LiveRamp Holdings Inc NYSE:RAMP Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	RAMP	Wed, Mar 20, 2024	34.22	34.58	33.98	34.23
7999	NYSE	RAMP	Tue, Mar 19, 2024	33.59	34.18	33.27	34.15
7998	NYSE	RAMP	Mon, Mar 18, 2024	33.15	33.92	33.05	33.71
7997	NYSE	RAMP	Fri, Mar 15, 2024	33.45	33.74	32.90	33.11
7996	NYSE	RAMP	Thu, Mar 14, 2024	34.00	34.08	33.44	33.83
7995	NYSE	RAMP	Wed, Mar 13, 2024	34.17	34.48	34.04	34.16
7994	NYSE	RAMP	Tue, Mar 12, 2024	34.17	34.40	33.88	34.33
7993	NYSE	RAMP	Mon, Mar 11, 2024	34.69	34.97	34.16	34.23
7992	NYSE	RAMP	Fri, Mar 8, 2024	34.27	34.99	34.27	34.89
7991	NYSE	RAMP	Thu, Mar 7, 2024	34.42	34.57	34.09	34.25
7990	NYSE	RAMP	Wed, Mar 6, 2024	34.12	34.41	33.68	34.19
7989	NYSE	RAMP	Tue, Mar 5, 2024	33.92	34.04	33.19	33.71
7988	NYSE	RAMP	Mon, Mar 4, 2024	34.13	34.33	33.40	34.31
7987	NYSE	RAMP	Fri, Mar 1, 2024	35.20	35.20	34.14	34.22
7986	NYSE	RAMP	Thu, Feb 29, 2024	35.62	35.71	34.95	34.98
7985	NYSE	RAMP	Wed, Feb 28, 2024	35.58	36.02	35.24	35.25
7984	NYSE	RAMP	Tue, Feb 27, 2024	36.59	36.88	35.86	35.96
7983	NYSE	RAMP	Mon, Feb 26, 2024	36.56	37.19	36.16	36.17
7982	NYSE	RAMP	Fri, Feb 23, 2024	35.95	36.85	35.52	36.70
7981	NYSE	RAMP	Thu, Feb 22, 2024	36.55	36.64	35.92	36.10
7980	NYSE	RAMP	Wed, Feb 21, 2024	36.03	36.19	35.45	36.15
7979	NYSE	RAMP	Tue, Feb 20, 2024	36.13	36.77	36.13	36.45
7978	NYSE	RAMP	Fri, Feb 16, 2024	36.52	37.14	36.35	36.52
7977	NYSE	RAMP	Thu, Feb 15, 2024	37.28	37.59	36.78	36.98
7976	NYSE	RAMP	Wed, Feb 14, 2024	37.29	37.77	36.79	37.07
7975	NYSE	RAMP	Tue, Feb 13, 2024	36.51	38.15	36.27	36.88
7974	NYSE	RAMP	Mon, Feb 12, 2024	38.87	39.07	37.44	37.45
7973	NYSE	RAMP	Fri, Feb 9, 2024	41.01	41.01	36.50	38.85
7972	NYSE	RAMP	Thu, Feb 8, 2024	41.09	42.10	40.89	41.96
7971	NYSE	RAMP	Wed, Feb 7, 2024	40.71	41.75	40.55	40.97
7970	NYSE	RAMP	Tue, Feb 6, 2024	40.11	40.92	40.11	40.81
7969	NYSE	RAMP	Mon, Feb 5, 2024	39.98	40.34	39.50	40.07
7968	NYSE	RAMP	Fri, Feb 2, 2024	39.75	40.77	39.55	40.36
7967	NYSE	RAMP	Thu, Feb 1, 2024	39.76	40.43	39.62	40.16
7966	NYSE	RAMP	Wed, Jan 31, 2024	40.20	40.67	39.38	39.48
7965	NYSE	RAMP	Tue, Jan 30, 2024	41.21	41.29	39.92	40.20
7964	NYSE	RAMP	Mon, Jan 29, 2024	40.45	41.45	40.11	41.44
7963	NYSE	RAMP	Fri, Jan 26, 2024	40.49	40.70	39.98	40.41
7962	NYSE	RAMP	Thu, Jan 25, 2024	40.94	41.12	40.11	40.26
7961	NYSE	RAMP	Wed, Jan 24, 2024	41.49	41.56	40.43	40.47
