Archrock Inc NYSE:AROC Historical Prices

Below are the 3217 trading days of historical prices for AROC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3217	NYSE	AROC	Tue, Mar 5, 2024	18.27	18.41	18.09	18.34
3216	NYSE	AROC	Mon, Mar 4, 2024	18.44	18.63	18.30	18.36
3215	NYSE	AROC	Fri, Mar 1, 2024	18.42	18.60	18.16	18.36
3214	NYSE	AROC	Thu, Feb 29, 2024	18.08	18.32	18.08	18.27
3213	NYSE	AROC	Wed, Feb 28, 2024	18.00	18.26	17.86	17.95
3212	NYSE	AROC	Tue, Feb 27, 2024	17.98	18.09	17.69	17.84
3211	NYSE	AROC	Mon, Feb 26, 2024	18.35	18.38	17.92	17.92
3210	NYSE	AROC	Fri, Feb 23, 2024	18.78	18.96	18.17	18.39
3209	NYSE	AROC	Thu, Feb 22, 2024	18.50	19.21	18.45	18.99
3208	NYSE	AROC	Wed, Feb 21, 2024	17.85	19.42	17.85	18.48
3207	NYSE	AROC	Tue, Feb 20, 2024	17.17	17.67	17.16	17.64
3206	NYSE	AROC	Fri, Feb 16, 2024	16.98	17.49	16.85	17.35
3205	NYSE	AROC	Thu, Feb 15, 2024	16.34	17.16	16.34	17.05
3204	NYSE	AROC	Wed, Feb 14, 2024	16.39	16.50	16.18	16.26
3203	NYSE	AROC	Tue, Feb 13, 2024	16.27	16.41	16.05	16.18
3202	NYSE	AROC	Mon, Feb 12, 2024	16.34	16.66	16.34	16.51
3201	NYSE	AROC	Fri, Feb 9, 2024	16.20	16.35	16.16	16.31
3200	NYSE	AROC	Thu, Feb 8, 2024	15.81	16.21	15.81	16.17
3199	NYSE	AROC	Wed, Feb 7, 2024	15.81	15.92	15.74	15.85
3198	NYSE	AROC	Tue, Feb 6, 2024	15.88	15.96	15.75	15.77
3197	NYSE	AROC	Mon, Feb 5, 2024	16.00	16.00	15.65	15.83
3196	NYSE	AROC	Fri, Feb 2, 2024	16.51	16.54	16.25	16.09
3195	NYSE	AROC	Thu, Feb 1, 2024	16.49	16.67	16.30	16.59
3194	NYSE	AROC	Wed, Jan 31, 2024	16.83	16.86	16.32	16.34
3193	NYSE	AROC	Tue, Jan 30, 2024	16.41	16.85	16.32	16.78
3192	NYSE	AROC	Mon, Jan 29, 2024	16.64	16.70	16.25	16.58
3191	NYSE	AROC	Fri, Jan 26, 2024	16.20	16.83	16.00	16.73
3190	NYSE	AROC	Thu, Jan 25, 2024	16.00	16.07	15.81	16.00
3189	NYSE	AROC	Wed, Jan 24, 2024	15.77	15.93	15.72	15.86
3188	NYSE	AROC	Tue, Jan 23, 2024	15.77	15.93	15.60	15.61
3187	NYSE	AROC	Mon, Jan 22, 2024	15.36	15.80	15.36	15.77
3186	NYSE	AROC	Fri, Jan 19, 2024	15.04	15.26	14.93	15.26
3185	NYSE	AROC	Thu, Jan 18, 2024	14.97	15.17	14.71	14.98
3184	NYSE	AROC	Wed, Jan 17, 2024	14.74	15.00	14.69	14.92
3183	NYSE	AROC	Tue, Jan 16, 2024	14.63	15.01	14.58	15.00
3182	NYSE	AROC	Fri, Jan 12, 2024	14.70	14.80	14.49	14.65
3181	NYSE	AROC	Thu, Jan 11, 2024	14.71	14.78	14.39	14.52
3180	NYSE	AROC	Wed, Jan 10, 2024	14.94	14.97	14.58	14.65
3179	NYSE	AROC	Tue, Jan 9, 2024	14.92	15.02	14.68	14.99
3178	NYSE	AROC	Mon, Jan 8, 2024	15.05	15.05	14.59	15.01
3177	NYSE	AROC	Fri, Jan 5, 2024	15.12	15.40	15.12	15.30
3176	NYSE	AROC	Thu, Jan 4, 2024	15.44	15.55	15.10	15.10
3175	NYSE	AROC	Wed, Jan 3, 2024	15.13	15.53	15.06	15.24
3174	NYSE	AROC	Tue, Jan 2, 2024	15.45	15.53	15.03	15.18
3173	NYSE	AROC	Fri, Dec 29, 2023	15.58	15.58	15.34	15.40
3172	NYSE	AROC	Thu, Dec 28, 2023	15.70	15.71	15.45	15.49
3171	NYSE	AROC	Wed, Dec 27, 2023	15.80	15.88	15.70	15.75
3170	NYSE	AROC	Tue, Dec 26, 2023	15.72	15.88	15.61	15.76
3169	NYSE	AROC	Fri, Dec 22, 2023	15.60	15.83	15.50	15.51
3168	NYSE	AROC	Thu, Dec 21, 2023	15.36	15.55	15.33	15.50
3167	NYSE	AROC	Wed, Dec 20, 2023	15.95	16.04	15.23	15.31
3166	NYSE	AROC	Tue, Dec 19, 2023	15.48	16.02	15.48	16.00
3165	NYSE	AROC	Mon, Dec 18, 2023	15.05	15.47	15.05	15.46
3164	NYSE	AROC	Fri, Dec 15, 2023	14.97	15.15	14.81	15.01
3163	NYSE	AROC	Thu, Dec 14, 2023	14.95	15.00	14.75	14.94
3162	NYSE	AROC	Wed, Dec 13, 2023	14.73	14.80	14.53	14.72
3161	NYSE	AROC	Tue, Dec 12, 2023	14.74	14.80	14.63	14.73
3160	NYSE	AROC	Mon, Dec 11, 2023	14.75	14.95	14.61	14.82
3159	NYSE	AROC	Fri, Dec 8, 2023	14.46	14.68	14.44	14.60
3158	NYSE	AROC	Thu, Dec 7, 2023	14.34	14.51	14.24	14.42
3157	NYSE	AROC	Wed, Dec 6, 2023	14.47	14.60	14.14	14.24
3156	NYSE	AROC	Tue, Dec 5, 2023	14.74	14.74	14.49	14.55
3155	NYSE	AROC	Mon, Dec 4, 2023	14.53	14.93	14.33	14.73
3154	NYSE	AROC	Fri, Dec 1, 2023	14.43	14.65	14.36	14.52
3153	NYSE	AROC	Thu, Nov 30, 2023	14.47	14.76	14.35	14.49
3152	NYSE	AROC	Wed, Nov 29, 2023	14.17	14.36	13.95	14.33
3151	NYSE	AROC	Tue, Nov 28, 2023	14.61	14.61	14.04	14.06
3150	NYSE	AROC	Mon, Nov 27, 2023	14.56	14.60	14.46	14.57
3149	NYSE	AROC	Fri, Nov 24, 2023	14.44	14.63	14.38	14.61
3148	NYSE	AROC	Wed, Nov 22, 2023	14.25	14.42	13.96	14.38
3147	NYSE	AROC	Tue, Nov 21, 2023	14.40	14.54	14.26	14.47
3146	NYSE	AROC	Mon, Nov 20, 2023	14.65	14.75	14.48	14.49
3145	NYSE	AROC	Fri, Nov 17, 2023	14.21	14.58	14.09	14.40
3144	NYSE	AROC	Thu, Nov 16, 2023	14.13	14.16	13.89	14.08
3143	NYSE	AROC	Wed, Nov 15, 2023	14.05	14.27	14.05	14.20
3142	NYSE	AROC	Tue, Nov 14, 2023	13.99	14.19	13.94	14.14
3141	NYSE	AROC	Mon, Nov 13, 2023	13.73	13.87	13.65	13.81
3140	NYSE	AROC	Fri, Nov 10, 2023	13.77	13.86	13.59	13.76
3139	NYSE	AROC	Thu, Nov 9, 2023	13.52	13.60	13.33	13.57
3138	NYSE	AROC	Wed, Nov 8, 2023	13.59	13.71	13.15	13.36
3137	NYSE	AROC	Tue, Nov 7, 2023	13.85	13.85	13.62	13.72
3136	NYSE	AROC	Mon, Nov 6, 2023	14.15	14.27	13.82	13.95
3135	NYSE	AROC	Fri, Nov 3, 2023	13.89	14.50	13.87	14.11
3134	NYSE	AROC	Thu, Nov 2, 2023	13.26	14.05	13.13	13.78
3133	NYSE	AROC	Wed, Nov 1, 2023	12.73	13.20	12.57	13.18
3132	NYSE	AROC	Tue, Oct 31, 2023	12.51	12.75	12.48	12.67
3131	NYSE	AROC	Mon, Oct 30, 2023	12.62	12.75	12.41	12.58
3130	NYSE	AROC	Fri, Oct 27, 2023	12.76	12.82	12.46	12.51
3129	NYSE	AROC	Thu, Oct 26, 2023	12.71	12.81	12.54	12.71
3128	NYSE	AROC	Wed, Oct 25, 2023	12.74	12.86	12.72	12.78
3127	NYSE	AROC	Tue, Oct 24, 2023	12.53	12.86	12.50	12.81
3126	NYSE	AROC	Mon, Oct 23, 2023	12.65	12.69	12.42	12.46
3125	NYSE	AROC	Fri, Oct 20, 2023	12.81	12.87	12.52	12.71
3124	NYSE	AROC	Thu, Oct 19, 2023	12.90	13.00	12.71	12.84
3123	NYSE	AROC	Wed, Oct 18, 2023	13.04	13.11	12.97	13.00
3122	NYSE	AROC	Tue, Oct 17, 2023	12.93	13.18	12.93	12.98
3121	NYSE	AROC	Mon, Oct 16, 2023	13.06	13.17	12.93	12.96
3120	NYSE	AROC	Fri, Oct 13, 2023	13.18	13.28	12.94	12.95
3119	NYSE	AROC	Thu, Oct 12, 2023	13.24	13.24	12.86	12.95
3118	NYSE	AROC	Wed, Oct 11, 2023	12.90	13.17	12.87	13.11
3117	NYSE	AROC	Tue, Oct 10, 2023	12.90	13.12	12.88	13.02
3116	NYSE	AROC	Mon, Oct 9, 2023	12.64	12.99	12.54	12.91
3115	NYSE	AROC	Fri, Oct 6, 2023	12.15	12.44	12.09	12.38
3114	NYSE	AROC	Thu, Oct 5, 2023	11.81	12.14	11.73	12.11
3113	NYSE	AROC	Wed, Oct 4, 2023	12.11	12.21	11.92	11.95
3112	NYSE	AROC	Tue, Oct 3, 2023	12.17	12.39	12.08	12.31
3111	NYSE	AROC	Mon, Oct 2, 2023	12.61	12.68	12.12	12.25
3110	NYSE	AROC	Fri, Sep 29, 2023	13.04	13.04	12.55	12.60
3109	NYSE	AROC	Thu, Sep 28, 2023	13.21	13.79	12.86	13.11
3108	NYSE	AROC	Wed, Sep 27, 2023	12.73	13.36	12.73	13.23
3107	NYSE	AROC	Tue, Sep 26, 2023	12.43	12.57	12.41	12.54
3106	NYSE	AROC	Mon, Sep 25, 2023	12.20	12.61	12.18	12.56
3105	NYSE	AROC	Fri, Sep 22, 2023	12.17	12.34	12.17	12.25
3104	NYSE	AROC	Thu, Sep 21, 2023	12.21	12.35	12.09	12.13
3103	NYSE	AROC	Wed, Sep 20, 2023	12.26	12.44	12.20	12.20
3102	NYSE	AROC	Tue, Sep 19, 2023	12.56	12.60	12.23	12.28
3101	NYSE	AROC	Mon, Sep 18, 2023	12.25	12.53	12.17	12.46
3100	NYSE	AROC	Fri, Sep 15, 2023	12.23	12.26	12.03	12.11
3099	NYSE	AROC	Thu, Sep 14, 2023	12.48	12.55	12.23	12.36
3098	NYSE	AROC	Wed, Sep 13, 2023	12.56	12.62	12.32	12.34
3097	NYSE	AROC	Tue, Sep 12, 2023	12.46	12.65	12.45	12.57
3096	NYSE	AROC	Mon, Sep 11, 2023	12.61	12.62	12.39	12.41
3095	NYSE	AROC	Fri, Sep 8, 2023	12.49	12.62	12.37	12.45
3094	NYSE	AROC	Thu, Sep 7, 2023	12.65	12.65	12.45	12.46
3093	NYSE	AROC	Wed, Sep 6, 2023	12.69	12.76	12.42	12.59
3092	NYSE	AROC	Tue, Sep 5, 2023	12.99	13.01	12.71	12.73
3091	NYSE	AROC	Fri, Sep 1, 2023	13.00	13.18	12.92	12.94
3090	NYSE	AROC	Thu, Aug 31, 2023	12.85	12.87	12.70	12.79
3089	NYSE	AROC	Wed, Aug 30, 2023	12.77	13.00	12.71	12.74
3088	NYSE	AROC	Tue, Aug 29, 2023	12.74	12.85	12.58	12.75
3087	NYSE	AROC	Mon, Aug 28, 2023	12.52	12.80	12.48	12.70
3086	NYSE	AROC	Fri, Aug 25, 2023	12.56	12.63	12.43	12.52
3085	NYSE	AROC	Thu, Aug 24, 2023	12.58	12.75	12.44	12.51
3084	NYSE	AROC	Wed, Aug 23, 2023	12.50	12.78	12.30	12.75
3083	NYSE	AROC	Tue, Aug 22, 2023	12.64	12.69	12.49	12.53
3082	NYSE	AROC	Mon, Aug 21, 2023	12.72	12.82	12.49	12.61
3081	NYSE	AROC	Fri, Aug 18, 2023	12.58	12.76	12.45	12.68
3080	NYSE	AROC	Thu, Aug 17, 2023	12.78	12.81	12.58	12.65
3079	NYSE	AROC	Wed, Aug 16, 2023	12.80	12.92	12.56	12.61
3078	NYSE	AROC	Tue, Aug 15, 2023	12.83	12.84	12.61	12.78
3077	NYSE	AROC	Mon, Aug 14, 2023	13.04	13.05	12.83	12.91
3076	NYSE	AROC	Fri, Aug 11, 2023	12.85	13.17	12.80	13.05
3075	NYSE	AROC	Thu, Aug 10, 2023	13.16	13.20	12.66	12.81
3074	NYSE	AROC	Wed, Aug 9, 2023	12.86	13.26	12.72	13.16
3073	NYSE	AROC	Tue, Aug 8, 2023	12.55	12.93	12.42	12.91
3072	NYSE	AROC	Mon, Aug 7, 2023	12.68	12.98	12.57	12.75
3071	NYSE	AROC	Fri, Aug 4, 2023	12.83	13.03	12.52	12.69
3070	NYSE	AROC	Thu, Aug 3, 2023	12.96	12.97	12.74	12.77
3069	NYSE	AROC	Wed, Aug 2, 2023	12.88	13.07	12.59	12.94
3068	NYSE	AROC	Tue, Aug 1, 2023	11.53	12.79	11.53	12.77
3067	NYSE	AROC	Mon, Jul 31, 2023	11.52	11.72	11.52	11.66
3066	NYSE	AROC	Fri, Jul 28, 2023	11.16	11.57	11.16	11.52
3065	NYSE	AROC	Thu, Jul 27, 2023	11.14	11.22	11.04	11.09
3064	NYSE	AROC	Wed, Jul 26, 2023	11.00	11.18	11.00	11.13
3063	NYSE	AROC	Tue, Jul 25, 2023	10.95	11.18	10.86	11.08
3062	NYSE	AROC	Mon, Jul 24, 2023	10.79	11.06	10.75	10.98
3061	NYSE	AROC	Fri, Jul 21, 2023	10.65	10.79	10.63	10.74
3060	NYSE	AROC	Thu, Jul 20, 2023	10.46	10.64	10.46	10.62
3059	NYSE	AROC	Wed, Jul 19, 2023	10.50	10.57	10.41	10.55
3058	NYSE	AROC	Tue, Jul 18, 2023	10.22	10.53	10.17	10.48
3057	NYSE	AROC	Mon, Jul 17, 2023	10.19	10.35	10.18	10.23
3056	NYSE	AROC	Fri, Jul 14, 2023	10.19	10.27	10.07	10.26
3055	NYSE	AROC	Thu, Jul 13, 2023	10.19	10.30	10.13	10.28
3054	NYSE	AROC	Wed, Jul 12, 2023	10.36	10.40	10.17	10.21
3053	NYSE	AROC	Tue, Jul 11, 2023	9.96	10.24	9.90	10.22
3052	NYSE	AROC	Mon, Jul 10, 2023	9.88	9.92	9.77	9.91
3051	NYSE	AROC	Fri, Jul 7, 2023	9.72	10.01	9.72	9.94
3050	NYSE	AROC	Thu, Jul 6, 2023	9.93	9.95	9.57	9.76
3049	NYSE	AROC	Wed, Jul 5, 2023	10.43	10.43	10.00	10.00
3048	NYSE	AROC	Mon, Jul 3, 2023	10.25	10.44	10.20	10.43
3047	NYSE	AROC	Fri, Jun 30, 2023	10.30	10.32	10.19	10.25
3046	NYSE	AROC	Thu, Jun 29, 2023	10.08	10.28	10.05	10.21
3045	NYSE	AROC	Wed, Jun 28, 2023	10.16	10.18	9.99	10.00
3044	NYSE	AROC	Tue, Jun 27, 2023	10.05	10.34	10.02	10.23
3043	NYSE	AROC	Mon, Jun 26, 2023	9.92	10.17	9.89	10.05
3042	NYSE	AROC	Fri, Jun 23, 2023	9.88	9.94	9.82	9.94
3041	NYSE	AROC	Thu, Jun 22, 2023	10.12	10.14	10.00	10.04
3040	NYSE	AROC	Wed, Jun 21, 2023	10.05	10.40	10.04	10.21
3039	NYSE	AROC	Tue, Jun 20, 2023	10.05	10.16	10.00	10.15
3038	NYSE	AROC	Fri, Jun 16, 2023	10.20	10.21	9.94	10.06
3037	NYSE	AROC	Thu, Jun 15, 2023	10.01	10.19	9.98	10.16
3036	NYSE	AROC	Wed, Jun 14, 2023	10.20	10.28	9.93	9.99
3035	NYSE	AROC	Tue, Jun 13, 2023	10.02	10.31	9.98	10.18
3034	NYSE	AROC	Mon, Jun 12, 2023	9.80	9.99	9.71	9.94
3033	NYSE	AROC	Fri, Jun 9, 2023	10.20	10.20	9.93	9.96
3032	NYSE	AROC	Thu, Jun 8, 2023	10.15	10.26	10.08	10.25
3031	NYSE	AROC	Wed, Jun 7, 2023	10.00	10.19	9.97	10.15
3030	NYSE	AROC	Tue, Jun 6, 2023	9.57	9.92	9.57	9.91
3029	NYSE	AROC	Mon, Jun 5, 2023	9.71	9.80	9.59	9.66
3028	NYSE	AROC	Fri, Jun 2, 2023	9.54	9.75	9.46	9.66
3027	NYSE	AROC	Thu, Jun 1, 2023	9.00	9.40	8.99	9.34
3026	NYSE	AROC	Wed, May 31, 2023	9.02	9.12	8.92	9.00
3025	NYSE	AROC	Tue, May 30, 2023	9.22	9.29	9.12	9.15
3024	NYSE	AROC	Fri, May 26, 2023	9.31	9.38	9.24	9.33
3023	NYSE	AROC	Thu, May 25, 2023	9.21	9.33	9.13	9.30
3022	NYSE	AROC	Wed, May 24, 2023	9.48	9.51	9.31	9.39
3021	NYSE	AROC	Tue, May 23, 2023	9.56	9.61	9.46	9.48
3020	NYSE	AROC	Mon, May 22, 2023	9.59	9.68	9.53	9.55
3019	NYSE	AROC	Fri, May 19, 2023	9.72	9.74	9.54	9.59
3018	NYSE	AROC	Thu, May 18, 2023	9.40	9.62	9.31	9.59
3017	NYSE	AROC	Wed, May 17, 2023	9.47	9.51	9.32	9.45
3016	NYSE	AROC	Tue, May 16, 2023	9.52	9.61	9.36	9.38
3015	NYSE	AROC	Mon, May 15, 2023	9.54	9.73	9.50	9.57
3014	NYSE	AROC	Fri, May 12, 2023	9.57	9.69	9.48	9.53
3013	NYSE	AROC	Thu, May 11, 2023	9.73	9.78	9.47	9.52
3012	NYSE	AROC	Wed, May 10, 2023	9.96	9.96	9.76	9.89
3011	NYSE	AROC	Tue, May 9, 2023	9.72	10.04	9.66	9.90
3010	NYSE	AROC	Mon, May 8, 2023	9.86	10.01	9.74	9.77
3009	NYSE	AROC	Fri, May 5, 2023	10.15	10.15	9.85	9.77
3008	NYSE	AROC	Thu, May 4, 2023	9.46	10.06	9.46	9.95
3007	NYSE	AROC	Wed, May 3, 2023	9.63	9.78	8.78	9.48
3006	NYSE	AROC	Tue, May 2, 2023	10.23	10.23	9.78	9.94
3005	NYSE	AROC	Mon, May 1, 2023	10.15	10.46	10.15	10.41
3004	NYSE	AROC	Fri, Apr 28, 2023	9.98	10.36	9.93	10.29
3003	NYSE	AROC	Thu, Apr 27, 2023	9.65	9.89	9.60	9.87
3002	NYSE	AROC	Wed, Apr 26, 2023	9.76	9.92	9.66	9.70
3001	NYSE	AROC	Tue, Apr 25, 2023	9.86	9.97	9.71	9.87
3000	NYSE	AROC	Mon, Apr 24, 2023	9.77	10.08	9.77	10.03
2999	NYSE	AROC	Fri, Apr 21, 2023	9.84	9.84	9.67	9.77
2998	NYSE	AROC	Thu, Apr 20, 2023	9.78	9.82	9.66	9.81
2997	NYSE	AROC	Wed, Apr 19, 2023	9.83	9.92	9.73	9.89
2996	NYSE	AROC	Tue, Apr 18, 2023	10.02	10.08	9.87	9.96
2995	NYSE	AROC	Mon, Apr 17, 2023	10.12	10.20	9.99	10.06
2994	NYSE	AROC	Fri, Apr 14, 2023	10.15	10.21	10.06	10.15
2993	NYSE	AROC	Thu, Apr 13, 2023	10.23	10.30	10.12	10.16
2992	NYSE	AROC	Wed, Apr 12, 2023	10.27	10.38	10.20	10.28
2991	NYSE	AROC	Tue, Apr 11, 2023	10.00	10.28	10.00	10.19
2990	NYSE	AROC	Mon, Apr 10, 2023	9.93	10.16	9.89	9.93
2989	NYSE	AROC	Thu, Apr 6, 2023	10.01	10.03	9.90	9.94
2988	NYSE	AROC	Wed, Apr 5, 2023	9.92	10.04	9.87	10.01
2987	NYSE	AROC	Tue, Apr 4, 2023	10.33	10.33	9.86	9.96
2986	NYSE	AROC	Mon, Apr 3, 2023	10.20	10.38	10.10	10.28
2985	NYSE	AROC	Fri, Mar 31, 2023	9.77	9.79	9.65	9.77
2984	NYSE	AROC	Thu, Mar 30, 2023	9.84	9.87	9.61	9.68
2983	NYSE	AROC	Wed, Mar 29, 2023	9.75	9.76	9.60	9.70
2982	NYSE	AROC	Tue, Mar 28, 2023	9.49	9.70	9.49	9.62
2981	NYSE	AROC	Mon, Mar 27, 2023	9.44	9.66	9.35	9.61
2980	NYSE	AROC	Fri, Mar 24, 2023	9.01	9.37	8.95	9.35
2979	NYSE	AROC	Thu, Mar 23, 2023	9.54	9.61	9.07	9.18
2978	NYSE	AROC	Wed, Mar 22, 2023	9.84	9.93	9.49	9.50
2977	NYSE	AROC	Tue, Mar 21, 2023	10.00	10.08	9.76	9.79
2976	NYSE	AROC	Mon, Mar 20, 2023	9.59	9.83	9.57	9.75
2975	NYSE	AROC	Fri, Mar 17, 2023	9.67	9.72	9.36	9.51
2974	NYSE	AROC	Thu, Mar 16, 2023	9.45	9.84	9.32	9.78
2973	NYSE	AROC	Wed, Mar 15, 2023	9.94	10.00	9.53	9.67
2972	NYSE	AROC	Tue, Mar 14, 2023	10.18	10.51	10.11	10.36
2971	NYSE	AROC	Mon, Mar 13, 2023	9.96	10.41	9.84	10.04
2970	NYSE	AROC	Fri, Mar 10, 2023	10.74	10.79	10.19	10.27
2969	NYSE	AROC	Thu, Mar 9, 2023	10.98	11.02	10.76	10.77
2968	NYSE	AROC	Wed, Mar 8, 2023	11.03	11.04	10.80	10.98
2967	NYSE	AROC	Tue, Mar 7, 2023	11.20	11.26	11.05	11.07
2966	NYSE	AROC	Mon, Mar 6, 2023	11.48	11.48	11.09	11.17
2965	NYSE	AROC	Fri, Mar 3, 2023	11.28	11.49	11.14	11.46
2964	NYSE	AROC	Thu, Mar 2, 2023	11.01	11.39	10.90	11.37
2963	NYSE	AROC	Wed, Mar 1, 2023	11.07	11.15	10.96	11.10
2962	NYSE	AROC	Tue, Feb 28, 2023	10.89	11.30	10.88	11.07
2961	NYSE	AROC	Mon, Feb 27, 2023	10.98	10.98	10.74	10.80
2960	NYSE	AROC	Fri, Feb 24, 2023	10.41	10.98	10.32	10.94
2959	NYSE	AROC	Thu, Feb 23, 2023	10.12	10.44	10.05	10.41
2958	NYSE	AROC	Wed, Feb 22, 2023	9.33	10.02	9.33	9.78
2957	NYSE	AROC	Tue, Feb 21, 2023	9.42	9.57	9.12	9.22
2956	NYSE	AROC	Fri, Feb 17, 2023	9.61	9.61	9.40	9.55
2955	NYSE	AROC	Thu, Feb 16, 2023	9.54	9.70	9.51	9.66
2954	NYSE	AROC	Wed, Feb 15, 2023	9.50	9.66	9.40	9.64
2953	NYSE	AROC	Tue, Feb 14, 2023	9.43	9.69	9.37	9.61
2952	NYSE	AROC	Mon, Feb 13, 2023	9.49	9.61	9.41	9.55
2951	NYSE	AROC	Fri, Feb 10, 2023	9.25	9.53	9.25	9.52
2950	NYSE	AROC	Thu, Feb 9, 2023	9.57	9.62	9.16	9.17
2949	NYSE	AROC	Wed, Feb 8, 2023	9.59	9.70	9.54	9.59
2948	NYSE	AROC	Tue, Feb 7, 2023	9.50	9.68	9.48	9.68
2947	NYSE	AROC	Mon, Feb 6, 2023	9.60	9.69	9.42	9.49
2946	NYSE	AROC	Fri, Feb 3, 2023	9.85	10.01	9.75	9.64
2945	NYSE	AROC	Thu, Feb 2, 2023	9.85	9.92	9.71	9.85
2944	NYSE	AROC	Wed, Feb 1, 2023	9.87	10.02	9.62	9.93
2943	NYSE	AROC	Tue, Jan 31, 2023	9.60	9.94	9.54	9.91
2942	NYSE	AROC	Mon, Jan 30, 2023	9.52	9.66	9.46	9.58
2941	NYSE	AROC	Fri, Jan 27, 2023	9.47	9.62	9.43	9.59
2940	NYSE	AROC	Thu, Jan 26, 2023	9.46	9.48	9.31	9.42
2939	NYSE	AROC	Wed, Jan 25, 2023	9.17	9.40	9.08	9.38
2938	NYSE	AROC	Tue, Jan 24, 2023	9.46	9.46	9.21	9.24
2937	NYSE	AROC	Mon, Jan 23, 2023	9.33	9.43	9.32	9.38
2936	NYSE	AROC	Fri, Jan 20, 2023	9.35	9.41	9.19	9.33
2935	NYSE	AROC	Thu, Jan 19, 2023	9.18	9.38	9.15	9.30
2934	NYSE	AROC	Wed, Jan 18, 2023	9.56	9.66	9.28	9.30
2933	NYSE	AROC	Tue, Jan 17, 2023	9.56	9.68	9.48	9.53
2932	NYSE	AROC	Fri, Jan 13, 2023	9.51	9.57	9.38	9.53
2931	NYSE	AROC	Thu, Jan 12, 2023	9.48	9.60	9.44	9.57
2930	NYSE	AROC	Wed, Jan 11, 2023	9.47	9.49	9.34	9.43
2929	NYSE	AROC	Tue, Jan 10, 2023	9.39	9.48	9.25	9.43
2928	NYSE	AROC	Mon, Jan 9, 2023	9.39	9.45	9.30	9.31
2927	NYSE	AROC	Fri, Jan 6, 2023	9.04	9.31	8.99	9.24
2926	NYSE	AROC	Thu, Jan 5, 2023	8.84	8.89	8.76	8.88
2925	NYSE	AROC	Wed, Jan 4, 2023	8.64	9.00	8.61	8.84
2924	NYSE	AROC	Tue, Jan 3, 2023	8.94	8.99	8.65	8.78
2923	NYSE	AROC	Fri, Dec 30, 2022	8.91	9.04	8.85	8.98
2922	NYSE	AROC	Thu, Dec 29, 2022	8.63	9.03	8.62	8.96
2921	NYSE	AROC	Wed, Dec 28, 2022	8.75	8.75	8.51	8.62
2920	NYSE	AROC	Tue, Dec 27, 2022	8.73	8.76	8.59	8.73
2919	NYSE	AROC	Fri, Dec 23, 2022	8.52	8.65	8.45	8.64
2918	NYSE	AROC	Thu, Dec 22, 2022	8.64	8.65	8.25	8.43
2917	NYSE	AROC	Wed, Dec 21, 2022	8.48	8.60	8.39	8.57
2916	NYSE	AROC	Tue, Dec 20, 2022	8.10	8.40	8.09	8.35
2915	NYSE	AROC	Mon, Dec 19, 2022	8.11	8.19	7.99	8.08
2914	NYSE	AROC	Fri, Dec 16, 2022	8.01	8.18	7.96	8.07
2913	NYSE	AROC	Thu, Dec 15, 2022	8.22	8.31	8.12	8.22
2912	NYSE	AROC	Wed, Dec 14, 2022	8.47	8.56	8.30	8.31
2911	NYSE	AROC	Tue, Dec 13, 2022	8.46	8.62	8.38	8.50
2910	NYSE	AROC	Mon, Dec 12, 2022	8.09	8.40	8.08	8.36
2909	NYSE	AROC	Fri, Dec 9, 2022	8.37	8.46	8.12	8.13
2908	NYSE	AROC	Thu, Dec 8, 2022	8.55	8.65	8.30	8.35
2907	NYSE	AROC	Wed, Dec 7, 2022	8.51	8.62	8.35	8.40
2906	NYSE	AROC	Tue, Dec 6, 2022	8.80	8.89	8.50	8.51
2905	NYSE	AROC	Mon, Dec 5, 2022	9.00	9.10	8.80	8.87
2904	NYSE	AROC	Fri, Dec 2, 2022	8.65	8.92	8.61	8.91
2903	NYSE	AROC	Thu, Dec 1, 2022	8.77	8.92	8.73	8.73
2902	NYSE	AROC	Wed, Nov 30, 2022	8.64	8.71	8.38	8.71
2901	NYSE	AROC	Tue, Nov 29, 2022	8.41	8.55	8.36	8.48
2900	NYSE	AROC	Mon, Nov 28, 2022	8.30	8.39	8.17	8.31
2899	NYSE	AROC	Fri, Nov 25, 2022	8.46	8.56	8.42	8.50
2898	NYSE	AROC	Wed, Nov 23, 2022	8.42	8.50	8.35	8.45
2897	NYSE	AROC	Tue, Nov 22, 2022	8.53	8.69	8.47	8.56
2896	NYSE	AROC	Mon, Nov 21, 2022	8.23	8.43	8.09	8.39
2895	NYSE	AROC	Fri, Nov 18, 2022	8.34	8.49	8.19	8.43
2894	NYSE	AROC	Thu, Nov 17, 2022	8.39	8.44	8.27	8.44
2893	NYSE	AROC	Wed, Nov 16, 2022	8.73	8.82	8.52	8.57
2892	NYSE	AROC	Tue, Nov 15, 2022	8.82	8.92	8.70	8.83
2891	NYSE	AROC	Mon, Nov 14, 2022	8.70	8.90	8.67	8.73
2890	NYSE	AROC	Fri, Nov 11, 2022	8.81	8.93	8.69	8.79
2889	NYSE	AROC	Thu, Nov 10, 2022	8.51	8.62	8.38	8.60
2888	NYSE	AROC	Wed, Nov 9, 2022	8.58	8.61	8.32	8.34
2887	NYSE	AROC	Tue, Nov 8, 2022	8.57	8.79	8.55	8.70
2886	NYSE	AROC	Mon, Nov 7, 2022	8.22	8.65	8.20	8.52
2885	NYSE	AROC	Fri, Nov 4, 2022	8.17	8.28	8.02	8.12
2884	NYSE	AROC	Thu, Nov 3, 2022	7.47	8.02	7.41	8.00
2883	NYSE	AROC	Wed, Nov 2, 2022	7.61	7.72	7.43	7.44
2882	NYSE	AROC	Tue, Nov 1, 2022	7.62	7.68	7.48	7.60
2881	NYSE	AROC	Mon, Oct 31, 2022	7.35	7.60	7.29	7.51
2880	NYSE	AROC	Fri, Oct 28, 2022	7.40	7.47	7.24	7.34
2879	NYSE	AROC	Thu, Oct 27, 2022	7.54	7.68	7.33	7.35
2878	NYSE	AROC	Wed, Oct 26, 2022	7.43	7.59	7.31	7.40
2877	NYSE	AROC	Tue, Oct 25, 2022	7.31	7.39	7.19	7.32
2876	NYSE	AROC	Mon, Oct 24, 2022	7.25	7.38	7.18	7.38
2875	NYSE	AROC	Fri, Oct 21, 2022	7.16	7.27	7.05	7.22
2874	NYSE	AROC	Thu, Oct 20, 2022	7.32	7.34	7.05	7.11
2873	NYSE	AROC	Wed, Oct 19, 2022	7.12	7.23	7.05	7.21
2872	NYSE	AROC	Tue, Oct 18, 2022	7.03	7.19	6.99	7.10
2871	NYSE	AROC	Mon, Oct 17, 2022	6.87	7.05	6.87	6.98
2870	NYSE	AROC	Fri, Oct 14, 2022	6.88	6.93	6.70	6.72
2869	NYSE	AROC	Thu, Oct 13, 2022	6.63	6.99	6.62	6.96
2868	NYSE	AROC	Wed, Oct 12, 2022	6.66	6.74	6.57	6.72
2867	NYSE	AROC	Tue, Oct 11, 2022	6.75	6.92	6.67	6.75
2866	NYSE	AROC	Mon, Oct 10, 2022	7.05	7.13	6.84	6.84
2865	NYSE	AROC	Fri, Oct 7, 2022	7.14	7.20	7.02	7.05
2864	NYSE	AROC	Thu, Oct 6, 2022	7.08	7.25	7.06	7.16
2863	NYSE	AROC	Wed, Oct 5, 2022	7.07	7.17	6.96	7.12
2862	NYSE	AROC	Tue, Oct 4, 2022	6.95	7.11	6.90	7.08
2861	NYSE	AROC	Mon, Oct 3, 2022	6.68	6.92	6.67	6.84
2860	NYSE	AROC	Fri, Sep 30, 2022	6.45	6.61	6.39	6.42
2859	NYSE	AROC	Thu, Sep 29, 2022	6.55	6.55	6.36	6.47
2858	NYSE	AROC	Wed, Sep 28, 2022	6.47	6.67	6.38	6.64
2857	NYSE	AROC	Tue, Sep 27, 2022	6.40	6.48	6.29	6.34
2856	NYSE	AROC	Mon, Sep 26, 2022	6.49	6.61	6.28	6.30
2855	NYSE	AROC	Fri, Sep 23, 2022	6.66	6.67	6.41	6.56
2854	NYSE	AROC	Thu, Sep 22, 2022	7.00	7.08	6.89	6.90
2853	NYSE	AROC	Wed, Sep 21, 2022	7.18	7.21	6.90	6.91
2852	NYSE	AROC	Tue, Sep 20, 2022	7.10	7.10	6.95	7.02
2851	NYSE	AROC	Mon, Sep 19, 2022	6.99	7.18	6.96	7.17
2850	NYSE	AROC	Fri, Sep 16, 2022	7.24	7.25	7.06	7.14
2849	NYSE	AROC	Thu, Sep 15, 2022	7.31	7.37	7.25	7.28
2848	NYSE	AROC	Wed, Sep 14, 2022	7.34	7.51	7.33	7.44
2847	NYSE	AROC	Tue, Sep 13, 2022	7.47	7.55	7.31	7.33
2846	NYSE	AROC	Mon, Sep 12, 2022	7.54	7.70	7.52	7.59
2845	NYSE	AROC	Fri, Sep 9, 2022	7.31	7.47	7.28	7.45
2844	NYSE	AROC	Thu, Sep 8, 2022	7.30	7.33	7.14	7.17
2843	NYSE	AROC	Wed, Sep 7, 2022	7.16	7.34	7.09	7.33
2842	NYSE	AROC	Tue, Sep 6, 2022	7.37	7.48	7.22	7.28
2841	NYSE	AROC	Fri, Sep 2, 2022	7.42	7.48	7.29	7.34
2840	NYSE	AROC	Thu, Sep 1, 2022	7.33	7.39	7.16	7.20
2839	NYSE	AROC	Wed, Aug 31, 2022	7.39	7.52	7.19	7.39
2838	NYSE	AROC	Tue, Aug 30, 2022	7.69	7.69	7.43	7.51
2837	NYSE	AROC	Mon, Aug 29, 2022	7.73	7.93	7.69	7.79
2836	NYSE	AROC	Fri, Aug 26, 2022	7.85	7.93	7.76	7.79
2835	NYSE	AROC	Thu, Aug 25, 2022	7.95	8.00	7.84	7.92
2834	NYSE	AROC	Wed, Aug 24, 2022	7.78	7.95	7.74	7.92
2833	NYSE	AROC	Tue, Aug 23, 2022	7.74	7.90	7.71	7.80
2832	NYSE	AROC	Mon, Aug 22, 2022	7.59	7.68	7.50	7.62
2831	NYSE	AROC	Fri, Aug 19, 2022	7.75	7.75	7.62	7.62
2830	NYSE	AROC	Thu, Aug 18, 2022	7.70	7.80	7.68	7.79
2829	NYSE	AROC	Wed, Aug 17, 2022	7.56	7.67	7.56	7.61
2828	NYSE	AROC	Tue, Aug 16, 2022	7.77	7.83	7.60	7.63
2827	NYSE	AROC	Mon, Aug 15, 2022	7.69	7.75	7.54	7.71
2826	NYSE	AROC	Fri, Aug 12, 2022	7.82	7.96	7.74	7.96
2825	NYSE	AROC	Thu, Aug 11, 2022	7.72	7.89	7.72	7.88
2824	NYSE	AROC	Wed, Aug 10, 2022	7.64	7.69	7.52	7.59
2823	NYSE	AROC	Tue, Aug 9, 2022	7.59	7.65	7.47	7.59
2822	NYSE	AROC	Mon, Aug 8, 2022	7.58	7.66	7.45	7.50
2821	NYSE	AROC	Fri, Aug 5, 2022	7.56	7.93	7.54	7.55
2820	NYSE	AROC	Thu, Aug 4, 2022	8.00	8.07	7.56	7.61
