1987	2.13	2.13	2.13	2.13
100	NASDAQ	ARKR	Fri, Oct 30, 1987	2.25	2.38	2.25	2.25
99	NASDAQ	ARKR	Thu, Oct 29, 1987	2.13	2.13	2.13	2.13
98	NASDAQ	ARKR	Wed, Oct 28, 1987	2.13	2.13	2.13	2.13
97	NASDAQ	ARKR	Tue, Oct 27, 1987	2.13	2.13	2.13	2.13
96	NASDAQ	ARKR	Mon, Oct 26, 1987	2.13	2.13	2.00	2.13
95	NASDAQ	ARKR	Fri, Oct 23, 1987	2.50	2.63	2.38	2.38
94	NASDAQ	ARKR	Thu, Oct 22, 1987	2.75	2.75	2.25	2.50
93	NASDAQ	ARKR	Wed, Oct 21, 1987	2.88	3.00	2.75	3.00
92	NASDAQ	ARKR	Tue, Oct 20, 1987	3.13	3.13	2.75	2.88
91	NASDAQ	ARKR	Mon, Oct 19, 1987	3.88	3.88	3.50	3.75
90	NASDAQ	ARKR	Fri, Oct 16, 1987	4.13	4.13	4.00	4.13
89	NASDAQ	ARKR	Thu, Oct 15, 1987	4.25	4.25	4.25	4.25
88	NASDAQ	ARKR	Tue, Oct 13, 1987	4.13	4.38	4.13	4.38
87	NASDAQ	ARKR	Mon, Oct 12, 1987	4.13	4.13	4.13	4.13
86	NASDAQ	ARKR	Fri, Oct 9, 1987	4.25	4.38	4.25	4.25
85	NASDAQ	ARKR	Wed, Oct 7, 1987	4.25	4.25	4.25	4.25
84	NASDAQ	ARKR	Tue, Oct 6, 1987	4.25	4.25	4.25	4.25
83	NASDAQ	ARKR	Mon, Oct 5, 1987	4.38	4.50	4.25	4.25
82	NASDAQ	ARKR	Fri, Oct 2, 1987	4.38	4.38	4.38	4.38
81	NASDAQ	ARKR	Thu, Oct 1, 1987	4.38	4.38	4.25	4.38
80	NASDAQ	ARKR	Wed, Sep 30, 1987	4.38	4.38	4.38	4.38
79	NASDAQ	ARKR	Tue, Sep 29, 1987	4.38	4.38	4.38	4.38
78	NASDAQ	ARKR	Mon, Sep 28, 1987	4.38	4.50	4.38	4.38
77	NASDAQ	ARKR	Fri, Sep 25, 1987	4.50	4.50	4.38	4.38
76	NASDAQ	ARKR	Thu, Sep 24, 1987	4.63	4.63	4.50	4.63
75	NASDAQ	ARKR	Wed, Sep 23, 1987	4.63	4.63	4.63	4.63
74	NASDAQ	ARKR	Tue, Sep 22, 1987	4.63	4.63	4.63	4.63
73	NASDAQ	ARKR	Mon, Sep 21, 1987	4.50	4.50	4.38	4.50
72	NASDAQ	ARKR	Fri, Sep 18, 1987	4.50	4.50	4.50	4.50
71	NASDAQ	ARKR	Thu, Sep 17, 1987	4.50	4.63	4.50	4.50
70	NASDAQ	ARKR	Wed, Sep 16, 1987	4.50	4.50	4.50	4.50
69	NASDAQ	ARKR	Tue, Sep 15, 1987	4.50	4.50	4.50	4.50
68	NASDAQ	ARKR	Mon, Sep 14, 1987	4.50	4.50	4.50	4.50
67	NASDAQ	ARKR	Fri, Sep 11, 1987	4.50	4.63	4.50	4.50
66	NASDAQ	ARKR	Thu, Sep 10, 1987	4.50	4.50	4.50	4.50
65	NASDAQ	ARKR	Wed, Sep 9, 1987	4.50	4.50	4.50	4.50
64	NASDAQ	ARKR	Tue, Sep 8, 1987	4.50	4.50	4.50	4.50
63	NASDAQ	ARKR	Fri, Sep 4, 1987	4.50	4.50	4.50	4.50
62	NASDAQ	ARKR	Wed, Sep 2, 1987	4.50	4.50	4.50	4.50
61	NASDAQ	ARKR	Tue, Sep 1, 1987	4.50	4.50	4.50	4.50
60	NASDAQ	ARKR	Mon, Aug 31, 1987	4.50	4.50	4.50	4.50
59	NASDAQ	ARKR	Fri, Aug 28, 1987	4.50	4.50	4.50	4.50
58	NASDAQ	ARKR	Thu, Aug 27, 1987	4.50	4.50	4.50	4.50
57	NASDAQ	ARKR	Wed, Aug 26, 1987	4.50	4.50	4.38	4.50
56	NASDAQ	ARKR	Tue, Aug 25, 1987	4.50	4.50	4.50	4.50
55	NASDAQ	ARKR	Mon, Aug 24, 1987	4.63	4.63	4.50	4.63
54	NASDAQ	ARKR	Fri, Aug 21, 1987	4.63	4.63	4.63	4.63
53	NASDAQ	ARKR	Thu, Aug 20, 1987	4.50	4.50	4.50	4.50
52	NASDAQ	ARKR	Wed, Aug 19, 1987	4.50	4.50	4.50	4.50
51	NASDAQ	ARKR	Tue, Aug 18, 1987	4.50	4.50	4.50	4.50
50	NASDAQ	ARKR	Mon, Aug 17, 1987	4.50	4.50	4.50	4.50