7960	NYSE	RAMP	Tue, Jan 23, 2024	41.86	41.98	40.78	40.93
7959	NYSE	RAMP	Mon, Jan 22, 2024	40.91	41.88	40.43	41.48
7958	NYSE	RAMP	Fri, Jan 19, 2024	41.31	41.49	39.82	40.37
7957	NYSE	RAMP	Thu, Jan 18, 2024	41.59	42.66	39.87	41.12
7956	NYSE	RAMP	Wed, Jan 17, 2024	37.43	37.48	36.72	36.91
7955	NYSE	RAMP	Tue, Jan 16, 2024	37.80	38.36	37.20	37.97
7954	NYSE	RAMP	Fri, Jan 12, 2024	37.99	38.57	37.66	38.36
7953	NYSE	RAMP	Thu, Jan 11, 2024	36.06	37.33	35.78	37.31
7952	NYSE	RAMP	Wed, Jan 10, 2024	35.42	36.21	35.34	36.04
7951	NYSE	RAMP	Tue, Jan 9, 2024	34.85	35.35	34.72	35.32
7950	NYSE	RAMP	Mon, Jan 8, 2024	34.67	35.64	34.55	35.50
7949	NYSE	RAMP	Fri, Jan 5, 2024	34.73	35.26	34.47	34.49
7948	NYSE	RAMP	Thu, Jan 4, 2024	35.33	35.68	34.67	35.12
7947	NYSE	RAMP	Wed, Jan 3, 2024	36.91	37.04	35.17	35.40
7946	NYSE	RAMP	Tue, Jan 2, 2024	37.50	37.52	36.46	37.14
7945	NYSE	RAMP	Fri, Dec 29, 2023	38.31	38.78	37.75	37.88
7944	NYSE	RAMP	Thu, Dec 28, 2023	37.90	38.56	37.86	38.41
7943	NYSE	RAMP	Wed, Dec 27, 2023	38.08	38.42	37.83	38.15
7942	NYSE	RAMP	Tue, Dec 26, 2023	37.75	38.07	37.50	37.93
7941	NYSE	RAMP	Fri, Dec 22, 2023	37.42	37.65	37.14	37.51
7940	NYSE	RAMP	Thu, Dec 21, 2023	35.91	37.49	35.70	37.36
7939	NYSE	RAMP	Wed, Dec 20, 2023	36.18	36.18	35.30	35.36
7938	NYSE	RAMP	Tue, Dec 19, 2023	35.74	36.51	35.73	36.33
7937	NYSE	RAMP	Mon, Dec 18, 2023	35.04	35.83	34.75	35.38
7936	NYSE	RAMP	Fri, Dec 15, 2023	36.18	36.18	34.68	35.05
7935	NYSE	RAMP	Thu, Dec 14, 2023	35.18	36.10	34.41	34.93
7934	NYSE	RAMP	Wed, Dec 13, 2023	34.04	35.07	33.80	34.62
7933	NYSE	RAMP	Tue, Dec 12, 2023	34.02	34.09	33.64	34.04
7932	NYSE	RAMP	Mon, Dec 11, 2023	34.30	34.30	33.57	33.96
7931	NYSE	RAMP	Fri, Dec 8, 2023	34.72	34.90	34.05	34.30
7930	NYSE	RAMP	Thu, Dec 7, 2023	34.10	34.87	33.26	34.85
7929	NYSE	RAMP	Wed, Dec 6, 2023	34.00	34.86	34.00	34.22
7928	NYSE	RAMP	Tue, Dec 5, 2023	33.44	33.93	33.05	33.82
7927	NYSE	RAMP	Mon, Dec 4, 2023	32.91	34.02	32.44	33.81
7926	NYSE	RAMP	Fri, Dec 1, 2023	33.10	33.81	32.61	33.54
7925	NYSE	RAMP	Thu, Nov 30, 2023	33.44	33.44	32.83	33.16
7924	NYSE	RAMP	Wed, Nov 29, 2023	33.34	33.78	32.89	33.02
7923	NYSE	RAMP	Tue, Nov 28, 2023	33.72	33.72	32.71	32.91
7922	NYSE	RAMP	Mon, Nov 27, 2023	33.35	33.96	33.32	33.81
7921	NYSE	RAMP	Fri, Nov 24, 2023	33.88	34.01	33.45	33.50
7920	NYSE	RAMP	Wed, Nov 22, 2023	34.33	34.73	34.03	34.12
7919	NYSE	RAMP	Tue, Nov 21, 2023	34.27	34.43	33.72	34.01