2819	NYSE	AROC	Wed, Aug 3, 2022	8.58	8.58	7.98	8.09
2818	NYSE	AROC	Tue, Aug 2, 2022	8.28	8.44	8.19	8.42
2817	NYSE	AROC	Mon, Aug 1, 2022	8.24	8.34	8.09	8.25
2816	NYSE	AROC	Fri, Jul 29, 2022	8.65	8.70	8.44	8.44
2815	NYSE	AROC	Thu, Jul 28, 2022	8.62	8.65	8.33	8.50
2814	NYSE	AROC	Wed, Jul 27, 2022	8.20	8.51	8.14	8.50
2813	NYSE	AROC	Tue, Jul 26, 2022	8.29	8.41	8.14	8.18
2812	NYSE	AROC	Mon, Jul 25, 2022	7.95	8.25	7.85	8.24
2811	NYSE	AROC	Fri, Jul 22, 2022	7.93	8.04	7.76	7.84
2810	NYSE	AROC	Thu, Jul 21, 2022	7.93	7.93	7.70	7.86
2809	NYSE	AROC	Wed, Jul 20, 2022	8.08	8.20	8.02	8.19
2808	NYSE	AROC	Tue, Jul 19, 2022	8.06	8.24	8.04	8.18
2807	NYSE	AROC	Mon, Jul 18, 2022	8.09	8.24	8.01	8.03
2806	NYSE	AROC	Fri, Jul 15, 2022	8.00	8.00	7.78	7.88
2805	NYSE	AROC	Thu, Jul 14, 2022	7.69	7.80	7.57	7.79
2804	NYSE	AROC	Wed, Jul 13, 2022	7.81	8.07	7.81	7.98
2803	NYSE	AROC	Tue, Jul 12, 2022	7.85	8.03	7.82	7.90
2802	NYSE	AROC	Mon, Jul 11, 2022	8.07	8.14	7.92	8.04
2801	NYSE	AROC	Fri, Jul 8, 2022	8.23	8.25	8.04	8.16
2800	NYSE	AROC	Thu, Jul 7, 2022	7.78	8.17	7.78	8.10
2799	NYSE	AROC	Wed, Jul 6, 2022	7.76	7.91	7.36	7.68
2798	NYSE	AROC	Tue, Jul 5, 2022	8.14	8.22	7.68	7.89
2797	NYSE	AROC	Fri, Jul 1, 2022	8.30	8.44	7.98	8.39
2796	NYSE	AROC	Thu, Jun 30, 2022	8.25	8.41	8.15	8.27
2795	NYSE	AROC	Wed, Jun 29, 2022	8.64	8.65	8.30	8.44
2794	NYSE	AROC	Tue, Jun 28, 2022	8.51	8.60	8.40	8.52
2793	NYSE	AROC	Mon, Jun 27, 2022	8.15	8.37	8.06	8.34
2792	NYSE	AROC	Fri, Jun 24, 2022	8.00	8.13	7.90	8.00
2791	NYSE	AROC	Thu, Jun 23, 2022	8.23	8.26	7.81	7.93
2790	NYSE	AROC	Wed, Jun 22, 2022	8.03	8.34	7.98	8.21
2789	NYSE	AROC	Tue, Jun 21, 2022	8.21	8.51	8.14	8.34
2788	NYSE	AROC	Fri, Jun 17, 2022	8.36	8.41	7.93	8.03
2787	NYSE	AROC	Thu, Jun 16, 2022	8.67	8.70	8.26	8.33
2786	NYSE	AROC	Wed, Jun 15, 2022	8.94	8.99	8.63	8.88
2785	NYSE	AROC	Tue, Jun 14, 2022	9.18	9.20	8.80	8.89
2784	NYSE	AROC	Mon, Jun 13, 2022	9.37	9.49	8.96	9.04
2783	NYSE	AROC	Fri, Jun 10, 2022	9.83	9.87	9.48	9.64
2782	NYSE	AROC	Thu, Jun 9, 2022	10.02	10.12	9.93	9.94
2781	NYSE	AROC	Wed, Jun 8, 2022	10.25	10.28	10.04	10.12
2780	NYSE	AROC	Tue, Jun 7, 2022	10.02	10.32	9.96	10.25
2779	NYSE	AROC	Mon, Jun 6, 2022	10.20	10.23	10.01	10.09
2778	NYSE	AROC	Fri, Jun 3, 2022	10.18	10.31	10.08	10.20
2777	NYSE	AROC	Thu, Jun 2, 2022	10.26	10.44	10.11	10.25
2776	NYSE	AROC	Wed, Jun 1, 2022	10.18	10.31	9.93	10.29
2775	NYSE	AROC	Tue, May 31, 2022	10.00	10.38	9.87	10.03
2774	NYSE	AROC	Fri, May 27, 2022	9.82	9.98	9.77	9.97
2773	NYSE	AROC	Thu, May 26, 2022	9.74	9.83	9.66	9.78
2772	NYSE	AROC	Wed, May 25, 2022	9.50	9.65	9.47	9.61
2771	NYSE	AROC	Tue, May 24, 2022	9.26	9.49	9.17	9.46
2770	NYSE	AROC	Mon, May 23, 2022	9.35	9.39	9.17	9.31
2769	NYSE	AROC	Fri, May 20, 2022	9.21	9.32	9.05	9.23
2768	NYSE	AROC	Thu, May 19, 2022	9.01	9.27	9.00	9.13
2767	NYSE	AROC	Wed, May 18, 2022	9.32	9.39	9.07	9.22
2766	NYSE	AROC	Tue, May 17, 2022	9.22	9.46	9.18	9.21
2765	NYSE	AROC	Mon, May 16, 2022	8.99	9.26	8.96	9.10
2764	NYSE	AROC	Fri, May 13, 2022	8.87	9.11	8.87	9.01
2763	NYSE	AROC	Thu, May 12, 2022	8.59	8.83	8.49	8.82
2762	NYSE	AROC	Wed, May 11, 2022	8.73	8.98	8.59	8.66
2761	NYSE	AROC	Tue, May 10, 2022	8.35	8.73	8.14	8.57
2760	NYSE	AROC	Mon, May 9, 2022	8.64	8.64	8.20	8.24
2759	NYSE	AROC	Fri, May 6, 2022	9.02	9.07	8.81	8.78
2758	NYSE	AROC	Thu, May 5, 2022	9.17	9.20	8.69	8.93
2757	NYSE	AROC	Wed, May 4, 2022	8.96	9.12	8.72	9.08
2756	NYSE	AROC	Tue, May 3, 2022	8.68	8.91	8.64	8.78
2755	NYSE	AROC	Mon, May 2, 2022	8.68	8.90	8.48	8.67
2754	NYSE	AROC	Fri, Apr 29, 2022	8.97	9.10	8.68	8.71
2753	NYSE	AROC	Thu, Apr 28, 2022	8.93	9.12	8.67	9.02
2752	NYSE	AROC	Wed, Apr 27, 2022	8.80	8.93	8.66	8.82
2751	NYSE	AROC	Tue, Apr 26, 2022	8.93	9.09	8.68	8.75
2750	NYSE	AROC	Mon, Apr 25, 2022	9.11	9.22	8.62	8.93
2749	NYSE	AROC	Fri, Apr 22, 2022	9.50	9.66	9.35	9.36
2748	NYSE	AROC	Thu, Apr 21, 2022	9.87	9.87	9.45	9.51
2747	NYSE	AROC	Wed, Apr 20, 2022	9.82	9.91	9.57	9.77
2746	NYSE	AROC	Tue, Apr 19, 2022	9.68	9.81	9.63	9.76
2745	NYSE	AROC	Mon, Apr 18, 2022	9.75	9.88	9.64	9.76
2744	NYSE	AROC	Thu, Apr 14, 2022	9.58	9.73	9.51	9.64
2743	NYSE	AROC	Wed, Apr 13, 2022	9.53	9.63	9.39	9.60
2742	NYSE	AROC	Tue, Apr 12, 2022	9.32	9.52	9.32	9.40
2741	NYSE	AROC	Mon, Apr 11, 2022	9.38	9.38	9.09	9.11
2740	NYSE	AROC	Fri, Apr 8, 2022	9.39	9.50	9.31	9.36
2739	NYSE	AROC	Thu, Apr 7, 2022	9.25	9.39	9.09	9.34
2738	NYSE	AROC	Wed, Apr 6, 2022	9.27	9.32	9.10	9.20
2737	NYSE	AROC	Tue, Apr 5, 2022	9.64	9.77	9.15	9.16
2736	NYSE	AROC	Mon, Apr 4, 2022	9.60	9.63	9.27	9.61
2735	NYSE	AROC	Fri, Apr 1, 2022	9.23	9.57	9.23	9.50
2734	NYSE	AROC	Thu, Mar 31, 2022	9.14	9.38	9.09	9.23
2733	NYSE	AROC	Wed, Mar 30, 2022	9.39	9.60	9.23	9.26
2732	NYSE	AROC	Tue, Mar 29, 2022	8.97	9.36	8.87	9.33
2731	NYSE	AROC	Mon, Mar 28, 2022	9.30	9.37	9.03	9.13
2730	NYSE	AROC	Fri, Mar 25, 2022	9.10	9.47	9.02	9.47
2729	NYSE	AROC	Thu, Mar 24, 2022	9.04	9.20	9.01	9.09
2728	NYSE	AROC	Wed, Mar 23, 2022	9.02	9.14	8.92	8.98
2727	NYSE	AROC	Tue, Mar 22, 2022	8.90	9.05	8.78	8.88
2726	NYSE	AROC	Mon, Mar 21, 2022	8.77	9.04	8.77	8.89
2725	NYSE	AROC	Fri, Mar 18, 2022	8.87	8.90	8.50	8.56
2724	NYSE	AROC	Thu, Mar 17, 2022	8.65	8.92	8.62	8.91
2723	NYSE	AROC	Wed, Mar 16, 2022	8.44	8.56	8.33	8.52
2722	NYSE	AROC	Tue, Mar 15, 2022	8.48	8.63	8.33	8.39
2721	NYSE	AROC	Mon, Mar 14, 2022	9.10	9.10	8.66	8.78
2720	NYSE	AROC	Fri, Mar 11, 2022	9.29	9.38	9.18	9.22
2719	NYSE	AROC	Thu, Mar 10, 2022	9.13	9.46	9.04	9.43
2718	NYSE	AROC	Wed, Mar 9, 2022	9.04	9.20	8.90	9.05
2717	NYSE	AROC	Tue, Mar 8, 2022	9.37	9.65	9.13	9.27
2716	NYSE	AROC	Mon, Mar 7, 2022	8.97	9.37	8.88	9.16
2715	NYSE	AROC	Fri, Mar 4, 2022	8.86	8.89	8.57	8.84
2714	NYSE	AROC	Thu, Mar 3, 2022	8.58	8.95	8.55	8.92
2713	NYSE	AROC	Wed, Mar 2, 2022	8.45	8.77	8.44	8.70
2712	NYSE	AROC	Tue, Mar 1, 2022	8.43	8.61	8.10	8.36
2711	NYSE	AROC	Mon, Feb 28, 2022	8.25	8.35	8.09	8.35
2710	NYSE	AROC	Fri, Feb 25, 2022	8.13	8.35	7.97	8.31
2709	NYSE	AROC	Thu, Feb 24, 2022	8.40	8.42	7.93	8.13
2708	NYSE	AROC	Wed, Feb 23, 2022	8.38	8.51	8.18	8.43
2707	NYSE	AROC	Tue, Feb 22, 2022	8.74	8.74	8.22	8.25
2706	NYSE	AROC	Fri, Feb 18, 2022	8.59	8.63	8.35	8.47
2705	NYSE	AROC	Thu, Feb 17, 2022	8.57	8.66	8.40	8.66
2704	NYSE	AROC	Wed, Feb 16, 2022	8.37	8.76	8.36	8.57
2703	NYSE	AROC	Tue, Feb 15, 2022	8.17	8.33	8.07	8.29
2702	NYSE	AROC	Mon, Feb 14, 2022	8.50	8.50	8.24	8.33
2701	NYSE	AROC	Fri, Feb 11, 2022	8.14	8.52	8.11	8.50
2700	NYSE	AROC	Thu, Feb 10, 2022	8.00	8.26	7.99	8.06
2699	NYSE	AROC	Wed, Feb 9, 2022	8.08	8.19	8.05	8.10
2698	NYSE	AROC	Tue, Feb 8, 2022	8.13	8.18	8.02	8.09
2697	NYSE	AROC	Mon, Feb 7, 2022	8.17	8.26	8.13	8.18
2696	NYSE	AROC	Fri, Feb 4, 2022	8.41	8.47	8.25	8.25
2695	NYSE	AROC	Thu, Feb 3, 2022	8.54	8.58	8.30	8.31
2694	NYSE	AROC	Wed, Feb 2, 2022	8.61	8.62	8.46	8.59
2693	NYSE	AROC	Tue, Feb 1, 2022	8.39	8.61	8.35	8.58
2692	NYSE	AROC	Mon, Jan 31, 2022	8.33	8.52	8.23	8.44
2691	NYSE	AROC	Fri, Jan 28, 2022	8.36	8.53	8.17	8.40
2690	NYSE	AROC	Thu, Jan 27, 2022	8.61	8.75	8.28	8.41
2689	NYSE	AROC	Wed, Jan 26, 2022	8.72	8.83	8.39	8.52
2688	NYSE	AROC	Tue, Jan 25, 2022	8.10	8.63	8.09	8.60
2687	NYSE	AROC	Mon, Jan 24, 2022	7.77	8.17	7.70	8.15
2686	NYSE	AROC	Fri, Jan 21, 2022	8.22	8.30	7.99	7.99
2685	NYSE	AROC	Thu, Jan 20, 2022	8.37	8.51	8.24	8.25
2684	NYSE	AROC	Wed, Jan 19, 2022	8.59	8.59	8.38	8.44
2683	NYSE	AROC	Tue, Jan 18, 2022	8.71	8.79	8.50	8.55
2682	NYSE	AROC	Fri, Jan 14, 2022	8.43	8.63	8.43	8.60
2681	NYSE	AROC	Thu, Jan 13, 2022	8.45	8.59	8.41	8.44
2680	NYSE	AROC	Wed, Jan 12, 2022	8.54	8.54	8.38	8.44
2679	NYSE	AROC	Tue, Jan 11, 2022	8.25	8.54	8.16	8.52
2678	NYSE	AROC	Mon, Jan 10, 2022	8.20	8.29	8.09	8.16
2677	NYSE	AROC	Fri, Jan 7, 2022	8.20	8.25	8.07	8.18
2676	NYSE	AROC	Thu, Jan 6, 2022	8.11	8.17	7.98	8.16
2675	NYSE	AROC	Wed, Jan 5, 2022	8.06	8.14	7.93	7.94
2674	NYSE	AROC	Tue, Jan 4, 2022	7.90	8.03	7.86	7.92
2673	NYSE	AROC	Mon, Jan 3, 2022	7.57	7.81	7.55	7.78
2672	NYSE	AROC	Fri, Dec 31, 2021	7.33	7.51	7.30	7.48
2671	NYSE	AROC	Thu, Dec 30, 2021	7.47	7.57	7.34	7.34
2670	NYSE	AROC	Wed, Dec 29, 2021	7.54	7.56	7.44	7.47
2669	NYSE	AROC	Tue, Dec 28, 2021	7.55	7.70	7.53	7.54
2668	NYSE	AROC	Mon, Dec 27, 2021	7.47	7.55	7.36	7.54
2667	NYSE	AROC	Thu, Dec 23, 2021	7.60	7.63	7.50	7.53
2666	NYSE	AROC	Wed, Dec 22, 2021	7.42	7.59	7.33	7.55
2665	NYSE	AROC	Tue, Dec 21, 2021	7.38	7.51	7.32	7.44
2664	NYSE	AROC	Mon, Dec 20, 2021	7.22	7.29	6.99	7.22
2663	NYSE	AROC	Fri, Dec 17, 2021	7.38	7.46	7.21	7.40
2662	NYSE	AROC	Thu, Dec 16, 2021	7.56	7.72	7.39	7.39
2661	NYSE	AROC	Wed, Dec 15, 2021	7.16	7.52	7.13	7.47
2660	NYSE	AROC	Tue, Dec 14, 2021	7.27	7.39	7.06	7.13
2659	NYSE	AROC	Mon, Dec 13, 2021	7.29	7.43	7.18	7.33
2658	NYSE	AROC	Fri, Dec 10, 2021	7.64	7.64	7.31	7.43
2657	NYSE	AROC	Thu, Dec 9, 2021	7.50	7.60	7.38	7.57
2656	NYSE	AROC	Wed, Dec 8, 2021	7.73	7.78	7.55	7.61
2655	NYSE	AROC	Tue, Dec 7, 2021	7.66	7.73	7.56	7.72
2654	NYSE	AROC	Mon, Dec 6, 2021	7.55	7.68	7.47	7.55
2653	NYSE	AROC	Fri, Dec 3, 2021	7.57	7.64	7.40	7.52
2652	NYSE	AROC	Thu, Dec 2, 2021	7.25	7.44	7.14	7.43
2651	NYSE	AROC	Wed, Dec 1, 2021	7.65	7.67	7.23	7.24
2650	NYSE	AROC	Tue, Nov 30, 2021	7.52	7.62	7.32	7.39
2649	NYSE	AROC	Mon, Nov 29, 2021	7.88	7.92	7.66	7.71
2648	NYSE	AROC	Fri, Nov 26, 2021	7.55	7.76	7.43	7.73
2647	NYSE	AROC	Wed, Nov 24, 2021	7.99	8.09	7.96	8.04
2646	NYSE	AROC	Tue, Nov 23, 2021	8.02	8.20	7.91	8.08
2645	NYSE	AROC	Mon, Nov 22, 2021	7.57	7.97	7.57	7.83
2644	NYSE	AROC	Fri, Nov 19, 2021	7.72	7.75	7.53	7.59
2643	NYSE	AROC	Thu, Nov 18, 2021	7.97	8.02	7.75	7.93
2642	NYSE	AROC	Wed, Nov 17, 2021	8.04	8.20	7.91	7.97
2641	NYSE	AROC	Tue, Nov 16, 2021	8.23	8.28	8.09	8.16
2640	NYSE	AROC	Mon, Nov 15, 2021	8.27	8.28	8.11	8.20
2639	NYSE	AROC	Fri, Nov 12, 2021	8.32	8.34	8.16	8.22
2638	NYSE	AROC	Thu, Nov 11, 2021	8.37	8.45	8.34	8.35
2637	NYSE	AROC	Wed, Nov 10, 2021	8.60	8.65	8.35	8.37
2636	NYSE	AROC	Tue, Nov 9, 2021	8.66	8.67	8.49	8.66
2635	NYSE	AROC	Mon, Nov 8, 2021	8.59	8.74	8.57	8.66
2634	NYSE	AROC	Fri, Nov 5, 2021	8.63	8.75	8.55	8.58
2633	NYSE	AROC	Thu, Nov 4, 2021	8.55	8.70	8.41	8.45
2632	NYSE	AROC	Wed, Nov 3, 2021	8.18	8.50	8.06	8.41
2631	NYSE	AROC	Tue, Nov 2, 2021	8.49	8.51	8.33	8.41
2630	NYSE	AROC	Mon, Nov 1, 2021	8.20	8.48	8.20	8.39
2629	NYSE	AROC	Fri, Oct 29, 2021	8.46	8.53	8.14	8.19
2628	NYSE	AROC	Thu, Oct 28, 2021	8.32	8.42	8.27	8.40
2627	NYSE	AROC	Wed, Oct 27, 2021	8.45	8.56	8.23	8.30
2626	NYSE	AROC	Tue, Oct 26, 2021	8.64	8.76	8.55	8.56
2625	NYSE	AROC	Mon, Oct 25, 2021	8.70	8.77	8.61	8.63
2624	NYSE	AROC	Fri, Oct 22, 2021	8.72	8.73	8.43	8.62
2623	NYSE	AROC	Thu, Oct 21, 2021	8.72	8.84	8.55	8.69
2622	NYSE	AROC	Wed, Oct 20, 2021	8.50	8.80	8.44	8.79
2621	NYSE	AROC	Tue, Oct 19, 2021	8.58	8.59	8.39	8.55
2620	NYSE	AROC	Mon, Oct 18, 2021	8.70	8.72	8.47	8.53
2619	NYSE	AROC	Fri, Oct 15, 2021	8.90	8.90	8.64	8.64
2618	NYSE	AROC	Thu, Oct 14, 2021	8.85	8.85	8.71	8.72
2617	NYSE	AROC	Wed, Oct 13, 2021	8.56	8.73	8.42	8.72
2616	NYSE	AROC	Tue, Oct 12, 2021	8.63	8.85	8.60	8.65
2615	NYSE	AROC	Mon, Oct 11, 2021	8.76	8.89	8.62	8.63
2614	NYSE	AROC	Fri, Oct 8, 2021	8.45	8.66	8.45	8.59
2613	NYSE	AROC	Thu, Oct 7, 2021	8.28	8.50	8.22	8.44
2612	NYSE	AROC	Wed, Oct 6, 2021	8.48	8.50	8.09	8.28
2611	NYSE	AROC	Tue, Oct 5, 2021	8.73	8.73	8.49	8.66
2610	NYSE	AROC	Mon, Oct 4, 2021	8.60	8.68	8.54	8.59
2609	NYSE	AROC	Fri, Oct 1, 2021	8.33	8.53	8.22	8.49
2608	NYSE	AROC	Thu, Sep 30, 2021	8.33	8.38	8.21	8.25
2607	NYSE	AROC	Wed, Sep 29, 2021	8.26	8.31	8.07	8.28
2606	NYSE	AROC	Tue, Sep 28, 2021	8.35	8.53	8.21	8.23
2605	NYSE	AROC	Mon, Sep 27, 2021	8.08	8.34	7.99	8.22
2604	NYSE	AROC	Fri, Sep 24, 2021	7.91	8.00	7.82	7.83
2603	NYSE	AROC	Thu, Sep 23, 2021	7.75	8.02	7.65	7.98
2602	NYSE	AROC	Wed, Sep 22, 2021	7.77	7.90	7.67	7.68
2601	NYSE	AROC	Tue, Sep 21, 2021	7.70	7.72	7.48	7.62
2600	NYSE	AROC	Mon, Sep 20, 2021	7.61	7.69	7.47	7.60
2599	NYSE	AROC	Fri, Sep 17, 2021	7.66	7.93	7.64	7.90
2598	NYSE	AROC	Thu, Sep 16, 2021	7.92	7.93	7.66	7.71
2597	NYSE	AROC	Wed, Sep 15, 2021	7.69	7.98	7.69	7.94
2596	NYSE	AROC	Tue, Sep 14, 2021	7.80	7.80	7.55	7.60
2595	NYSE	AROC	Mon, Sep 13, 2021	7.46	7.74	7.46	7.70
2594	NYSE	AROC	Fri, Sep 10, 2021	7.39	7.44	7.26	7.36
2593	NYSE	AROC	Thu, Sep 9, 2021	7.29	7.48	7.21	7.30
2592	NYSE	AROC	Wed, Sep 8, 2021	7.65	7.73	7.31	7.32
2591	NYSE	AROC	Tue, Sep 7, 2021	7.68	7.81	7.60	7.64
2590	NYSE	AROC	Fri, Sep 3, 2021	7.76	7.79	7.62	7.74
2589	NYSE	AROC	Thu, Sep 2, 2021	7.80	7.83	7.70	7.76
2588	NYSE	AROC	Wed, Sep 1, 2021	7.72	7.77	7.65	7.71
2587	NYSE	AROC	Tue, Aug 31, 2021	7.75	7.84	7.68	7.68
2586	NYSE	AROC	Mon, Aug 30, 2021	7.97	7.97	7.72	7.75
2585	NYSE	AROC	Fri, Aug 27, 2021	7.76	7.96	7.70	7.90
2584	NYSE	AROC	Thu, Aug 26, 2021	7.75	7.83	7.63	7.64
2583	NYSE	AROC	Wed, Aug 25, 2021	7.73	7.86	7.66	7.83
2582	NYSE	AROC	Tue, Aug 24, 2021	7.63	7.77	7.61	7.68
2581	NYSE	AROC	Mon, Aug 23, 2021	7.49	7.61	7.46	7.56
2580	NYSE	AROC	Fri, Aug 20, 2021	7.12	7.31	7.09	7.30
2579	NYSE	AROC	Thu, Aug 19, 2021	7.31	7.37	7.12	7.22
2578	NYSE	AROC	Wed, Aug 18, 2021	7.67	7.72	7.46	7.46
2577	NYSE	AROC	Tue, Aug 17, 2021	7.71	7.81	7.53	7.65
2576	NYSE	AROC	Mon, Aug 16, 2021	7.86	7.90	7.71	7.76
2575	NYSE	AROC	Fri, Aug 13, 2021	8.08	8.08	7.95	7.97
2574	NYSE	AROC	Thu, Aug 12, 2021	8.16	8.22	7.95	8.09
2573	NYSE	AROC	Wed, Aug 11, 2021	8.02	8.19	7.91	8.16
2572	NYSE	AROC	Tue, Aug 10, 2021	7.91	8.13	7.91	8.03
2571	NYSE	AROC	Mon, Aug 9, 2021	7.94	7.97	7.79	7.90
2570	NYSE	AROC	Fri, Aug 6, 2021	8.18	8.24	8.05	8.16
2569	NYSE	AROC	Thu, Aug 5, 2021	8.11	8.25	8.07	8.04
2568	NYSE	AROC	Wed, Aug 4, 2021	8.30	8.34	8.02	8.06
2567	NYSE	AROC	Tue, Aug 3, 2021	8.28	8.50	8.13	8.50
2566	NYSE	AROC	Mon, Aug 2, 2021	8.62	8.89	8.28	8.31
2565	NYSE	AROC	Fri, Jul 30, 2021	8.78	8.78	8.44	8.61
2564	NYSE	AROC	Thu, Jul 29, 2021	8.66	8.78	8.52	8.77
2563	NYSE	AROC	Wed, Jul 28, 2021	8.55	8.60	8.33	8.50
2562	NYSE	AROC	Tue, Jul 27, 2021	8.48	8.51	8.34	8.46
2561	NYSE	AROC	Mon, Jul 26, 2021	8.30	8.60	8.30	8.59
2560	NYSE	AROC	Fri, Jul 23, 2021	8.32	8.32	8.13	8.21
2559	NYSE	AROC	Thu, Jul 22, 2021	8.39	8.39	8.10	8.22
2558	NYSE	AROC	Wed, Jul 21, 2021	8.29	8.49	8.29	8.40
2557	NYSE	AROC	Tue, Jul 20, 2021	7.95	8.21	7.87	8.09
2556	NYSE	AROC	Mon, Jul 19, 2021	8.00	8.07	7.65	7.93
2555	NYSE	AROC	Fri, Jul 16, 2021	8.52	8.52	8.18	8.23
2554	NYSE	AROC	Thu, Jul 15, 2021	8.45	8.62	8.41	8.41
2553	NYSE	AROC	Wed, Jul 14, 2021	8.70	8.85	8.46	8.54
2552	NYSE	AROC	Tue, Jul 13, 2021	8.70	8.75	8.59	8.68
2551	NYSE	AROC	Mon, Jul 12, 2021	8.68	8.80	8.51	8.77
2550	NYSE	AROC	Fri, Jul 9, 2021	8.52	8.73	8.43	8.68
2549	NYSE	AROC	Thu, Jul 8, 2021	8.25	8.43	8.17	8.33
2548	NYSE	AROC	Wed, Jul 7, 2021	8.54	8.68	8.32	8.40
2547	NYSE	AROC	Tue, Jul 6, 2021	8.94	8.96	8.50	8.59
2546	NYSE	AROC	Fri, Jul 2, 2021	9.16	9.16	8.92	8.96
2545	NYSE	AROC	Thu, Jul 1, 2021	9.12	9.29	9.09	9.19
2544	NYSE	AROC	Wed, Jun 30, 2021	8.78	8.98	8.78	8.91
2543	NYSE	AROC	Tue, Jun 29, 2021	8.67	8.91	8.66	8.78
2542	NYSE	AROC	Mon, Jun 28, 2021	8.87	8.92	8.56	8.64
2541	NYSE	AROC	Fri, Jun 25, 2021	8.96	9.02	8.86	8.94
2540	NYSE	AROC	Thu, Jun 24, 2021	8.90	8.96	8.82	8.94
2539	NYSE	AROC	Wed, Jun 23, 2021	8.93	9.13	8.85	8.85
2538	NYSE	AROC	Tue, Jun 22, 2021	8.93	8.96	8.77	8.87
2537	NYSE	AROC	Mon, Jun 21, 2021	8.58	9.02	8.56	8.99
2536	NYSE	AROC	Fri, Jun 18, 2021	8.80	8.84	8.50	8.51
2535	NYSE	AROC	Thu, Jun 17, 2021	9.48	9.54	8.82	8.96
2534	NYSE	AROC	Wed, Jun 16, 2021	9.47	9.73	9.42	9.49
2533	NYSE	AROC	Tue, Jun 15, 2021	9.28	9.49	9.20	9.48
2532	NYSE	AROC	Mon, Jun 14, 2021	9.50	9.58	9.24	9.26
2531	NYSE	AROC	Fri, Jun 11, 2021	9.53	9.59	9.46	9.47
2530	NYSE	AROC	Thu, Jun 10, 2021	9.61	9.64	9.43	9.47
2529	NYSE	AROC	Wed, Jun 9, 2021	9.55	9.62	9.45	9.48
2528	NYSE	AROC	Tue, Jun 8, 2021	9.40	9.59	9.34	9.51
2527	NYSE	AROC	Mon, Jun 7, 2021	9.44	9.47	9.36	9.40
2526	NYSE	AROC	Fri, Jun 4, 2021	9.59	9.59	9.30	9.40
2525	NYSE	AROC	Thu, Jun 3, 2021	9.60	9.66	9.49	9.55
2524	NYSE	AROC	Wed, Jun 2, 2021	9.51	9.82	9.42	9.63
2523	NYSE	AROC	Tue, Jun 1, 2021	9.32	9.54	9.31	9.43
2522	NYSE	AROC	Fri, May 28, 2021	9.24	9.28	9.12	9.20
2521	NYSE	AROC	Thu, May 27, 2021	9.14	9.22	9.05	9.19
2520	NYSE	AROC	Wed, May 26, 2021	8.97	9.15	8.90	9.04
2519	NYSE	AROC	Tue, May 25, 2021	9.31	9.31	8.96	8.96
2518	NYSE	AROC	Mon, May 24, 2021	9.48	9.48	9.27	9.34
2517	NYSE	AROC	Fri, May 21, 2021	9.34	9.47	9.29	9.40
2516	NYSE	AROC	Thu, May 20, 2021	9.13	9.26	8.88	9.21
2515	NYSE	AROC	Wed, May 19, 2021	9.30	9.40	8.97	9.18
2514	NYSE	AROC	Tue, May 18, 2021	9.65	9.73	9.55	9.56
2513	NYSE	AROC	Mon, May 17, 2021	9.37	9.67	9.35	9.66
2512	NYSE	AROC	Fri, May 14, 2021	9.34	9.46	9.28	9.42
2511	NYSE	AROC	Thu, May 13, 2021	9.20	9.43	9.04	9.22
2510	NYSE	AROC	Wed, May 12, 2021	9.40	9.62	9.19	9.24
2509	NYSE	AROC	Tue, May 11, 2021	9.27	9.44	9.19	9.37
2508	NYSE	AROC	Mon, May 10, 2021	9.70	9.77	9.48	9.48
2507	NYSE	AROC	Fri, May 7, 2021	9.36	9.70	9.31	9.70
2506	NYSE	AROC	Thu, May 6, 2021	9.78	9.78	9.52	9.51
2505	NYSE	AROC	Wed, May 5, 2021	9.55	9.78	9.44	9.77
2504	NYSE	AROC	Tue, May 4, 2021	9.50	9.57	9.37	9.40
2503	NYSE	AROC	Mon, May 3, 2021	9.31	9.52	9.21	9.44
2502	NYSE	AROC	Fri, Apr 30, 2021	9.49	9.74	9.28	9.34
2501	NYSE	AROC	Thu, Apr 29, 2021	9.84	9.95	9.60	9.71
2500	NYSE	AROC	Wed, Apr 28, 2021	9.46	9.81	9.43	9.77
2499	NYSE	AROC	Tue, Apr 27, 2021	9.41	9.48	9.17	9.39
2498	NYSE	AROC	Mon, Apr 26, 2021	9.27	9.54	9.27	9.43
2497	NYSE	AROC	Fri, Apr 23, 2021	9.21	9.38	9.11	9.20
2496	NYSE	AROC	Thu, Apr 22, 2021	9.28	9.32	9.10	9.19
2495	NYSE	AROC	Wed, Apr 21, 2021	8.96	9.28	8.87	9.27
2494	NYSE	AROC	Tue, Apr 20, 2021	9.36	9.36	8.96	9.07
2493	NYSE	AROC	Mon, Apr 19, 2021	9.41	9.49	9.32	9.44
2492	NYSE	AROC	Fri, Apr 16, 2021	9.55	9.63	9.35	9.40
2491	NYSE	AROC	Thu, Apr 15, 2021	9.61	9.64	9.34	9.47
2490	NYSE	AROC	Wed, Apr 14, 2021	9.31	9.76	9.31	9.58
2489	NYSE	AROC	Tue, Apr 13, 2021	9.30	9.33	9.13	9.27
2488	NYSE	AROC	Mon, Apr 12, 2021	9.45	9.53	9.31	9.36
2487	NYSE	AROC	Fri, Apr 9, 2021	9.49	9.50	9.36	9.39
2486	NYSE	AROC	Thu, Apr 8, 2021	9.47	9.51	9.27	9.51
2485	NYSE	AROC	Wed, Apr 7, 2021	9.61	9.65	9.48	9.50
2484	NYSE	AROC	Tue, Apr 6, 2021	9.75	10.04	9.56	9.58
2483	NYSE	AROC	Mon, Apr 5, 2021	9.80	9.80	9.56	9.75
2482	NYSE	AROC	Thu, Apr 1, 2021	9.64	9.78	9.49	9.78
2481	NYSE	AROC	Wed, Mar 31, 2021	9.41	9.54	9.23	9.49
2480	NYSE	AROC	Tue, Mar 30, 2021	9.34	9.60	9.33	9.41
2479	NYSE	AROC	Mon, Mar 29, 2021	9.67	9.79	9.36	9.45
2478	NYSE	AROC	Fri, Mar 26, 2021	9.73	9.85	9.57	9.83
2477	NYSE	AROC	Thu, Mar 25, 2021	9.34	9.62	9.09	9.58
2476	NYSE	AROC	Wed, Mar 24, 2021	9.59	9.96	9.45	9.46
2475	NYSE	AROC	Tue, Mar 23, 2021	9.51	9.62	9.33	9.42
2474	NYSE	AROC	Mon, Mar 22, 2021	9.90	9.98	9.62	9.72
2473	NYSE	AROC	Fri, Mar 19, 2021	9.80	10.15	9.59	9.94
2472	NYSE	AROC	Thu, Mar 18, 2021	10.10	10.25	9.72	9.79
2471	NYSE	AROC	Wed, Mar 17, 2021	10.03	10.24	10.03	10.12
2470	NYSE	AROC	Tue, Mar 16, 2021	10.27	10.32	10.02	10.18
2469	NYSE	AROC	Mon, Mar 15, 2021	10.36	10.49	10.25	10.34
2468	NYSE	AROC	Fri, Mar 12, 2021	10.54	10.62	10.32	10.47
2467	NYSE	AROC	Thu, Mar 11, 2021	10.58	10.58	10.36	10.52
2466	NYSE	AROC	Wed, Mar 10, 2021	10.24	10.58	10.18	10.49
2465	NYSE	AROC	Tue, Mar 9, 2021	10.52	10.56	10.21	10.23
2464	NYSE	AROC	Mon, Mar 8, 2021	10.72	10.75	10.30	10.51
2463	NYSE	AROC	Fri, Mar 5, 2021	10.73	10.79	10.28	10.70
2462	NYSE	AROC	Thu, Mar 4, 2021	10.39	10.79	10.07	10.46
2461	NYSE	AROC	Wed, Mar 3, 2021	10.66	10.78	10.37	10.41
2460	NYSE	AROC	Tue, Mar 2, 2021	10.66	10.76	10.38	10.42
2459	NYSE	AROC	Mon, Mar 1, 2021	10.53	10.70	10.42	10.67
2458	NYSE	AROC	Fri, Feb 26, 2021	10.23	10.44	9.95	10.31
2457	NYSE	AROC	Thu, Feb 25, 2021	10.26	10.80	10.22	10.31
2456	NYSE	AROC	Wed, Feb 24, 2021	10.04	10.51	9.93	10.48
2455	NYSE	AROC	Tue, Feb 23, 2021	10.03	10.18	9.25	9.99
2454	NYSE	AROC	Mon, Feb 22, 2021	10.08	10.70	10.08	10.29
2453	NYSE	AROC	Fri, Feb 19, 2021	9.85	10.30	9.84	10.15
2452	NYSE	AROC	Thu, Feb 18, 2021	9.96	10.11	9.83	9.88
2451	NYSE	AROC	Wed, Feb 17, 2021	9.97	10.08	9.83	10.00
2450	NYSE	AROC	Tue, Feb 16, 2021	9.97	10.23	9.85	9.96
2449	NYSE	AROC	Fri, Feb 12, 2021	9.47	9.86	9.38	9.81
2448	NYSE	AROC	Thu, Feb 11, 2021	9.80	9.80	9.27	9.55
2447	NYSE	AROC	Wed, Feb 10, 2021	9.71	9.90	9.57	9.79
2446	NYSE	AROC	Tue, Feb 9, 2021	9.67	9.98	9.58	9.70
2445	NYSE	AROC	Mon, Feb 8, 2021	9.63	9.83	9.59	9.78
2444	NYSE	AROC	Fri, Feb 5, 2021	9.51	9.67	9.45	9.56
2443	NYSE	AROC	Thu, Feb 4, 2021	9.50	9.68	9.38	9.50
2442	NYSE	AROC	Wed, Feb 3, 2021	9.19	9.44	9.08	9.43
2441	NYSE	AROC	Tue, Feb 2, 2021	9.30	9.34	9.06	9.16
2440	NYSE	AROC	Mon, Feb 1, 2021	8.96	9.17	8.74	9.06
2439	NYSE	AROC	Fri, Jan 29, 2021	9.07	9.24	8.81	8.87
2438	NYSE	AROC	Thu, Jan 28, 2021	9.16	9.54	9.06	9.20
2437	NYSE	AROC	Wed, Jan 27, 2021	9.17	9.51	8.96	8.98
2436	NYSE	AROC	Tue, Jan 26, 2021	9.56	9.69	9.38	9.42
2435	NYSE	AROC	Mon, Jan 25, 2021	9.51	9.58	9.23	9.45
2434	NYSE	AROC	Fri, Jan 22, 2021	9.09	9.75	9.01	9.75
2433	NYSE	AROC	Thu, Jan 21, 2021	9.78	9.78	9.31	9.38
2432	NYSE	AROC	Wed, Jan 20, 2021	9.85	9.85	9.60	9.69
2431	NYSE	AROC	Tue, Jan 19, 2021	9.75	9.97	9.49	9.76
2430	NYSE	AROC	Fri, Jan 15, 2021	9.97	10.01	9.42	9.62
2429	NYSE	AROC	Thu, Jan 14, 2021	9.83	10.36	9.83	10.19
2428	NYSE	AROC	Wed, Jan 13, 2021	9.88	9.88	9.56	9.78
2427	NYSE	AROC	Tue, Jan 12, 2021	9.57	9.95	9.53	9.89
2426	NYSE	AROC	Mon, Jan 11, 2021	9.12	9.51	9.11	9.51
2425	NYSE	AROC	Fri, Jan 8, 2021	9.58	9.61	9.15	9.34
2424	NYSE	AROC	Thu, Jan 7, 2021	9.62	9.70	9.24	9.42
2423	NYSE	AROC	Wed, Jan 6, 2021	9.24	9.79	9.24	9.56
2422	NYSE	AROC	Tue, Jan 5, 2021	8.92	9.42	8.92	9.21
2421	NYSE	AROC	Mon, Jan 4, 2021	8.79	9.01	8.52	8.83
2420	NYSE	AROC	Thu, Dec 31, 2020	8.45	8.75	8.34	8.66
2419	NYSE	AROC	Wed, Dec 30, 2020	8.51	8.70	8.47	8.56
2418	NYSE	AROC	Tue, Dec 29, 2020	8.63	8.65	8.37	8.49
2417	NYSE	AROC	Mon, Dec 28, 2020	8.83	8.86	8.52	8.55
2416	NYSE	AROC	Thu, Dec 24, 2020	8.84	8.84	8.61	8.75
2415	NYSE	AROC	Wed, Dec 23, 2020	8.60	8.85	8.60	8.82
2414	NYSE	AROC	Tue, Dec 22, 2020	8.69	8.84	8.60	8.61
2413	NYSE	AROC	Mon, Dec 21, 2020	8.45	8.84	8.37	8.69
2412	NYSE	AROC	Fri, Dec 18, 2020	9.05	9.11	8.80	8.80
2411	NYSE	AROC	Thu, Dec 17, 2020	9.00	9.12	8.84	8.99
2410	NYSE	AROC	Wed, Dec 16, 2020	9.24	9.26	8.95	8.95
2409	NYSE	AROC	Tue, Dec 15, 2020	9.12	9.31	8.99	9.30
2408	NYSE	AROC	Mon, Dec 14, 2020	9.43	9.44	9.02	9.03
2407	NYSE	AROC	Fri, Dec 11, 2020	9.11	9.27	9.02	9.12
2406	NYSE	AROC	Thu, Dec 10, 2020	8.84	9.29	8.84	9.21