49	NASDAQ	ARKR	Thu, Aug 13, 1987	4.38	4.50	4.38	4.38
48	NASDAQ	ARKR	Wed, Aug 12, 1987	4.38	4.50	4.38	4.38
47	NASDAQ	ARKR	Tue, Aug 11, 1987	4.50	4.50	4.38	4.38
46	NASDAQ	ARKR	Mon, Aug 10, 1987	4.50	4.63	4.50	4.63
45	NASDAQ	ARKR	Fri, Aug 7, 1987	4.50	4.50	4.50	4.50
44	NASDAQ	ARKR	Thu, Aug 6, 1987	4.50	4.50	4.50	4.50
43	NASDAQ	ARKR	Wed, Aug 5, 1987	4.50	4.50	4.50	4.50
42	NASDAQ	ARKR	Tue, Aug 4, 1987	4.50	4.63	4.50	4.50
41	NASDAQ	ARKR	Mon, Aug 3, 1987	4.63	4.75	4.50	4.50
40	NASDAQ	ARKR	Fri, Jul 31, 1987	4.63	4.63	4.63	4.63
39	NASDAQ	ARKR	Thu, Jul 30, 1987	4.50	4.63	4.50	4.50
38	NASDAQ	ARKR	Wed, Jul 29, 1987	4.38	4.38	4.38	4.38
37	NASDAQ	ARKR	Tue, Jul 28, 1987	4.50	4.50	4.38	4.50
36	NASDAQ	ARKR	Mon, Jul 27, 1987	4.50	4.50	4.50	4.50
35	NASDAQ	ARKR	Fri, Jul 24, 1987	4.63	4.63	4.63	4.63
34	NASDAQ	ARKR	Thu, Jul 23, 1987	4.63	4.63	4.50	4.50
33	NASDAQ	ARKR	Wed, Jul 22, 1987	4.63	4.75	4.63	4.75
32	NASDAQ	ARKR	Tue, Jul 21, 1987	4.63	4.75	4.63	4.63
31	NASDAQ	ARKR	Mon, Jul 20, 1987	4.63	4.75	4.63	4.63
30	NASDAQ	ARKR	Fri, Jul 17, 1987	4.50	4.75	4.50	4.63
29	NASDAQ	ARKR	Thu, Jul 16, 1987	4.63	4.63	4.50	4.50
28	NASDAQ	ARKR	Wed, Jul 15, 1987	4.63	4.88	4.63	4.88
27	NASDAQ	ARKR	Tue, Jul 14, 1987	4.50	4.50	4.50	4.50
26	NASDAQ	ARKR	Mon, Jul 13, 1987	4.63	4.63	4.63	4.63
25	NASDAQ	ARKR	Fri, Jul 10, 1987	4.50	4.63	4.50	4.63
24	NASDAQ	ARKR	Thu, Jul 9, 1987	4.50	4.50	4.38	4.50
23	NASDAQ	ARKR	Wed, Jul 8, 1987	4.38	4.50	4.38	4.50
22	NASDAQ	ARKR	Tue, Jul 7, 1987	4.38	4.38	4.38	4.38
21	NASDAQ	ARKR	Mon, Jul 6, 1987	4.50	4.50	4.38	4.38
20	NASDAQ	ARKR	Thu, Jul 2, 1987	4.50	4.50	4.50	4.50
19	NASDAQ	ARKR	Wed, Jul 1, 1987	4.63	4.88	4.50	4.50
18	NASDAQ	ARKR	Tue, Jun 30, 1987	4.63	4.63	4.50	4.63
17	NASDAQ	ARKR	Mon, Jun 29, 1987	4.50	4.63	4.50	4.63
16	NASDAQ	ARKR	Fri, Jun 26, 1987	4.38	4.38	4.38	4.38
15	NASDAQ	ARKR	Thu, Jun 25, 1987	4.75	4.75	4.50	4.50
14	NASDAQ	ARKR	Wed, Jun 24, 1987	4.63	4.75	4.50	4.75
13	NASDAQ	ARKR	Tue, Jun 23, 1987	4.75	4.75	4.63	4.63
12	NASDAQ	ARKR	Mon, Jun 22, 1987	4.75	4.88	4.75	4.88
11	NASDAQ	ARKR	Fri, Jun 19, 1987	4.75	4.88	4.75	4.75
10	NASDAQ	ARKR	Thu, Jun 18, 1987	4.75	4.75	4.75	4.75
9	NASDAQ	ARKR	Wed, Jun 17, 1987	4.75	4.88	4.75	4.75
8	NASDAQ	ARKR	Tue, Jun 16, 1987	4.88	4.88	4.75	4.75
7	NASDAQ	ARKR	Mon, Jun 15, 1987	4.88	5.00	4.75	4.88
6	NASDAQ	ARKR	Fri, Jun 12, 1987	4.75	4.88	4.75	4.88
5	NASDAQ	ARKR	Thu, Jun 11, 1987	4.50	4.75	4.50	4.75
4	NASDAQ	ARKR	Wed, Jun 10, 1987	4.50	4.50	4.38	4.38
3	NASDAQ	ARKR	Tue, Jun 9, 1987	4.38	4.50	4.25	4.50
2	NASDAQ	ARKR	Mon, Jun 8, 1987	4.25	4.38	4.25	4.38
1	NASDAQ	ARKR	Fri, Jun 5, 1987	4.25	4.25	4.25	4.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Ark Restaurants Corp NASDAQ:ARKR 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