7918	NYSE	RAMP	Mon, Nov 20, 2023	34.25	35.02	34.25	34.55
7917	NYSE	RAMP	Fri, Nov 17, 2023	33.56	34.12	33.52	34.09
7916	NYSE	RAMP	Thu, Nov 16, 2023	33.60	33.78	32.85	33.41
7915	NYSE	RAMP	Wed, Nov 15, 2023	33.85	34.67	33.69	33.77
7914	NYSE	RAMP	Tue, Nov 14, 2023	33.46	34.08	32.90	33.94
7913	NYSE	RAMP	Mon, Nov 13, 2023	33.56	33.81	32.48	32.57
7912	NYSE	RAMP	Fri, Nov 10, 2023	35.16	35.62	33.21	33.65
7911	NYSE	RAMP	Thu, Nov 9, 2023	34.83	36.76	34.65	36.00
7910	NYSE	RAMP	Wed, Nov 8, 2023	29.49	30.13	29.16	30.00
7909	NYSE	RAMP	Tue, Nov 7, 2023	29.58	30.34	29.51	29.54
7908	NYSE	RAMP	Mon, Nov 6, 2023	29.43	29.65	29.18	29.60
7907	NYSE	RAMP	Fri, Nov 3, 2023	29.08	29.76	29.08	29.48
7906	NYSE	RAMP	Thu, Nov 2, 2023	28.32	28.83	28.30	28.76
7905	NYSE	RAMP	Wed, Nov 1, 2023	27.64	27.86	27.13	27.50
7904	NYSE	RAMP	Tue, Oct 31, 2023	27.49	27.98	27.49	27.66
7903	NYSE	RAMP	Mon, Oct 30, 2023	27.63	27.87	27.22	27.50
7902	NYSE	RAMP	Fri, Oct 27, 2023	27.84	27.95	27.22	27.36
7901	NYSE	RAMP	Thu, Oct 26, 2023	28.14	28.87	27.71	27.82
7900	NYSE	RAMP	Wed, Oct 25, 2023	27.91	28.09	27.52	28.01
7899	NYSE	RAMP	Tue, Oct 24, 2023	27.91	28.33	27.83	28.22
7898	NYSE	RAMP	Mon, Oct 23, 2023	28.04	28.22	27.61	27.65
7897	NYSE	RAMP	Fri, Oct 20, 2023	28.73	28.73	28.07	28.20
7896	NYSE	RAMP	Thu, Oct 19, 2023	29.17	29.39	28.34	28.50
7895	NYSE	RAMP	Wed, Oct 18, 2023	29.30	29.51	28.98	29.16
7894	NYSE	RAMP	Tue, Oct 17, 2023	28.96	29.94	28.96	29.52
7893	NYSE	RAMP	Mon, Oct 16, 2023	28.84	29.54	28.73	29.35
7892	NYSE	RAMP	Fri, Oct 13, 2023	29.08	29.11	28.27	28.53
7891	NYSE	RAMP	Thu, Oct 12, 2023	29.91	29.91	28.98	29.35
7890	NYSE	RAMP	Wed, Oct 11, 2023	29.91	30.55	29.78	29.95
7889	NYSE	RAMP	Tue, Oct 10, 2023	29.44	29.98	29.44	29.70
7888	NYSE	RAMP	Mon, Oct 9, 2023	28.96	29.74	28.96	29.44
7887	NYSE	RAMP	Fri, Oct 6, 2023	28.64	29.77	28.61	29.53
7886	NYSE	RAMP	Thu, Oct 5, 2023	28.93	29.30	28.35	28.95
7885	NYSE	RAMP	Wed, Oct 4, 2023	28.84	29.22	28.80	28.91
7884	NYSE	RAMP	Tue, Oct 3, 2023	29.38	29.51	28.69	28.73
7883	NYSE	RAMP	Mon, Oct 2, 2023	29.00	29.53	28.91	29.53
7882	NYSE	RAMP	Fri, Sep 29, 2023	29.41	29.48	28.73	28.84
7881	NYSE	RAMP	Thu, Sep 28, 2023	28.75	29.33	28.75	29.12
7880	NYSE	RAMP	Wed, Sep 27, 2023	29.27	29.36	28.23	28.65
7879	NYSE	RAMP	Tue, Sep 26, 2023	29.43	29.90	28.88	29.06
7878	NYSE	RAMP	Mon, Sep 25, 2023	29.38	29.88	29.38	29.73
7877	NYSE	RAMP	Fri, Sep 22, 2023	29.98	30.40	29.63	29.64