2405	NYSE	AROC	Wed, Dec 9, 2020	9.05	9.27	8.83	8.91
2404	NYSE	AROC	Tue, Dec 8, 2020	8.55	9.04	8.51	9.03
2403	NYSE	AROC	Mon, Dec 7, 2020	8.80	8.94	8.65	8.74
2402	NYSE	AROC	Fri, Dec 4, 2020	8.74	9.01	8.69	8.96
2401	NYSE	AROC	Thu, Dec 3, 2020	8.44	8.71	8.41	8.51
2400	NYSE	AROC	Wed, Dec 2, 2020	8.00	8.61	7.92	8.42
2399	NYSE	AROC	Tue, Dec 1, 2020	8.00	8.13	7.79	8.03
2398	NYSE	AROC	Mon, Nov 30, 2020	8.01	8.04	7.69	7.77
2397	NYSE	AROC	Fri, Nov 27, 2020	8.13	8.21	7.89	8.15
2396	NYSE	AROC	Wed, Nov 25, 2020	8.34	8.34	8.04	8.17
2395	NYSE	AROC	Tue, Nov 24, 2020	8.39	8.71	8.28	8.48
2394	NYSE	AROC	Mon, Nov 23, 2020	7.80	8.20	7.75	8.06
2393	NYSE	AROC	Fri, Nov 20, 2020	7.67	7.71	7.45	7.64
2392	NYSE	AROC	Thu, Nov 19, 2020	7.60	7.85	7.56	7.79
2391	NYSE	AROC	Wed, Nov 18, 2020	7.69	7.97	7.61	7.65
2390	NYSE	AROC	Tue, Nov 17, 2020	7.41	7.66	7.35	7.66
2389	NYSE	AROC	Mon, Nov 16, 2020	7.24	7.74	7.24	7.56
2388	NYSE	AROC	Fri, Nov 13, 2020	7.17	7.26	6.84	6.97
2387	NYSE	AROC	Thu, Nov 12, 2020	7.45	7.58	7.00	7.08
2386	NYSE	AROC	Wed, Nov 11, 2020	7.45	7.62	7.35	7.61
2385	NYSE	AROC	Tue, Nov 10, 2020	7.21	7.46	6.93	7.43
2384	NYSE	AROC	Mon, Nov 9, 2020	6.90	7.30	6.69	7.04
2383	NYSE	AROC	Fri, Nov 6, 2020	6.52	6.61	6.37	6.38
2382	NYSE	AROC	Thu, Nov 5, 2020	6.38	6.61	6.37	6.49
2381	NYSE	AROC	Wed, Nov 4, 2020	6.30	6.63	6.16	6.40
2380	NYSE	AROC	Tue, Nov 3, 2020	6.43	6.68	6.35	6.60
2379	NYSE	AROC	Mon, Nov 2, 2020	6.03	6.36	5.93	6.30
2378	NYSE	AROC	Fri, Oct 30, 2020	5.65	5.94	5.62	5.93
2377	NYSE	AROC	Thu, Oct 29, 2020	5.60	5.65	5.38	5.64
2376	NYSE	AROC	Wed, Oct 28, 2020	5.52	5.72	5.52	5.68
2375	NYSE	AROC	Tue, Oct 27, 2020	5.68	5.73	5.55	5.70
2374	NYSE	AROC	Mon, Oct 26, 2020	5.81	5.86	5.59	5.69
2373	NYSE	AROC	Fri, Oct 23, 2020	6.14	6.22	5.93	5.99
2372	NYSE	AROC	Thu, Oct 22, 2020	5.86	6.18	5.82	6.13
2371	NYSE	AROC	Wed, Oct 21, 2020	5.78	5.95	5.74	5.85
2370	NYSE	AROC	Tue, Oct 20, 2020	5.76	5.96	5.75	5.82
2369	NYSE	AROC	Mon, Oct 19, 2020	5.78	5.92	5.66	5.72
2368	NYSE	AROC	Fri, Oct 16, 2020	5.80	6.05	5.70	5.73
2367	NYSE	AROC	Thu, Oct 15, 2020	5.69	5.88	5.62	5.85
2366	NYSE	AROC	Wed, Oct 14, 2020	5.75	5.96	5.75	5.77
2365	NYSE	AROC	Tue, Oct 13, 2020	5.78	5.90	5.72	5.74
2364	NYSE	AROC	Mon, Oct 12, 2020	5.82	5.90	5.70	5.84
2363	NYSE	AROC	Fri, Oct 9, 2020	5.98	5.99	5.79	5.82
2362	NYSE	AROC	Thu, Oct 8, 2020	5.77	5.93	5.71	5.90
2361	NYSE	AROC	Wed, Oct 7, 2020	5.62	5.72	5.47	5.67
2360	NYSE	AROC	Tue, Oct 6, 2020	5.80	5.84	5.56	5.57
2359	NYSE	AROC	Mon, Oct 5, 2020	5.67	5.78	5.59	5.67
2358	NYSE	AROC	Fri, Oct 2, 2020	5.28	5.62	5.23	5.56
2357	NYSE	AROC	Thu, Oct 1, 2020	5.28	5.46	5.27	5.44
2356	NYSE	AROC	Wed, Sep 30, 2020	5.63	5.77	5.32	5.38
2355	NYSE	AROC	Tue, Sep 29, 2020	5.64	5.66	5.43	5.61
2354	NYSE	AROC	Mon, Sep 28, 2020	5.53	5.74	5.51	5.67
2353	NYSE	AROC	Fri, Sep 25, 2020	5.32	5.50	5.28	5.41
2352	NYSE	AROC	Thu, Sep 24, 2020	5.24	5.51	5.15	5.38
2351	NYSE	AROC	Wed, Sep 23, 2020	5.59	5.68	5.26	5.26
2350	NYSE	AROC	Tue, Sep 22, 2020	5.74	5.82	5.53	5.59
2349	NYSE	AROC	Mon, Sep 21, 2020	5.78	5.83	5.48	5.72
2348	NYSE	AROC	Fri, Sep 18, 2020	6.07	6.16	5.90	5.95
2347	NYSE	AROC	Thu, Sep 17, 2020	5.97	6.07	5.87	6.01
2346	NYSE	AROC	Wed, Sep 16, 2020	5.91	6.13	5.83	6.07
2345	NYSE	AROC	Tue, Sep 15, 2020	5.83	5.87	5.76	5.82
2344	NYSE	AROC	Mon, Sep 14, 2020	5.69	5.84	5.57	5.79
2343	NYSE	AROC	Fri, Sep 11, 2020	5.76	5.79	5.58	5.70
2342	NYSE	AROC	Thu, Sep 10, 2020	6.06	6.06	5.73	5.73
2341	NYSE	AROC	Wed, Sep 9, 2020	6.06	6.10	5.89	6.05
2340	NYSE	AROC	Tue, Sep 8, 2020	6.15	6.15	5.85	5.98
2339	NYSE	AROC	Fri, Sep 4, 2020	6.33	6.33	6.02	6.19
2338	NYSE	AROC	Thu, Sep 3, 2020	6.50	6.60	6.21	6.22
2337	NYSE	AROC	Wed, Sep 2, 2020	6.71	6.75	6.46	6.52
2336	NYSE	AROC	Tue, Sep 1, 2020	6.51	6.78	6.41	6.76
2335	NYSE	AROC	Mon, Aug 31, 2020	6.67	6.67	6.51	6.56
2334	NYSE	AROC	Fri, Aug 28, 2020	6.60	6.75	6.50	6.67
2333	NYSE	AROC	Thu, Aug 27, 2020	6.58	6.63	6.39	6.57
2332	NYSE	AROC	Wed, Aug 26, 2020	6.84	6.90	6.58	6.60
2331	NYSE	AROC	Tue, Aug 25, 2020	7.10	7.15	6.81	6.88
2330	NYSE	AROC	Mon, Aug 24, 2020	6.79	7.05	6.75	7.02
2329	NYSE	AROC	Fri, Aug 21, 2020	6.87	6.87	6.60	6.70
2328	NYSE	AROC	Thu, Aug 20, 2020	6.95	6.99	6.87	6.92
2327	NYSE	AROC	Wed, Aug 19, 2020	7.01	7.18	6.98	7.07
2326	NYSE	AROC	Tue, Aug 18, 2020	7.11	7.17	6.97	7.00
2325	NYSE	AROC	Mon, Aug 17, 2020	7.19	7.25	7.11	7.16
2324	NYSE	AROC	Fri, Aug 14, 2020	7.19	7.23	7.09	7.18
2323	NYSE	AROC	Thu, Aug 13, 2020	7.34	7.36	7.11	7.18
2322	NYSE	AROC	Wed, Aug 12, 2020	7.50	7.54	7.30	7.41
2321	NYSE	AROC	Tue, Aug 11, 2020	7.60	7.69	7.37	7.39
2320	NYSE	AROC	Mon, Aug 10, 2020	7.31	7.62	7.29	7.51
2319	NYSE	AROC	Fri, Aug 7, 2020	7.07	7.28	7.01	7.26
2318	NYSE	AROC	Thu, Aug 6, 2020	7.39	7.39	7.20	7.07
2317	NYSE	AROC	Wed, Aug 5, 2020	7.21	7.44	7.18	7.39
2316	NYSE	AROC	Tue, Aug 4, 2020	6.90	7.12	6.87	7.10
2315	NYSE	AROC	Mon, Aug 3, 2020	6.73	7.00	6.57	6.92
2314	NYSE	AROC	Fri, Jul 31, 2020	6.64	6.75	6.38	6.66
2313	NYSE	AROC	Thu, Jul 30, 2020	6.95	7.07	6.90	7.00
2312	NYSE	AROC	Wed, Jul 29, 2020	6.83	7.11	6.73	7.09
2311	NYSE	AROC	Tue, Jul 28, 2020	6.99	7.14	6.83	6.85
2310	NYSE	AROC	Mon, Jul 27, 2020	7.00	7.12	6.94	7.08
2309	NYSE	AROC	Fri, Jul 24, 2020	7.13	7.17	6.92	7.03
2308	NYSE	AROC	Thu, Jul 23, 2020	6.88	7.15	6.81	7.14
2307	NYSE	AROC	Wed, Jul 22, 2020	6.96	7.01	6.83	6.92
2306	NYSE	AROC	Tue, Jul 21, 2020	6.82	7.08	6.73	7.00
2305	NYSE	AROC	Mon, Jul 20, 2020	6.62	6.82	6.58	6.64
2304	NYSE	AROC	Fri, Jul 17, 2020	6.75	6.87	6.66	6.66
2303	NYSE	AROC	Thu, Jul 16, 2020	6.82	6.94	6.72	6.76
2302	NYSE	AROC	Wed, Jul 15, 2020	6.84	6.92	6.66	6.87
2301	NYSE	AROC	Tue, Jul 14, 2020	6.05	6.67	5.99	6.65
2300	NYSE	AROC	Mon, Jul 13, 2020	6.27	6.28	6.00	6.05
2299	NYSE	AROC	Fri, Jul 10, 2020	6.51	6.61	6.09	6.20
2298	NYSE	AROC	Thu, Jul 9, 2020	6.64	6.68	6.39	6.46
2297	NYSE	AROC	Wed, Jul 8, 2020	6.56	6.68	6.45	6.65
2296	NYSE	AROC	Tue, Jul 7, 2020	6.50	6.60	6.44	6.55
2295	NYSE	AROC	Mon, Jul 6, 2020	6.76	6.81	6.51	6.60
2294	NYSE	AROC	Thu, Jul 2, 2020	6.72	6.72	6.44	6.56
2293	NYSE	AROC	Wed, Jul 1, 2020	6.45	6.58	6.44	6.55
2292	NYSE	AROC	Tue, Jun 30, 2020	6.37	6.55	6.36	6.49
2291	NYSE	AROC	Mon, Jun 29, 2020	6.31	6.50	6.27	6.49
2290	NYSE	AROC	Fri, Jun 26, 2020	6.28	6.30	6.12	6.21
2289	NYSE	AROC	Thu, Jun 25, 2020	5.96	6.36	5.92	6.36
2288	NYSE	AROC	Wed, Jun 24, 2020	6.08	6.17	5.89	6.07
2287	NYSE	AROC	Tue, Jun 23, 2020	6.26	6.26	6.09	6.17
2286	NYSE	AROC	Mon, Jun 22, 2020	6.05	6.16	5.91	6.12
2285	NYSE	AROC	Fri, Jun 19, 2020	6.26	6.34	6.09	6.09
2284	NYSE	AROC	Thu, Jun 18, 2020	6.10	6.31	6.05	6.11
2283	NYSE	AROC	Wed, Jun 17, 2020	6.27	6.37	6.15	6.17
2282	NYSE	AROC	Tue, Jun 16, 2020	6.80	6.83	6.22	6.29
2281	NYSE	AROC	Mon, Jun 15, 2020	5.74	6.67	5.74	6.43
2280	NYSE	AROC	Fri, Jun 12, 2020	6.03	6.09	5.69	6.07
2279	NYSE	AROC	Thu, Jun 11, 2020	6.01	6.11	5.52	5.67
2278	NYSE	AROC	Wed, Jun 10, 2020	7.04	7.10	6.32	6.42
2277	NYSE	AROC	Tue, Jun 9, 2020	6.96	7.31	6.81	7.16
2276	NYSE	AROC	Mon, Jun 8, 2020	7.09	7.38	6.97	7.25
2275	NYSE	AROC	Fri, Jun 5, 2020	6.99	7.22	6.80	6.85
2274	NYSE	AROC	Thu, Jun 4, 2020	6.43	6.68	6.34	6.65
2273	NYSE	AROC	Wed, Jun 3, 2020	6.75	6.82	6.44	6.50
2272	NYSE	AROC	Tue, Jun 2, 2020	6.61	6.69	6.52	6.62
2271	NYSE	AROC	Mon, Jun 1, 2020	6.34	6.57	6.26	6.50
2270	NYSE	AROC	Fri, May 29, 2020	6.11	6.46	6.01	6.35
2269	NYSE	AROC	Thu, May 28, 2020	6.80	6.84	6.15	6.24
2268	NYSE	AROC	Wed, May 27, 2020	6.49	6.78	6.39	6.76
2267	NYSE	AROC	Tue, May 26, 2020	6.21	6.49	6.12	6.38
2266	NYSE	AROC	Fri, May 22, 2020	5.76	5.88	5.66	5.88
2265	NYSE	AROC	Thu, May 21, 2020	5.91	5.95	5.76	5.81
2264	NYSE	AROC	Wed, May 20, 2020	5.41	5.96	5.41	5.87
2263	NYSE	AROC	Tue, May 19, 2020	5.40	5.54	5.24	5.28
2262	NYSE	AROC	Mon, May 18, 2020	5.35	5.56	5.29	5.44
2261	NYSE	AROC	Fri, May 15, 2020	5.00	5.13	4.85	5.04
2260	NYSE	AROC	Thu, May 14, 2020	4.60	4.96	4.43	4.95
2259	NYSE	AROC	Wed, May 13, 2020	4.66	4.80	4.37	4.78
2258	NYSE	AROC	Tue, May 12, 2020	4.77	4.91	4.59	4.73
2257	NYSE	AROC	Mon, May 11, 2020	4.68	4.82	4.54	4.75
2256	NYSE	AROC	Fri, May 8, 2020	4.50	4.78	4.35	4.78
2255	NYSE	AROC	Thu, May 7, 2020	4.47	4.51	4.34	4.34
2254	NYSE	AROC	Wed, May 6, 2020	4.37	4.52	4.29	4.29
2253	NYSE	AROC	Tue, May 5, 2020	4.72	4.76	4.31	4.34
2252	NYSE	AROC	Mon, May 4, 2020	4.33	4.54	4.24	4.37
2251	NYSE	AROC	Fri, May 1, 2020	4.70	4.78	4.39	4.47
2250	NYSE	AROC	Thu, Apr 30, 2020	5.10	5.14	4.65	4.81
2249	NYSE	AROC	Wed, Apr 29, 2020	4.76	4.95	4.61	4.92
2248	NYSE	AROC	Tue, Apr 28, 2020	4.55	4.56	4.15	4.48
2247	NYSE	AROC	Mon, Apr 27, 2020	4.22	4.24	3.85	4.18
2246	NYSE	AROC	Fri, Apr 24, 2020	4.34	4.45	4.05	4.25
2245	NYSE	AROC	Thu, Apr 23, 2020	4.08	4.33	4.01	4.28
2244	NYSE	AROC	Wed, Apr 22, 2020	3.98	4.06	3.86	3.98
2243	NYSE	AROC	Tue, Apr 21, 2020	3.89	4.07	3.77	3.82
2242	NYSE	AROC	Mon, Apr 20, 2020	3.65	4.21	3.52	4.06
2241	NYSE	AROC	Fri, Apr 17, 2020	3.75	3.96	3.75	3.89
2240	NYSE	AROC	Thu, Apr 16, 2020	3.86	3.89	3.57	3.71
2239	NYSE	AROC	Wed, Apr 15, 2020	3.89	3.95	3.67	3.84
2238	NYSE	AROC	Tue, Apr 14, 2020	4.18	4.47	4.05	4.08
2237	NYSE	AROC	Mon, Apr 13, 2020	4.21	4.28	3.97	4.07
2236	NYSE	AROC	Thu, Apr 9, 2020	4.05	4.27	3.71	3.93
2235	NYSE	AROC	Wed, Apr 8, 2020	3.78	3.88	3.62	3.84
2234	NYSE	AROC	Tue, Apr 7, 2020	3.86	4.10	3.53	3.68
2233	NYSE	AROC	Mon, Apr 6, 2020	3.54	3.70	3.43	3.62
2232	NYSE	AROC	Fri, Apr 3, 2020	3.66	3.73	3.15	3.36
2231	NYSE	AROC	Thu, Apr 2, 2020	3.31	3.93	3.31	3.59
2230	NYSE	AROC	Wed, Apr 1, 2020	3.63	3.70	3.18	3.24
2229	NYSE	AROC	Tue, Mar 31, 2020	3.67	3.96	3.63	3.76
2228	NYSE	AROC	Mon, Mar 30, 2020	3.63	3.75	3.29	3.61
2227	NYSE	AROC	Fri, Mar 27, 2020	3.64	3.77	3.45	3.67
2226	NYSE	AROC	Thu, Mar 26, 2020	3.61	3.91	3.46	3.84
2225	NYSE	AROC	Wed, Mar 25, 2020	3.59	3.98	3.25	3.54
2224	NYSE	AROC	Tue, Mar 24, 2020	3.72	3.90	3.31	3.62
2223	NYSE	AROC	Mon, Mar 23, 2020	3.60	3.62	3.15	3.39
2222	NYSE	AROC	Fri, Mar 20, 2020	3.78	4.11	3.49	3.63
2221	NYSE	AROC	Thu, Mar 19, 2020	2.16	3.77	2.16	3.49
2220	NYSE	AROC	Wed, Mar 18, 2020	3.65	3.74	2.09	2.10
2219	NYSE	AROC	Tue, Mar 17, 2020	3.78	4.20	3.65	3.78
2218	NYSE	AROC	Mon, Mar 16, 2020	3.82	4.15	3.55	3.71
2217	NYSE	AROC	Fri, Mar 13, 2020	3.96	4.15	3.65	4.15
2216	NYSE	AROC	Thu, Mar 12, 2020	3.70	3.78	3.39	3.70
2215	NYSE	AROC	Wed, Mar 11, 2020	3.85	4.25	3.67	4.10
2214	NYSE	AROC	Tue, Mar 10, 2020	4.76	4.79	3.80	3.93
2213	NYSE	AROC	Mon, Mar 9, 2020	4.70	4.86	4.43	4.45
2212	NYSE	AROC	Fri, Mar 6, 2020	6.17	6.26	5.92	6.03
2211	NYSE	AROC	Thu, Mar 5, 2020	6.69	6.77	6.30	6.42
2210	NYSE	AROC	Wed, Mar 4, 2020	6.97	7.05	6.77	6.88
2209	NYSE	AROC	Tue, Mar 3, 2020	7.22	7.49	6.82	6.86
2208	NYSE	AROC	Mon, Mar 2, 2020	7.13	7.20	6.80	7.13
2207	NYSE	AROC	Fri, Feb 28, 2020	6.64	7.17	6.64	7.05
2206	NYSE	AROC	Thu, Feb 27, 2020	7.10	7.28	6.89	6.89
2205	NYSE	AROC	Wed, Feb 26, 2020	7.51	7.60	7.35	7.36
2204	NYSE	AROC	Tue, Feb 25, 2020	7.81	7.85	7.44	7.47
2203	NYSE	AROC	Mon, Feb 24, 2020	7.92	7.99	7.56	7.74
2202	NYSE	AROC	Fri, Feb 21, 2020	8.74	8.79	8.11	8.24
2201	NYSE	AROC	Thu, Feb 20, 2020	8.77	9.11	8.68	8.88
2200	NYSE	AROC	Wed, Feb 19, 2020	8.54	8.64	8.45	8.57
2199	NYSE	AROC	Tue, Feb 18, 2020	8.40	8.51	8.33	8.49
2198	NYSE	AROC	Fri, Feb 14, 2020	8.43	8.55	8.40	8.47
2197	NYSE	AROC	Thu, Feb 13, 2020	8.48	8.49	8.33	8.40
2196	NYSE	AROC	Wed, Feb 12, 2020	8.61	8.65	8.47	8.48
2195	NYSE	AROC	Tue, Feb 11, 2020	8.19	8.42	8.13	8.40
2194	NYSE	AROC	Mon, Feb 10, 2020	8.10	8.10	7.91	8.02
2193	NYSE	AROC	Fri, Feb 7, 2020	8.24	8.30	8.08	8.17
2192	NYSE	AROC	Thu, Feb 6, 2020	8.56	8.58	8.28	8.30
2191	NYSE	AROC	Wed, Feb 5, 2020	8.50	8.72	8.50	8.54
2190	NYSE	AROC	Tue, Feb 4, 2020	8.43	8.52	8.30	8.33
2189	NYSE	AROC	Mon, Feb 3, 2020	8.32	8.38	8.12	8.27
2188	NYSE	AROC	Fri, Jan 31, 2020	8.44	8.53	8.30	8.35
2187	NYSE	AROC	Thu, Jan 30, 2020	8.39	8.62	8.37	8.61
2186	NYSE	AROC	Wed, Jan 29, 2020	8.83	8.89	8.52	8.53
2185	NYSE	AROC	Tue, Jan 28, 2020	8.66	8.76	8.52	8.76
2184	NYSE	AROC	Mon, Jan 27, 2020	8.62	8.75	8.55	8.61
2183	NYSE	AROC	Fri, Jan 24, 2020	9.14	9.15	8.71	8.83
2182	NYSE	AROC	Thu, Jan 23, 2020	9.01	9.11	8.92	9.09
2181	NYSE	AROC	Wed, Jan 22, 2020	9.28	9.40	9.03	9.10
2180	NYSE	AROC	Tue, Jan 21, 2020	9.55	9.55	9.36	9.37
2179	NYSE	AROC	Fri, Jan 17, 2020	9.55	9.63	9.43	9.62
2178	NYSE	AROC	Thu, Jan 16, 2020	9.43	9.58	9.37	9.50
2177	NYSE	AROC	Wed, Jan 15, 2020	9.58	9.65	9.38	9.40
2176	NYSE	AROC	Tue, Jan 14, 2020	9.70	9.74	9.54	9.68
2175	NYSE	AROC	Mon, Jan 13, 2020	9.76	9.83	9.58	9.72
2174	NYSE	AROC	Fri, Jan 10, 2020	9.96	9.98	9.75	9.76
2173	NYSE	AROC	Thu, Jan 9, 2020	10.09	10.15	9.96	9.97
2172	NYSE	AROC	Wed, Jan 8, 2020	10.29	10.42	10.06	10.10
2171	NYSE	AROC	Tue, Jan 7, 2020	10.24	10.33	10.16	10.30
2170	NYSE	AROC	Mon, Jan 6, 2020	10.12	10.35	10.08	10.30
2169	NYSE	AROC	Fri, Jan 3, 2020	10.17	10.26	9.98	10.09
2168	NYSE	AROC	Thu, Jan 2, 2020	10.09	10.17	9.92	10.06
2167	NYSE	AROC	Tue, Dec 31, 2019	9.77	10.06	9.74	10.04
2166	NYSE	AROC	Mon, Dec 30, 2019	9.74	10.03	9.74	9.83
2165	NYSE	AROC	Fri, Dec 27, 2019	10.10	10.11	9.72	9.74
2164	NYSE	AROC	Thu, Dec 26, 2019	10.05	10.07	9.98	10.05
2163	NYSE	AROC	Tue, Dec 24, 2019	9.90	10.05	9.90	9.98
2162	NYSE	AROC	Mon, Dec 23, 2019	9.76	9.93	9.72	9.87
2161	NYSE	AROC	Fri, Dec 20, 2019	9.71	9.86	9.66	9.71
2160	NYSE	AROC	Thu, Dec 19, 2019	9.64	9.80	9.62	9.67
2159	NYSE	AROC	Wed, Dec 18, 2019	9.36	9.74	9.36	9.63
2158	NYSE	AROC	Tue, Dec 17, 2019	9.44	9.49	9.34	9.36
2157	NYSE	AROC	Mon, Dec 16, 2019	9.34	9.72	9.30	9.38
2156	NYSE	AROC	Fri, Dec 13, 2019	9.27	9.28	9.16	9.23
2155	NYSE	AROC	Thu, Dec 12, 2019	9.11	9.30	9.11	9.23
2154	NYSE	AROC	Wed, Dec 11, 2019	9.19	9.27	8.94	9.08
2153	NYSE	AROC	Tue, Dec 10, 2019	8.93	9.24	8.92	9.22
2152	NYSE	AROC	Mon, Dec 9, 2019	8.80	9.00	8.79	8.93
2151	NYSE	AROC	Fri, Dec 6, 2019	8.54	8.91	8.52	8.83
2150	NYSE	AROC	Thu, Dec 5, 2019	8.55	8.62	8.42	8.50
2149	NYSE	AROC	Wed, Dec 4, 2019	8.22	8.60	8.20	8.51
2148	NYSE	AROC	Tue, Dec 3, 2019	8.33	8.33	8.10	8.14
2147	NYSE	AROC	Mon, Dec 2, 2019	8.44	8.53	8.37	8.39
2146	NYSE	AROC	Fri, Nov 29, 2019	8.66	8.79	8.40	8.41
2145	NYSE	AROC	Wed, Nov 27, 2019	8.50	8.77	8.49	8.74
2144	NYSE	AROC	Tue, Nov 26, 2019	8.80	8.83	8.50	8.51
2143	NYSE	AROC	Mon, Nov 25, 2019	8.55	8.87	8.51	8.82
2142	NYSE	AROC	Fri, Nov 22, 2019	8.69	8.74	8.57	8.60
2141	NYSE	AROC	Thu, Nov 21, 2019	8.61	8.72	8.53	8.67
2140	NYSE	AROC	Wed, Nov 20, 2019	8.39	8.61	8.35	8.54
2139	NYSE	AROC	Tue, Nov 19, 2019	8.49	8.56	8.33	8.39
2138	NYSE	AROC	Mon, Nov 18, 2019	8.71	8.72	8.52	8.52
2137	NYSE	AROC	Fri, Nov 15, 2019	8.66	8.86	8.66	8.76
2136	NYSE	AROC	Thu, Nov 14, 2019	8.75	8.82	8.60	8.62
2135	NYSE	AROC	Wed, Nov 13, 2019	8.93	8.93	8.65	8.76
2134	NYSE	AROC	Tue, Nov 12, 2019	8.99	9.12	8.87	9.00
2133	NYSE	AROC	Mon, Nov 11, 2019	8.88	9.03	8.82	8.98
2132	NYSE	AROC	Fri, Nov 8, 2019	9.15	9.21	8.85	9.00
2131	NYSE	AROC	Thu, Nov 7, 2019	9.70	9.84	9.20	9.23
2130	NYSE	AROC	Wed, Nov 6, 2019	9.88	9.94	9.58	9.58
2129	NYSE	AROC	Tue, Nov 5, 2019	10.19	10.32	9.94	9.94
2128	NYSE	AROC	Mon, Nov 4, 2019	9.87	10.16	9.81	10.13
2127	NYSE	AROC	Fri, Nov 1, 2019	9.74	9.76	9.65	9.73
2126	NYSE	AROC	Thu, Oct 31, 2019	9.66	9.73	9.50	9.64
2125	NYSE	AROC	Wed, Oct 30, 2019	10.04	10.10	9.67	9.71
2124	NYSE	AROC	Tue, Oct 29, 2019	10.10	10.32	9.64	10.09
2123	NYSE	AROC	Mon, Oct 28, 2019	9.95	10.06	9.86	9.89
2122	NYSE	AROC	Fri, Oct 25, 2019	9.71	9.92	9.71	9.87
2121	NYSE	AROC	Thu, Oct 24, 2019	9.98	9.98	9.65	9.75
2120	NYSE	AROC	Wed, Oct 23, 2019	9.74	9.99	9.64	9.94
2119	NYSE	AROC	Tue, Oct 22, 2019	9.73	9.84	9.65	9.74
2118	NYSE	AROC	Mon, Oct 21, 2019	9.71	9.92	9.71	9.72
2117	NYSE	AROC	Fri, Oct 18, 2019	9.74	9.87	9.65	9.68
2116	NYSE	AROC	Thu, Oct 17, 2019	9.65	9.78	9.64	9.75
2115	NYSE	AROC	Wed, Oct 16, 2019	9.64	9.75	9.47	9.68
2114	NYSE	AROC	Tue, Oct 15, 2019	9.80	9.91	9.64	9.71
2113	NYSE	AROC	Mon, Oct 14, 2019	9.59	9.81	9.46	9.80
2112	NYSE	AROC	Fri, Oct 11, 2019	9.52	9.85	9.51	9.73
2111	NYSE	AROC	Thu, Oct 10, 2019	9.33	9.43	9.28	9.39
2110	NYSE	AROC	Wed, Oct 9, 2019	9.45	9.46	9.23	9.25
2109	NYSE	AROC	Tue, Oct 8, 2019	9.37	9.49	9.29	9.33
2108	NYSE	AROC	Mon, Oct 7, 2019	9.46	9.66	9.41	9.51
2107	NYSE	AROC	Fri, Oct 4, 2019	9.49	9.62	9.37	9.46
2106	NYSE	AROC	Thu, Oct 3, 2019	9.39	9.54	9.31	9.47
2105	NYSE	AROC	Wed, Oct 2, 2019	9.61	9.71	9.41	9.49
2104	NYSE	AROC	Tue, Oct 1, 2019	10.06	10.08	9.68	9.69
2103	NYSE	AROC	Mon, Sep 30, 2019	9.80	10.00	9.74	9.97
2102	NYSE	AROC	Fri, Sep 27, 2019	9.96	10.12	9.82	9.87
2101	NYSE	AROC	Thu, Sep 26, 2019	10.03	10.11	9.91	10.08
2100	NYSE	AROC	Wed, Sep 25, 2019	9.85	10.14	9.73	10.11
2099	NYSE	AROC	Tue, Sep 24, 2019	10.28	10.28	9.96	9.97
2098	NYSE	AROC	Mon, Sep 23, 2019	10.23	10.48	10.22	10.34
2097	NYSE	AROC	Fri, Sep 20, 2019	10.32	10.50	10.23	10.32
2096	NYSE	AROC	Thu, Sep 19, 2019	10.42	10.53	10.25	10.25
2095	NYSE	AROC	Wed, Sep 18, 2019	10.65	10.69	10.14	10.32
2094	NYSE	AROC	Tue, Sep 17, 2019	10.82	10.88	10.41	10.77
2093	NYSE	AROC	Mon, Sep 16, 2019	11.29	11.29	10.70	10.86
2092	NYSE	AROC	Fri, Sep 13, 2019	10.74	10.93	10.59	10.69
2091	NYSE	AROC	Thu, Sep 12, 2019	10.42	10.72	10.18	10.62
2090	NYSE	AROC	Wed, Sep 11, 2019	10.62	10.87	10.49	10.65
2089	NYSE	AROC	Tue, Sep 10, 2019	10.47	10.79	10.42	10.57
2088	NYSE	AROC	Mon, Sep 9, 2019	10.08	10.45	10.08	10.43
2087	NYSE	AROC	Fri, Sep 6, 2019	10.00	10.13	9.84	10.05
2086	NYSE	AROC	Thu, Sep 5, 2019	9.82	10.28	9.82	10.06
2085	NYSE	AROC	Wed, Sep 4, 2019	9.64	9.81	9.60	9.68
2084	NYSE	AROC	Tue, Sep 3, 2019	9.48	9.52	9.31	9.46
2083	NYSE	AROC	Fri, Aug 30, 2019	9.92	9.93	9.68	9.71
2082	NYSE	AROC	Thu, Aug 29, 2019	9.57	9.94	9.49	9.85
2081	NYSE	AROC	Wed, Aug 28, 2019	9.07	9.50	8.97	9.45
2080	NYSE	AROC	Tue, Aug 27, 2019	9.10	9.16	8.91	9.01
2079	NYSE	AROC	Mon, Aug 26, 2019	9.20	9.21	8.96	9.00
2078	NYSE	AROC	Fri, Aug 23, 2019	9.28	9.46	9.04	9.05
2077	NYSE	AROC	Thu, Aug 22, 2019	9.39	9.58	9.27	9.40
2076	NYSE	AROC	Wed, Aug 21, 2019	9.32	9.51	9.19	9.33
2075	NYSE	AROC	Tue, Aug 20, 2019	8.87	9.25	8.85	9.14
2074	NYSE	AROC	Mon, Aug 19, 2019	8.72	9.06	8.64	8.99
2073	NYSE	AROC	Fri, Aug 16, 2019	8.27	8.59	8.27	8.54
2072	NYSE	AROC	Thu, Aug 15, 2019	8.42	8.42	8.08	8.24
2071	NYSE	AROC	Wed, Aug 14, 2019	8.36	8.48	8.12	8.47
2070	NYSE	AROC	Tue, Aug 13, 2019	8.49	8.74	8.39	8.52
2069	NYSE	AROC	Mon, Aug 12, 2019	8.86	8.90	8.55	8.56
2068	NYSE	AROC	Fri, Aug 9, 2019	9.12	9.13	8.90	8.91
2067	NYSE	AROC	Thu, Aug 8, 2019	9.11	9.21	9.00	9.08
2066	NYSE	AROC	Wed, Aug 7, 2019	9.12	9.16	8.94	9.05
2065	NYSE	AROC	Tue, Aug 6, 2019	9.73	9.82	9.22	9.37
2064	NYSE	AROC	Mon, Aug 5, 2019	10.00	10.01	9.71	9.63
2063	NYSE	AROC	Fri, Aug 2, 2019	10.43	10.54	10.08	10.31
2062	NYSE	AROC	Thu, Aug 1, 2019	10.80	10.92	10.36	10.43
2061	NYSE	AROC	Wed, Jul 31, 2019	11.10	11.43	10.89	10.98
2060	NYSE	AROC	Tue, Jul 30, 2019	10.12	11.04	9.98	11.01
2059	NYSE	AROC	Mon, Jul 29, 2019	10.74	10.74	10.43	10.49
2058	NYSE	AROC	Fri, Jul 26, 2019	10.73	10.75	10.63	10.69
2057	NYSE	AROC	Thu, Jul 25, 2019	10.78	10.78	10.58	10.70
2056	NYSE	AROC	Wed, Jul 24, 2019	10.35	10.65	10.32	10.64
2055	NYSE	AROC	Tue, Jul 23, 2019	10.47	10.56	10.36	10.42
2054	NYSE	AROC	Mon, Jul 22, 2019	10.30	10.56	10.30	10.47
2053	NYSE	AROC	Fri, Jul 19, 2019	10.10	10.30	10.05	10.25
2052	NYSE	AROC	Thu, Jul 18, 2019	10.19	10.25	10.02	10.11
2051	NYSE	AROC	Wed, Jul 17, 2019	10.34	10.40	10.11	10.21
2050	NYSE	AROC	Tue, Jul 16, 2019	10.49	10.63	10.36	10.37
2049	NYSE	AROC	Mon, Jul 15, 2019	10.69	10.73	10.42	10.48
2048	NYSE	AROC	Fri, Jul 12, 2019	10.78	10.83	10.63	10.67
2047	NYSE	AROC	Thu, Jul 11, 2019	10.72	10.78	10.49	10.76
2046	NYSE	AROC	Wed, Jul 10, 2019	10.66	10.93	10.62	10.70
2045	NYSE	AROC	Tue, Jul 9, 2019	10.43	10.52	10.21	10.48
2044	NYSE	AROC	Mon, Jul 8, 2019	10.40	10.53	10.32	10.46
2043	NYSE	AROC	Fri, Jul 5, 2019	10.24	10.53	10.24	10.42
2042	NYSE	AROC	Wed, Jul 3, 2019	10.30	10.35	10.17	10.32
2041	NYSE	AROC	Tue, Jul 2, 2019	10.38	10.43	10.11	10.23
2040	NYSE	AROC	Mon, Jul 1, 2019	10.83	10.91	10.35	10.44
2039	NYSE	AROC	Fri, Jun 28, 2019	10.32	10.60	10.28	10.60
2038	NYSE	AROC	Thu, Jun 27, 2019	10.06	10.27	10.00	10.27
2037	NYSE	AROC	Wed, Jun 26, 2019	10.00	10.14	9.85	10.02
2036	NYSE	AROC	Tue, Jun 25, 2019	9.56	9.86	9.47	9.76
2035	NYSE	AROC	Mon, Jun 24, 2019	9.75	10.04	9.53	9.58
2034	NYSE	AROC	Fri, Jun 21, 2019	9.74	9.85	9.67	9.75
2033	NYSE	AROC	Thu, Jun 20, 2019	9.72	9.76	9.61	9.73
2032	NYSE	AROC	Wed, Jun 19, 2019	9.43	9.53	9.31	9.46
2031	NYSE	AROC	Tue, Jun 18, 2019	9.30	9.49	9.24	9.45
2030	NYSE	AROC	Mon, Jun 17, 2019	9.09	9.25	9.02	9.21
2029	NYSE	AROC	Fri, Jun 14, 2019	9.41	9.41	9.07	9.12
2028	NYSE	AROC	Thu, Jun 13, 2019	9.35	9.45	9.17	9.40
2027	NYSE	AROC	Wed, Jun 12, 2019	9.63	9.63	9.08	9.10
2026	NYSE	AROC	Tue, Jun 11, 2019	9.73	9.83	9.60	9.74
2025	NYSE	AROC	Mon, Jun 10, 2019	9.38	9.56	9.33	9.42
2024	NYSE	AROC	Fri, Jun 7, 2019	9.26	9.38	9.16	9.31
2023	NYSE	AROC	Thu, Jun 6, 2019	9.18	9.30	9.05	9.22
2022	NYSE	AROC	Wed, Jun 5, 2019	9.35	9.35	9.05	9.16
2021	NYSE	AROC	Tue, Jun 4, 2019	9.26	9.36	9.10	9.36
2020	NYSE	AROC	Mon, Jun 3, 2019	8.95	9.17	8.86	9.10
2019	NYSE	AROC	Fri, May 31, 2019	8.86	9.02	8.80	8.87
2018	NYSE	AROC	Thu, May 30, 2019	9.23	9.30	8.97	9.07
2017	NYSE	AROC	Wed, May 29, 2019	8.99	9.23	8.96	9.23
2016	NYSE	AROC	Tue, May 28, 2019	9.28	9.35	9.15	9.17
2015	NYSE	AROC	Fri, May 24, 2019	9.24	9.27	9.06	9.25
2014	NYSE	AROC	Thu, May 23, 2019	9.27	9.35	8.96	9.07
2013	NYSE	AROC	Wed, May 22, 2019	9.81	9.85	9.48	9.52
2012	NYSE	AROC	Tue, May 21, 2019	9.71	9.94	9.63	9.93
2011	NYSE	AROC	Mon, May 20, 2019	9.62	9.73	9.57	9.65
2010	NYSE	AROC	Fri, May 17, 2019	10.02	10.05	9.63	9.66
2009	NYSE	AROC	Thu, May 16, 2019	10.00	10.20	10.00	10.13
2008	NYSE	AROC	Wed, May 15, 2019	9.73	9.98	9.70	9.93
2007	NYSE	AROC	Tue, May 14, 2019	9.59	9.90	9.59	9.85
2006	NYSE	AROC	Mon, May 13, 2019	9.70	9.83	9.40	9.47
2005	NYSE	AROC	Fri, May 10, 2019	9.75	9.88	9.57	9.84
2004	NYSE	AROC	Thu, May 9, 2019	9.79	9.90	9.61	9.76
2003	NYSE	AROC	Wed, May 8, 2019	9.70	9.96	9.59	9.88
2002	NYSE	AROC	Tue, May 7, 2019	9.78	9.87	9.56	9.64
2001	NYSE	AROC	Mon, May 6, 2019	9.77	10.12	9.69	9.93
2000	NYSE	AROC	Fri, May 3, 2019	9.80	9.94	9.51	9.87
1999	NYSE	AROC	Thu, May 2, 2019	9.67	9.82	9.51	9.66
1998	NYSE	AROC	Wed, May 1, 2019	10.17	10.22	9.76	9.83
1997	NYSE	AROC	Tue, Apr 30, 2019	10.61	10.74	9.93	10.11
1996	NYSE	AROC	Mon, Apr 29, 2019	10.61	10.70	10.48	10.63
1995	NYSE	AROC	Fri, Apr 26, 2019	10.43	10.58	10.29	10.57
1994	NYSE	AROC	Thu, Apr 25, 2019	10.71	10.77	10.51	10.52