7876	NYSE	RAMP	Thu, Sep 21, 2023	29.75	30.11	29.37	29.85
7875	NYSE	RAMP	Wed, Sep 20, 2023	30.25	30.81	30.25	30.31
7874	NYSE	RAMP	Tue, Sep 19, 2023	29.70	30.30	29.17	30.18
7873	NYSE	RAMP	Mon, Sep 18, 2023	29.27	29.99	29.00	29.68
7872	NYSE	RAMP	Fri, Sep 15, 2023	29.63	29.63	29.06	29.29
7871	NYSE	RAMP	Thu, Sep 14, 2023	29.43	29.69	29.00	29.60
7870	NYSE	RAMP	Wed, Sep 13, 2023	29.31	29.63	28.91	29.20
7869	NYSE	RAMP	Tue, Sep 12, 2023	30.19	30.24	29.31	29.48
7868	NYSE	RAMP	Mon, Sep 11, 2023	30.47	30.62	30.22	30.46
7867	NYSE	RAMP	Fri, Sep 8, 2023	30.27	30.52	30.09	30.29
7866	NYSE	RAMP	Thu, Sep 7, 2023	30.96	31.07	30.17	30.22
7865	NYSE	RAMP	Wed, Sep 6, 2023	31.42	31.55	30.97	31.27
7864	NYSE	RAMP	Tue, Sep 5, 2023	31.67	31.68	30.85	31.35
7863	NYSE	RAMP	Fri, Sep 1, 2023	32.47	32.55	31.79	32.08
7862	NYSE	RAMP	Thu, Aug 31, 2023	32.50	32.69	32.01	32.34
7861	NYSE	RAMP	Wed, Aug 30, 2023	32.32	32.66	32.18	32.56
7860	NYSE	RAMP	Tue, Aug 29, 2023	32.16	32.97	31.98	32.47
7859	NYSE	RAMP	Mon, Aug 28, 2023	31.37	32.18	31.37	32.09
7858	NYSE	RAMP	Fri, Aug 25, 2023	31.30	31.57	30.87	31.36
7857	NYSE	RAMP	Thu, Aug 24, 2023	31.80	31.80	31.13	31.14
7856	NYSE	RAMP	Wed, Aug 23, 2023	31.50	31.79	31.27	31.69
7855	NYSE	RAMP	Tue, Aug 22, 2023	31.17	31.48	30.91	31.39
7854	NYSE	RAMP	Mon, Aug 21, 2023	30.44	31.04	30.37	30.75
7853	NYSE	RAMP	Fri, Aug 18, 2023	29.94	30.74	29.66	30.57
7852	NYSE	RAMP	Thu, Aug 17, 2023	30.65	30.86	30.02	30.24
7851	NYSE	RAMP	Wed, Aug 16, 2023	31.28	31.53	30.61	30.63
7850	NYSE	RAMP	Tue, Aug 15, 2023	30.83	31.35	30.22	31.26
7849	NYSE	RAMP	Mon, Aug 14, 2023	30.50	30.82	30.23	30.82
7848	NYSE	RAMP	Fri, Aug 11, 2023	31.68	31.74	30.20	30.52
7847	NYSE	RAMP	Thu, Aug 10, 2023	28.58	32.20	28.52	32.03
7846	NYSE	RAMP	Wed, Aug 9, 2023	28.35	28.35	27.04	27.08
7845	NYSE	RAMP	Tue, Aug 8, 2023	29.01	29.01	28.45	28.58
7844	NYSE	RAMP	Mon, Aug 7, 2023	28.90	29.00	28.49	28.99
7843	NYSE	RAMP	Fri, Aug 4, 2023	28.52	28.95	28.30	28.77
7842	NYSE	RAMP	Thu, Aug 3, 2023	28.41	28.88	28.39	28.48
7841	NYSE	RAMP	Wed, Aug 2, 2023	28.51	28.85	28.45	28.47
7840	NYSE	RAMP	Tue, Aug 1, 2023	28.42	29.10	28.29	28.93
7839	NYSE	RAMP	Mon, Jul 31, 2023	28.43	28.92	28.43	28.54
7838	NYSE	RAMP	Fri, Jul 28, 2023	27.73	28.39	27.73	28.35
7837	NYSE	RAMP	Thu, Jul 27, 2023	28.11	28.13	27.22	27.37
7836	NYSE	RAMP	Wed, Jul 26, 2023	27.43	27.88	27.39	27.75
7835	NYSE	RAMP	Tue, Jul 25, 2023	27.31	27.77	27.26	27.51