1993	NYSE	AROC	Wed, Apr 24, 2019	10.88	10.93	10.69	10.75
1992	NYSE	AROC	Tue, Apr 23, 2019	10.67	10.92	10.56	10.86
1991	NYSE	AROC	Mon, Apr 22, 2019	10.57	10.72	10.47	10.67
1990	NYSE	AROC	Thu, Apr 18, 2019	10.55	10.60	10.27	10.43
1989	NYSE	AROC	Wed, Apr 17, 2019	10.55	10.66	10.41	10.53
1988	NYSE	AROC	Tue, Apr 16, 2019	10.29	10.49	10.26	10.48
1987	NYSE	AROC	Mon, Apr 15, 2019	10.29	10.38	10.10	10.19
1986	NYSE	AROC	Fri, Apr 12, 2019	10.42	10.49	10.25	10.33
1985	NYSE	AROC	Thu, Apr 11, 2019	10.24	10.39	10.14	10.21
1984	NYSE	AROC	Wed, Apr 10, 2019	10.19	10.40	10.17	10.28
1983	NYSE	AROC	Tue, Apr 9, 2019	10.28	10.30	10.11	10.13
1982	NYSE	AROC	Mon, Apr 8, 2019	10.33	10.50	10.25	10.33
1981	NYSE	AROC	Fri, Apr 5, 2019	10.08	10.33	10.05	10.33
1980	NYSE	AROC	Thu, Apr 4, 2019	9.97	10.03	9.81	10.01
1979	NYSE	AROC	Wed, Apr 3, 2019	10.05	10.17	9.90	9.95
1978	NYSE	AROC	Tue, Apr 2, 2019	10.02	10.15	9.92	9.97
1977	NYSE	AROC	Mon, Apr 1, 2019	9.88	10.14	9.87	10.00
1976	NYSE	AROC	Fri, Mar 29, 2019	9.96	9.97	9.65	9.78
1975	NYSE	AROC	Thu, Mar 28, 2019	9.60	9.84	9.59	9.82
1974	NYSE	AROC	Wed, Mar 27, 2019	9.63	9.77	9.50	9.64
1973	NYSE	AROC	Tue, Mar 26, 2019	9.60	9.84	9.60	9.65
1972	NYSE	AROC	Mon, Mar 25, 2019	9.37	9.50	9.26	9.44
1971	NYSE	AROC	Fri, Mar 22, 2019	10.11	10.15	9.43	9.44
1970	NYSE	AROC	Thu, Mar 21, 2019	10.24	10.43	10.16	10.25
1969	NYSE	AROC	Wed, Mar 20, 2019	10.03	10.45	9.96	10.25
1968	NYSE	AROC	Tue, Mar 19, 2019	10.38	10.40	9.95	10.03
1967	NYSE	AROC	Mon, Mar 18, 2019	9.93	10.24	9.87	10.24
1966	NYSE	AROC	Fri, Mar 15, 2019	9.96	10.04	9.79	9.90
1965	NYSE	AROC	Thu, Mar 14, 2019	9.90	10.07	9.90	9.97
1964	NYSE	AROC	Wed, Mar 13, 2019	9.75	9.89	9.70	9.84
1963	NYSE	AROC	Tue, Mar 12, 2019	9.45	9.71	9.42	9.65
1962	NYSE	AROC	Mon, Mar 11, 2019	9.45	9.58	9.33	9.40
1961	NYSE	AROC	Fri, Mar 8, 2019	9.24	9.46	9.18	9.37
1960	NYSE	AROC	Thu, Mar 7, 2019	9.54	9.66	9.31	9.42
1959	NYSE	AROC	Wed, Mar 6, 2019	9.75	9.81	9.50	9.52
1958	NYSE	AROC	Tue, Mar 5, 2019	9.90	10.03	9.76	9.79
1957	NYSE	AROC	Mon, Mar 4, 2019	10.17	10.30	9.69	9.85
1956	NYSE	AROC	Fri, Mar 1, 2019	9.87	10.08	9.79	10.08
1955	NYSE	AROC	Thu, Feb 28, 2019	9.83	9.89	9.54	9.76
1954	NYSE	AROC	Wed, Feb 27, 2019	10.01	10.03	9.76	9.81
1953	NYSE	AROC	Tue, Feb 26, 2019	10.13	10.23	9.93	9.94
1952	NYSE	AROC	Mon, Feb 25, 2019	10.22	10.32	10.05	10.10
1951	NYSE	AROC	Fri, Feb 22, 2019	10.46	10.55	10.20	10.22
1950	NYSE	AROC	Thu, Feb 21, 2019	10.67	10.67	10.15	10.25
1949	NYSE	AROC	Wed, Feb 20, 2019	10.69	10.79	10.40	10.72
1948	NYSE	AROC	Tue, Feb 19, 2019	9.62	10.17	9.62	10.06
1947	NYSE	AROC	Fri, Feb 15, 2019	9.57	9.70	9.54	9.69
1946	NYSE	AROC	Thu, Feb 14, 2019	9.41	9.52	9.30	9.46
1945	NYSE	AROC	Wed, Feb 13, 2019	9.44	9.53	9.36	9.46
1944	NYSE	AROC	Tue, Feb 12, 2019	9.40	9.51	9.34	9.39
1943	NYSE	AROC	Mon, Feb 11, 2019	8.99	9.27	8.99	9.27
1942	NYSE	AROC	Fri, Feb 8, 2019	9.17	9.28	8.98	9.04
1941	NYSE	AROC	Thu, Feb 7, 2019	9.36	9.45	9.05	9.21
1940	NYSE	AROC	Wed, Feb 6, 2019	9.54	9.63	9.50	9.46
1939	NYSE	AROC	Tue, Feb 5, 2019	9.67	9.79	9.50	9.59
1938	NYSE	AROC	Mon, Feb 4, 2019	9.45	9.72	9.44	9.72
1937	NYSE	AROC	Fri, Feb 1, 2019	9.50	9.64	9.43	9.55
1936	NYSE	AROC	Thu, Jan 31, 2019	9.90	9.91	9.38	9.44
1935	NYSE	AROC	Wed, Jan 30, 2019	9.51	9.87	9.37	9.81
1934	NYSE	AROC	Tue, Jan 29, 2019	9.30	9.43	9.18	9.38
1933	NYSE	AROC	Mon, Jan 28, 2019	9.21	9.29	8.99	9.15
1932	NYSE	AROC	Fri, Jan 25, 2019	9.27	9.48	9.20	9.42
1931	NYSE	AROC	Thu, Jan 24, 2019	8.99	9.28	8.95	9.14
1930	NYSE	AROC	Wed, Jan 23, 2019	9.45	9.45	8.99	8.99
1929	NYSE	AROC	Tue, Jan 22, 2019	9.51	9.63	9.33	9.39
1928	NYSE	AROC	Fri, Jan 18, 2019	9.69	9.71	9.46	9.64
1927	NYSE	AROC	Thu, Jan 17, 2019	9.39	9.60	9.35	9.57
1926	NYSE	AROC	Wed, Jan 16, 2019	9.48	9.61	9.42	9.50
1925	NYSE	AROC	Tue, Jan 15, 2019	9.50	9.54	9.29	9.50
1924	NYSE	AROC	Mon, Jan 14, 2019	9.51	9.62	9.29	9.39
1923	NYSE	AROC	Fri, Jan 11, 2019	9.47	9.66	9.33	9.63
1922	NYSE	AROC	Thu, Jan 10, 2019	9.38	9.63	9.24	9.63
1921	NYSE	AROC	Wed, Jan 9, 2019	9.42	9.55	9.22	9.49
1920	NYSE	AROC	Tue, Jan 8, 2019	9.02	9.38	8.94	9.21
1919	NYSE	AROC	Mon, Jan 7, 2019	8.55	8.94	8.42	8.89
1918	NYSE	AROC	Fri, Jan 4, 2019	8.13	8.54	8.05	8.49
1917	NYSE	AROC	Thu, Jan 3, 2019	7.95	8.07	7.73	7.91
1916	NYSE	AROC	Wed, Jan 2, 2019	7.33	8.15	7.26	7.99
1915	NYSE	AROC	Mon, Dec 31, 2018	7.77	7.80	7.42	7.49
1914	NYSE	AROC	Fri, Dec 28, 2018	7.77	8.02	7.49	7.67
1913	NYSE	AROC	Thu, Dec 27, 2018	7.86	8.00	7.45	7.72
1912	NYSE	AROC	Wed, Dec 26, 2018	7.52	8.07	7.34	8.07
1911	NYSE	AROC	Mon, Dec 24, 2018	7.76	7.78	7.43	7.43
1910	NYSE	AROC	Fri, Dec 21, 2018	7.85	8.03	7.53	7.68
1909	NYSE	AROC	Thu, Dec 20, 2018	8.12	8.35	7.86	7.90
1908	NYSE	AROC	Wed, Dec 19, 2018	8.25	8.64	8.14	8.18
1907	NYSE	AROC	Tue, Dec 18, 2018	8.48	8.58	8.22	8.23
1906	NYSE	AROC	Mon, Dec 17, 2018	8.58	8.94	8.36	8.39
1905	NYSE	AROC	Fri, Dec 14, 2018	9.10	9.16	8.49	8.61
1904	NYSE	AROC	Thu, Dec 13, 2018	9.38	9.38	9.08	9.11
1903	NYSE	AROC	Wed, Dec 12, 2018	9.23	9.56	9.23	9.36
1902	NYSE	AROC	Tue, Dec 11, 2018	9.25	9.29	8.80	9.00
1901	NYSE	AROC	Mon, Dec 10, 2018	9.20	9.28	8.91	9.05
1900	NYSE	AROC	Fri, Dec 7, 2018	9.75	9.89	9.22	9.30
1899	NYSE	AROC	Thu, Dec 6, 2018	9.65	9.69	9.42	9.50
1898	NYSE	AROC	Tue, Dec 4, 2018	10.57	10.61	9.88	9.89
1897	NYSE	AROC	Mon, Dec 3, 2018	10.50	10.61	10.28	10.60
1896	NYSE	AROC	Fri, Nov 30, 2018	10.14	10.25	9.92	10.20
1895	NYSE	AROC	Thu, Nov 29, 2018	10.12	10.32	9.98	10.22
1894	NYSE	AROC	Wed, Nov 28, 2018	9.94	10.23	9.77	10.11
1893	NYSE	AROC	Tue, Nov 27, 2018	10.00	10.12	9.86	9.92
1892	NYSE	AROC	Mon, Nov 26, 2018	10.03	10.25	9.98	10.10
1891	NYSE	AROC	Fri, Nov 23, 2018	9.85	9.98	9.81	9.88
1890	NYSE	AROC	Wed, Nov 21, 2018	10.01	10.35	9.96	10.15
1889	NYSE	AROC	Tue, Nov 20, 2018	10.15	10.15	9.77	9.88
1888	NYSE	AROC	Mon, Nov 19, 2018	10.24	10.51	10.14	10.34
1887	NYSE	AROC	Fri, Nov 16, 2018	10.28	10.44	10.13	10.31
1886	NYSE	AROC	Thu, Nov 15, 2018	9.84	10.29	9.79	10.28
1885	NYSE	AROC	Wed, Nov 14, 2018	10.36	10.43	9.85	9.90
1884	NYSE	AROC	Tue, Nov 13, 2018	10.42	10.66	10.11	10.11
1883	NYSE	AROC	Mon, Nov 12, 2018	10.64	10.66	10.38	10.40
1882	NYSE	AROC	Fri, Nov 9, 2018	10.49	10.62	10.30	10.52
1881	NYSE	AROC	Thu, Nov 8, 2018	10.85	10.97	10.65	10.70
1880	NYSE	AROC	Wed, Nov 7, 2018	10.98	11.14	10.80	10.94
1879	NYSE	AROC	Tue, Nov 6, 2018	11.00	11.09	10.69	10.80
1878	NYSE	AROC	Mon, Nov 5, 2018	10.83	11.06	10.70	10.93
1877	NYSE	AROC	Fri, Nov 2, 2018	10.63	10.88	10.53	10.60
1876	NYSE	AROC	Thu, Nov 1, 2018	10.57	10.69	10.13	10.56
1875	NYSE	AROC	Wed, Oct 31, 2018	10.48	10.65	10.23	10.26
1874	NYSE	AROC	Tue, Oct 30, 2018	9.78	10.46	9.70	10.41
1873	NYSE	AROC	Mon, Oct 29, 2018	10.14	10.20	9.75	9.83
1872	NYSE	AROC	Fri, Oct 26, 2018	9.96	10.24	9.82	10.02
1871	NYSE	AROC	Thu, Oct 25, 2018	10.21	10.37	9.99	10.13
1870	NYSE	AROC	Wed, Oct 24, 2018	10.34	10.45	10.02	10.02
1869	NYSE	AROC	Tue, Oct 23, 2018	10.31	10.31	9.88	10.17
1868	NYSE	AROC	Mon, Oct 22, 2018	10.71	10.74	10.46	10.60
1867	NYSE	AROC	Fri, Oct 19, 2018	10.62	10.98	10.62	10.76
1866	NYSE	AROC	Thu, Oct 18, 2018	11.14	11.18	10.61	10.62
1865	NYSE	AROC	Wed, Oct 17, 2018	11.50	11.54	11.27	11.37
1864	NYSE	AROC	Tue, Oct 16, 2018	11.45	11.60	11.31	11.59
1863	NYSE	AROC	Mon, Oct 15, 2018	11.45	11.54	11.31	11.42
1862	NYSE	AROC	Fri, Oct 12, 2018	11.49	11.57	11.25	11.42
1861	NYSE	AROC	Thu, Oct 11, 2018	11.51	11.61	11.17	11.24
1860	NYSE	AROC	Wed, Oct 10, 2018	12.30	12.40	11.63	11.66
1859	NYSE	AROC	Tue, Oct 9, 2018	12.30	12.59	12.19	12.36
1858	NYSE	AROC	Mon, Oct 8, 2018	12.31	12.47	12.27	12.30
1857	NYSE	AROC	Fri, Oct 5, 2018	12.53	12.59	12.24	12.45
1856	NYSE	AROC	Thu, Oct 4, 2018	12.58	12.79	12.49	12.56
1855	NYSE	AROC	Wed, Oct 3, 2018	12.23	12.64	12.02	12.60
1854	NYSE	AROC	Tue, Oct 2, 2018	12.34	12.57	12.18	12.18
1853	NYSE	AROC	Mon, Oct 1, 2018	12.29	12.50	12.12	12.41
1852	NYSE	AROC	Fri, Sep 28, 2018	12.20	12.48	12.15	12.20
1851	NYSE	AROC	Thu, Sep 27, 2018	12.05	12.35	11.90	12.25
1850	NYSE	AROC	Wed, Sep 26, 2018	12.10	12.25	11.95	12.00
1849	NYSE	AROC	Tue, Sep 25, 2018	11.80	12.20	11.75	12.15
1848	NYSE	AROC	Mon, Sep 24, 2018	11.85	12.25	11.60	11.65
1847	NYSE	AROC	Fri, Sep 21, 2018	11.95	12.15	11.78	11.80
1846	NYSE	AROC	Thu, Sep 20, 2018	12.10	12.25	11.85	11.95
1845	NYSE	AROC	Wed, Sep 19, 2018	12.05	12.25	12.00	12.05
1844	NYSE	AROC	Tue, Sep 18, 2018	12.10	12.23	12.05	12.05
1843	NYSE	AROC	Mon, Sep 17, 2018	12.05	12.15	11.95	12.00
1842	NYSE	AROC	Fri, Sep 14, 2018	12.10	12.18	11.95	12.00
1841	NYSE	AROC	Thu, Sep 13, 2018	12.30	12.35	12.05	12.10
1840	NYSE	AROC	Wed, Sep 12, 2018	12.40	12.55	12.20	12.35
1839	NYSE	AROC	Tue, Sep 11, 2018	12.20	12.50	12.20	12.35
1838	NYSE	AROC	Mon, Sep 10, 2018	12.30	12.58	12.20	12.25
1837	NYSE	AROC	Fri, Sep 7, 2018	12.10	12.40	12.05	12.20
1836	NYSE	AROC	Thu, Sep 6, 2018	12.30	12.30	12.13	12.20
1835	NYSE	AROC	Wed, Sep 5, 2018	12.35	12.40	12.03	12.35
1834	NYSE	AROC	Tue, Sep 4, 2018	12.65	12.70	12.15	12.45
1833	NYSE	AROC	Fri, Aug 31, 2018	12.45	12.70	12.20	12.65
1832	NYSE	AROC	Thu, Aug 30, 2018	12.70	12.70	12.15	12.50
1831	NYSE	AROC	Wed, Aug 29, 2018	12.70	12.85	12.53	12.70
1830	NYSE	AROC	Tue, Aug 28, 2018	12.85	13.10	12.55	12.75
1829	NYSE	AROC	Mon, Aug 27, 2018	12.80	13.15	12.78	12.80
1828	NYSE	AROC	Fri, Aug 24, 2018	13.00	13.00	12.70	12.80
1827	NYSE	AROC	Thu, Aug 23, 2018	12.85	12.95	12.60	12.80
1826	NYSE	AROC	Wed, Aug 22, 2018	12.60	13.25	12.50	13.00
1825	NYSE	AROC	Tue, Aug 21, 2018	12.65	12.70	12.45	12.55
1824	NYSE	AROC	Mon, Aug 20, 2018	12.20	12.70	12.20	12.55
1823	NYSE	AROC	Fri, Aug 17, 2018	11.95	12.05	11.83	12.00
1822	NYSE	AROC	Thu, Aug 16, 2018	12.20	12.20	11.90	11.95
1821	NYSE	AROC	Wed, Aug 15, 2018	12.55	12.55	11.95	12.10
1820	NYSE	AROC	Tue, Aug 14, 2018	12.85	12.90	12.50	12.60
1819	NYSE	AROC	Mon, Aug 13, 2018	13.40	13.40	12.60	12.75
1818	NYSE	AROC	Fri, Aug 10, 2018	13.00	13.43	12.95	13.35
1817	NYSE	AROC	Thu, Aug 9, 2018	13.20	13.28	13.05	13.05
1816	NYSE	AROC	Wed, Aug 8, 2018	13.15	13.30	13.00	13.20
1815	NYSE	AROC	Tue, Aug 7, 2018	13.30	13.45	13.03	13.20
1814	NYSE	AROC	Mon, Aug 6, 2018	12.95	13.25	12.80	13.10
1813	NYSE	AROC	Fri, Aug 3, 2018	13.70	13.75	13.05	13.05
1812	NYSE	AROC	Thu, Aug 2, 2018	13.20	13.70	13.10	13.55
1811	NYSE	AROC	Wed, Aug 1, 2018	13.45	13.53	13.10	13.35
1810	NYSE	AROC	Tue, Jul 31, 2018	13.60	13.75	13.25	13.65
1809	NYSE	AROC	Mon, Jul 30, 2018	13.30	13.65	13.25	13.60
1808	NYSE	AROC	Fri, Jul 27, 2018	13.30	13.35	13.00	13.15
1807	NYSE	AROC	Thu, Jul 26, 2018	12.85	13.30	12.70	13.30
1806	NYSE	AROC	Wed, Jul 25, 2018	12.60	12.83	12.50	12.80
1805	NYSE	AROC	Tue, Jul 24, 2018	12.80	12.83	12.53	12.60
1804	NYSE	AROC	Mon, Jul 23, 2018	12.75	12.75	12.40	12.70
1803	NYSE	AROC	Fri, Jul 20, 2018	12.95	12.95	12.65	12.70
1802	NYSE	AROC	Thu, Jul 19, 2018	12.70	12.95	12.70	12.90
1801	NYSE	AROC	Wed, Jul 18, 2018	12.65	12.70	12.45	12.60
1800	NYSE	AROC	Tue, Jul 17, 2018	12.75	12.78	12.55	12.75
1799	NYSE	AROC	Mon, Jul 16, 2018	12.65	12.75	12.45	12.75
1798	NYSE	AROC	Fri, Jul 13, 2018	12.55	12.95	12.40	12.80
1797	NYSE	AROC	Thu, Jul 12, 2018	13.00	13.05	12.48	12.55
1796	NYSE	AROC	Wed, Jul 11, 2018	12.95	13.35	12.83	13.00
1795	NYSE	AROC	Tue, Jul 10, 2018	12.65	13.20	12.65	13.15
1794	NYSE	AROC	Mon, Jul 9, 2018	12.65	12.80	12.48	12.55
1793	NYSE	AROC	Fri, Jul 6, 2018	12.60	12.75	12.53	12.60
1792	NYSE	AROC	Thu, Jul 5, 2018	12.55	12.70	12.45	12.70
1791	NYSE	AROC	Tue, Jul 3, 2018	12.20	12.60	12.20	12.50
1790	NYSE	AROC	Mon, Jul 2, 2018	12.00	12.15	11.68	12.15
1789	NYSE	AROC	Fri, Jun 29, 2018	12.00	12.05	11.85	12.00
1788	NYSE	AROC	Thu, Jun 28, 2018	12.10	12.10	11.78	11.95
1787	NYSE	AROC	Wed, Jun 27, 2018	12.45	12.65	12.10	12.10
1786	NYSE	AROC	Tue, Jun 26, 2018	11.90	12.40	11.78	12.35
1785	NYSE	AROC	Mon, Jun 25, 2018	12.05	12.05	11.70	11.90
1784	NYSE	AROC	Fri, Jun 22, 2018	12.15	12.35	12.00	12.10
1783	NYSE	AROC	Thu, Jun 21, 2018	11.90	11.95	11.65	11.75
1782	NYSE	AROC	Wed, Jun 20, 2018	12.05	12.05	11.73	11.95
1781	NYSE	AROC	Tue, Jun 19, 2018	11.70	12.05	11.58	11.95
1780	NYSE	AROC	Mon, Jun 18, 2018	11.30	11.85	11.15	11.85
1779	NYSE	AROC	Fri, Jun 15, 2018	11.25	11.30	10.90	11.25
1778	NYSE	AROC	Thu, Jun 14, 2018	11.60	11.65	11.25	11.35
1777	NYSE	AROC	Wed, Jun 13, 2018	11.75	11.75	11.40	11.55
1776	NYSE	AROC	Tue, Jun 12, 2018	11.75	11.90	11.60	11.75
1775	NYSE	AROC	Mon, Jun 11, 2018	11.45	11.80	11.45	11.75
1774	NYSE	AROC	Fri, Jun 8, 2018	11.85	12.25	11.35	11.45
1773	NYSE	AROC	Thu, Jun 7, 2018	11.85	11.93	11.60	11.80
1772	NYSE	AROC	Wed, Jun 6, 2018	11.70	11.75	11.48	11.75
1771	NYSE	AROC	Tue, Jun 5, 2018	11.75	11.85	11.50	11.70
1770	NYSE	AROC	Mon, Jun 4, 2018	11.85	11.85	11.40	11.75
1769	NYSE	AROC	Fri, Jun 1, 2018	11.60	11.90	11.55	11.75
1768	NYSE	AROC	Thu, May 31, 2018	11.80	11.90	11.50	11.55
1767	NYSE	AROC	Wed, May 30, 2018	11.40	12.10	11.30	11.90
1766	NYSE	AROC	Tue, May 29, 2018	11.20	11.43	11.15	11.30
1765	NYSE	AROC	Fri, May 25, 2018	11.30	11.35	11.15	11.35
1764	NYSE	AROC	Thu, May 24, 2018	11.60	11.70	11.35	11.55
1763	NYSE	AROC	Wed, May 23, 2018	11.85	12.08	11.75	11.80
1762	NYSE	AROC	Tue, May 22, 2018	12.40	12.40	11.80	12.00
1761	NYSE	AROC	Mon, May 21, 2018	12.00	12.30	11.83	12.30
1760	NYSE	AROC	Fri, May 18, 2018	11.95	12.00	11.77	11.95
1759	NYSE	AROC	Thu, May 17, 2018	11.90	12.03	11.75	11.90
1758	NYSE	AROC	Wed, May 16, 2018	11.90	11.95	11.65	11.85
1757	NYSE	AROC	Tue, May 15, 2018	11.85	11.95	11.60	11.85
1756	NYSE	AROC	Mon, May 14, 2018	11.65	11.81	11.55	11.80
1755	NYSE	AROC	Fri, May 11, 2018	11.65	11.80	11.50	11.60
1754	NYSE	AROC	Thu, May 10, 2018	11.45	11.60	11.35	11.60
1753	NYSE	AROC	Wed, May 9, 2018	11.00	11.43	10.90	11.40
1752	NYSE	AROC	Tue, May 8, 2018	10.85	10.95	10.30	10.75
1751	NYSE	AROC	Mon, May 7, 2018	10.35	11.15	10.30	10.85
1750	NYSE	AROC	Fri, May 4, 2018	10.30	10.70	10.20	10.40
1749	NYSE	AROC	Thu, May 3, 2018	10.90	10.90	10.03	10.20
1748	NYSE	AROC	Wed, May 2, 2018	10.75	10.90	10.60	10.80
1747	NYSE	AROC	Tue, May 1, 2018	10.55	10.80	10.20	10.70
1746	NYSE	AROC	Mon, Apr 30, 2018	11.15	11.25	10.65	10.80
1745	NYSE	AROC	Fri, Apr 27, 2018	10.85	11.35	10.83	11.20
1744	NYSE	AROC	Thu, Apr 26, 2018	10.65	11.25	10.55	10.85
1743	NYSE	AROC	Wed, Apr 25, 2018	10.55	10.85	10.45	10.70
1742	NYSE	AROC	Tue, Apr 24, 2018	10.60	10.90	10.47	10.65
1741	NYSE	AROC	Mon, Apr 23, 2018	10.30	10.68	10.15	10.55
1740	NYSE	AROC	Fri, Apr 20, 2018	10.35	10.40	10.20	10.30
1739	NYSE	AROC	Thu, Apr 19, 2018	10.70	10.80	10.35	10.45
1738	NYSE	AROC	Wed, Apr 18, 2018	10.50	10.85	10.40	10.65
1737	NYSE	AROC	Tue, Apr 17, 2018	10.15	10.50	10.05	10.35
1736	NYSE	AROC	Mon, Apr 16, 2018	9.95	10.20	9.75	10.15
1735	NYSE	AROC	Fri, Apr 13, 2018	10.05	10.20	9.88	9.95
1734	NYSE	AROC	Thu, Apr 12, 2018	9.55	10.30	9.50	10.10
1733	NYSE	AROC	Wed, Apr 11, 2018	9.60	9.85	9.55	9.60
1732	NYSE	AROC	Tue, Apr 10, 2018	9.20	9.65	9.17	9.60
1731	NYSE	AROC	Mon, Apr 9, 2018	9.05	9.15	8.95	9.00
1730	NYSE	AROC	Fri, Apr 6, 2018	8.95	9.13	8.85	9.00
1729	NYSE	AROC	Thu, Apr 5, 2018	8.70	9.35	8.65	9.00
1728	NYSE	AROC	Wed, Apr 4, 2018	8.40	8.70	8.30	8.65
1727	NYSE	AROC	Tue, Apr 3, 2018	8.35	8.70	8.25	8.60
1726	NYSE	AROC	Mon, Apr 2, 2018	8.70	8.75	8.30	8.35
1725	NYSE	AROC	Thu, Mar 29, 2018	8.80	8.85	8.65	8.75
1724	NYSE	AROC	Wed, Mar 28, 2018	8.85	8.90	8.65	8.75
1723	NYSE	AROC	Tue, Mar 27, 2018	9.10	9.10	8.75	8.80
1722	NYSE	AROC	Mon, Mar 26, 2018	9.20	9.20	8.78	9.05
1721	NYSE	AROC	Fri, Mar 23, 2018	9.05	9.40	9.05	9.10
1720	NYSE	AROC	Thu, Mar 22, 2018	9.25	9.40	9.00	9.00
1719	NYSE	AROC	Wed, Mar 21, 2018	8.85	9.15	8.75	9.05
1718	NYSE	AROC	Tue, Mar 20, 2018	8.85	9.10	8.75	8.80
1717	NYSE	AROC	Mon, Mar 19, 2018	9.30	9.35	8.70	8.85
1716	NYSE	AROC	Fri, Mar 16, 2018	9.30	9.45	9.15	9.35
1715	NYSE	AROC	Thu, Mar 15, 2018	9.45	9.50	9.15	9.25
1714	NYSE	AROC	Wed, Mar 14, 2018	9.40	9.48	9.30	9.40
1713	NYSE	AROC	Tue, Mar 13, 2018	9.40	9.53	9.25	9.35
1712	NYSE	AROC	Mon, Mar 12, 2018	9.15	9.50	9.15	9.40
1711	NYSE	AROC	Fri, Mar 9, 2018	9.15	9.30	9.10	9.15
1710	NYSE	AROC	Thu, Mar 8, 2018	9.15	9.30	8.90	9.05
1709	NYSE	AROC	Wed, Mar 7, 2018	9.40	9.50	9.00	9.15
1708	NYSE	AROC	Tue, Mar 6, 2018	9.45	9.55	9.25	9.40
1707	NYSE	AROC	Mon, Mar 5, 2018	9.40	9.70	9.35	9.35
1706	NYSE	AROC	Fri, Mar 2, 2018	9.65	9.75	9.35	9.50
1705	NYSE	AROC	Thu, Mar 1, 2018	9.55	9.85	9.45	9.75
1704	NYSE	AROC	Wed, Feb 28, 2018	10.20	10.25	9.40	9.50
1703	NYSE	AROC	Tue, Feb 27, 2018	10.10	10.30	9.95	10.10
1702	NYSE	AROC	Mon, Feb 26, 2018	10.15	10.20	9.90	10.05
1701	NYSE	AROC	Fri, Feb 23, 2018	9.90	10.25	9.30	10.15
1700	NYSE	AROC	Thu, Feb 22, 2018	9.50	10.15	9.00	9.10
1699	NYSE	AROC	Wed, Feb 21, 2018	8.90	9.18	8.83	8.85
1698	NYSE	AROC	Tue, Feb 20, 2018	9.35	9.55	8.85	8.85
1697	NYSE	AROC	Fri, Feb 16, 2018	9.25	9.55	9.25	9.35
1696	NYSE	AROC	Thu, Feb 15, 2018	9.50	9.55	8.95	9.30
1695	NYSE	AROC	Wed, Feb 14, 2018	9.20	9.65	9.15	9.45
1694	NYSE	AROC	Tue, Feb 13, 2018	8.95	9.35	8.90	9.35
1693	NYSE	AROC	Mon, Feb 12, 2018	8.90	9.15	8.75	9.00
1692	NYSE	AROC	Fri, Feb 9, 2018	9.20	9.20	8.48	8.90
1691	NYSE	AROC	Thu, Feb 8, 2018	9.45	9.45	8.93	9.10
1690	NYSE	AROC	Wed, Feb 7, 2018	9.55	9.70	9.30	9.40
1689	NYSE	AROC	Tue, Feb 6, 2018	9.00	9.93	9.00	9.58
1688	NYSE	AROC	Mon, Feb 5, 2018	9.45	9.70	9.10	9.15
1687	NYSE	AROC	Fri, Feb 2, 2018	9.75	9.80	9.43	9.60
1686	NYSE	AROC	Thu, Feb 1, 2018	9.25	9.95	9.25	9.90
1685	NYSE	AROC	Wed, Jan 31, 2018	9.60	9.65	9.25	9.30
1684	NYSE	AROC	Tue, Jan 30, 2018	9.95	9.95	9.55	9.60
1683	NYSE	AROC	Mon, Jan 29, 2018	10.45	10.55	10.05	10.05
1682	NYSE	AROC	Fri, Jan 26, 2018	10.70	10.95	10.55	10.55
1681	NYSE	AROC	Thu, Jan 25, 2018	10.50	10.65	10.40	10.55
1680	NYSE	AROC	Wed, Jan 24, 2018	10.40	10.65	10.30	10.50
1679	NYSE	AROC	Tue, Jan 23, 2018	10.25	10.43	10.05	10.35
1678	NYSE	AROC	Mon, Jan 22, 2018	9.90	10.30	9.85	10.25
1677	NYSE	AROC	Fri, Jan 19, 2018	9.90	10.05	9.80	9.85
1676	NYSE	AROC	Thu, Jan 18, 2018	10.35	10.40	9.95	9.95
1675	NYSE	AROC	Wed, Jan 17, 2018	10.55	10.65	10.30	10.45
1674	NYSE	AROC	Tue, Jan 16, 2018	10.45	10.85	10.45	10.50
1673	NYSE	AROC	Fri, Jan 12, 2018	10.50	10.60	10.35	10.45
1672	NYSE	AROC	Thu, Jan 11, 2018	10.10	10.50	10.00	10.45
1671	NYSE	AROC	Wed, Jan 10, 2018	9.90	10.05	9.80	10.00
1670	NYSE	AROC	Tue, Jan 9, 2018	9.75	10.00	9.60	9.90
1669	NYSE	AROC	Mon, Jan 8, 2018	9.60	9.85	9.40	9.75
1668	NYSE	AROC	Fri, Jan 5, 2018	9.55	9.75	9.40	9.65
1667	NYSE	AROC	Thu, Jan 4, 2018	9.80	9.85	9.40	9.55
1666	NYSE	AROC	Wed, Jan 3, 2018	10.00	10.00	9.80	9.90
1665	NYSE	AROC	Tue, Jan 2, 2018	9.80	10.10	9.15	10.00
1664	NYSE	AROC	Fri, Dec 29, 2017	10.55	10.80	10.40	10.50
1663	NYSE	AROC	Thu, Dec 28, 2017	10.40	10.70	10.35	10.60
1662	NYSE	AROC	Wed, Dec 27, 2017	10.50	10.65	10.40	10.45
1661	NYSE	AROC	Tue, Dec 26, 2017	10.50	10.63	10.35	10.55
1660	NYSE	AROC	Fri, Dec 22, 2017	10.45	10.65	10.33	10.40
1659	NYSE	AROC	Thu, Dec 21, 2017	10.35	10.75	10.35	10.50
1658	NYSE	AROC	Wed, Dec 20, 2017	10.30	10.55	10.16	10.30
1657	NYSE	AROC	Tue, Dec 19, 2017	10.70	10.70	10.15	10.20
1656	NYSE	AROC	Mon, Dec 18, 2017	10.25	10.75	10.25	10.60
1655	NYSE	AROC	Fri, Dec 15, 2017	10.20	10.35	10.05	10.15
1654	NYSE	AROC	Thu, Dec 14, 2017	9.85	10.50	9.85	10.15
1653	NYSE	AROC	Wed, Dec 13, 2017	9.75	9.93	9.65	9.80
1652	NYSE	AROC	Tue, Dec 12, 2017	9.75	9.90	9.65	9.70
1651	NYSE	AROC	Mon, Dec 11, 2017	9.60	9.85	9.55	9.80
1650	NYSE	AROC	Fri, Dec 8, 2017	9.70	9.75	9.50	9.50
1649	NYSE	AROC	Thu, Dec 7, 2017	9.70	9.80	9.50	9.60
1648	NYSE	AROC	Wed, Dec 6, 2017	9.60	9.75	9.55	9.60
1647	NYSE	AROC	Tue, Dec 5, 2017	10.10	10.20	9.60	9.70
1646	NYSE	AROC	Mon, Dec 4, 2017	9.90	10.35	9.80	10.20
1645	NYSE	AROC	Fri, Dec 1, 2017	9.65	9.95	9.55	9.90
1644	NYSE	AROC	Thu, Nov 30, 2017	9.60	9.80	9.45	9.50
1643	NYSE	AROC	Wed, Nov 29, 2017	9.50	9.65	9.25	9.55
1642	NYSE	AROC	Tue, Nov 28, 2017	9.40	9.60	9.35	9.45
1641	NYSE	AROC	Mon, Nov 27, 2017	9.70	9.70	9.35	9.35
1640	NYSE	AROC	Fri, Nov 24, 2017	9.80	9.85	9.60	9.70
1639	NYSE	AROC	Wed, Nov 22, 2017	9.65	9.90	9.60	9.80
1638	NYSE	AROC	Tue, Nov 21, 2017	9.95	10.05	9.50	9.55
1637	NYSE	AROC	Mon, Nov 20, 2017	9.75	10.00	9.65	9.85
1636	NYSE	AROC	Fri, Nov 17, 2017	9.50	9.85	9.45	9.75
1635	NYSE	AROC	Thu, Nov 16, 2017	9.55	9.68	9.46	9.50
1634	NYSE	AROC	Wed, Nov 15, 2017	9.70	9.80	9.55	9.55
1633	NYSE	AROC	Tue, Nov 14, 2017	10.00	10.00	9.60	9.85
1632	NYSE	AROC	Mon, Nov 13, 2017	10.35	10.45	10.00	10.05
1631	NYSE	AROC	Fri, Nov 10, 2017	10.85	10.90	10.45	10.50
1630	NYSE	AROC	Thu, Nov 9, 2017	10.55	11.00	10.45	10.80
1629	NYSE	AROC	Wed, Nov 8, 2017	10.60	10.90	10.60	10.65
1628	NYSE	AROC	Tue, Nov 7, 2017	10.95	11.05	10.68	10.70
1627	NYSE	AROC	Mon, Nov 6, 2017	10.80	11.33	10.70	11.15
1626	NYSE	AROC	Fri, Nov 3, 2017	10.85	11.05	10.65	10.85
1625	NYSE	AROC	Thu, Nov 2, 2017	11.45	11.65	10.71	11.10
1624	NYSE	AROC	Wed, Nov 1, 2017	12.20	12.25	11.75	11.90
1623	NYSE	AROC	Tue, Oct 31, 2017	11.70	12.20	11.67	12.00
1622	NYSE	AROC	Mon, Oct 30, 2017	11.90	12.05	11.55	11.70
1621	NYSE	AROC	Fri, Oct 27, 2017	11.75	11.95	11.60	11.85
1620	NYSE	AROC	Thu, Oct 26, 2017	11.60	11.80	11.40	11.70
1619	NYSE	AROC	Wed, Oct 25, 2017	11.70	11.75	11.35	11.70
1618	NYSE	AROC	Tue, Oct 24, 2017	11.70	11.80	11.55	11.65
1617	NYSE	AROC	Mon, Oct 23, 2017	12.00	12.05	11.60	11.65
1616	NYSE	AROC	Fri, Oct 20, 2017	12.20	12.20	11.80	11.90
1615	NYSE	AROC	Thu, Oct 19, 2017	11.80	12.10	11.78	12.10
1614	NYSE	AROC	Wed, Oct 18, 2017	12.10	12.25	11.90	11.95
1613	NYSE	AROC	Tue, Oct 17, 2017	12.50	12.50	12.00	12.00
1612	NYSE	AROC	Mon, Oct 16, 2017	12.55	12.80	12.35	12.40
1611	NYSE	AROC	Fri, Oct 13, 2017	12.60	12.70	12.30	12.35
1610	NYSE	AROC	Thu, Oct 12, 2017	12.35	12.45	12.10	12.35
1609	NYSE	AROC	Wed, Oct 11, 2017	12.50	12.65	12.35	12.55
1608	NYSE	AROC	Tue, Oct 10, 2017	12.45	12.70	12.45	12.50
1607	NYSE	AROC	Mon, Oct 9, 2017	12.65	12.75	12.15	12.35
1606	NYSE	AROC	Fri, Oct 6, 2017	12.55	12.75	12.30	12.65
1605	NYSE	AROC	Thu, Oct 5, 2017	12.80	13.00	12.65	12.80
1604	NYSE	AROC	Wed, Oct 4, 2017	12.70	12.85	12.50	12.70
1603	NYSE	AROC	Tue, Oct 3, 2017	12.85	13.01	12.50	12.70
1602	NYSE	AROC	Mon, Oct 2, 2017	12.45	12.93	12.40	12.80
1601	NYSE	AROC	Fri, Sep 29, 2017	12.55	12.70	12.50	12.55
1600	NYSE	AROC	Thu, Sep 28, 2017	12.75	12.80	12.45	12.65
1599	NYSE	AROC	Wed, Sep 27, 2017	12.40	12.85	12.28	12.70
1598	NYSE	AROC	Tue, Sep 26, 2017	12.20	12.50	12.05	12.30
1597	NYSE	AROC	Mon, Sep 25, 2017	11.95	12.30	11.95	12.20
1596	NYSE	AROC	Fri, Sep 22, 2017	11.80	12.10	11.80	11.90
1595	NYSE	AROC	Thu, Sep 21, 2017	11.90	12.05	11.70	11.85
1594	NYSE	AROC	Wed, Sep 20, 2017	11.85	12.05	11.45	11.95
1593	NYSE	AROC	Tue, Sep 19, 2017	11.80	11.95	11.70	11.80
1592	NYSE	AROC	Mon, Sep 18, 2017	11.25	11.75	11.25	11.70
1591	NYSE	AROC	Fri, Sep 15, 2017	11.35	11.50	11.20	11.30
1590	NYSE	AROC	Thu, Sep 14, 2017	11.60	11.70	11.38	11.45
1589	NYSE	AROC	Wed, Sep 13, 2017	11.30	11.60	11.15	11.50
1588	NYSE	AROC	Tue, Sep 12, 2017	11.10	11.30	10.95	11.25
1587	NYSE	AROC	Mon, Sep 11, 2017	10.70	11.15	10.65	11.05
1586	NYSE	AROC	Fri, Sep 8, 2017	10.90	10.95	10.55	10.70
1585	NYSE	AROC	Thu, Sep 7, 2017	10.95	10.95	10.78	10.90
1584	NYSE	AROC	Wed, Sep 6, 2017	10.80	10.95	10.70	10.90
1583	NYSE	AROC	Tue, Sep 5, 2017	10.55	10.85	10.50	10.75
1582	NYSE	AROC	Fri, Sep 1, 2017	10.25	10.50	10.15	10.50
1581	NYSE	AROC	Thu, Aug 31, 2017	10.00	10.25	9.90	10.20
1580	NYSE	AROC	Wed, Aug 30, 2017	10.10	10.18	9.85	9.95
1579	NYSE	AROC	Tue, Aug 29, 2017	10.45	10.50	10.05	10.10
1578	NYSE	AROC	Mon, Aug 28, 2017	10.40	10.60	10.18	10.55
1577	NYSE	AROC	Fri, Aug 25, 2017	10.10	10.65	10.00	10.40
1576	NYSE	AROC	Thu, Aug 24, 2017	9.90	10.13	9.83	10.00
1575	NYSE	AROC	Wed, Aug 23, 2017	10.20	10.30	9.65	9.90
1574	NYSE	AROC	Tue, Aug 22, 2017	8.85	9.40	8.85	9.35
1573	NYSE	AROC	Mon, Aug 21, 2017	9.05	9.05	8.30	8.80
1572	NYSE	AROC	Fri, Aug 18, 2017	9.10	9.20	9.00	9.05
1571	NYSE	AROC	Thu, Aug 17, 2017	9.05	9.30	9.00	9.20
1570	NYSE	AROC	Wed, Aug 16, 2017	9.35	9.40	8.95	9.15
1569	NYSE	AROC	Tue, Aug 15, 2017	9.15	9.38	8.90	9.35
1568	NYSE	AROC	Mon, Aug 14, 2017	9.40	9.50	9.08	9.15
1567	NYSE	AROC	Fri, Aug 11, 2017	9.50	9.70	9.10	9.35
1566	NYSE	AROC	Thu, Aug 10, 2017	9.95	10.15	9.60	9.65
1565	NYSE	AROC	Wed, Aug 9, 2017	10.00	10.15	9.75	9.95
1564	NYSE	AROC	Tue, Aug 8, 2017	10.05	10.30	9.90	10.00
1563	NYSE	AROC	Mon, Aug 7, 2017	10.30	10.45	10.00	10.15
1562	NYSE	AROC	Fri, Aug 4, 2017	10.50	10.68	10.30	10.30
1561	NYSE	AROC	Thu, Aug 3, 2017	10.55	10.75	10.40	10.48
1560	NYSE	AROC	Wed, Aug 2, 2017	10.75	10.75	10.15	10.50
1559	NYSE	AROC	Tue, Aug 1, 2017	11.50	11.80	10.45	10.70
1558	NYSE	AROC	Mon, Jul 31, 2017	11.30	11.30	10.75	10.95
1557	NYSE	AROC	Fri, Jul 28, 2017	11.15	11.70	11.15	11.30
1556	NYSE	AROC	Thu, Jul 27, 2017	11.40	11.45	11.18	11.25
1555	NYSE	AROC	Wed, Jul 26, 2017	11.45	11.70	11.25	11.30
1554	NYSE	AROC	Tue, Jul 25, 2017	11.30	11.60	11.15	11.35
1553	NYSE	AROC	Mon, Jul 24, 2017	11.45	11.85	11.00	11.05
1552	NYSE	AROC	Fri, Jul 21, 2017	11.60	11.70	11.20	11.40
1551	NYSE	AROC	Thu, Jul 20, 2017	12.15	12.30	11.45	11.50
1550	NYSE	AROC	Wed, Jul 19, 2017	11.60	12.30	11.55	12.25
1549	NYSE	AROC	Tue, Jul 18, 2017	11.50	11.65	11.30	11.65
1548	NYSE	AROC	Mon, Jul 17, 2017	11.30	11.65	11.30	11.50
1547	NYSE	AROC	Fri, Jul 14, 2017	11.35	11.53	11.25	11.45
1546	NYSE	AROC	Thu, Jul 13, 2017	11.15	11.40	11.00	11.35
1545	NYSE	AROC	Wed, Jul 12, 2017	11.40	11.55	11.10	11.15
1544	NYSE	AROC	Tue, Jul 11, 2017	11.05	11.40	10.85	11.20
1543	NYSE	AROC	Mon, Jul 10, 2017	10.65	11.20	10.65	11.05
1542	NYSE	AROC	Fri, Jul 7, 2017	10.90	10.90	10.60	10.75
1541	NYSE	AROC	Thu, Jul 6, 2017	11.00	11.25	10.90	11.00
1540	NYSE	AROC	Wed, Jul 5, 2017	11.35	11.55	10.90	11.10
1539	NYSE	AROC	Mon, Jul 3, 2017	11.50	11.71	11.40	11.50
1538	NYSE	AROC	Fri, Jun 30, 2017	11.75	11.75	11.20	11.40
1537	NYSE	AROC	Thu, Jun 29, 2017	11.40	11.80	11.35	11.60
1536	NYSE	AROC	Wed, Jun 28, 2017	10.95	11.35	10.80	11.25
1535	NYSE	AROC	Tue, Jun 27, 2017	10.85	11.20	10.60	10.85
1534	NYSE	AROC	Mon, Jun 26, 2017	10.45	10.85	10.30	10.75
1533	NYSE	AROC	Fri, Jun 23, 2017	10.05	10.50	9.80	10.50
1532	NYSE	AROC	Thu, Jun 22, 2017	9.90	10.40	9.80	10.20
1531	NYSE	AROC	Wed, Jun 21, 2017	10.20	10.25	9.60	9.85
1530	NYSE	AROC	Tue, Jun 20, 2017	10.50	10.55	10.15	10.25
1529	NYSE	AROC	Mon, Jun 19, 2017	10.85	10.90	10.50	10.65
1528	NYSE	AROC	Fri, Jun 16, 2017	10.65	10.85	10.50	10.75
1527	NYSE	AROC	Thu, Jun 15, 2017	10.80	11.10	10.55	10.70
1526	NYSE	AROC	Wed, Jun 14, 2017	11.85	11.90	10.85	11.00
1525	NYSE	AROC	Tue, Jun 13, 2017	11.40	12.00	11.15	11.95
1524	NYSE	AROC	Mon, Jun 12, 2017	10.85	11.75	10.85	11.35
1523	NYSE	AROC	Fri, Jun 9, 2017	10.70	11.03	10.50	10.80
1522	NYSE	AROC	Thu, Jun 8, 2017	10.65	10.80	10.50	10.60
1521	NYSE	AROC	Wed, Jun 7, 2017	10.90	11.05	10.45	10.70
1520	NYSE	AROC	Tue, Jun 6, 2017	10.75	11.05	10.50	10.95
1519	NYSE	AROC	Mon, Jun 5, 2017	10.45	10.90	10.35	10.80
1518	NYSE	AROC	Fri, Jun 2, 2017	10.50	10.70	10.25	10.60
1517	NYSE	AROC	Thu, Jun 1, 2017	10.55	10.70	10.30	10.55
1516	NYSE	AROC	Wed, May 31, 2017	10.50	10.70	10.30	10.50
1515	NYSE	AROC	Tue, May 30, 2017	10.90	11.05	10.63	10.65
1514	NYSE	AROC	Fri, May 26, 2017	10.95	11.15	10.76	11.05
1513	NYSE	AROC	Thu, May 25, 2017	11.35	11.55	10.80	10.90
1512	NYSE	AROC	Wed, May 24, 2017	11.30	11.40	11.20	11.40
1511	NYSE	AROC	Tue, May 23, 2017	11.15	11.40	10.90	11.35
1510	NYSE	AROC	Mon, May 22, 2017	11.20	11.55	10.80	11.00
1509	NYSE	AROC	Fri, May 19, 2017	10.90	11.25	10.90	11.10
1508	NYSE	AROC	Thu, May 18, 2017	10.75	10.90	10.65	10.80
1507	NYSE	AROC	Wed, May 17, 2017	11.20	11.30	10.70	10.80
1506	NYSE	AROC	Tue, May 16, 2017	11.45	11.65	11.30	11.45
1505	NYSE	AROC	Mon, May 15, 2017	11.40	11.75	11.25	11.35
1504	NYSE	AROC	Fri, May 12, 2017	11.25	11.30	11.05	11.15
1503	NYSE	AROC	Thu, May 11, 2017	11.45	11.60	11.15	11.25
1502	NYSE	AROC	Wed, May 10, 2017	11.25	11.70	11.10	11.45
1501	NYSE	AROC	Tue, May 9, 2017	11.35	11.50	11.00	11.15
1500	NYSE	AROC	Mon, May 8, 2017	10.95	11.55	10.80	11.40
1499	NYSE	AROC	Fri, May 5, 2017	10.80	11.05	10.63	11.00
1498	NYSE	AROC	Thu, May 4, 2017	11.60	11.65	10.60	10.73
1497	NYSE	AROC	Wed, May 3, 2017	11.90	12.10	11.80	11.80
1496	NYSE	AROC	Tue, May 2, 2017	12.10	12.18	11.75	12.00
1495	NYSE	AROC	Mon, May 1, 2017	11.85	12.35	11.75	12.15
1494	NYSE	AROC	Fri, Apr 28, 2017	12.10	12.15	11.65	11.80
1493	NYSE	AROC	Thu, Apr 27, 2017	12.25	12.25	11.75	12.05
1492	NYSE	AROC	Wed, Apr 26, 2017	12.00	12.50	12.00	12.30
1491	NYSE	AROC	Tue, Apr 25, 2017	12.25	12.68	11.80	12.10
1490	NYSE	AROC	Mon, Apr 24, 2017	12.25	12.25	11.95	12.10
1489	NYSE	AROC	Fri, Apr 21, 2017	12.20	12.25	11.85	11.95
1488	NYSE	AROC	Thu, Apr 20, 2017	12.20	12.35	12.05	12.25
1487	NYSE	AROC	Wed, Apr 19, 2017	12.55	12.55	11.90	12.05
1486	NYSE	AROC	Tue, Apr 18, 2017	12.30	12.60	12.10	12.45
1485	NYSE	AROC	Mon, Apr 17, 2017	12.45	12.65	12.25	12.45
1484	NYSE	AROC	Thu, Apr 13, 2017	12.85	12.90	12.35	12.45
1483	NYSE	AROC	Wed, Apr 12, 2017	13.55	13.55	12.75	12.85
1482	NYSE	AROC	Tue, Apr 11, 2017	13.35	13.65	13.20	13.55
1481	NYSE	AROC	Mon, Apr 10, 2017	13.40	13.65	13.25	13.40
1480	NYSE	AROC	Fri, Apr 7, 2017	13.00	13.45	12.95	13.25
1479	NYSE	AROC	Thu, Apr 6, 2017	12.55	13.05	12.45	13.05
1478	NYSE	AROC	Wed, Apr 5, 2017	12.60	12.85	12.30	12.45
1477	NYSE	AROC	Tue, Apr 4, 2017	12.15	12.50	12.10	12.50
1476	NYSE	AROC	Mon, Apr 3, 2017	12.35	12.50	11.90	12.15
1475	NYSE	AROC	Fri, Mar 31, 2017	12.00	12.63	11.95	12.40
1474	NYSE	AROC	Thu, Mar 30, 2017	12.60	12.65	11.95	12.00
1473	NYSE	AROC	Wed, Mar 29, 2017	12.30	12.60	12.05	12.45
1472	NYSE	AROC	Tue, Mar 28, 2017	11.85	12.45	11.85	12.35
1471	NYSE	AROC	Mon, Mar 27, 2017	12.10	12.15	11.65	11.90
1470	NYSE	AROC	Fri, Mar 24, 2017	12.30	12.45	11.90	12.10
1469	NYSE	AROC	Thu, Mar 23, 2017	12.05	12.30	11.90	12.20
1468	NYSE	AROC	Wed, Mar 22, 2017	12.20	12.40	11.85	12.15
1467	NYSE	AROC	Tue, Mar 21, 2017	12.80	12.80	12.08	12.25
1466	NYSE	AROC	Mon, Mar 20, 2017	12.50	12.85	12.20	12.70
1465	NYSE	AROC	Fri, Mar 17, 2017	12.45	12.65	12.20	12.60
1464	NYSE	AROC	Thu, Mar 16, 2017	12.55	12.55	12.05	12.20
1463	NYSE	AROC	Wed, Mar 15, 2017	12.00	12.53	11.85	12.45
1462	NYSE	AROC	Tue, Mar 14, 2017	12.05	12.20	11.56	11.80
1461	NYSE	AROC	Mon, Mar 13, 2017	12.25	12.75	12.15	12.25
1460	NYSE	AROC	Fri, Mar 10, 2017	12.50	12.75	12.05	12.35
1459	NYSE	AROC	Thu, Mar 9, 2017	12.30	12.50	11.95	12.35
1458	NYSE	AROC	Wed, Mar 8, 2017	13.20	13.20	12.45	12.45
1457	NYSE	AROC	Tue, Mar 7, 2017	13.45	13.70	13.05	13.20
1456	NYSE	AROC	Mon, Mar 6, 2017	13.55	13.65	13.10	13.50
1455	NYSE	AROC	Fri, Mar 3, 2017	13.35	13.83	13.30	13.70
1454	NYSE	AROC	Thu, Mar 2, 2017	13.75	14.00	13.45	13.50
1453	NYSE	AROC	Wed, Mar 1, 2017	13.85	14.35	13.65	13.90
1452	NYSE	AROC	Tue, Feb 28, 2017	14.25	14.25	13.40	13.65
1451	NYSE	AROC	Mon, Feb 27, 2017	13.40	14.55	13.33	14.35
1450	NYSE	AROC	Fri, Feb 24, 2017	13.80	14.10	13.30	13.35
1449	NYSE	AROC	Thu, Feb 23, 2017	15.25	15.50	13.35	13.90
1448	NYSE	AROC	Wed, Feb 22, 2017	15.85	16.30	15.70	15.85
1447	NYSE	AROC	Tue, Feb 21, 2017	15.95	16.15	15.75	15.95
1446	NYSE	AROC	Fri, Feb 17, 2017	15.80	16.00	15.51	15.80
1445	NYSE	AROC	Thu, Feb 16, 2017	16.25	16.40	15.55	15.85
1444	NYSE	AROC	Wed, Feb 15, 2017	15.80	16.40	15.80	16.20
1443	NYSE	AROC	Tue, Feb 14, 2017	15.80	16.30	15.65	15.95
1442	NYSE	AROC	Mon, Feb 13, 2017	15.75	15.75	15.20	15.60
1441	NYSE	AROC	Fri, Feb 10, 2017	15.70	16.35	15.60	15.70
1440	NYSE	AROC	Thu, Feb 9, 2017	15.15	16.00	15.15	15.70
1439	NYSE	AROC	Wed, Feb 8, 2017	14.75	15.10	14.30	15.00
1438	NYSE	AROC	Tue, Feb 7, 2017	15.05	15.15	14.80	14.90
1437	NYSE	AROC	Mon, Feb 6, 2017	15.25	15.40	14.65	15.05
1436	NYSE	AROC	Fri, Feb 3, 2017	14.65	15.40	14.50	15.40
1435	NYSE	AROC	Thu, Feb 2, 2017	14.85	14.85	14.42	14.55
1434	NYSE	AROC	Wed, Feb 1, 2017	14.80	14.90	14.30	14.75
1433	NYSE	AROC	Tue, Jan 31, 2017	14.25	14.80	14.05	14.60
1432	NYSE	AROC	Mon, Jan 30, 2017	14.75	14.75	13.90	14.25
1431	NYSE	AROC	Fri, Jan 27, 2017	14.70	15.45	14.70	14.85
1430	NYSE	AROC	Thu, Jan 26, 2017	15.10	15.35	14.70	14.80
1429	NYSE	AROC	Wed, Jan 25, 2017	15.15	15.65	14.85	15.05
1428	NYSE	AROC	Tue, Jan 24, 2017	14.75	15.28	14.55	15.10
1427	NYSE	AROC	Mon, Jan 23, 2017	14.60	14.78	14.20	14.65
1426	NYSE	AROC	Fri, Jan 20, 2017	15.25	15.40	14.65	14.65
1425	NYSE	AROC	Thu, Jan 19, 2017	15.20	15.35	14.80	15.05
1424	NYSE	AROC	Wed, Jan 18, 2017	15.10	15.15	14.80	15.05
1423	NYSE	AROC	Tue, Jan 17, 2017	15.65	15.65	15.05	15.15
1422	NYSE	AROC	Fri, Jan 13, 2017	15.35	15.70	15.13	15.35
1421	NYSE	AROC	Thu, Jan 12, 2017	15.15	15.50	14.80	15.35
1420	NYSE	AROC	Wed, Jan 11, 2017	14.80	15.60	14.50	15.10
1419	NYSE	AROC	Tue, Jan 10, 2017	13.75	14.90	13.50	14.80
1418	NYSE	AROC	Mon, Jan 9, 2017	13.90	14.00	13.60	13.60
1417	NYSE	AROC	Fri, Jan 6, 2017	14.35	14.40	13.95	14.05
1416	NYSE	AROC	Thu, Jan 5, 2017	14.50	14.70	14.20	14.35
1415	NYSE	AROC	Wed, Jan 4, 2017	13.85	14.60	13.80	14.55
1414	NYSE	AROC	Tue, Jan 3, 2017	13.55	14.20	13.35	13.75
1413	NYSE	AROC	Fri, Dec 30, 2016	13.35	13.45	13.10	13.20
1412	NYSE	AROC	Thu, Dec 29, 2016	13.15	13.35	12.98	13.35
1411	NYSE	AROC	Wed, Dec 28, 2016	13.85	14.05	13.05	13.15
1410	NYSE	AROC	Tue, Dec 27, 2016	13.75	14.15	13.55	13.80
1409	NYSE	AROC	Fri, Dec 23, 2016	13.10	13.75	12.95	13.60
1408	NYSE	AROC	Thu, Dec 22, 2016	13.40	13.55	13.10	13.15
1407	NYSE	AROC	Wed, Dec 21, 2016	13.75	13.85	13.15	13.35
1406	NYSE	AROC	Tue, Dec 20, 2016	13.00	13.60	12.95	13.60
1405	NYSE	AROC	Mon, Dec 19, 2016	13.10	13.15	12.75	12.85
1404	NYSE	AROC	Fri, Dec 16, 2016	14.25	14.25	12.95	14.25
1403	NYSE	AROC	Thu, Dec 15, 2016	14.05	14.25	13.73	14.05
1402	NYSE	AROC	Wed, Dec 14, 2016	13.75	14.25	13.75	14.05
1401	NYSE	AROC	Tue, Dec 13, 2016	14.10	14.10	13.53	13.85
1400	NYSE	AROC	Mon, Dec 12, 2016	14.45	14.90	13.70	13.85
1399	NYSE	AROC	Fri, Dec 9, 2016	14.20	14.40	13.90	14.15
1398	NYSE	AROC	Thu, Dec 8, 2016	13.85	14.00	13.65	14.00
1397	NYSE	AROC	Wed, Dec 7, 2016	13.95	14.00	13.45	13.75
1396	NYSE	AROC	Tue, Dec 6, 2016	13.65	14.10	13.65	14.00
1395	NYSE	AROC	Mon, Dec 5, 2016	13.60	13.85	13.40	13.85
1394	NYSE	AROC	Fri, Dec 2, 2016	13.00	13.50	12.90	13.40
1393	NYSE	AROC	Thu, Dec 1, 2016	13.75	13.75	12.95	13.00
1392	NYSE	AROC	Wed, Nov 30, 2016	14.05	14.10	13.20	13.45
1391	NYSE	AROC	Tue, Nov 29, 2016	13.15	13.40	12.55	13.20
1390	NYSE	AROC	Mon, Nov 28, 2016	13.80	13.85	13.30	13.45
1389	NYSE	AROC	Fri, Nov 25, 2016	13.90	14.10	13.50	13.65
1388	NYSE	AROC	Wed, Nov 23, 2016	13.25	13.95	13.25	13.90
1387	NYSE	AROC	Tue, Nov 22, 2016	13.85	13.95	13.45	13.50
1386	NYSE	AROC	Mon, Nov 21, 2016	13.65	13.92	13.43	13.70
1385	NYSE	AROC	Fri, Nov 18, 2016	13.70	13.80	13.00	13.25
1384	NYSE	AROC	Thu, Nov 17, 2016	13.10	13.95	13.10	13.65
1383	NYSE	AROC	Wed, Nov 16, 2016	12.85	13.20	12.65	12.85
1382	NYSE	AROC	Tue, Nov 15, 2016	12.65	13.20	12.65	12.85
1381	NYSE	AROC	Mon, Nov 14, 2016	13.15	13.30	12.35	12.50
1380	NYSE	AROC	Fri, Nov 11, 2016	12.20	13.00	12.00	12.90
1379	NYSE	AROC	Thu, Nov 10, 2016	12.00	12.65	11.90	12.35
1378	NYSE	AROC	Wed, Nov 9, 2016	11.10	12.00	10.90	12.00
1377	NYSE	AROC	Tue, Nov 8, 2016	10.90	11.30	10.80	11.15
1376	NYSE	AROC	Mon, Nov 7, 2016	11.15	11.40	11.00	10.95
1375	NYSE	AROC	Fri, Nov 4, 2016	11.00	11.15	10.80	10.95
1374	NYSE	AROC	Thu, Nov 3, 2016	11.30	11.45	10.95	11.00
1373	NYSE	AROC	Wed, Nov 2, 2016	11.80	11.90	11.10	11.20
1372	NYSE	AROC	Tue, Nov 1, 2016	11.95	12.35	11.45	12.00
1371	NYSE	AROC	Mon, Oct 31, 2016	11.35	11.75	11.25	11.60
1370	NYSE	AROC	Fri, Oct 28, 2016	11.60	11.85	11.25	11.40
1369	NYSE	AROC	Thu, Oct 27, 2016	12.05	12.20	11.65	11.65
1368	NYSE	AROC	Wed, Oct 26, 2016	12.00	12.38	11.80	11.90
1367	NYSE	AROC	Tue, Oct 25, 2016	12.45	12.65	12.10	12.25
1366	NYSE	AROC	Mon, Oct 24, 2016	12.55	12.85	12.32	12.50
1365	NYSE	AROC	Fri, Oct 21, 2016	12.45	12.90	12.40	12.50
1364	NYSE	AROC	Thu, Oct 20, 2016	12.65	12.90	12.50	12.70
1363	NYSE	AROC	Wed, Oct 19, 2016	12.75	13.20	12.65	12.85
1362	NYSE	AROC	Tue, Oct 18, 2016	12.80	12.80	12.45	12.55
1361	NYSE	AROC	Mon, Oct 17, 2016	12.45	12.70	12.15	12.50
1360	NYSE	AROC	Fri, Oct 14, 2016	12.65	12.89	12.33	12.39
1359	NYSE	AROC	Thu, Oct 13, 2016	12.64	13.15	12.54	12.59
1358	NYSE	AROC	Wed, Oct 12, 2016	12.98	13.06	12.72	12.84
1357	NYSE	AROC	Tue, Oct 11, 2016	13.15	13.20	12.83	13.07
1356	NYSE	AROC	Mon, Oct 10, 2016	13.24	13.62	13.16	13.28
1355	NYSE	AROC	Fri, Oct 7, 2016	13.23	13.39	12.89	12.95
1354	NYSE	AROC	Thu, Oct 6, 2016	13.15	13.32	12.88	13.13
1353	NYSE	AROC	Wed, Oct 5, 2016	13.03	13.32	12.86	13.11
1352	NYSE	AROC	Tue, Oct 4, 2016	13.02	13.08	12.53	12.70
1351	NYSE	AROC	Mon, Oct 3, 2016	13.06	13.13	12.63	13.03
1350	NYSE	AROC	Fri, Sep 30, 2016	12.76	13.18	12.52	13.08
1349	NYSE	AROC	Thu, Sep 29, 2016	12.61	12.97	12.34	12.56
1348	NYSE	AROC	Wed, Sep 28, 2016	11.77	12.57	11.60	12.55
1347	NYSE	AROC	Tue, Sep 27, 2016	11.76	11.76	11.22	11.57
1346	NYSE	AROC	Mon, Sep 26, 2016	11.79	12.21	11.79	11.86
1345	NYSE	AROC	Fri, Sep 23, 2016	12.19	12.32	11.56	11.69
1344	NYSE	AROC	Thu, Sep 22, 2016	12.11	12.30	11.91	12.26
1343	NYSE	AROC	Wed, Sep 21, 2016	11.28	11.76	11.26	11.75
1342	NYSE	AROC	Tue, Sep 20, 2016	10.99	11.17	10.81	11.00
1341	NYSE	AROC	Mon, Sep 19, 2016	11.40	11.69	10.91	11.01
1340	NYSE	AROC	Fri, Sep 16, 2016	10.71	11.29	10.71	11.22
1339	NYSE	AROC	Thu, Sep 15, 2016	10.92	11.05	10.86	10.99
1338	NYSE	AROC	Wed, Sep 14, 2016	10.68	11.12	10.59	10.84
1337	NYSE	AROC	Tue, Sep 13, 2016	11.03	11.06	10.44	10.66
1336	NYSE	AROC	Mon, Sep 12, 2016	10.89	11.44	10.85	11.36
1335	NYSE	AROC	Fri, Sep 9, 2016	11.99	12.00	11.27	11.27
1334	NYSE	AROC	Thu, Sep 8, 2016	12.12	12.30	11.97	12.27
1333	NYSE	AROC	Wed, Sep 7, 2016	11.77	11.96	11.62	11.96
1332	NYSE	AROC	Tue, Sep 6, 2016	11.59	11.86	11.41	11.77
1331	NYSE	AROC	Fri, Sep 2, 2016	11.50	11.68	11.42	11.51
1330	NYSE	AROC	Thu, Sep 1, 2016	10.91	11.27	10.79	11.21
1329	NYSE	AROC	Wed, Aug 31, 2016	10.98	11.25	10.88	11.02
1328	NYSE	AROC	Tue, Aug 30, 2016	11.63	11.77	11.03	11.15
1327	NYSE	AROC	Mon, Aug 29, 2016	11.54	11.84	11.44	11.63
1326	NYSE	AROC	Fri, Aug 26, 2016	11.57	11.86	11.42	11.59
1325	NYSE	AROC	Thu, Aug 25, 2016	11.51	11.72	11.28	11.50
1324	NYSE	AROC	Wed, Aug 24, 2016	11.62	11.70	11.36	11.53
1323	NYSE	AROC	Tue, Aug 23, 2016	11.68	11.98	11.61	11.77
1322	NYSE	AROC	Mon, Aug 22, 2016	11.44	11.76	11.28	11.76
1321	NYSE	AROC	Fri, Aug 19, 2016	11.83	11.85	11.57	11.79
1320	NYSE	AROC	Thu, Aug 18, 2016	11.68	12.16	11.65	11.92
1319	NYSE	AROC	Wed, Aug 17, 2016	11.44	11.77	11.34	11.62
1318	NYSE	AROC	Tue, Aug 16, 2016	11.76	11.76	11.28	11.58
1317	NYSE	AROC	Mon, Aug 15, 2016	11.32	11.78	11.32	11.75
1316	NYSE	AROC	Fri, Aug 12, 2016	11.29	11.36	10.92	11.22
1315	NYSE	AROC	Thu, Aug 11, 2016	11.10	11.49	10.88	11.25
1314	NYSE	AROC	Wed, Aug 10, 2016	10.88	11.14	10.53	10.91
1313	NYSE	AROC	Tue, Aug 9, 2016	10.86	10.86	10.64	10.85
1312	NYSE	AROC	Mon, Aug 8, 2016	10.64	10.93	10.59	10.75
1311	NYSE	AROC	Fri, Aug 5, 2016	9.82	11.14	9.79	10.48
1310	NYSE	AROC	Thu, Aug 4, 2016	9.03	10.01	8.94	9.35
1309	NYSE	AROC	Wed, Aug 3, 2016	8.68	8.99	8.52	8.99
1308	NYSE	AROC	Tue, Aug 2, 2016	8.59	8.87	8.28	8.57
1307	NYSE	AROC	Mon, Aug 1, 2016	8.72	8.82	8.31	8.41
1306	NYSE	AROC	Fri, Jul 29, 2016	8.69	8.98	8.42	8.91
1305	NYSE	AROC	Thu, Jul 28, 2016	9.05	9.28	8.79	8.82
1304	NYSE	AROC	Wed, Jul 27, 2016	9.35	9.65	8.82	9.05
1303	NYSE	AROC	Tue, Jul 26, 2016	9.16	9.54	9.13	9.37
1302	NYSE	AROC	Mon, Jul 25, 2016	9.35	9.43	9.11	9.21
1301	NYSE	AROC	Fri, Jul 22, 2016	9.54	9.54	9.25	9.44
1300	NYSE	AROC	Thu, Jul 21, 2016	9.67	10.04	9.47	9.53
1299	NYSE	AROC	Wed, Jul 20, 2016	9.45	9.86	9.29	9.69
1298	NYSE	AROC	Tue, Jul 19, 2016	9.90	9.95	9.59	9.61
1297	NYSE	AROC	Mon, Jul 18, 2016	9.67	9.95	9.47	9.94
1296	NYSE	AROC	Fri, Jul 15, 2016	10.17	10.17	9.73	9.84
1295	NYSE	AROC	Thu, Jul 14, 2016	10.01	10.17	9.88	9.96
1294	NYSE	AROC	Wed, Jul 13, 2016	10.57	10.69	9.67	9.79
1293	NYSE	AROC	Tue, Jul 12, 2016	10.35	10.95	10.32	10.66
1292	NYSE	AROC	Mon, Jul 11, 2016	10.13	10.24	9.84	9.87
1291	NYSE	AROC	Fri, Jul 8, 2016	9.67	10.14	9.62	9.99
1290	NYSE	AROC	Thu, Jul 7, 2016	9.92	10.16	9.29	9.43
1289	NYSE	AROC	Wed, Jul 6, 2016	9.18	9.73	9.07	9.70
1288	NYSE	AROC	Tue, Jul 5, 2016	9.67	9.94	9.09	9.31
1287	NYSE	AROC	Fri, Jul 1, 2016	9.38	10.08	9.38	10.07
1286	NYSE	AROC	Thu, Jun 30, 2016	9.25	9.46	9.07	9.42
1285	NYSE	AROC	Wed, Jun 29, 2016	9.03	9.46	8.88	9.30
1284	NYSE	AROC	Tue, Jun 28, 2016	8.34	8.84	8.29	8.83
1283	NYSE	AROC	Mon, Jun 27, 2016	8.38	8.66	7.92	8.02
1282	NYSE	AROC	Fri, Jun 24, 2016	8.43	8.77	8.28	8.58
1281	NYSE	AROC	Thu, Jun 23, 2016	8.83	9.13	8.81	9.11
1280	NYSE	AROC	Wed, Jun 22, 2016	8.58	8.88	8.52	8.62
1279	NYSE	AROC	Tue, Jun 21, 2016	8.51	8.82	8.36	8.75
1278	NYSE	AROC	Mon, Jun 20, 2016	8.56	8.79	8.34	8.58
1277	NYSE	AROC	Fri, Jun 17, 2016	8.02	8.56	8.02	8.32
1276	NYSE	AROC	Thu, Jun 16, 2016	8.11	8.11	7.57	7.93
1275	NYSE	AROC	Wed, Jun 15, 2016	8.16	8.61	8.06	8.29
1274	NYSE	AROC	Tue, Jun 14, 2016	8.32	8.56	7.95	8.23
1273	NYSE	AROC	Mon, Jun 13, 2016	8.15	8.57	8.14	8.39
1272	NYSE	AROC	Fri, Jun 10, 2016	8.44	8.63	8.28	8.34
1271	NYSE	AROC	Thu, Jun 9, 2016	8.65	8.84	8.52	8.69
1270	NYSE	AROC	Wed, Jun 8, 2016	8.94	9.07	8.68	8.87
1269	NYSE	AROC	Tue, Jun 7, 2016	8.69	8.85	8.54	8.82
1268	NYSE	AROC	Mon, Jun 6, 2016	7.95	8.62	7.86	8.62
1267	NYSE	AROC	Fri, Jun 3, 2016	7.65	7.92	7.65	7.82
1266	NYSE	AROC	Thu, Jun 2, 2016	7.42	7.68	7.26	7.67
1265	NYSE	AROC	Wed, Jun 1, 2016	7.41	7.71	7.08	7.63
1264	NYSE	AROC	Tue, May 31, 2016	7.36	7.77	7.32	7.63
1263	NYSE	AROC	Fri, May 27, 2016	7.13	7.35	7.07	7.34
1262	NYSE	AROC	Thu, May 26, 2016	7.45	7.57	7.17	7.21
1261	NYSE	AROC	Wed, May 25, 2016	6.99	7.34	6.95	7.30
1260	NYSE	AROC	Tue, May 24, 2016	6.96	7.00	6.63	6.92
1259	NYSE	AROC	Mon, May 23, 2016	6.79	6.97	6.50	6.90
1258	NYSE	AROC	Fri, May 20, 2016	6.77	6.98	6.65	6.93
1257	NYSE	AROC	Thu, May 19, 2016	6.67	6.92	6.49	6.74
1256	NYSE	AROC	Wed, May 18, 2016	6.88	7.09	6.61	6.83
1255	NYSE	AROC	Tue, May 17, 2016	6.81	7.22	6.81	6.92
1254	NYSE	AROC	Mon, May 16, 2016	6.82	7.00	6.76	6.80
1253	NYSE	AROC	Fri, May 13, 2016	6.85	7.03	6.55	6.56
1252	NYSE	AROC	Thu, May 12, 2016	6.98	7.04	6.72	6.93
1251	NYSE	AROC	Wed, May 11, 2016	6.83	7.12	6.48	6.80
1250	NYSE	AROC	Tue, May 10, 2016	6.46	7.18	6.46	6.95
1249	NYSE	AROC	Mon, May 9, 2016	7.24	7.29	6.41	6.49
1248	NYSE	AROC	Fri, May 6, 2016	6.82	7.35	6.73	7.34
1247	NYSE	AROC	Thu, May 5, 2016	7.67	7.70	6.81	6.89
1246	NYSE	AROC	Wed, May 4, 2016	5.98	7.69	5.94	7.47
1245	NYSE	AROC	Tue, May 3, 2016	6.42	6.58	5.60	6.12
1244	NYSE	AROC	Mon, May 2, 2016	9.86	9.95	9.34	9.67
1243	NYSE	AROC	Fri, Apr 29, 2016	9.53	10.13	9.49	9.85
1242	NYSE	AROC	Thu, Apr 28, 2016	9.59	9.76	9.36	9.42
1241	NYSE	AROC	Wed, Apr 27, 2016	9.26	9.82	9.18	9.59
1240	NYSE	AROC	Tue, Apr 26, 2016	8.89	9.12	8.72	9.05
1239	NYSE	AROC	Mon, Apr 25, 2016	9.09	9.18	8.63	8.80
1238	NYSE	AROC	Fri, Apr 22, 2016	8.67	9.26	8.65	9.18
1237	NYSE	AROC	Thu, Apr 21, 2016	8.54	8.76	8.44	8.52
1236	NYSE	AROC	Wed, Apr 20, 2016	7.77	8.63	7.77	8.53
1235	NYSE	AROC	Tue, Apr 19, 2016	7.87	7.97	7.62	7.88
1234	NYSE	AROC	Mon, Apr 18, 2016	7.59	7.91	7.44	7.68
1233	NYSE	AROC	Fri, Apr 15, 2016	7.85	8.10	7.72	7.94
1232	NYSE	AROC	Thu, Apr 14, 2016	8.10	8.12	7.79	7.90
1231	NYSE	AROC	Wed, Apr 13, 2016	7.83	8.14	7.67	8.00
1230	NYSE	AROC	Tue, Apr 12, 2016	7.48	7.93	7.37	7.80
1229	NYSE	AROC	Mon, Apr 11, 2016	7.38	7.68	7.26	7.39
1228	NYSE	AROC	Fri, Apr 8, 2016	7.29	7.72	7.18	7.29
1227	NYSE	AROC	Thu, Apr 7, 2016	7.09	7.41	6.83	6.96
1226	NYSE	AROC	Wed, Apr 6, 2016	6.78	7.18	6.49	7.02
1225	NYSE	AROC	Tue, Apr 5, 2016	6.70	6.70	6.70	6.64
1224	NYSE	AROC	Mon, Apr 4, 2016	6.81	7.04	6.60	6.70
1223	NYSE	AROC	Fri, Apr 1, 2016	7.65	7.68	6.77	6.84
1222	NYSE	AROC	Thu, Mar 31, 2016	7.48	8.18	7.35	8.00
1221	NYSE	AROC	Wed, Mar 30, 2016	7.39	7.67	7.13	7.55
1220	NYSE	AROC	Tue, Mar 29, 2016	6.71	7.28	6.67	7.21
1219	NYSE	AROC	Mon, Mar 28, 2016	7.06	7.32	6.71	6.99
1218	NYSE	AROC	Thu, Mar 24, 2016	6.69	6.69	6.69	6.90
1217	NYSE	AROC	Wed, Mar 23, 2016	6.82	7.01	6.66	6.69
1216	NYSE	AROC	Tue, Mar 22, 2016	6.86	7.12	6.80	6.93
1215	NYSE	AROC	Mon, Mar 21, 2016	6.66	7.15	6.66	7.02
1214	NYSE	AROC	Fri, Mar 18, 2016	7.04	7.08	6.57	6.80
1213	NYSE	AROC	Thu, Mar 17, 2016	6.70	6.98	6.43	6.87
1212	NYSE	AROC	Wed, Mar 16, 2016	6.11	6.81	6.06	6.62
1211	NYSE	AROC	Tue, Mar 15, 2016	6.24	6.24	6.24	6.02
1210	NYSE	AROC	Mon, Mar 14, 2016	6.46	6.54	6.10	6.24
1209	NYSE	AROC	Fri, Mar 11, 2016	5.80	6.78	5.76	6.64
1208	NYSE	AROC	Thu, Mar 10, 2016	5.82	5.82	5.43	5.61
1207	NYSE	AROC	Wed, Mar 9, 2016	5.68	5.68	5.68	5.92
1206	NYSE	AROC	Tue, Mar 8, 2016	6.28	6.28	5.35	5.68
1205	NYSE	AROC	Mon, Mar 7, 2016	6.16	6.50	6.08	6.34
1204	NYSE	AROC	Fri, Mar 4, 2016	5.56	5.56	5.56	6.09
1203	NYSE	AROC	Thu, Mar 3, 2016	5.29	5.29	5.29	5.56
1202	NYSE	AROC	Wed, Mar 2, 2016	4.50	5.29	4.47	5.29
1201	NYSE	AROC	Tue, Mar 1, 2016	3.99	3.99	3.99	4.55
1200	NYSE	AROC	Mon, Feb 29, 2016	4.00	4.10	3.82	3.99
1199	NYSE	AROC	Fri, Feb 26, 2016	3.73	3.73	3.73	3.99
1198	NYSE	AROC	Thu, Feb 25, 2016	4.75	4.77	3.41	3.73
1197	NYSE	AROC	Wed, Feb 24, 2016	3.81	4.08	3.58	4.06
1196	NYSE	AROC	Tue, Feb 23, 2016	4.19	4.33	3.88	3.89
1195	NYSE	AROC	Mon, Feb 22, 2016	4.09	4.36	4.05	4.25
1194	NYSE	AROC	Fri, Feb 19, 2016	4.24	4.28	3.88	3.95
1193	NYSE	AROC	Thu, Feb 18, 2016	4.43	4.55	4.16	4.31
1192	NYSE	AROC	Wed, Feb 17, 2016	4.25	4.58	4.24	4.38
1191	NYSE	AROC	Tue, Feb 16, 2016	4.34	4.34	4.05	4.19
1190	NYSE	AROC	Fri, Feb 12, 2016	4.09	4.38	4.05	4.23
1189	NYSE	AROC	Thu, Feb 11, 2016	4.17	4.27	3.91	4.01
1188	NYSE	AROC	Wed, Feb 10, 2016	4.37	4.62	4.20	4.29
1187	NYSE	AROC	Tue, Feb 9, 2016	4.68	4.73	4.21	4.36
1186	NYSE	AROC	Mon, Feb 8, 2016	4.89	4.97	4.69	4.81
1185	NYSE	AROC	Fri, Feb 5, 2016	4.89	5.48	4.82	5.07
1184	NYSE	AROC	Thu, Feb 4, 2016	5.19	5.76	5.10	5.19
1183	NYSE	AROC	Wed, Feb 3, 2016	5.11	5.27	4.80	5.18
1182	NYSE	AROC	Tue, Feb 2, 2016	5.52	5.52	4.92	4.93
1181	NYSE	AROC	Mon, Feb 1, 2016	5.83	6.09	5.58	5.74
1180	NYSE	AROC	Fri, Jan 29, 2016	5.84	6.08	5.72	6.00
1179	NYSE	AROC	Thu, Jan 28, 2016	5.54	5.80	5.49	5.79
1178	NYSE	AROC	Wed, Jan 27, 2016	5.03	5.49	4.94	5.26
1177	NYSE	AROC	Tue, Jan 26, 2016	4.99	5.07	4.75	5.07
1176	NYSE	AROC	Mon, Jan 25, 2016	5.40	5.60	4.85	4.85
1175	NYSE	AROC	Fri, Jan 22, 2016	5.66	5.74	5.35	5.70
1174	NYSE	AROC	Thu, Jan 21, 2016	4.56	5.63	4.56	5.39
1173	NYSE	AROC	Wed, Jan 20, 2016	4.65	4.66	4.10	4.60
1172	NYSE	AROC	Tue, Jan 19, 2016	5.32	5.33	4.73	4.84
1171	NYSE	AROC	Fri, Jan 15, 2016	5.25	5.37	5.04	5.29
1170	NYSE	AROC	Thu, Jan 14, 2016	5.32	5.66	5.08	5.60
1169	NYSE	AROC	Wed, Jan 13, 2016	5.89	6.03	5.22	5.25
1168	NYSE	AROC	Tue, Jan 12, 2016	5.96	6.08	5.54	5.78
1167	NYSE	AROC	Mon, Jan 11, 2016	6.13	6.15	5.70	5.82
1166	NYSE	AROC	Fri, Jan 8, 2016	6.15	6.25	5.95	6.10
1165	NYSE	AROC	Thu, Jan 7, 2016	6.51	6.59	6.06	6.09
1164	NYSE	AROC	Wed, Jan 6, 2016	7.10	7.10	6.60	6.68
1163	NYSE	AROC	Tue, Jan 5, 2016	7.50	7.50	7.00	7.32
1162	NYSE	AROC	Mon, Jan 4, 2016	7.45	7.62	7.29	7.46
1161	NYSE	AROC	Thu, Dec 31, 2015	7.18	7.55	7.16	7.52
1160	NYSE	AROC	Wed, Dec 30, 2015	7.29	7.52	7.15	7.21
1159	NYSE	AROC	Tue, Dec 29, 2015	7.50	7.62	7.12	7.36
1158	NYSE	AROC	Mon, Dec 28, 2015	7.77	7.77	7.30	7.34
1157	NYSE	AROC	Thu, Dec 24, 2015	8.02	8.08	7.76	7.77
1156	NYSE	AROC	Wed, Dec 23, 2015	7.74	8.11	7.67	8.01
1155	NYSE	AROC	Tue, Dec 22, 2015	7.35	7.68	7.28	7.52
1154	NYSE	AROC	Mon, Dec 21, 2015	7.23	7.47	7.14	7.30
1153	NYSE	AROC	Fri, Dec 18, 2015	7.44	7.44	7.17	7.37
1152	NYSE	AROC	Thu, Dec 17, 2015	7.77	7.80	7.36	7.44
1151	NYSE	AROC	Wed, Dec 16, 2015	7.49	7.82	7.43	7.75
1150	NYSE	AROC	Tue, Dec 15, 2015	7.35	7.60	7.30	7.54
1149	NYSE	AROC	Mon, Dec 14, 2015	7.53	7.64	7.21	7.28
1148	NYSE	AROC	Fri, Dec 11, 2015	8.01	8.06	7.51	7.56
1147	NYSE	AROC	Thu, Dec 10, 2015	8.26	8.60	8.21	8.32
1146	NYSE	AROC	Wed, Dec 9, 2015	8.16	8.46	8.08	8.30
1145	NYSE	AROC	Tue, Dec 8, 2015	8.26	8.30	7.94	8.12
1144	NYSE	AROC	Mon, Dec 7, 2015	9.28	9.38	8.20	8.41
1143	NYSE	AROC	Fri, Dec 4, 2015	9.92	10.23	9.50	9.53
1142	NYSE	AROC	Thu, Dec 3, 2015	10.28	10.39	9.96	10.06
1141	NYSE	AROC	Wed, Dec 2, 2015	10.78	10.78	10.07	10.19
1140	NYSE	AROC	Tue, Dec 1, 2015	10.43	10.89	10.43	10.88
1139	NYSE	AROC	Mon, Nov 30, 2015	10.75	10.80	10.45	10.57
1138	NYSE	AROC	Fri, Nov 27, 2015	10.70	10.98	10.58	10.68
1137	NYSE	AROC	Wed, Nov 25, 2015	10.75	11.15	10.65	10.91
1136	NYSE	AROC	Tue, Nov 24, 2015	10.51	10.89	10.51	10.85
1135	NYSE	AROC	Mon, Nov 23, 2015	10.37	10.75	10.36	10.48
1134	NYSE	AROC	Fri, Nov 20, 2015	10.93	10.93	10.38	10.48
1133	NYSE	AROC	Thu, Nov 19, 2015	11.04	11.09	10.80	10.87
1132	NYSE	AROC	Wed, Nov 18, 2015	11.06	11.28	10.64	11.02
1131	NYSE	AROC	Tue, Nov 17, 2015	11.44	11.44	10.91	11.00
1130	NYSE	AROC	Mon, Nov 16, 2015	11.20	11.49	11.04	11.43
1129	NYSE	AROC	Fri, Nov 13, 2015	11.24	11.36	10.90	11.19
1128	NYSE	AROC	Thu, Nov 12, 2015	11.22	11.71	11.13	11.49
1127	NYSE	AROC	Wed, Nov 11, 2015	11.62	11.76	11.23	11.58
1126	NYSE	AROC	Tue, Nov 10, 2015	11.29	11.80	11.24	11.71
1125	NYSE	AROC	Mon, Nov 9, 2015	11.93	12.35	11.10	11.34
1124	NYSE	AROC	Fri, Nov 6, 2015	11.85	12.18	11.64	11.87
1123	NYSE	AROC	Thu, Nov 5, 2015	12.98	12.98	11.67	11.99
1122	NYSE	AROC	Wed, Nov 4, 2015	13.22	14.00	11.86	12.60
1121	NYSE	AROC	Tue, Nov 3, 2015	13.63	14.54	12.96	13.96
1120	NYSE	AROC	Mon, Nov 2, 2015	13.03	13.78	13.02	13.63
1119	NYSE	AROC	Fri, Oct 30, 2015	12.83	13.31	12.36	13.16
1118	NYSE	AROC	Thu, Oct 29, 2015	12.57	13.24	12.57	12.79
1117	NYSE	AROC	Wed, Oct 28, 2015	12.56	13.23	12.43	12.69
1116	NYSE	AROC	Tue, Oct 27, 2015	13.05	13.12	12.25	12.43
1115	NYSE	AROC	Mon, Oct 26, 2015	13.60	13.98	13.29	13.35
1114	NYSE	AROC	Fri, Oct 23, 2015	13.80	14.12	13.38	13.69
1113	NYSE	AROC	Thu, Oct 22, 2015	13.70	14.23	13.50	13.89
1112	NYSE	AROC	Wed, Oct 21, 2015	13.78	13.95	13.56	13.61
1111	NYSE	AROC	Tue, Oct 20, 2015	13.53	14.16	13.53	13.84
1110	NYSE	AROC	Mon, Oct 19, 2015	13.90	13.97	13.58	13.69
1109	NYSE	AROC	Fri, Oct 16, 2015	14.55	14.56	13.80	14.12
1108	NYSE	AROC	Thu, Oct 15, 2015	14.04	14.50	13.80	14.49
1107	NYSE	AROC	Wed, Oct 14, 2015	13.83	14.27	13.76	14.13
1106	NYSE	AROC	Tue, Oct 13, 2015	13.80	14.49	13.74	13.86
1105	NYSE	AROC	Mon, Oct 12, 2015	14.49	14.60	13.77	13.94
1104	NYSE	AROC	Fri, Oct 9, 2015	14.31	14.63	13.85	14.52
1103	NYSE	AROC	Thu, Oct 8, 2015	13.75	14.47	13.45	14.25
1102	NYSE	AROC	Wed, Oct 7, 2015	14.14	14.48	12.94	13.80
1101	NYSE	AROC	Tue, Oct 6, 2015	13.82	14.56	13.57	13.95
1100	NYSE	AROC	Mon, Oct 5, 2015	11.87	12.60	11.87	12.51
1099	NYSE	AROC	Fri, Oct 2, 2015	10.68	11.65	10.61	11.64
1098	NYSE	AROC	Thu, Oct 1, 2015	11.10	11.27	10.78	10.82
1097	NYSE	AROC	Wed, Sep 30, 2015	10.40	10.95	10.29	10.90
1096	NYSE	AROC	Tue, Sep 29, 2015	10.44	10.61	10.10	10.29
1095	NYSE	AROC	Mon, Sep 28, 2015	11.05	11.34	10.28	10.30
1094	NYSE	AROC	Fri, Sep 25, 2015	11.59	11.75	11.04	11.13
1093	NYSE	AROC	Thu, Sep 24, 2015	11.96	12.10	11.23	11.46
1092	NYSE	AROC	Wed, Sep 23, 2015	12.46	12.59	11.95	12.10
1091	NYSE	AROC	Tue, Sep 22, 2015	12.54	12.84	12.19	12.37
1090	NYSE	AROC	Mon, Sep 21, 2015	13.11	13.26	12.68	12.77
1089	NYSE	AROC	Fri, Sep 18, 2015	13.17	13.23	12.80	12.97
1088	NYSE	AROC	Thu, Sep 17, 2015	13.60	13.83	13.37	13.45
1087	NYSE	AROC	Wed, Sep 16, 2015	13.41	14.15	13.05	13.71
1086	NYSE	AROC	Tue, Sep 15, 2015	12.99	13.45	12.93	13.32
1085	NYSE	AROC	Mon, Sep 14, 2015	12.70	12.92	12.50	12.89
1084	NYSE	AROC	Fri, Sep 11, 2015	12.97	13.28	12.64	12.76
1083	NYSE	AROC	Thu, Sep 10, 2015	13.19	13.38	12.94	13.25
1082	NYSE	AROC	Wed, Sep 9, 2015	13.44	14.00	13.08	13.19
1081	NYSE	AROC	Tue, Sep 8, 2015	13.02	13.38	12.73	13.36
1080	NYSE	AROC	Fri, Sep 4, 2015	12.89	13.11	12.77	12.88
1079	NYSE	AROC	Thu, Sep 3, 2015	12.74	13.31	12.62	13.15
1078	NYSE	AROC	Wed, Sep 2, 2015	13.29	13.38	12.23	12.68
1077	NYSE	AROC	Tue, Sep 1, 2015	12.97	13.38	12.88	13.09
1076	NYSE	AROC	Mon, Aug 31, 2015	12.68	13.60	12.40	13.51
1075	NYSE	AROC	Fri, Aug 28, 2015	11.86	12.86	11.86	12.86
1074	NYSE	AROC	Thu, Aug 27, 2015	11.33	11.99	11.23	11.92
1073	NYSE	AROC	Wed, Aug 26, 2015	10.98	11.24	10.73	11.19
1072	NYSE	AROC	Tue, Aug 25, 2015	11.48	11.48	10.73	10.75
1071	NYSE	AROC	Mon, Aug 24, 2015	11.01	11.88	11.01	11.11
1070	NYSE	AROC	Fri, Aug 21, 2015	12.30	12.57	11.84	11.87
1069	NYSE	AROC	Thu, Aug 20, 2015	13.42	13.62	12.69	12.71
1068	NYSE	AROC	Wed, Aug 19, 2015	13.97	14.06	13.33	13.42
1067	NYSE	AROC	Tue, Aug 18, 2015	14.08	14.25	13.92	14.10
1066	NYSE	AROC	Mon, Aug 17, 2015	14.01	14.16	13.89	14.11
1065	NYSE	AROC	Fri, Aug 14, 2015	14.41	14.81	14.10	14.17
1064	NYSE	AROC	Thu, Aug 13, 2015	14.84	14.84	14.38	14.46
1063	NYSE	AROC	Wed, Aug 12, 2015	14.94	15.28	14.64	14.96
1062	NYSE	AROC	Tue, Aug 11, 2015	15.47	15.47	14.70	14.98
1061	NYSE	AROC	Mon, Aug 10, 2015	14.36	15.41	14.26	15.27
1060	NYSE	AROC	Fri, Aug 7, 2015	15.13	15.59	14.21	14.36
1059	NYSE	AROC	Thu, Aug 6, 2015	14.95	15.45	14.72	15.29
1058	NYSE	AROC	Wed, Aug 5, 2015	15.41	15.53	14.97	15.12
1057	NYSE	AROC	Tue, Aug 4, 2015	14.71	15.50	14.68	15.31
1056	NYSE	AROC	Mon, Aug 3, 2015	14.83	14.86	14.36	14.57
1055	NYSE	AROC	Fri, Jul 31, 2015	15.12	15.34	14.89	15.01
1054	NYSE	AROC	Thu, Jul 30, 2015	14.98	15.27	14.81	15.13
1053	NYSE	AROC	Wed, Jul 29, 2015	14.69	15.56	14.68	15.03
1052	NYSE	AROC	Tue, Jul 28, 2015	14.56	14.98	14.32	14.78
1051	NYSE	AROC	Mon, Jul 27, 2015	14.68	14.96	14.28	14.40
1050	NYSE	AROC	Fri, Jul 24, 2015	16.46	16.56	14.84	14.96
1049	NYSE	AROC	Thu, Jul 23, 2015	16.91	17.16	16.38	16.77
1048	NYSE	AROC	Wed, Jul 22, 2015	17.33	17.35	16.78	16.85
1047	NYSE	AROC	Tue, Jul 21, 2015	17.68	18.17	17.45	17.52
1046	NYSE	AROC	Mon, Jul 20, 2015	18.36	18.36	17.56	17.60
1045	NYSE	AROC	Fri, Jul 17, 2015	18.55	18.68	18.00	18.38
1044	NYSE	AROC	Thu, Jul 16, 2015	18.40	18.88	18.34	18.62
1043	NYSE	AROC	Wed, Jul 15, 2015	18.70	18.85	17.94	18.18
1042	NYSE	AROC	Tue, Jul 14, 2015	17.83	19.26	17.68	18.77
1041	NYSE	AROC	Mon, Jul 13, 2015	17.70	18.00	17.61	17.82
1040	NYSE	AROC	Fri, Jul 10, 2015	18.26	18.39	17.69	17.73
1039	NYSE	AROC	Thu, Jul 9, 2015	18.51	18.76	18.10	18.12
1038	NYSE	AROC	Wed, Jul 8, 2015	18.70	18.86	17.97	18.11
1037	NYSE	AROC	Tue, Jul 7, 2015	18.41	18.97	17.96	18.86
1036	NYSE	AROC	Mon, Jul 6, 2015	18.59	18.78	18.29	18.49
1035	NYSE	AROC	Thu, Jul 2, 2015	19.24	19.42	18.95	18.96
1034	NYSE	AROC	Wed, Jul 1, 2015	19.78	19.94	18.98	19.12
1033	NYSE	AROC	Tue, Jun 30, 2015	19.95	20.07	19.57	19.77
1032	NYSE	AROC	Mon, Jun 29, 2015	20.31	20.53	19.74	19.77
1031	NYSE	AROC	Fri, Jun 26, 2015	20.44	20.77	20.30	20.59
1030	NYSE	AROC	Thu, Jun 25, 2015	20.65	20.72	20.41	20.48
1029	NYSE	AROC	Wed, Jun 24, 2015	20.44	20.68	20.35	20.60
1028	NYSE	AROC	Tue, Jun 23, 2015	20.27	20.61	20.17	20.55
1027	NYSE	AROC	Mon, Jun 22, 2015	20.03	20.49	19.95	20.27
1026	NYSE	AROC	Fri, Jun 19, 2015	20.49	20.61	19.97	20.06
1025	NYSE	AROC	Thu, Jun 18, 2015	20.96	20.99	20.36	20.55
1024	NYSE	AROC	Wed, Jun 17, 2015	20.86	21.03	20.66	20.89
1023	NYSE	AROC	Tue, Jun 16, 2015	20.37	20.75	20.33	20.61
1022	NYSE	AROC	Mon, Jun 15, 2015	20.86	20.86	20.23	20.35
1021	NYSE	AROC	Fri, Jun 12, 2015	20.47	20.84	20.37	20.62
1020	NYSE	AROC	Thu, Jun 11, 2015	20.95	20.95	20.59	20.72
1019	NYSE	AROC	Wed, Jun 10, 2015	20.90	21.15	20.64	20.95
1018	NYSE	AROC	Tue, Jun 9, 2015	20.76	20.98	20.49	20.53
1017	NYSE	AROC	Mon, Jun 8, 2015	20.43	20.79	20.41	20.57
1016	NYSE	AROC	Fri, Jun 5, 2015	19.84	20.55	19.72	20.52
1015	NYSE	AROC	Thu, Jun 4, 2015	20.15	20.16	19.88	19.97
1014	NYSE	AROC	Wed, Jun 3, 2015	20.43	20.76	20.19	20.27
1013	NYSE	AROC	Tue, Jun 2, 2015	20.39	20.86	20.24	20.50
1012	NYSE	AROC	Mon, Jun 1, 2015	20.03	20.46	19.81	20.29
1011	NYSE	AROC	Fri, May 29, 2015	19.98	20.29	19.78	20.01
1010	NYSE	AROC	Thu, May 28, 2015	19.80	20.09	19.57	19.94
1009	NYSE	AROC	Wed, May 27, 2015	19.33	19.65	19.03	19.60
1008	NYSE	AROC	Tue, May 26, 2015	19.54	19.61	19.05	19.42
1007	NYSE	AROC	Fri, May 22, 2015	19.74	20.03	19.51	19.74
1006	NYSE	AROC	Thu, May 21, 2015	19.49	20.18	19.49	19.94
1005	NYSE	AROC	Wed, May 20, 2015	19.08	19.51	18.88	19.36
1004	NYSE	AROC	Tue, May 19, 2015	18.91	19.00	18.46	18.95
1003	NYSE	AROC	Mon, May 18, 2015	19.04	19.12	18.73	19.03
1002	NYSE	AROC	Fri, May 15, 2015	18.77	19.05	18.25	19.02
1001	NYSE	AROC	Thu, May 14, 2015	19.44	19.60	18.77	18.87
1000	NYSE	AROC	Wed, May 13, 2015	19.71	19.72	19.29	19.34
999	NYSE	AROC	Tue, May 12, 2015	19.37	19.87	19.27	19.53
998	NYSE	AROC	Mon, May 11, 2015	19.94	20.10	19.24	19.32
997	NYSE	AROC	Fri, May 8, 2015	19.44	20.12	18.96	19.93
996	NYSE	AROC	Thu, May 7, 2015	20.07	20.17	19.09	19.29
995	NYSE	AROC	Wed, May 6, 2015	21.12	21.19	20.01	20.29
994	NYSE	AROC	Tue, May 5, 2015	21.57	22.77	20.48	20.82
993	NYSE	AROC	Mon, May 4, 2015	22.25	22.37	21.52	21.68
992	NYSE	AROC	Fri, May 1, 2015	22.40	22.69	21.96	22.27
991	NYSE	AROC	Thu, Apr 30, 2015	22.45	22.83	21.88	22.44
990	NYSE	AROC	Wed, Apr 29, 2015	20.99	22.45	20.89	22.33
989	NYSE	AROC	Tue, Apr 28, 2015	20.86	21.21	20.72	21.10
988	NYSE	AROC	Mon, Apr 27, 2015	20.82	21.51	20.70	20.91
987	NYSE	AROC	Fri, Apr 24, 2015	20.98	21.01	20.55	20.68
986	NYSE	AROC	Thu, Apr 23, 2015	20.89	21.24	20.86	20.95
985	NYSE	AROC	Wed, Apr 22, 2015	20.78	21.07	20.60	20.82
984	NYSE	AROC	Tue, Apr 21, 2015	21.59	21.62	20.55	20.73
983	NYSE	AROC	Mon, Apr 20, 2015	21.19	22.08	21.19	21.41
982	NYSE	AROC	Fri, Apr 17, 2015	21.73	21.81	21.04	21.19
981	NYSE	AROC	Thu, Apr 16, 2015	21.87	22.24	21.50	21.85
980	NYSE	AROC	Wed, Apr 15, 2015	21.10	22.08	20.92	21.98
979	NYSE	AROC	Tue, Apr 14, 2015	20.74	21.13	20.67	20.93
978	NYSE	AROC	Mon, Apr 13, 2015	20.93	20.98	20.46	20.59
977	NYSE	AROC	Fri, Apr 10, 2015	21.09	21.16	20.69	20.76
976	NYSE	AROC	Thu, Apr 9, 2015	20.55	21.13	20.54	20.96
975	NYSE	AROC	Wed, Apr 8, 2015	20.75	21.01	20.41	20.46
974	NYSE	AROC	Tue, Apr 7, 2015	20.75	21.27	20.59	20.70
973	NYSE	AROC	Mon, Apr 6, 2015	20.58	21.23	20.58	20.79
972	NYSE	AROC	Thu, Apr 2, 2015	20.24	20.75	20.20	20.56
971	NYSE	AROC	Wed, Apr 1, 2015	20.38	20.83	20.24	20.34
970	NYSE	AROC	Tue, Mar 31, 2015	20.16	20.51	20.00	20.32
969	NYSE	AROC	Mon, Mar 30, 2015	20.08	20.72	20.06	20.34
968	NYSE	AROC	Fri, Mar 27, 2015	19.80	20.00	19.43	19.91
967	NYSE	AROC	Thu, Mar 26, 2015	20.30	20.68	19.71	19.82
966	NYSE	AROC	Wed, Mar 25, 2015	19.60	20.15	19.55	19.97
965	NYSE	AROC	Tue, Mar 24, 2015	19.31	19.45	18.88	19.44
964	NYSE	AROC	Mon, Mar 23, 2015	18.99	19.64	18.99	19.25
963	NYSE	AROC	Fri, Mar 20, 2015	18.72	19.16	18.61	19.01
962	NYSE	AROC	Thu, Mar 19, 2015	18.86	18.88	18.36	18.57
961	NYSE	AROC	Wed, Mar 18, 2015	17.78	19.25	17.57	19.02
960	NYSE	AROC	Tue, Mar 17, 2015	17.88	18.08	17.71	17.93
959	NYSE	AROC	Mon, Mar 16, 2015	18.04	18.09	17.72	17.94
958	NYSE	AROC	Fri, Mar 13, 2015	18.23	18.27	17.82	18.18
957	NYSE	AROC	Thu, Mar 12, 2015	18.74	18.77	18.12	18.40
956	NYSE	AROC	Wed, Mar 11, 2015	18.45	18.92	18.24	18.63
955	NYSE	AROC	Tue, Mar 10, 2015	18.49	18.57	18.12	18.39
954	NYSE	AROC	Mon, Mar 9, 2015	18.94	19.18	18.48	18.74
953	NYSE	AROC	Fri, Mar 6, 2015	19.38	19.64	18.91	19.00
952	NYSE	AROC	Thu, Mar 5, 2015	19.51	19.67	19.19	19.61
951	NYSE	AROC	Wed, Mar 4, 2015	19.49	19.56	19.10	19.33
950	NYSE	AROC	Tue, Mar 3, 2015	19.58	19.68	19.31	19.52
949	NYSE	AROC	Mon, Mar 2, 2015	19.34	19.67	18.88	19.54
948	NYSE	AROC	Fri, Feb 27, 2015	20.24	20.43	19.59	19.66
947	NYSE	AROC	Thu, Feb 26, 2015	19.35	20.69	19.26	20.41
946	NYSE	AROC	Wed, Feb 25, 2015	18.92	19.51	18.77	19.50
945	NYSE	AROC	Tue, Feb 24, 2015	19.14	19.28	18.43	18.89
944	NYSE	AROC	Mon, Feb 23, 2015	18.91	19.15	18.46	19.00
943	NYSE	AROC	Fri, Feb 20, 2015	19.52	19.58	19.01	19.14
942	NYSE	AROC	Thu, Feb 19, 2015	19.17	19.71	19.09	19.58
941	NYSE	AROC	Wed, Feb 18, 2015	19.25	19.58	19.23	19.55
940	NYSE	AROC	Tue, Feb 17, 2015	19.47	19.69	19.04	19.48
939	NYSE	AROC	Fri, Feb 13, 2015	18.50	19.66	18.47	19.52
938	NYSE	AROC	Thu, Feb 12, 2015	17.27	18.31	17.27	18.25
937	NYSE	AROC	Wed, Feb 11, 2015	17.10	17.26	16.87	17.02
936	NYSE	AROC	Tue, Feb 10, 2015	17.37	17.40	16.89	17.22
935	NYSE	AROC	Mon, Feb 9, 2015	17.46	17.70	17.33	17.37
934	NYSE	AROC	Fri, Feb 6, 2015	17.73	17.83	17.25	17.44
933	NYSE	AROC	Thu, Feb 5, 2015	17.46	17.76	17.34	17.64
932	NYSE	AROC	Wed, Feb 4, 2015	17.44	17.54	17.04	17.36
931	NYSE	AROC	Tue, Feb 3, 2015	17.59	18.19	17.50	17.73
930	NYSE	AROC	Mon, Feb 2, 2015	16.61	17.33	16.42	17.30
929	NYSE	AROC	Fri, Jan 30, 2015	16.05	16.68	15.97	16.41
928	NYSE	AROC	Thu, Jan 29, 2015	16.65	16.77	15.89	16.16
927	NYSE	AROC	Wed, Jan 28, 2015	17.01	17.10	16.49	16.57
926	NYSE	AROC	Tue, Jan 27, 2015	16.54	17.14	16.52	17.13
925	NYSE	AROC	Mon, Jan 26, 2015	16.52	16.79	16.47	16.65
924	NYSE	AROC	Fri, Jan 23, 2015	17.00	17.13	16.41	16.42
923	NYSE	AROC	Thu, Jan 22, 2015	17.51	17.91	17.02	17.07
922	NYSE	AROC	Wed, Jan 21, 2015	17.20	17.49	17.10	17.31
921	NYSE	AROC	Tue, Jan 20, 2015	17.21	17.22	16.76	17.06
920	NYSE	AROC	Fri, Jan 16, 2015	16.99	17.52	16.99	17.34
919	NYSE	AROC	Thu, Jan 15, 2015	17.62	17.62	16.90	16.93
918	NYSE	AROC	Wed, Jan 14, 2015	17.06	17.45	16.88	17.39
917	NYSE	AROC	Tue, Jan 13, 2015	17.70	17.86	17.07	17.29
916	NYSE	AROC	Mon, Jan 12, 2015	18.41	18.57	17.55	17.65
915	NYSE	AROC	Fri, Jan 9, 2015	19.06	19.26	18.58	18.63
914	NYSE	AROC	Thu, Jan 8, 2015	18.93	19.47	18.78	19.03
913	NYSE	AROC	Wed, Jan 7, 2015	19.06	19.14	18.59	18.75
912	NYSE	AROC	Tue, Jan 6, 2015	19.43	19.60	18.76	18.77
911	NYSE	AROC	Mon, Jan 5, 2015	19.89	19.93	19.15	19.46
910	NYSE	AROC	Fri, Jan 2, 2015	19.67	20.15	19.51	20.12
909	NYSE	AROC	Wed, Dec 31, 2014	19.38	20.03	19.26	19.72
908	NYSE	AROC	Tue, Dec 30, 2014	19.40	19.74	19.35	19.55
907	NYSE	AROC	Mon, Dec 29, 2014	19.41	19.60	19.24	19.45
906	NYSE	AROC	Fri, Dec 26, 2014	19.07	19.52	19.05	19.31
905	NYSE	AROC	Wed, Dec 24, 2014	18.77	19.15	18.72	18.94
904	NYSE	AROC	Tue, Dec 23, 2014	19.20	19.48	18.72	18.86
903	NYSE	AROC	Mon, Dec 22, 2014	19.41	19.55	18.72	19.05
902	NYSE	AROC	Fri, Dec 19, 2014	19.50	19.72	19.05	19.64
901	NYSE	AROC	Thu, Dec 18, 2014	19.80	19.98	19.23	19.37
900	NYSE	AROC	Wed, Dec 17, 2014	18.90	19.63	18.79	19.38
899	NYSE	AROC	Tue, Dec 16, 2014	18.92	19.30	18.51	18.78
898	NYSE	AROC	Mon, Dec 15, 2014	19.23	19.59	18.98	19.00
897	NYSE	AROC	Fri, Dec 12, 2014	18.80	19.71	18.75	19.24
896	NYSE	AROC	Thu, Dec 11, 2014	19.46	19.77	19.07	19.40
895	NYSE	AROC	Wed, Dec 10, 2014	19.49	19.69	19.14	19.46
894	NYSE	AROC	Tue, Dec 9, 2014	19.46	19.87	19.46	19.72
893	NYSE	AROC	Mon, Dec 8, 2014	19.52	19.82	19.37	19.59
892	NYSE	AROC	Fri, Dec 5, 2014	19.98	20.22	19.79	19.97
891	NYSE	AROC	Thu, Dec 4, 2014	19.85	20.30	19.85	20.04
890	NYSE	AROC	Wed, Dec 3, 2014	20.00	20.41	19.90	20.15
889	NYSE	AROC	Tue, Dec 2, 2014	19.98	20.44	19.89	20.02
888	NYSE	AROC	Mon, Dec 1, 2014	20.04	20.36	19.64	20.03
887	NYSE	AROC	Fri, Nov 28, 2014	21.26	21.26	19.79	20.28
886	NYSE	AROC	Wed, Nov 26, 2014	22.53	22.69	21.93	21.98
885	NYSE	AROC	Tue, Nov 25, 2014	23.21	23.42	22.70	22.71
884	NYSE	AROC	Mon, Nov 24, 2014	22.97	23.22	22.82	23.19
883	NYSE	AROC	Fri, Nov 21, 2014	23.00	23.33	22.68	22.98
882	NYSE	AROC	Thu, Nov 20, 2014	22.39	22.80	22.34	22.71
881	NYSE	AROC	Wed, Nov 19, 2014	22.53	22.67	22.14	22.38
880	NYSE	AROC	Tue, Nov 18, 2014	22.27	22.70	21.95	22.54
879	NYSE	AROC	Mon, Nov 17, 2014	23.06	23.07	21.42	22.28
878	NYSE	AROC	Fri, Nov 14, 2014	20.80	21.03	20.13	20.44
877	NYSE	AROC	Thu, Nov 13, 2014	20.84	21.05	20.77	20.87
876	NYSE	AROC	Wed, Nov 12, 2014	20.82	21.13	20.69	21.01
875	NYSE	AROC	Tue, Nov 11, 2014	20.83	21.08	20.64	20.87
874	NYSE	AROC	Mon, Nov 10, 2014	20.90	21.11	20.58	20.82
873	NYSE	AROC	Fri, Nov 7, 2014	20.81	21.19	20.68	20.77
872	NYSE	AROC	Thu, Nov 6, 2014	20.82	21.06	20.38	20.86
871	NYSE	AROC	Wed, Nov 5, 2014	21.13	21.16	20.59	21.07
870	NYSE	AROC	Tue, Nov 4, 2014	22.40	22.89	20.46	21.13
869	NYSE	AROC	Mon, Nov 3, 2014	23.79	24.11	23.28	23.56
868	NYSE	AROC	Fri, Oct 31, 2014	23.49	23.86	23.00	23.81
867	NYSE	AROC	Thu, Oct 30, 2014	23.46	23.73	22.97	23.24
866	NYSE	AROC	Wed, Oct 29, 2014	23.25	23.71	22.93	23.54
865	NYSE	AROC	Tue, Oct 28, 2014	22.66	23.13	22.57	23.13
864	NYSE	AROC	Mon, Oct 27, 2014	22.56	22.71	22.19	22.49
863	NYSE	AROC	Fri, Oct 24, 2014	23.04	23.11	22.62	22.95
862	NYSE	AROC	Thu, Oct 23, 2014	22.65	23.19	22.62	23.03
861	NYSE	AROC	Wed, Oct 22, 2014	22.86	23.13	22.35	22.37
860	NYSE	AROC	Tue, Oct 21, 2014	22.53	22.91	22.52	22.74
859	NYSE	AROC	Mon, Oct 20, 2014	22.31	22.65	22.15	22.31
858	NYSE	AROC	Fri, Oct 17, 2014	22.33	22.90	21.86	22.30
857	NYSE	AROC	Thu, Oct 16, 2014	21.33	22.40	21.30	21.90
856	NYSE	AROC	Wed, Oct 15, 2014	21.32	22.11	21.05	21.62
855	NYSE	AROC	Tue, Oct 14, 2014	22.11	22.21	21.35	21.80
854	NYSE	AROC	Mon, Oct 13, 2014	23.14	23.40	21.91	22.01
853	NYSE	AROC	Fri, Oct 10, 2014	24.63	24.72	23.23	23.31
852	NYSE	AROC	Thu, Oct 9, 2014	25.77	25.81	24.61	24.77
851	NYSE	AROC	Wed, Oct 8, 2014	25.61	25.87	24.68	25.83
850	NYSE	AROC	Tue, Oct 7, 2014	25.53	26.31	25.41	25.73
849	NYSE	AROC	Mon, Oct 6, 2014	25.91	26.21	25.43	25.69
848	NYSE	AROC	Fri, Oct 3, 2014	26.29	26.33	25.71	25.92
847	NYSE	AROC	Thu, Oct 2, 2014	26.42	26.53	25.52	26.07
846	NYSE	AROC	Wed, Oct 1, 2014	26.87	27.45	26.30	26.51
845	NYSE	AROC	Tue, Sep 30, 2014	26.71	27.38	26.64	26.82
844	NYSE	AROC	Mon, Sep 29, 2014	26.47	26.70	26.31	26.66
843	NYSE	AROC	Fri, Sep 26, 2014	26.14	26.67	26.11	26.65
842	NYSE	AROC	Thu, Sep 25, 2014	26.76	26.87	26.10	26.18
841	NYSE	AROC	Wed, Sep 24, 2014	26.78	27.13	26.46	26.79
840	NYSE	AROC	Tue, Sep 23, 2014	26.64	27.28	26.55	26.79
839	NYSE	AROC	Mon, Sep 22, 2014	27.62	27.70	26.63	26.72
838	NYSE	AROC	Fri, Sep 19, 2014	28.08	28.27	27.25	27.71
837	NYSE	AROC	Thu, Sep 18, 2014	27.88	28.17	27.77	28.03
836	NYSE	AROC	Wed, Sep 17, 2014	27.63	28.23	27.60	27.84
835	NYSE	AROC	Tue, Sep 16, 2014	27.47	27.81	27.36	27.65
834	NYSE	AROC	Mon, Sep 15, 2014	27.24	27.97	27.22	27.54
833	NYSE	AROC	Fri, Sep 12, 2014	27.61	27.67	27.07	27.16
832	NYSE	AROC	Thu, Sep 11, 2014	27.41	27.96	27.34	27.69
831	NYSE	AROC	Wed, Sep 10, 2014	27.55	27.80	27.44	27.63
830	NYSE	AROC	Tue, Sep 9, 2014	27.56	27.89	27.47	27.57
829	NYSE	AROC	Mon, Sep 8, 2014	27.49	27.89	27.48	27.64
828	NYSE	AROC	Fri, Sep 5, 2014	27.35	27.70	27.29	27.57
827	NYSE	AROC	Thu, Sep 4, 2014	27.99	28.00	27.32	27.43
826	NYSE	AROC	Wed, Sep 3, 2014	28.28	28.29	27.88	27.91
825	NYSE	AROC	Tue, Sep 2, 2014	28.16	28.46	28.07	28.13
824	NYSE	AROC	Fri, Aug 29, 2014	27.28	28.28	27.24	28.23
823	NYSE	AROC	Thu, Aug 28, 2014	26.99	27.45	26.94	27.18
822	NYSE	AROC	Wed, Aug 27, 2014	26.65	27.02	26.53	27.01
821	NYSE	AROC	Tue, Aug 26, 2014	26.19	26.81	26.15	26.70
820	NYSE	AROC	Mon, Aug 25, 2014	26.10	26.30	25.97	26.13
819	NYSE	AROC	Fri, Aug 22, 2014	26.00	26.13	25.73	26.03
818	NYSE	AROC	Thu, Aug 21, 2014	25.84	26.06	25.65	26.02
817	NYSE	AROC	Wed, Aug 20, 2014	25.43	25.96	25.24	25.84
816	NYSE	AROC	Tue, Aug 19, 2014	25.64	25.88	25.41	25.49
815	NYSE	AROC	Mon, Aug 18, 2014	25.78	25.78	25.40	25.65
814	NYSE	AROC	Fri, Aug 15, 2014	25.53	25.66	25.35	25.58
813	NYSE	AROC	Thu, Aug 14, 2014	25.57	25.68	25.09	25.40
812	NYSE	AROC	Wed, Aug 13, 2014	25.81	25.93	25.53	25.60
811	NYSE	AROC	Tue, Aug 12, 2014	25.83	25.93	25.61	25.67
810	NYSE	AROC	Mon, Aug 11, 2014	25.96	26.15	25.66	25.78
809	NYSE	AROC	Fri, Aug 8, 2014	25.78	26.13	25.70	25.82
808	NYSE	AROC	Thu, Aug 7, 2014	26.08	26.08	25.66	25.79
807	NYSE	AROC	Wed, Aug 6, 2014	26.31	26.84	26.08	26.26
806	NYSE	AROC	Tue, Aug 5, 2014	25.20	26.79	24.92	26.48
805	NYSE	AROC	Mon, Aug 4, 2014	25.57	25.82	25.15	25.36
804	NYSE	AROC	Fri, Aug 1, 2014	25.52	25.72	25.23	25.60
803	NYSE	AROC	Thu, Jul 31, 2014	25.63	25.92	25.27	25.58
802	NYSE	AROC	Wed, Jul 30, 2014	26.17	26.27	25.86	25.96
801	NYSE	AROC	Tue, Jul 29, 2014	25.87	26.27	25.84	26.02
800	NYSE	AROC	Mon, Jul 28, 2014	25.91	26.00	25.73	25.87
799	NYSE	AROC	Fri, Jul 25, 2014	25.77	26.06	25.73	25.94
798	NYSE	AROC	Thu, Jul 24, 2014	26.26	26.26	25.80	26.07
797	NYSE	AROC	Wed, Jul 23, 2014	26.42	26.44	26.07	26.15
796	NYSE	AROC	Tue, Jul 22, 2014	26.16	26.60	25.98	26.45
795	NYSE	AROC	Mon, Jul 21, 2014	26.03	26.24	25.78	26.13
794	NYSE	AROC	Fri, Jul 18, 2014	25.88	26.23	25.82	26.13
793	NYSE	AROC	Thu, Jul 17, 2014	26.48	26.51	25.86	25.98
792	NYSE	AROC	Wed, Jul 16, 2014	26.41	26.47	26.10	26.45
791	NYSE	AROC	Tue, Jul 15, 2014	26.77	26.92	26.09	26.29
790	NYSE	AROC	Mon, Jul 14, 2014	26.18	27.10	26.18	26.89
789	NYSE	AROC	Fri, Jul 11, 2014	26.30	26.30	25.94	26.10
788	NYSE	AROC	Thu, Jul 10, 2014	26.21	26.52	26.00	26.43
787	NYSE	AROC	Wed, Jul 9, 2014	26.61	26.75	26.50	26.62
786	NYSE	AROC	Tue, Jul 8, 2014	26.55	26.55	26.22	26.49
785	NYSE	AROC	Mon, Jul 7, 2014	27.23	27.33	26.39	26.62
784	NYSE	AROC	Thu, Jul 3, 2014	27.19	27.38	27.07	27.36
783	NYSE	AROC	Wed, Jul 2, 2014	27.30	27.39	27.04	27.21
782	NYSE	AROC	Tue, Jul 1, 2014	27.23	27.50	27.15	27.30
781	NYSE	AROC	Mon, Jun 30, 2014	27.37	27.42	27.06	27.24
780	NYSE	AROC	Fri, Jun 27, 2014	27.36	27.55	27.25	27.43
779	NYSE	AROC	Thu, Jun 26, 2014	27.48	27.56	27.27	27.45
778	NYSE	AROC	Wed, Jun 25, 2014	26.99	27.58	26.84	27.53
777	NYSE	AROC	Tue, Jun 24, 2014	27.33	27.61	27.04	27.11
776	NYSE	AROC	Mon, Jun 23, 2014	27.13	27.53	27.10	27.38
775	NYSE	AROC	Fri, Jun 20, 2014	26.67	27.22	26.66	27.14
774	NYSE	AROC	Thu, Jun 19, 2014	26.22	26.70	26.12	26.69
773	NYSE	AROC	Wed, Jun 18, 2014	26.21	26.27	25.87	26.19
772	NYSE	AROC	Tue, Jun 17, 2014	26.15	26.38	25.94	26.15
771	NYSE	AROC	Mon, Jun 16, 2014	26.49	26.57	26.25	26.32
770	NYSE	AROC	Fri, Jun 13, 2014	26.13	26.13	25.87	26.07
769	NYSE	AROC	Thu, Jun 12, 2014	26.15	26.41	26.02	26.06
768	NYSE	AROC	Wed, Jun 11, 2014	26.07	26.13	25.86	26.10
767	NYSE	AROC	Tue, Jun 10, 2014	25.87	26.19	25.87	26.12
766	NYSE	AROC	Mon, Jun 9, 2014	25.87	26.24	25.87	25.94
765	NYSE	AROC	Fri, Jun 6, 2014	26.03	26.05	25.70	25.83
764	NYSE	AROC	Thu, Jun 5, 2014	25.84	26.03	25.70	25.87
763	NYSE	AROC	Wed, Jun 4, 2014	25.86	25.98	25.67	25.85
762	NYSE	AROC	Tue, Jun 3, 2014	25.65	26.12	25.65	25.96
761	NYSE	AROC	Mon, Jun 2, 2014	25.27	25.80	24.99	25.70
760	NYSE	AROC	Fri, May 30, 2014	25.47	25.60	25.10	25.27
759	NYSE	AROC	Thu, May 29, 2014	25.40	25.65	25.17	25.54
758	NYSE	AROC	Wed, May 28, 2014	25.62	25.74	25.19	25.35
757	NYSE	AROC	Tue, May 27, 2014	25.29	25.80	25.18	25.64
756	NYSE	AROC	Fri, May 23, 2014	25.14	25.43	25.08	25.20
755	NYSE	AROC	Thu, May 22, 2014	25.01	25.29	24.90	25.16
754	NYSE	AROC	Wed, May 21, 2014	25.12	25.19	24.81	25.03
753	NYSE	AROC	Tue, May 20, 2014	25.04	25.20	24.85	24.98
752	NYSE	AROC	Mon, May 19, 2014	25.18	25.28	24.95	25.12
751	NYSE	AROC	Fri, May 16, 2014	25.09	25.23	24.80	25.21
750	NYSE	AROC	Thu, May 15, 2014	25.27	25.39	24.71	25.16
749	NYSE	AROC	Wed, May 14, 2014	25.43	25.60	24.92	25.41
748	NYSE	AROC	Tue, May 13, 2014	25.62	25.83	25.48	25.50
747	NYSE	AROC	Mon, May 12, 2014	25.67	25.77	25.41	25.61
746	NYSE	AROC	Fri, May 9, 2014	25.93	26.12	25.29	25.64
745	NYSE	AROC	Thu, May 8, 2014	26.96	26.97	25.63	26.01
744	NYSE	AROC	Wed, May 7, 2014	26.75	27.23	26.35	26.90
743	NYSE	AROC	Tue, May 6, 2014	25.89	27.79	25.88	26.73
742	NYSE	AROC	Mon, May 5, 2014	25.70	25.86	25.33	25.40
741	NYSE	AROC	Fri, May 2, 2014	25.89	26.26	25.77	25.78
740	NYSE	AROC	Thu, May 1, 2014	26.03	26.38	25.63	25.84
739	NYSE	AROC	Wed, Apr 30, 2014	26.01	26.35	25.67	26.04
738	NYSE	AROC	Tue, Apr 29, 2014	26.28	26.62	26.03	26.06
737	NYSE	AROC	Mon, Apr 28, 2014	26.56	26.65	25.90	26.06
736	NYSE	AROC	Fri, Apr 25, 2014	26.58	26.84	26.37	26.54
735	NYSE	AROC	Thu, Apr 24, 2014	27.09	27.25	26.41	26.67
734	NYSE	AROC	Wed, Apr 23, 2014	26.75	27.42	26.74	27.03
733	NYSE	AROC	Tue, Apr 22, 2014	26.79	26.90	26.61	26.73
732	NYSE	AROC	Mon, Apr 21, 2014	26.59	26.93	26.50	26.78
731	NYSE	AROC	Thu, Apr 17, 2014	26.62	26.93	26.46	26.52
730	NYSE	AROC	Wed, Apr 16, 2014	26.55	26.74	26.47	26.62
729	NYSE	AROC	Tue, Apr 15, 2014	26.12	26.61	25.88	26.38
728	NYSE	AROC	Mon, Apr 14, 2014	26.09	26.39	25.75	26.03
727	NYSE	AROC	Fri, Apr 11, 2014	25.77	26.13	25.46	25.85
726	NYSE	AROC	Thu, Apr 10, 2014	26.51	26.58	25.80	26.01
725	NYSE	AROC	Wed, Apr 9, 2014	26.48	26.68	26.26	26.56
724	NYSE	AROC	Tue, Apr 8, 2014	26.16	26.64	26.14	26.42
723	NYSE	AROC	Mon, Apr 7, 2014	26.44	26.52	25.84	26.09
722	NYSE	AROC	Fri, Apr 4, 2014	26.60	26.70	26.14	26.45
721	NYSE	AROC	Thu, Apr 3, 2014	26.64	26.73	26.43	26.59
720	NYSE	AROC	Wed, Apr 2, 2014	26.58	26.73	26.34	26.64
719	NYSE	AROC	Tue, Apr 1, 2014	26.49	26.64	26.27	26.54
718	NYSE	AROC	Mon, Mar 31, 2014	26.06	26.65	26.03	26.56
717	NYSE	AROC	Fri, Mar 28, 2014	26.67	27.03	26.38	26.48
716	NYSE	AROC	Thu, Mar 27, 2014	26.00	26.92	25.92	26.67
715	NYSE	AROC	Wed, Mar 26, 2014	26.31	26.41	25.86	25.91
714	NYSE	AROC	Tue, Mar 25, 2014	25.43	26.27	25.36	26.21
713	NYSE	AROC	Mon, Mar 24, 2014	24.97	25.55	24.97	25.24
712	NYSE	AROC	Fri, Mar 21, 2014	24.29	25.12	24.29	24.94
711	NYSE	AROC	Thu, Mar 20, 2014	23.58	24.15	23.57	24.06
710	NYSE	AROC	Wed, Mar 19, 2014	23.48	23.75	23.37	23.63
709	NYSE	AROC	Tue, Mar 18, 2014	23.14	23.53	23.14	23.43
708	NYSE	AROC	Mon, Mar 17, 2014	23.20	23.38	23.02	23.13
707	NYSE	AROC	Fri, Mar 14, 2014	23.19	23.27	23.00	23.13
706	NYSE	AROC	Thu, Mar 13, 2014	23.52	23.61	23.08	23.19
705	NYSE	AROC	Wed, Mar 12, 2014	23.66	23.69	23.28	23.54
704	NYSE	AROC	Tue, Mar 11, 2014	24.22	24.23	23.55	23.80
703	NYSE	AROC	Mon, Mar 10, 2014	24.46	24.47	24.17	24.18
702	NYSE	AROC	Fri, Mar 7, 2014	24.77	24.84	24.46	24.49
701	NYSE	AROC	Thu, Mar 6, 2014	24.47	24.89	24.38	24.72
700	NYSE	AROC	Wed, Mar 5, 2014	24.84	24.85	24.34	24.44
699	NYSE	AROC	Tue, Mar 4, 2014	25.07	25.11	24.39	24.93
698	NYSE	AROC	Mon, Mar 3, 2014	25.08	25.37	24.82	25.03
697	NYSE	AROC	Fri, Feb 28, 2014	24.14	25.12	24.11	24.80
696	NYSE	AROC	Thu, Feb 27, 2014	23.80	24.53	23.66	24.10
695	NYSE	AROC	Wed, Feb 26, 2014	24.08	24.31	23.34	23.80
694	NYSE	AROC	Tue, Feb 25, 2014	22.64	23.68	22.44	23.15
693	NYSE	AROC	Mon, Feb 24, 2014	21.90	22.29	21.90	22.10
692	NYSE	AROC	Fri, Feb 21, 2014	21.79	22.11	21.79	21.88
691	NYSE	AROC	Thu, Feb 20, 2014	21.90	21.96	21.75	21.82
690	NYSE	AROC	Wed, Feb 19, 2014	21.91	22.26	21.82	21.90
689	NYSE	AROC	Tue, Feb 18, 2014	21.79	22.10	21.59	21.91
688	NYSE	AROC	Fri, Feb 14, 2014	21.70	21.90	21.59	21.82
687	NYSE	AROC	Thu, Feb 13, 2014	21.31	21.88	21.17	21.70
686	NYSE	AROC	Wed, Feb 12, 2014	21.36	21.57	21.27	21.32
685	NYSE	AROC	Tue, Feb 11, 2014	21.07	21.50	21.07	21.37
684	NYSE	AROC	Mon, Feb 10, 2014	21.10	21.14	20.83	21.06
683	NYSE	AROC	Fri, Feb 7, 2014	21.34	21.53	21.06	21.13
682	NYSE	AROC	Thu, Feb 6, 2014	21.14	21.37	21.12	21.29
681	NYSE	AROC	Wed, Feb 5, 2014	21.26	21.61	21.01	21.10
680	NYSE	AROC	Tue, Feb 4, 2014	21.16	21.40	21.05	21.32
679	NYSE	AROC	Mon, Feb 3, 2014	21.01	21.16	20.85	21.05
678	NYSE	AROC	Fri, Jan 31, 2014	20.58	21.04	20.23	21.03
677	NYSE	AROC	Thu, Jan 30, 2014	20.86	21.13	20.73	20.81
676	NYSE	AROC	Wed, Jan 29, 2014	20.90	20.96	20.53	20.72
675	NYSE	AROC	Tue, Jan 28, 2014	21.30	21.35	21.01	21.09
674	NYSE	AROC	Mon, Jan 27, 2014	21.44	21.53	21.04	21.29
673	NYSE	AROC	Fri, Jan 24, 2014	21.49	21.51	21.15	21.41
672	NYSE	AROC	Thu, Jan 23, 2014	21.58	21.69	21.38	21.63
671	NYSE	AROC	Wed, Jan 22, 2014	21.52	21.67	21.48	21.62
670	NYSE	AROC	Tue, Jan 21, 2014	21.42	21.70	21.27	21.51
669	NYSE	AROC	Fri, Jan 17, 2014	21.18	21.39	21.09	21.30
668	NYSE	AROC	Thu, Jan 16, 2014	20.92	21.25	20.82	21.16
667	NYSE	AROC	Wed, Jan 15, 2014	20.87	20.91	20.70	20.90
666	NYSE	AROC	Tue, Jan 14, 2014	20.79	20.93	20.69	20.86
665	NYSE	AROC	Mon, Jan 13, 2014	20.73	20.89	20.52	20.69
664	NYSE	AROC	Fri, Jan 10, 2014	20.54	20.79	20.38	20.74
663	NYSE	AROC	Thu, Jan 9, 2014	20.76	20.76	20.27	20.48
662	NYSE	AROC	Wed, Jan 8, 2014	20.67	20.67	20.46	20.67
661	NYSE	AROC	Tue, Jan 7, 2014	20.89	20.89	20.60	20.73
660	NYSE	AROC	Mon, Jan 6, 2014	20.58	20.90	20.40	20.83
659	NYSE	AROC	Fri, Jan 3, 2014	20.65	20.83	20.52	20.54
658	NYSE	AROC	Thu, Jan 2, 2014	20.57	20.86	20.52	20.62
657	NYSE	AROC	Tue, Dec 31, 2013	20.64	20.79	20.55	20.70
656	NYSE	AROC	Mon, Dec 30, 2013	20.71	20.87	20.61	20.62
655	NYSE	AROC	Fri, Dec 27, 2013	20.62	20.84	20.43	20.70
654	NYSE	AROC	Thu, Dec 26, 2013	20.66	20.66	20.46	20.50
653	NYSE	AROC	Tue, Dec 24, 2013	20.35	20.70	20.30	20.63
652	NYSE	AROC	Mon, Dec 23, 2013	20.41	20.52	20.32	20.41
651	NYSE	AROC	Fri, Dec 20, 2013	19.98	20.38	19.87	20.35
650	NYSE	AROC	Thu, Dec 19, 2013	19.90	20.00	19.69	19.92
649	NYSE	AROC	Wed, Dec 18, 2013	19.47	19.97	19.29	19.89
648	NYSE	AROC	Tue, Dec 17, 2013	19.62	19.71	19.31	19.52
647	NYSE	AROC	Mon, Dec 16, 2013	18.95	19.66	18.94	19.57
646	NYSE	AROC	Fri, Dec 13, 2013	19.00	19.00	18.69	18.95
645	NYSE	AROC	Thu, Dec 12, 2013	18.89	19.05	18.74	18.89
644	NYSE	AROC	Wed, Dec 11, 2013	18.94	19.01	18.78	18.89
643	NYSE	AROC	Tue, Dec 10, 2013	19.18	19.32	18.85	18.92
642	NYSE	AROC	Mon, Dec 9, 2013	19.28	19.36	19.12	19.21
641	NYSE	AROC	Fri, Dec 6, 2013	19.94	20.18	19.42	19.46
640	NYSE	AROC	Thu, Dec 5, 2013	19.86	19.95	19.66	19.72
639	NYSE	AROC	Wed, Dec 4, 2013	19.79	20.00	19.61	19.92
638	NYSE	AROC	Tue, Dec 3, 2013	19.63	19.88	19.57	19.87
637	NYSE	AROC	Mon, Dec 2, 2013	19.65	19.84	19.37	19.79
636	NYSE	AROC	Fri, Nov 29, 2013	19.55	19.87	19.40	19.69
635	NYSE	AROC	Wed, Nov 27, 2013	19.59	19.77	19.41	19.47
634	NYSE	AROC	Tue, Nov 26, 2013	19.77	19.90	19.51	19.65
633	NYSE	AROC	Mon, Nov 25, 2013	20.03	20.03	19.77	19.83
632	NYSE	AROC	Fri, Nov 22, 2013	20.07	20.09	19.82	20.04
631	NYSE	AROC	Thu, Nov 21, 2013	20.19	20.27	19.98	20.03
630	NYSE	AROC	Wed, Nov 20, 2013	20.03	20.25	19.95	20.12
629	NYSE	AROC	Tue, Nov 19, 2013	19.62	20.02	19.50	19.98
628	NYSE	AROC	Mon, Nov 18, 2013	19.87	20.00	19.63	19.70
627	NYSE	AROC	Fri, Nov 15, 2013	19.90	20.06	19.64	19.86
626	NYSE	AROC	Thu, Nov 14, 2013	19.71	20.11	19.64	19.84
625	NYSE	AROC	Wed, Nov 13, 2013	19.49	19.75	19.34	19.74
624	NYSE	AROC	Tue, Nov 12, 2013	19.22	19.65	19.12	19.54
623	NYSE	AROC	Mon, Nov 11, 2013	19.13	19.58	19.06	19.32
622	NYSE	AROC	Fri, Nov 8, 2013	18.91	19.25	18.81	19.18
621	NYSE	AROC	Thu, Nov 7, 2013	19.16	19.22	18.87	18.91
620	NYSE	AROC	Wed, Nov 6, 2013	19.34	19.34	18.91	19.05
619	NYSE	AROC	Tue, Nov 5, 2013	17.53	19.01	17.29	18.71
618	NYSE	AROC	Mon, Nov 4, 2013	17.37	17.63	17.36	17.60
617	NYSE	AROC	Fri, Nov 1, 2013	17.25	17.41	17.04	17.38
616	NYSE	AROC	Thu, Oct 31, 2013	17.49	17.55	17.21	17.28
615	NYSE	AROC	Wed, Oct 30, 2013	17.34	17.53	17.04	17.47
614	NYSE	AROC	Tue, Oct 29, 2013	17.36	17.48	17.26	17.36
613	NYSE	AROC	Mon, Oct 28, 2013	17.07	17.48	17.01	17.34
612	NYSE	AROC	Fri, Oct 25, 2013	17.07	17.13	16.82	17.12
611	NYSE	AROC	Thu, Oct 24, 2013	17.05	17.08	16.78	17.01
610	NYSE	AROC	Wed, Oct 23, 2013	17.02	17.14	16.73	17.05
609	NYSE	AROC	Tue, Oct 22, 2013	16.91	17.16	16.85	17.15
608	NYSE	AROC	Mon, Oct 21, 2013	16.90	17.09	16.77	16.82
607	NYSE	AROC	Fri, Oct 18, 2013	17.28	17.31	16.04	16.94
606	NYSE	AROC	Thu, Oct 17, 2013	17.00	17.19	16.89	17.10
605	NYSE	AROC	Wed, Oct 16, 2013	16.88	17.11	16.76	17.10
604	NYSE	AROC	Tue, Oct 15, 2013	17.02	17.06	16.67	16.76
603	NYSE	AROC	Mon, Oct 14, 2013	16.81	17.07	16.65	17.06
602	NYSE	AROC	Fri, Oct 11, 2013	16.70	17.05	16.62	16.93
601	NYSE	AROC	Thu, Oct 10, 2013	16.54	16.77	16.51	16.77
600	NYSE	AROC	Wed, Oct 9, 2013	16.48	16.51	16.22	16.33
599	NYSE	AROC	Tue, Oct 8, 2013	16.79	16.82	16.38	16.48
598	NYSE	AROC	Mon, Oct 7, 2013	16.82	16.93	16.52	16.73
597	NYSE	AROC	Fri, Oct 4, 2013	16.84	17.11	16.81	17.02
596	NYSE	AROC	Thu, Oct 3, 2013	16.72	16.91	16.57	16.82
595	NYSE	AROC	Wed, Oct 2, 2013	16.94	16.95	16.68	16.81
594	NYSE	AROC	Tue, Oct 1, 2013	16.68	17.19	16.67	16.99
593	NYSE	AROC	Mon, Sep 30, 2013	16.54	16.82	16.41	16.69
592	NYSE	AROC	Fri, Sep 27, 2013	16.91	17.00	16.62	16.67
591	NYSE	AROC	Thu, Sep 26, 2013	17.19	17.31	16.92	17.06
590	NYSE	AROC	Wed, Sep 25, 2013	16.87	17.17	16.78	17.07
589	NYSE	AROC	Tue, Sep 24, 2013	16.92	17.01	16.71	16.79
588	NYSE	AROC	Mon, Sep 23, 2013	17.20	17.24	16.82	16.93
587	NYSE	AROC	Fri, Sep 20, 2013	17.16	17.34	17.12	17.24
586	NYSE	AROC	Thu, Sep 19, 2013	17.12	17.43	17.05	17.11
585	NYSE	AROC	Wed, Sep 18, 2013	17.15	17.24	16.81	17.12
584	NYSE	AROC	Tue, Sep 17, 2013	17.28	17.35	17.05	17.24
583	NYSE	AROC	Mon, Sep 16, 2013	17.28	17.47	17.15	17.30
582	NYSE	AROC	Fri, Sep 13, 2013	17.15	17.25	16.97	17.13
581	NYSE	AROC	Thu, Sep 12, 2013	17.55	17.55	17.08	17.13
580	NYSE	AROC	Wed, Sep 11, 2013	17.57	17.74	17.43	17.59
579	NYSE	AROC	Tue, Sep 10, 2013	17.50	17.64	17.43	17.57
578	NYSE	AROC	Mon, Sep 9, 2013	17.07	17.53	17.07	17.44
577	NYSE	AROC	Fri, Sep 6, 2013	17.08	17.24	16.68	17.04
576	NYSE	AROC	Thu, Sep 5, 2013	16.85	17.13	16.85	16.99
575	NYSE	AROC	Wed, Sep 4, 2013	16.79	16.92	16.54	16.85
574	NYSE	AROC	Tue, Sep 3, 2013	16.81	17.04	16.52	16.88
573	NYSE	AROC	Fri, Aug 30, 2013	16.75	16.80	16.48	16.61
572	NYSE	AROC	Thu, Aug 29, 2013	16.77	17.02	16.53	16.76
571	NYSE	AROC	Wed, Aug 28, 2013	16.54	16.85	16.54	16.74
570	NYSE	AROC	Tue, Aug 27, 2013	16.71	16.85	16.39	16.46
569	NYSE	AROC	Mon, Aug 26, 2013	16.99	17.05	16.76	16.88
568	NYSE	AROC	Fri, Aug 23, 2013	17.05	17.27	16.82	16.98
567	NYSE	AROC	Thu, Aug 22, 2013	16.73	16.91	16.68	16.85
566	NYSE	AROC	Wed, Aug 21, 2013	16.72	16.79	16.53	16.62
565	NYSE	AROC	Tue, Aug 20, 2013	16.84	16.99	16.61	16.84
564	NYSE	AROC	Mon, Aug 19, 2013	16.95	17.04	16.76	16.82
563	NYSE	AROC	Fri, Aug 16, 2013	17.02	17.36	16.96	17.02
562	NYSE	AROC	Thu, Aug 15, 2013	17.00	17.14	16.93	17.12
561	NYSE	AROC	Wed, Aug 14, 2013	17.19	17.31	17.07	17.16
560	NYSE	AROC	Tue, Aug 13, 2013	17.33	17.34	17.10	17.19
559	NYSE	AROC	Mon, Aug 12, 2013	17.10	17.45	17.01	17.31
558	NYSE	AROC	Fri, Aug 9, 2013	17.25	17.25	17.03	17.15
557	NYSE	AROC	Thu, Aug 8, 2013	17.24	17.57	17.20	17.25
556	NYSE	AROC	Wed, Aug 7, 2013	18.00	18.00	17.08	17.27
555	NYSE	AROC	Tue, Aug 6, 2013	19.48	19.49	17.10	18.00
554	NYSE	AROC	Mon, Aug 5, 2013	19.65	19.71	19.36	19.48
553	NYSE	AROC	Fri, Aug 2, 2013	19.32	19.40	18.97	19.37
552	NYSE	AROC	Thu, Aug 1, 2013	19.37	19.54	19.24	19.33
551	NYSE	AROC	Wed, Jul 31, 2013	19.28	19.32	19.07	19.22
550	NYSE	AROC	Tue, Jul 30, 2013	19.16	19.24	18.79	19.20
549	NYSE	AROC	Mon, Jul 29, 2013	19.20	19.20	18.82	19.13
548	NYSE	AROC	Fri, Jul 26, 2013	19.12	19.35	18.83	19.28
547	NYSE	AROC	Thu, Jul 25, 2013	19.18	19.36	19.09	19.26
546	NYSE	AROC	Wed, Jul 24, 2013	19.31	19.31	18.95	19.26
545	NYSE	AROC	Tue, Jul 23, 2013	19.32	19.35	19.17	19.23
544	NYSE	AROC	Mon, Jul 22, 2013	19.31	19.37	19.23	19.31
543	NYSE	AROC	Fri, Jul 19, 2013	19.08	19.36	18.96	19.34
542	NYSE	AROC	Thu, Jul 18, 2013	19.04	19.28	18.95	19.11
541	NYSE	AROC	Wed, Jul 17, 2013	18.82	19.06	18.75	18.98
540	NYSE	AROC	Tue, Jul 16, 2013	18.82	18.89	18.62	18.78
539	NYSE	AROC	Mon, Jul 15, 2013	18.83	18.90	18.64	18.75
538	NYSE	AROC	Fri, Jul 12, 2013	18.46	18.86	18.46	18.78
537	NYSE	AROC	Thu, Jul 11, 2013	18.74	18.78	18.08	18.47
536	NYSE	AROC	Wed, Jul 10, 2013	18.55	18.70	18.37	18.50
535	NYSE	AROC	Tue, Jul 9, 2013	18.42	18.55	18.26	18.51
534	NYSE	AROC	Mon, Jul 8, 2013	17.92	18.35	17.86	18.26
533	NYSE	AROC	Fri, Jul 5, 2013	17.74	17.93	17.65	17.82
532	NYSE	AROC	Wed, Jul 3, 2013	17.42	17.56	17.36	17.44
531	NYSE	AROC	Tue, Jul 2, 2013	17.17	17.60	17.14	17.44
530	NYSE	AROC	Mon, Jul 1, 2013	17.13	17.48	17.04	17.19
529	NYSE	AROC	Fri, Jun 28, 2013	16.96	17.25	16.83	17.02
528	NYSE	AROC	Thu, Jun 27, 2013	17.01	17.20	16.91	16.99
527	NYSE	AROC	Wed, Jun 26, 2013	17.23	17.33	16.81	16.93
526	NYSE	AROC	Tue, Jun 25, 2013	17.06	17.20	16.91	17.11
525	NYSE	AROC	Mon, Jun 24, 2013	16.85	17.14	16.67	16.91
524	NYSE	AROC	Fri, Jun 21, 2013	17.24	17.36	17.02	17.11
523	NYSE	AROC	Thu, Jun 20, 2013	17.34	17.42	16.97	17.17
522	NYSE	AROC	Wed, Jun 19, 2013	18.06	18.13	17.69	17.76
521	NYSE	AROC	Tue, Jun 18, 2013	17.70	18.09	17.66	18.03
520	NYSE	AROC	Mon, Jun 17, 2013	17.71	17.86	17.54	17.66
519	NYSE	AROC	Fri, Jun 14, 2013	17.65	17.71	17.44	17.53
518	NYSE	AROC	Thu, Jun 13, 2013	17.34	17.75	17.34	17.64
517	NYSE	AROC	Wed, Jun 12, 2013	17.51	17.51	17.27	17.37
516	NYSE	AROC	Tue, Jun 11, 2013	17.05	17.46	17.03	17.30
515	NYSE	AROC	Mon, Jun 10, 2013	17.65	17.65	17.19	17.50
514	NYSE	AROC	Fri, Jun 7, 2013	17.40	17.77	17.26	17.57
513	NYSE	AROC	Thu, Jun 6, 2013	16.98	17.32	16.81	17.32
512	NYSE	AROC	Wed, Jun 5, 2013	17.36	17.46	17.02	17.05
511	NYSE	AROC	Tue, Jun 4, 2013	17.76	17.88	17.20	17.45
510	NYSE	AROC	Mon, Jun 3, 2013	17.53	17.79	17.21	17.78
509	NYSE	AROC	Fri, May 31, 2013	17.78	17.81	17.39	17.51
508	NYSE	AROC	Thu, May 30, 2013	17.89	17.99	17.81	17.85
507	NYSE	AROC	Wed, May 29, 2013	18.13	18.16	17.71	17.94
506	NYSE	AROC	Tue, May 28, 2013	18.07	18.32	18.05	18.27
505	NYSE	AROC	Fri, May 24, 2013	17.67	17.77	17.45	17.77
504	NYSE	AROC	Thu, May 23, 2013	17.49	17.93	17.42	17.84
503	NYSE	AROC	Wed, May 22, 2013	17.89	18.31	17.33	17.75
502	NYSE	AROC	Tue, May 21, 2013	17.96	18.02	17.70	17.88
501	NYSE	AROC	Mon, May 20, 2013	17.75	18.11	17.69	17.99
500	NYSE	AROC	Fri, May 17, 2013	17.72	17.91	17.70	17.83
499	NYSE	AROC	Thu, May 16, 2013	17.56	17.71	17.48	17.63
498	NYSE	AROC	Wed, May 15, 2013	17.51	17.76	17.49	17.65
497	NYSE	AROC	Tue, May 14, 2013	17.54	17.74	17.45	17.59
496	NYSE	AROC	Mon, May 13, 2013	17.56	17.62	17.43	17.54
495	NYSE	AROC	Fri, May 10, 2013	17.46	17.66	17.37	17.56
494	NYSE	AROC	Thu, May 9, 2013	17.39	17.59	17.31	17.47
493	NYSE	AROC	Wed, May 8, 2013	17.37	17.53	17.15	17.45
492	NYSE	AROC	Tue, May 7, 2013	17.33	17.66	17.14	17.46
491	NYSE	AROC	Mon, May 6, 2013	16.87	17.23	16.82	17.14
490	NYSE	AROC	Fri, May 3, 2013	16.84	17.43	16.48	16.82
489	NYSE	AROC	Thu, May 2, 2013	15.98	16.65	15.94	16.36
488	NYSE	AROC	Wed, May 1, 2013	15.85	15.96	15.58	15.78
487	NYSE	AROC	Tue, Apr 30, 2013	15.64	16.09	15.49	15.99
486	NYSE	AROC	Mon, Apr 29, 2013	15.36	15.72	15.25	15.66
485	NYSE	AROC	Fri, Apr 26, 2013	14.98	15.23	14.85	15.23
484	NYSE	AROC	Thu, Apr 25, 2013	15.14	15.29	14.90	15.09
483	NYSE	AROC	Wed, Apr 24, 2013	14.80	15.13	14.74	15.03
482	NYSE	AROC	Tue, Apr 23, 2013	14.82	14.90	14.58	14.77
481	NYSE	AROC	Mon, Apr 22, 2013	14.49	14.83	14.17	14.69
480	NYSE	AROC	Fri, Apr 19, 2013	14.50	14.53	14.08	14.46
479	NYSE	AROC	Thu, Apr 18, 2013	14.59	14.79	14.27	14.42
478	NYSE	AROC	Wed, Apr 17, 2013	14.73	14.73	14.35	14.58
477	NYSE	AROC	Tue, Apr 16, 2013	14.77	14.91	14.54	14.88
476	NYSE	AROC	Mon, Apr 15, 2013	15.51	15.51	14.52	14.60
475	NYSE	AROC	Fri, Apr 12, 2013	15.61	15.69	15.38	15.63
474	NYSE	AROC	Thu, Apr 11, 2013	15.75	15.96	15.52	15.69
473	NYSE	AROC	Wed, Apr 10, 2013	15.28	15.79	15.10	15.72
472	NYSE	AROC	Tue, Apr 9, 2013	15.11	15.47	15.02	15.31
471	NYSE	AROC	Mon, Apr 8, 2013	15.21	15.30	14.92	15.08
470	NYSE	AROC	Fri, Apr 5, 2013	14.50	15.21	14.41	15.11
469	NYSE	AROC	Thu, Apr 4, 2013	15.10	15.11	14.87	15.01
468	NYSE	AROC	Wed, Apr 3, 2013	15.49	15.49	15.00	15.10
467	NYSE	AROC	Tue, Apr 2, 2013	15.84	15.94	15.42	15.47
466	NYSE	AROC	Mon, Apr 1, 2013	16.35	16.35	15.54	15.62
465	NYSE	AROC	Thu, Mar 28, 2013	16.56	16.56	16.27	16.35
464	NYSE	AROC	Wed, Mar 27, 2013	16.41	16.50	16.19	16.50
463	NYSE	AROC	Tue, Mar 26, 2013	16.39	16.50	16.16	16.47
462	NYSE	AROC	Mon, Mar 25, 2013	16.24	16.53	16.22	16.35
461	NYSE	AROC	Fri, Mar 22, 2013	16.21	16.43	16.05	16.24
460	NYSE	AROC	Thu, Mar 21, 2013	16.22	16.43	15.99	16.10
459	NYSE	AROC	Wed, Mar 20, 2013	16.36	16.44	16.16	16.33
458	NYSE	AROC	Tue, Mar 19, 2013	16.39	16.46	16.04	16.25
457	NYSE	AROC	Mon, Mar 18, 2013	16.22	16.45	16.10	16.33
456	NYSE	AROC	Fri, Mar 15, 2013	16.50	16.56	16.28	16.42
455	NYSE	AROC	Thu, Mar 14, 2013	16.29	16.53	16.26	16.42
454	NYSE	AROC	Wed, Mar 13, 2013	16.24	16.34	16.03	16.19
453	NYSE	AROC	Tue, Mar 12, 2013	16.27	16.30	15.92	16.24
452	NYSE	AROC	Mon, Mar 11, 2013	16.08	16.39	15.89	16.33
451	NYSE	AROC	Fri, Mar 8, 2013	16.59	16.59	15.90	16.10
450	NYSE	AROC	Thu, Mar 7, 2013	15.89	16.13	15.72	16.08
449	NYSE	AROC	Wed, Mar 6, 2013	15.58	15.82	15.56	15.76
448	NYSE	AROC	Tue, Mar 5, 2013	15.30	15.74	15.24	15.57
447	NYSE	AROC	Mon, Mar 4, 2013	15.50	15.54	14.93	15.16
446	NYSE	AROC	Fri, Mar 1, 2013	15.13	15.64	14.87	15.60
445	NYSE	AROC	Thu, Feb 28, 2013	14.95	15.30	14.87	15.27
444	NYSE	AROC	Wed, Feb 27, 2013	14.98	15.22	14.89	14.96
443	NYSE	AROC	Tue, Feb 26, 2013	14.05	15.05	14.05	14.86
442	NYSE	AROC	Mon, Feb 25, 2013	14.50	14.53	13.90	13.93
441	NYSE	AROC	Fri, Feb 22, 2013	14.49	14.49	14.25	14.38
440	NYSE	AROC	Thu, Feb 21, 2013	14.54	14.60	13.96	14.36
439	NYSE	AROC	Wed, Feb 20, 2013	15.04	15.06	14.50	14.57
438	NYSE	AROC	Tue, Feb 19, 2013	14.92	15.07	14.91	15.04
437	NYSE	AROC	Fri, Feb 15, 2013	14.98	14.99	14.73	14.92
436	NYSE	AROC	Thu, Feb 14, 2013	14.75	15.01	14.68	14.96
435	NYSE	AROC	Wed, Feb 13, 2013	14.66	14.81	14.55	14.80
434	NYSE	AROC	Tue, Feb 12, 2013	14.72	14.76	14.58	14.70
433	NYSE	AROC	Mon, Feb 11, 2013	14.78	14.80	14.58	14.69
432	NYSE	AROC	Fri, Feb 8, 2013	14.83	14.92	14.67	14.86
431	NYSE	AROC	Thu, Feb 7, 2013	14.61	14.85	14.49	14.82
430	NYSE	AROC	Wed, Feb 6, 2013	14.46	14.58	14.36	14.55
429	NYSE	AROC	Tue, Feb 5, 2013	14.47	14.60	14.37	14.56
428	NYSE	AROC	Mon, Feb 4, 2013	14.33	14.44	14.18	14.40
427	NYSE	AROC	Fri, Feb 1, 2013	14.18	14.46	14.03	14.45
426	NYSE	AROC	Thu, Jan 31, 2013	14.00	14.12	13.83	14.07
425	NYSE	AROC	Wed, Jan 30, 2013	13.91	14.11	13.76	14.02
424	NYSE	AROC	Tue, Jan 29, 2013	14.00	14.01	13.69	13.91
423	NYSE	AROC	Mon, Jan 28, 2013	14.00	14.11	13.83	13.98
422	NYSE	AROC	Fri, Jan 25, 2013	14.01	14.10	13.77	13.95
421	NYSE	AROC	Thu, Jan 24, 2013	13.99	14.22	13.76	13.88
420	NYSE	AROC	Wed, Jan 23, 2013	13.92	13.95	13.76	13.95
419	NYSE	AROC	Tue, Jan 22, 2013	13.84	13.94	13.75	13.93
418	NYSE	AROC	Fri, Jan 18, 2013	13.74	13.89	13.69	13.83
417	NYSE	AROC	Thu, Jan 17, 2013	13.64	13.82	13.57	13.69
416	NYSE	AROC	Wed, Jan 16, 2013	13.85	13.88	13.53	13.61
415	NYSE	AROC	Tue, Jan 15, 2013	13.59	13.98	13.59	13.94
414	NYSE	AROC	Mon, Jan 14, 2013	13.89	13.90	13.65	13.69
413	NYSE	AROC	Fri, Jan 11, 2013	13.94	13.94	13.68	13.90
412	NYSE	AROC	Thu, Jan 10, 2013	13.98	13.98	13.69	13.91
411	NYSE	AROC	Wed, Jan 9, 2013	13.98	14.00	13.62	13.92
410	NYSE	AROC	Tue, Jan 8, 2013	13.69	14.01	13.58	13.99
409	NYSE	AROC	Mon, Jan 7, 2013	13.46	13.75	13.40	13.69
408	NYSE	AROC	Fri, Jan 4, 2013	13.55	13.75	13.43	13.60
407	NYSE	AROC	Thu, Jan 3, 2013	13.57	13.71	13.35	13.45
406	NYSE	AROC	Wed, Jan 2, 2013	13.67	13.67	13.32	13.54
405	NYSE	AROC	Mon, Dec 31, 2012	12.63	13.29	12.59	13.27
404	NYSE	AROC	Fri, Dec 28, 2012	12.74	13.02	12.63	12.65
403	NYSE	AROC	Thu, Dec 27, 2012	12.96	13.06	12.58	12.83
402	NYSE	AROC	Wed, Dec 26, 2012	13.07	13.20	12.83	12.92
401	NYSE	AROC	Mon, Dec 24, 2012	13.07	13.21	12.92	12.99
400	NYSE	AROC	Fri, Dec 21, 2012	13.00	13.22	12.93	13.06
399	NYSE	AROC	Thu, Dec 20, 2012	13.11	13.27	13.04	13.15
398	NYSE	AROC	Wed, Dec 19, 2012	13.33	13.35	13.06	13.12
397	NYSE	AROC	Tue, Dec 18, 2012	13.15	13.32	13.03	13.31
396	NYSE	AROC	Mon, Dec 17, 2012	12.91	13.18	12.89	13.17
395	NYSE	AROC	Fri, Dec 14, 2012	12.76	12.92	12.62	12.86
394	NYSE	AROC	Thu, Dec 13, 2012	13.07	13.18	12.73	12.81
393	NYSE	AROC	Wed, Dec 12, 2012	13.30	13.46	13.07	13.15
392	NYSE	AROC	Tue, Dec 11, 2012	13.16	13.33	13.11	13.22
391	NYSE	AROC	Mon, Dec 10, 2012	13.10	13.15	12.95	13.08
390	NYSE	AROC	Fri, Dec 7, 2012	13.02	13.14	12.89	13.11
389	NYSE	AROC	Thu, Dec 6, 2012	12.86	12.97	12.73	12.96
388	NYSE	AROC	Wed, Dec 5, 2012	12.83	13.01	12.69	12.88
387	NYSE	AROC	Tue, Dec 4, 2012	12.76	12.85	12.61	12.80
386	NYSE	AROC	Mon, Dec 3, 2012	12.71	12.76	12.55	12.68
385	NYSE	AROC	Fri, Nov 30, 2012	12.68	12.68	12.54	12.63
384	NYSE	AROC	Thu, Nov 29, 2012	12.59	12.72	12.45	12.62
383	NYSE	AROC	Wed, Nov 28, 2012	12.17	12.41	12.06	12.41
382	NYSE	AROC	Tue, Nov 27, 2012	12.10	12.29	12.03	12.23
381	NYSE	AROC	Mon, Nov 26, 2012	12.13	12.19	11.85	12.17
380	NYSE	AROC	Fri, Nov 23, 2012	12.35	12.35	12.13	12.22
379	NYSE	AROC	Wed, Nov 21, 2012	12.30	12.35	12.10	12.28
378	NYSE	AROC	Tue, Nov 20, 2012	12.17	12.35	11.87	12.30
377	NYSE	AROC	Mon, Nov 19, 2012	12.08	12.26	12.04	12.25
376	NYSE	AROC	Fri, Nov 16, 2012	11.82	11.88	11.56	11.85
375	NYSE	AROC	Thu, Nov 15, 2012	11.94	12.12	11.67	11.84
374	NYSE	AROC	Wed, Nov 14, 2012	12.24	12.54	11.88	11.91
373	NYSE	AROC	Tue, Nov 13, 2012	12.20	12.65	12.09	12.30
372	NYSE	AROC	Mon, Nov 12, 2012	12.19	12.67	12.17	12.34
371	NYSE	AROC	Fri, Nov 9, 2012	12.06	12.52	12.06	12.13
370	NYSE	AROC	Thu, Nov 8, 2012	12.59	12.62	12.12	12.12
369	NYSE	AROC	Wed, Nov 7, 2012	12.82	12.94	12.41	12.56
368	NYSE	AROC	Tue, Nov 6, 2012	13.01	13.11	12.90	13.02
367	NYSE	AROC	Mon, Nov 5, 2012	12.90	12.92	12.68	12.91
366	NYSE	AROC	Fri, Nov 2, 2012	13.03	13.17	12.68	12.76
365	NYSE	AROC	Thu, Nov 1, 2012	12.25	12.94	12.20	12.89
364	NYSE	AROC	Wed, Oct 31, 2012	11.90	12.19	11.83	12.10
363	NYSE	AROC	Fri, Oct 26, 2012	12.05	12.33	11.92	12.28
362	NYSE	AROC	Thu, Oct 25, 2012	12.29	12.31	11.95	12.07
361	NYSE	AROC	Wed, Oct 24, 2012	12.15	12.33	11.99	12.13
360	NYSE	AROC	Tue, Oct 23, 2012	12.02	12.13	11.80	12.07
359	NYSE	AROC	Mon, Oct 22, 2012	12.46	12.52	12.09	12.20
358	NYSE	AROC	Fri, Oct 19, 2012	12.72	12.80	12.39	12.51
357	NYSE	AROC	Thu, Oct 18, 2012	12.63	12.80	12.58	12.76
356	NYSE	AROC	Wed, Oct 17, 2012	12.65	12.74	12.58	12.71
355	NYSE	AROC	Tue, Oct 16, 2012	12.57	12.72	12.57	12.65
354	NYSE	AROC	Mon, Oct 15, 2012	12.36	12.49	12.25	12.49
353	NYSE	AROC	Fri, Oct 12, 2012	12.45	12.49	12.27	12.39
352	NYSE	AROC	Thu, Oct 11, 2012	12.48	12.68	12.37	12.44
351	NYSE	AROC	Wed, Oct 10, 2012	12.31	12.39	12.17	12.31
350	NYSE	AROC	Tue, Oct 9, 2012	12.39	12.59	12.32	12.35
349	NYSE	AROC	Mon, Oct 8, 2012	12.38	12.50	12.27	12.36
348	NYSE	AROC	Fri, Oct 5, 2012	12.47	12.61	12.43	12.47
347	NYSE	AROC	Thu, Oct 4, 2012	12.51	12.53	12.29	12.45
346	NYSE	AROC	Wed, Oct 3, 2012	12.41	12.45	12.33	12.39
345	NYSE	AROC	Tue, Oct 2, 2012	12.34	12.45	12.26	12.43
344	NYSE	AROC	Mon, Oct 1, 2012	12.37	12.40	12.20	12.29
343	NYSE	AROC	Fri, Sep 28, 2012	12.31	12.39	12.18	12.28
342	NYSE	AROC	Thu, Sep 27, 2012	12.02	12.34	12.02	12.31
341	NYSE	AROC	Wed, Sep 26, 2012	11.89	11.96	11.62	11.90
340	NYSE	AROC	Tue, Sep 25, 2012	12.02	12.11	11.87	11.93
339	NYSE	AROC	Mon, Sep 24, 2012	11.78	12.02	11.78	11.98
338	NYSE	AROC	Fri, Sep 21, 2012	11.75	11.96	11.74	11.94
337	NYSE	AROC	Thu, Sep 20, 2012	11.48	11.65	11.33	11.57
336	NYSE	AROC	Wed, Sep 19, 2012	11.58	11.67	11.33	11.54
335	NYSE	AROC	Tue, Sep 18, 2012	11.55	11.94	11.42	11.62
334	NYSE	AROC	Mon, Sep 17, 2012	11.76	11.82	11.47	11.60
333	NYSE	AROC	Fri, Sep 14, 2012	11.99	12.05	11.88	11.90
332	NYSE	AROC	Thu, Sep 13, 2012	11.52	11.96	11.50	11.90
331	NYSE	AROC	Wed, Sep 12, 2012	11.53	11.73	11.40	11.51
330	NYSE	AROC	Tue, Sep 11, 2012	11.33	11.57	11.21	11.42
329	NYSE	AROC	Mon, Sep 10, 2012	11.70	11.82	11.34	11.38
328	NYSE	AROC	Fri, Sep 7, 2012	11.72	11.90	11.64	11.76
327	NYSE	AROC	Thu, Sep 6, 2012	11.60	11.91	11.56	11.64
326	NYSE	AROC	Wed, Sep 5, 2012	11.29	11.53	11.24	11.51
325	NYSE	AROC	Tue, Sep 4, 2012	11.14	11.38	11.01	11.24
324	NYSE	AROC	Fri, Aug 31, 2012	11.21	11.21	10.93	11.13
323	NYSE	AROC	Thu, Aug 30, 2012	11.16	11.25	10.91	11.01
322	NYSE	AROC	Wed, Aug 29, 2012	11.36	11.36	11.08	11.26
321	NYSE	AROC	Tue, Aug 28, 2012	11.23	11.39	11.17	11.33
320	NYSE	AROC	Mon, Aug 27, 2012	11.36	11.36	11.08	11.18
319	NYSE	AROC	Fri, Aug 24, 2012	11.18	11.36	11.02	11.28
318	NYSE	AROC	Thu, Aug 23, 2012	11.34	11.45	11.19	11.26
317	NYSE	AROC	Wed, Aug 22, 2012	11.38	11.46	11.23	11.35
316	NYSE	AROC	Tue, Aug 21, 2012	11.50	11.55	11.33	11.43
315	NYSE	AROC	Mon, Aug 20, 2012	11.50	11.55	11.24	11.42
314	NYSE	AROC	Fri, Aug 17, 2012	11.47	11.60	11.41	11.57
313	NYSE	AROC	Thu, Aug 16, 2012	11.37	11.61	11.27	11.57
312	NYSE	AROC	Wed, Aug 15, 2012	11.25	11.39	11.20	11.35
311	NYSE	AROC	Tue, Aug 14, 2012	11.29	11.41	11.24	11.31
310	NYSE	AROC	Mon, Aug 13, 2012	11.19	11.38	10.98	11.20
309	NYSE	AROC	Fri, Aug 10, 2012	11.14	11.25	11.00	11.19
308	NYSE	AROC	Thu, Aug 9, 2012	11.02	11.37	11.02	11.19
307	NYSE	AROC	Wed, Aug 8, 2012	10.90	11.13	10.79	11.05
306	NYSE	AROC	Tue, Aug 7, 2012	9.41	11.34	9.41	11.02
305	NYSE	AROC	Mon, Aug 6, 2012	9.42	9.50	9.29	9.39
304	NYSE	AROC	Fri, Aug 3, 2012	9.41	9.52	9.17	9.44
303	NYSE	AROC	Thu, Aug 2, 2012	8.74	9.23	8.58	9.12
302	NYSE	AROC	Wed, Aug 1, 2012	9.05	8.91	8.91	8.91
301	NYSE	AROC	Tue, Jul 31, 2012	9.11	9.32	8.85	8.94
300	NYSE	AROC	Mon, Jul 30, 2012	9.03	9.21	8.91	9.21
299	NYSE	AROC	Fri, Jul 27, 2012	8.63	9.09	8.61	9.03
298	NYSE	AROC	Thu, Jul 26, 2012	8.37	8.60	8.28	8.55
297	NYSE	AROC	Wed, Jul 25, 2012	8.31	8.35	8.13	8.20
296	NYSE	AROC	Tue, Jul 24, 2012	8.40	8.45	8.08	8.19
295	NYSE	AROC	Mon, Jul 23, 2012	8.25	8.51	8.14	8.37
294	NYSE	AROC	Fri, Jul 20, 2012	8.32	8.57	8.20	8.51
293	NYSE	AROC	Thu, Jul 19, 2012	8.60	8.63	8.35	8.41
292	NYSE	AROC	Wed, Jul 18, 2012	8.43	8.63	8.38	8.54
291	NYSE	AROC	Tue, Jul 17, 2012	8.43	8.51	8.19	8.48
290	NYSE	AROC	Mon, Jul 16, 2012	8.25	8.40	8.18	8.35
289	NYSE	AROC	Fri, Jul 13, 2012	8.32	8.43	8.20	8.29
288	NYSE	AROC	Thu, Jul 12, 2012	8.01	8.35	7.99	8.28
287	NYSE	AROC	Wed, Jul 11, 2012	8.09	8.29	8.04	8.15
286	NYSE	AROC	Tue, Jul 10, 2012	8.43	8.53	7.95	8.05
285	NYSE	AROC	Mon, Jul 9, 2012	8.32	8.40	7.94	8.32
284	NYSE	AROC	Fri, Jul 6, 2012	8.26	8.57	8.18	8.36
283	NYSE	AROC	Thu, Jul 5, 2012	8.54	8.62	8.32	8.45
282	NYSE	AROC	Tue, Jul 3, 2012	8.17	8.61	8.13	8.61
281	NYSE	AROC	Mon, Jul 2, 2012	7.72	8.09	7.61	8.09
280	NYSE	AROC	Fri, Jun 29, 2012	7.94	7.95	7.63	7.72
279	NYSE	AROC	Thu, Jun 28, 2012	7.13	7.62	7.06	7.61
278	NYSE	AROC	Wed, Jun 27, 2012	6.73	7.31	6.67	7.23
277	NYSE	AROC	Tue, Jun 26, 2012	6.75	6.88	6.59	6.70
276	NYSE	AROC	Mon, Jun 25, 2012	6.77	6.85	6.64	6.75
275	NYSE	AROC	Fri, Jun 22, 2012	6.92	7.19	6.77	6.97
274	NYSE	AROC	Thu, Jun 21, 2012	7.32	7.32	6.79	6.84
273	NYSE	AROC	Wed, Jun 20, 2012	7.36	7.68	7.32	7.33
272	NYSE	AROC	Tue, Jun 19, 2012	6.95	7.42	6.93	7.37
271	NYSE	AROC	Mon, Jun 18, 2012	6.93	6.99	6.84	6.87
270	NYSE	AROC	Fri, Jun 15, 2012	6.70	7.11	6.49	7.06
269	NYSE	AROC	Thu, Jun 14, 2012	6.47	6.65	6.42	6.65
268	NYSE	AROC	Wed, Jun 13, 2012	6.71	6.79	6.40	6.45
267	NYSE	AROC	Tue, Jun 12, 2012	6.68	6.79	6.55	6.76
266	NYSE	AROC	Mon, Jun 11, 2012	6.97	7.02	6.60	6.62
265	NYSE	AROC	Fri, Jun 8, 2012	6.94	7.03	6.59	6.83
264	NYSE	AROC	Thu, Jun 7, 2012	7.22	7.34	6.96	7.00
263	NYSE	AROC	Wed, Jun 6, 2012	6.85	7.16	6.80	7.10
262	NYSE	AROC	Tue, Jun 5, 2012	6.62	6.79	6.52	6.76
261	NYSE	AROC	Mon, Jun 4, 2012	6.57	6.69	6.40	6.57
260	NYSE	AROC	Fri, Jun 1, 2012	6.67	6.81	6.53	6.53
259	NYSE	AROC	Thu, May 31, 2012	7.16	7.19	6.74	6.99
258	NYSE	AROC	Wed, May 30, 2012	7.40	7.40	6.99	7.13
257	NYSE	AROC	Tue, May 29, 2012	7.16	7.56	7.16	7.53
256	NYSE	AROC	Fri, May 25, 2012	7.30	7.37	7.03	7.03
255	NYSE	AROC	Thu, May 24, 2012	7.37	7.37	7.05	7.33
254	NYSE	AROC	Wed, May 23, 2012	7.05	7.36	6.87	7.32
253	NYSE	AROC	Tue, May 22, 2012	7.54	7.65	7.08	7.16
252	NYSE	AROC	Mon, May 21, 2012	7.05	7.56	7.01	7.55
251	NYSE	AROC	Fri, May 18, 2012	7.02	7.20	6.93	7.00
250	NYSE	AROC	Thu, May 17, 2012	7.05	7.29	6.91	6.97
249	NYSE	AROC	Wed, May 16, 2012	7.42	7.67	7.00	7.04
248	NYSE	AROC	Tue, May 15, 2012	7.49	7.54	7.28	7.31
247	NYSE	AROC	Mon, May 14, 2012	7.52	7.62	7.34	7.52
246	NYSE	AROC	Fri, May 11, 2012	7.76	8.12	7.67	7.75
245	NYSE	AROC	Thu, May 10, 2012	7.70	7.91	7.60	7.88
244	NYSE	AROC	Wed, May 9, 2012	7.35	7.74	7.17	7.58
243	NYSE	AROC	Tue, May 8, 2012	7.46	7.57	7.27	7.55
242	NYSE	AROC	Mon, May 7, 2012	7.63	7.84	7.46	7.60
241	NYSE	AROC	Fri, May 4, 2012	8.06	8.06	7.56	7.69
240	NYSE	AROC	Thu, May 3, 2012	8.54	8.66	8.03	8.17
239	NYSE	AROC	Wed, May 2, 2012	8.26	8.28	7.81	8.18
238	NYSE	AROC	Tue, May 1, 2012	8.18	8.52	8.00	8.37
237	NYSE	AROC	Mon, Apr 30, 2012	7.82	8.28	7.68	8.18
236	NYSE	AROC	Fri, Apr 27, 2012	7.69	7.86	7.54	7.84
235	NYSE	AROC	Thu, Apr 26, 2012	7.31	7.68	7.24	7.62
234	NYSE	AROC	Wed, Apr 25, 2012	7.21	7.39	7.07	7.36
233	NYSE	AROC	Tue, Apr 24, 2012	6.86	7.19	6.80	7.08
232	NYSE	AROC	Mon, Apr 23, 2012	6.71	6.97	6.60	6.83
231	NYSE	AROC	Fri, Apr 20, 2012	7.17	7.37	6.87	6.89
230	NYSE	AROC	Thu, Apr 19, 2012	7.33	7.34	7.03	7.06
229	NYSE	AROC	Wed, Apr 18, 2012	7.51	7.64	7.26	7.33
228	NYSE	AROC	Tue, Apr 17, 2012	7.42	7.68	7.40	7.58
227	NYSE	AROC	Mon, Apr 16, 2012	7.57	7.59	7.22	7.32
226	NYSE	AROC	Fri, Apr 13, 2012	8.02	8.02	7.46	7.49
225	NYSE	AROC	Thu, Apr 12, 2012	7.78	8.08	7.78	8.04
224	NYSE	AROC	Wed, Apr 11, 2012	7.62	7.86	7.59	7.75
223	NYSE	AROC	Tue, Apr 10, 2012	7.53	7.75	7.35	7.49
222	NYSE	AROC	Mon, Apr 9, 2012	7.52	7.75	7.42	7.58
221	NYSE	AROC	Thu, Apr 5, 2012	7.94	8.05	7.71	7.72
220	NYSE	AROC	Wed, Apr 4, 2012	7.95	8.06	7.82	7.98
219	NYSE	AROC	Tue, Apr 3, 2012	8.17	8.20	7.96	8.11
218	NYSE	AROC	Mon, Apr 2, 2012	7.98	8.34	7.87	8.20
217	NYSE	AROC	Fri, Mar 30, 2012	8.04	8.10	7.78	7.98
216	NYSE	AROC	Thu, Mar 29, 2012	7.98	8.04	7.79	7.95
215	NYSE	AROC	Wed, Mar 28, 2012	8.29	8.29	7.77	8.09
214	NYSE	AROC	Tue, Mar 27, 2012	8.81	8.81	8.27	8.31
213	NYSE	AROC	Mon, Mar 26, 2012	8.64	8.99	8.64	8.81
212	NYSE	AROC	Fri, Mar 23, 2012	8.11	8.63	8.06	8.48
211	NYSE	AROC	Thu, Mar 22, 2012	8.21	8.25	8.03	8.09
210	NYSE	AROC	Wed, Mar 21, 2012	8.44	8.67	8.15	8.37
209	NYSE	AROC	Tue, Mar 20, 2012	8.51	8.53	8.24	8.47
208	NYSE	AROC	Mon, Mar 19, 2012	8.55	8.84	8.41	8.63
207	NYSE	AROC	Fri, Mar 16, 2012	8.21	8.74	8.21	8.56
206	NYSE	AROC	Thu, Mar 15, 2012	8.13	8.18	7.91	8.17
205	NYSE	AROC	Wed, Mar 14, 2012	8.34	8.40	8.02	8.05
204	NYSE	AROC	Tue, Mar 13, 2012	8.28	8.38	8.14	8.38
203	NYSE	AROC	Mon, Mar 12, 2012	8.40	8.40	7.94	8.17
202	NYSE	AROC	Fri, Mar 9, 2012	8.45	8.62	8.31	8.43
201	NYSE	AROC	Thu, Mar 8, 2012	8.38	8.57	8.29	8.48
200	NYSE	AROC	Wed, Mar 7, 2012	8.08	8.34	7.95	8.31
199	NYSE	AROC	Tue, Mar 6, 2012	8.15	8.18	7.89	8.00
198	NYSE	AROC	Mon, Mar 5, 2012	8.61	8.61	8.07	8.29
197	NYSE	AROC	Fri, Mar 2, 2012	8.74	8.88	8.52	8.69
196	NYSE	AROC	Thu, Mar 1, 2012	8.74	8.90	8.60	8.74
195	NYSE	AROC	Wed, Feb 29, 2012	9.00	9.22	8.69	8.72
194	NYSE	AROC	Tue, Feb 28, 2012	9.01	9.14	8.82	8.98
193	NYSE	AROC	Mon, Feb 27, 2012	8.71	9.12	8.38	9.01
192	NYSE	AROC	Fri, Feb 24, 2012	8.52	8.83	8.47	8.72
191	NYSE	AROC	Thu, Feb 23, 2012	8.17	9.04	7.88	8.74
190	NYSE	AROC	Wed, Feb 22, 2012	7.29	7.43	7.08	7.33
189	NYSE	AROC	Tue, Feb 21, 2012	7.65	7.67	7.28	7.32
188	NYSE	AROC	Fri, Feb 17, 2012	7.44	7.64	7.44	7.62
187	NYSE	AROC	Thu, Feb 16, 2012	7.20	7.42	7.00	7.38
186	NYSE	AROC	Wed, Feb 15, 2012	7.36	7.51	7.16	7.25
185	NYSE	AROC	Tue, Feb 14, 2012	7.09	7.51	6.99	7.38
184	NYSE	AROC	Mon, Feb 13, 2012	6.48	7.17	6.48	7.13
183	NYSE	AROC	Fri, Feb 10, 2012	6.44	6.59	6.34	6.35
182	NYSE	AROC	Thu, Feb 9, 2012	6.74	6.81	6.49	6.62
181	NYSE	AROC	Wed, Feb 8, 2012	6.80	6.92	6.56	6.74
180	NYSE	AROC	Tue, Feb 7, 2012	6.62	6.82	6.40	6.78
179	NYSE	AROC	Mon, Feb 6, 2012	6.13	6.60	6.09	6.60
178	NYSE	AROC	Fri, Feb 3, 2012	6.13	6.36	6.05	6.19
177	NYSE	AROC	Thu, Feb 2, 2012	5.60	6.04	5.55	6.02
176	NYSE	AROC	Wed, Feb 1, 2012	5.67	5.71	5.51	5.60
175	NYSE	AROC	Tue, Jan 31, 2012	5.80	5.89	5.59	5.62
174	NYSE	AROC	Mon, Jan 30, 2012	5.73	5.83	5.57	5.74
173	NYSE	AROC	Fri, Jan 27, 2012	5.36	5.83	5.36	5.81
172	NYSE	AROC	Thu, Jan 26, 2012	5.79	5.85	5.36	5.38
171	NYSE	AROC	Wed, Jan 25, 2012	5.67	5.79	5.45	5.76
170	NYSE	AROC	Tue, Jan 24, 2012	5.69	5.74	5.56	5.70
169	NYSE	AROC	Mon, Jan 23, 2012	5.87	5.97	5.73	5.76
168	NYSE	AROC	Fri, Jan 20, 2012	6.06	6.13	5.80	5.90
167	NYSE	AROC	Thu, Jan 19, 2012	6.07	6.19	6.04	6.08
166	NYSE	AROC	Wed, Jan 18, 2012	5.49	6.08	5.49	5.99
165	NYSE	AROC	Tue, Jan 17, 2012	5.56	5.62	5.41	5.49
164	NYSE	AROC	Fri, Jan 13, 2012	5.48	5.55	5.35	5.48
163	NYSE	AROC	Thu, Jan 12, 2012	5.61	5.70	5.41	5.58
162	NYSE	AROC	Wed, Jan 11, 2012	5.64	5.69	5.56	5.62
161	NYSE	AROC	Tue, Jan 10, 2012	5.55	5.70	5.52	5.67
160	NYSE	AROC	Mon, Jan 9, 2012	5.51	5.55	5.32	5.43
159	NYSE	AROC	Fri, Jan 6, 2012	5.61	5.72	5.47	5.48
158	NYSE	AROC	Thu, Jan 5, 2012	5.90	5.92	5.51	5.57
157	NYSE	AROC	Wed, Jan 4, 2012	5.87	6.04	5.74	5.99
156	NYSE	AROC	Tue, Jan 3, 2012	5.66	5.96	5.66	5.93
155	NYSE	AROC	Fri, Dec 30, 2011	5.31	5.52	5.27	5.51
154	NYSE	AROC	Thu, Dec 29, 2011	5.20	5.36	5.15	5.34
153	NYSE	AROC	Wed, Dec 28, 2011	5.59	5.59	5.15	5.16
152	NYSE	AROC	Tue, Dec 27, 2011	5.60	5.73	5.58	5.61
151	NYSE	AROC	Fri, Dec 23, 2011	5.75	5.79	5.49	5.60
150	NYSE	AROC	Thu, Dec 22, 2011	5.65	5.80	5.64	5.78
149	NYSE	AROC	Wed, Dec 21, 2011	5.52	5.67	5.34	5.59
148	NYSE	AROC	Tue, Dec 20, 2011	5.25	5.57	5.25	5.55
147	NYSE	AROC	Mon, Dec 19, 2011	5.36	5.41	5.04	5.09
146	NYSE	AROC	Fri, Dec 16, 2011	5.43	5.56	5.24	5.30
145	NYSE	AROC	Thu, Dec 15, 2011	5.67	5.70	5.32	5.34
144	NYSE	AROC	Wed, Dec 14, 2011	5.83	5.84	5.52	5.57
143	NYSE	AROC	Tue, Dec 13, 2011	6.27	6.42	5.88	5.91
142	NYSE	AROC	Mon, Dec 12, 2011	6.34	6.36	6.10	6.18
141	NYSE	AROC	Fri, Dec 9, 2011	6.46	6.54	6.39	6.48
140	NYSE	AROC	Thu, Dec 8, 2011	6.86	7.00	6.37	6.40
139	NYSE	AROC	Wed, Dec 7, 2011	6.86	7.00	6.63	6.94
138	NYSE	AROC	Tue, Dec 6, 2011	6.96	7.04	6.73	6.93
137	NYSE	AROC	Mon, Dec 5, 2011	7.16	7.23	6.88	6.96
136	NYSE	AROC	Fri, Dec 2, 2011	7.09	7.14	6.80	6.92
135	NYSE	AROC	Thu, Dec 1, 2011	6.90	7.06	6.80	6.99
134	NYSE	AROC	Wed, Nov 30, 2011	6.65	6.94	6.51	6.94
133	NYSE	AROC	Tue, Nov 29, 2011	6.26	6.34	6.11	6.24
132	NYSE	AROC	Mon, Nov 28, 2011	6.09	6.57	6.07	6.24
131	NYSE	AROC	Fri, Nov 25, 2011	5.93	6.14	5.81	5.81
130	NYSE	AROC	Wed, Nov 23, 2011	6.10	6.12	5.92	5.99
129	NYSE	AROC	Tue, Nov 22, 2011	6.39	6.53	6.17	6.19
128	NYSE	AROC	Mon, Nov 21, 2011	6.44	6.47	6.21	6.42
127	NYSE	AROC	Fri, Nov 18, 2011	6.44	6.65	6.27	6.61
126	NYSE	AROC	Thu, Nov 17, 2011	7.08	7.11	6.34	6.41
125	NYSE	AROC	Wed, Nov 16, 2011	7.17	7.43	7.02	7.04
124	NYSE	AROC	Tue, Nov 15, 2011	7.05	7.31	6.90	7.26
123	NYSE	AROC	Mon, Nov 14, 2011	7.55	7.55	7.02	7.08
122	NYSE	AROC	Fri, Nov 11, 2011	7.31	7.63	7.29	7.60
121	NYSE	AROC	Thu, Nov 10, 2011	7.14	7.27	6.89	7.19
120	NYSE	AROC	Wed, Nov 9, 2011	7.13	7.22	6.92	6.99
119	NYSE	AROC	Tue, Nov 8, 2011	7.13	7.50	7.10	7.42
118	NYSE	AROC	Mon, Nov 7, 2011	7.01	7.28	6.79	7.06
117	NYSE	AROC	Fri, Nov 4, 2011	6.65	7.11	6.65	7.05
116	NYSE	AROC	Thu, Nov 3, 2011	5.83	6.99	5.83	6.96
115	NYSE	AROC	Wed, Nov 2, 2011	5.69	5.84	5.59	5.77
114	NYSE	AROC	Tue, Nov 1, 2011	5.57	5.68	5.32	5.56
113	NYSE	AROC	Mon, Oct 31, 2011	6.17	6.17	5.73	5.75
112	NYSE	AROC	Fri, Oct 28, 2011	6.21	6.35	6.16	6.30
111	NYSE	AROC	Thu, Oct 27, 2011	5.71	6.35	5.56	6.13
110	NYSE	AROC	Wed, Oct 26, 2011	5.61	5.64	5.32	5.49
109	NYSE	AROC	Tue, Oct 25, 2011	5.78	6.02	5.47	5.50
108	NYSE	AROC	Mon, Oct 24, 2011	5.42	5.71	5.36	5.68
107	NYSE	AROC	Fri, Oct 21, 2011	5.57	5.75	5.34	5.43
106	NYSE	AROC	Thu, Oct 20, 2011	5.33	5.47	5.18	5.45
105	NYSE	AROC	Wed, Oct 19, 2011	5.60	5.71	5.32	5.35
104	NYSE	AROC	Tue, Oct 18, 2011	5.29	5.64	5.16	5.61
103	NYSE	AROC	Mon, Oct 17, 2011	5.64	5.70	5.25	5.28
102	NYSE	AROC	Fri, Oct 14, 2011	5.59	5.78	5.51	5.70
101	NYSE	AROC	Thu, Oct 13, 2011	5.49	5.51	5.32	5.46
100	NYSE	AROC	Wed, Oct 12, 2011	5.45	5.63	5.38	5.53
99	NYSE	AROC	Tue, Oct 11, 2011	5.32	5.42	5.24	5.36
98	NYSE	AROC	Mon, Oct 10, 2011	5.45	5.53	5.22	5.36
97	NYSE	AROC	Fri, Oct 7, 2011	5.76	5.79	5.28	5.32
96	NYSE	AROC	Thu, Oct 6, 2011	5.52	5.77	5.47	5.75
95	NYSE	AROC	Wed, Oct 5, 2011	5.44	5.68	5.31	5.59
94	NYSE	AROC	Tue, Oct 4, 2011	5.23	5.47	5.00	5.44
93	NYSE	AROC	Mon, Oct 3, 2011	5.81	5.84	5.28	5.32
92	NYSE	AROC	Fri, Sep 30, 2011	5.74	6.06	5.70	5.88
91	NYSE	AROC	Thu, Sep 29, 2011	5.57	5.96	5.56	5.91
90	NYSE	AROC	Wed, Sep 28, 2011	5.63	5.73	5.35	5.37
89	NYSE	AROC	Tue, Sep 27, 2011	5.71	6.02	5.58	5.63
88	NYSE	AROC	Mon, Sep 26, 2011	5.04	5.52	4.94	5.51
87	NYSE	AROC	Fri, Sep 23, 2011	5.19	5.24	4.89	4.97
86	NYSE	AROC	Thu, Sep 22, 2011	5.65	5.78	5.00	5.17
85	NYSE	AROC	Wed, Sep 21, 2011	6.03	6.21	5.78	5.88
84	NYSE	AROC	Tue, Sep 20, 2011	6.25	6.28	6.03	6.03
83	NYSE	AROC	Mon, Sep 19, 2011	6.22	6.32	6.03	6.20
82	NYSE	AROC	Fri, Sep 16, 2011	6.50	6.58	6.32	6.41
81	NYSE	AROC	Thu, Sep 15, 2011	6.47	6.57	6.38	6.56
80	NYSE	AROC	Wed, Sep 14, 2011	6.45	6.49	6.17	6.36
79	NYSE	AROC	Tue, Sep 13, 2011	6.47	6.51	6.24	6.37
78	NYSE	AROC	Mon, Sep 12, 2011	6.21	6.42	6.16	6.42
77	NYSE	AROC	Fri, Sep 9, 2011	6.73	6.77	6.29	6.35
76	NYSE	AROC	Thu, Sep 8, 2011	6.89	6.98	6.72	6.82
75	NYSE	AROC	Wed, Sep 7, 2011	6.53	6.97	6.42	6.97
74	NYSE	AROC	Tue, Sep 6, 2011	6.43	6.48	6.27	6.43
73	NYSE	AROC	Fri, Sep 2, 2011	6.79	6.88	6.64	6.68
72	NYSE	AROC	Thu, Sep 1, 2011	7.19	7.31	6.97	6.99
71	NYSE	AROC	Wed, Aug 31, 2011	7.08	7.22	7.02	7.17
70	NYSE	AROC	Tue, Aug 30, 2011	6.68	7.13	6.60	7.01
69	NYSE	AROC	Mon, Aug 29, 2011	6.33	6.74	6.30	6.73
68	NYSE	AROC	Fri, Aug 26, 2011	5.97	6.30	5.93	6.22
67	NYSE	AROC	Thu, Aug 25, 2011	6.36	6.43	5.99	6.04
66	NYSE	AROC	Wed, Aug 24, 2011	6.21	6.34	6.08	6.32
65	NYSE	AROC	Tue, Aug 23, 2011	6.13	6.25	5.97	6.25
64	NYSE	AROC	Mon, Aug 22, 2011	6.42	6.48	6.04	6.07
63	NYSE	AROC	Fri, Aug 19, 2011	6.68	6.82	6.24	6.25
62	NYSE	AROC	Thu, Aug 18, 2011	7.32	7.32	6.75	6.83
61	NYSE	AROC	Wed, Aug 17, 2011	7.22	7.63	7.22	7.58
60	NYSE	AROC	Tue, Aug 16, 2011	7.37	7.54	7.06	7.16
59	NYSE	AROC	Mon, Aug 15, 2011	6.99	7.38	6.90	7.35
58	NYSE	AROC	Fri, Aug 12, 2011	6.80	6.98	6.66	6.90
57	NYSE	AROC	Thu, Aug 11, 2011	6.49	6.76	6.34	6.66
56	NYSE	AROC	Wed, Aug 10, 2011	6.59	6.97	6.40	6.44
55	NYSE	AROC	Tue, Aug 9, 2011	6.83	6.90	6.19	6.71
54	NYSE	AROC	Mon, Aug 8, 2011	7.13	7.57	6.64	6.64
53	NYSE	AROC	Fri, Aug 5, 2011	8.46	8.53	7.14	7.39
52	NYSE	AROC	Thu, Aug 4, 2011	10.30	10.30	8.28	8.38
51	NYSE	AROC	Wed, Aug 3, 2011	10.64	10.68	10.27	10.49
50	NYSE	AROC	Tue, Aug 2, 2011	10.91	11.07	10.66	10.67
49	NYSE	AROC	Mon, Aug 1, 2011	11.33	11.36	10.84	10.99
48	NYSE	AROC	Fri, Jul 29, 2011	10.75	11.33	10.69	11.19
47	NYSE	AROC	Thu, Jul 28, 2011	11.10	11.30	10.88	10.90
46	NYSE	AROC	Wed, Jul 27, 2011	11.33	11.39	11.02	11.10
45	NYSE	AROC	Tue, Jul 26, 2011	11.33	11.53	11.18	11.44
44	NYSE	AROC	Mon, Jul 25, 2011	11.42	11.62	11.32	11.33
43	NYSE	AROC	Fri, Jul 22, 2011	11.60	11.65	11.35	11.54
42	NYSE	AROC	Thu, Jul 21, 2011	11.42	11.58	11.32	11.56
41	NYSE	AROC	Wed, Jul 20, 2011	11.49	11.58	11.36	11.39
40	NYSE	AROC	Tue, Jul 19, 2011	11.38	11.49	11.31	11.49
39	NYSE	AROC	Mon, Jul 18, 2011	11.40	11.44	11.04	11.30
38	NYSE	AROC	Fri, Jul 15, 2011	11.19	11.46	11.16	11.44
37	NYSE	AROC	Thu, Jul 14, 2011	11.39	11.45	11.06	11.19
36	NYSE	AROC	Wed, Jul 13, 2011	11.53	11.60	11.25	11.31
35	NYSE	AROC	Tue, Jul 12, 2011	11.41	11.60	11.34	11.45
34	NYSE	AROC	Mon, Jul 11, 2011	11.47	11.54	11.25	11.44
33	NYSE	AROC	Fri, Jul 8, 2011	11.70	11.82	11.60	11.64
32	NYSE	AROC	Thu, Jul 7, 2011	11.85	11.90	11.73	11.88
31	NYSE	AROC	Wed, Jul 6, 2011	11.90	11.93	11.60	11.74
30	NYSE	AROC	Tue, Jul 5, 2011	12.15	12.23	11.90	11.93
29	NYSE	AROC	Fri, Jul 1, 2011	11.99	12.19	11.87	12.13
28	NYSE	AROC	Thu, Jun 30, 2011	11.99	12.20	11.97	12.00
27	NYSE	AROC	Wed, Jun 29, 2011	11.94	12.22	11.86	11.99
26	NYSE	AROC	Tue, Jun 28, 2011	11.91	12.12	11.82	11.85
25	NYSE	AROC	Mon, Jun 27, 2011	12.10	12.10	11.73	11.82
24	NYSE	AROC	Fri, Jun 24, 2011	12.50	12.54	12.13	12.13
23	NYSE	AROC	Thu, Jun 23, 2011	12.44	12.60	12.25	12.51
22	NYSE	AROC	Wed, Jun 22, 2011	12.42	12.87	12.36	12.62
21	NYSE	AROC	Tue, Jun 21, 2011	12.02	12.51	12.02	12.48
20	NYSE	AROC	Mon, Jun 20, 2011	11.93	12.11	11.84	11.94
19	NYSE	AROC	Fri, Jun 17, 2011	12.16	12.23	11.96	12.00
18	NYSE	AROC	Thu, Jun 16, 2011	12.07	12.13	11.85	12.05
17	NYSE	AROC	Wed, Jun 15, 2011	12.09	12.42	11.95	12.06
16	NYSE	AROC	Tue, Jun 14, 2011	12.38	12.50	12.21	12.25
15	NYSE	AROC	Mon, Jun 13, 2011	12.14	12.23	11.74	11.88
14	NYSE	AROC	Fri, Jun 10, 2011	12.20	12.29	12.10	12.11
13	NYSE	AROC	Thu, Jun 9, 2011	12.20	12.34	12.06	12.26
12	NYSE	AROC	Wed, Jun 8, 2011	11.98	12.40	11.98	12.15
11	NYSE	AROC	Tue, Jun 7, 2011	12.03	12.04	11.85	11.88
10	NYSE	AROC	Mon, Jun 6, 2011	12.29	12.29	11.86	11.97
9	NYSE	AROC	Fri, Jun 3, 2011	12.11	12.43	12.08	12.24
8	NYSE	AROC	Thu, Jun 2, 2011	12.43	12.64	12.26	12.30
7	NYSE	AROC	Wed, Jun 1, 2011	13.05	13.14	12.42	12.43
6	NYSE	AROC	Tue, May 31, 2011	13.19	13.20	12.85	13.05
5	NYSE	AROC	Fri, May 27, 2011	12.82	13.08	12.80	13.04
4	NYSE	AROC	Thu, May 26, 2011	12.53	12.80	12.49	12.76
3	NYSE	AROC	Wed, May 25, 2011	12.05	12.65	12.03	12.58
2	NYSE	AROC	Tue, May 24, 2011	12.11	12.32	12.08	12.09
1	NYSE	AROC	Mon, May 23, 2011	12.10	12.19	12.02	12.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Archrock Inc NYSE:AROC 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