7834	NYSE	RAMP	Mon, Jul 24, 2023	27.64	27.79	27.21	27.32
7833	NYSE	RAMP	Fri, Jul 21, 2023	28.28	28.31	27.50	27.59
7832	NYSE	RAMP	Thu, Jul 20, 2023	28.29	28.51	27.83	28.00
7831	NYSE	RAMP	Wed, Jul 19, 2023	28.97	29.06	28.21	28.39
7830	NYSE	RAMP	Tue, Jul 18, 2023	28.70	28.93	28.58	28.79
7829	NYSE	RAMP	Mon, Jul 17, 2023	28.69	29.03	28.61	28.71
7828	NYSE	RAMP	Fri, Jul 14, 2023	29.00	29.09	28.43	28.68
7827	NYSE	RAMP	Thu, Jul 13, 2023	28.75	29.41	28.65	29.04
7826	NYSE	RAMP	Wed, Jul 12, 2023	28.37	28.56	28.17	28.39
7825	NYSE	RAMP	Tue, Jul 11, 2023	27.57	27.90	27.33	27.90
7824	NYSE	RAMP	Mon, Jul 10, 2023	27.01	27.45	27.01	27.38
7823	NYSE	RAMP	Fri, Jul 7, 2023	27.40	27.50	26.99	27.11
7822	NYSE	RAMP	Thu, Jul 6, 2023	27.39	27.62	27.06	27.26
7821	NYSE	RAMP	Wed, Jul 5, 2023	28.71	28.87	27.64	27.70
7820	NYSE	RAMP	Mon, Jul 3, 2023	28.54	29.10	28.50	29.02
7819	NYSE	RAMP	Fri, Jun 30, 2023	28.65	28.79	28.49	28.56
7818	NYSE	RAMP	Thu, Jun 29, 2023	28.69	28.84	28.20	28.45
7817	NYSE	RAMP	Wed, Jun 28, 2023	28.21	28.79	28.05	28.56
7816	NYSE	RAMP	Tue, Jun 27, 2023	27.73	28.26	27.44	28.19
7815	NYSE	RAMP	Mon, Jun 26, 2023	27.04	27.95	26.94	27.53
7814	NYSE	RAMP	Fri, Jun 23, 2023	26.75	27.09	26.44	27.03
7813	NYSE	RAMP	Thu, Jun 22, 2023	27.41	27.48	26.69	27.07
7812	NYSE	RAMP	Wed, Jun 21, 2023	27.00	28.10	26.54	27.59
7811	NYSE	RAMP	Tue, Jun 20, 2023	25.81	26.46	25.70	26.44
7810	NYSE	RAMP	Fri, Jun 16, 2023	26.02	26.03	25.55	26.02
7809	NYSE	RAMP	Thu, Jun 15, 2023	25.45	25.74	25.01	25.71
7808	NYSE	RAMP	Wed, Jun 14, 2023	25.58	25.97	25.21	25.71
7807	NYSE	RAMP	Tue, Jun 13, 2023	25.38	25.89	25.26	25.57
7806	NYSE	RAMP	Mon, Jun 12, 2023	24.98	25.32	24.82	25.06
7805	NYSE	RAMP	Fri, Jun 9, 2023	25.59	25.70	24.67	24.79
7804	NYSE	RAMP	Thu, Jun 8, 2023	25.18	25.48	24.98	25.42
7803	NYSE	RAMP	Wed, Jun 7, 2023	25.22	25.69	25.00	25.27
7802	NYSE	RAMP	Tue, Jun 6, 2023	25.42	25.42	24.81	25.02
7801	NYSE	RAMP	Mon, Jun 5, 2023	24.84	25.80	24.81	25.40
7800	NYSE	RAMP	Fri, Jun 2, 2023	25.00	25.32	24.74	25.23
7799	NYSE	RAMP	Thu, Jun 1, 2023	23.95	24.95	23.85	24.71
7798	NYSE	RAMP	Wed, May 31, 2023	24.33	24.59	23.81	24.34
7797	NYSE	RAMP	Tue, May 30, 2023	25.19	25.49	24.23	24.41
7796	NYSE	RAMP	Fri, May 26, 2023	23.61	25.15	23.59	24.97
7795	NYSE	RAMP	Thu, May 25, 2023	27.41	27.41	23.15	23.64
7794	NYSE	RAMP	Wed, May 24, 2023	26.26	27.00	25.77	26.78
7793	NYSE	RAMP	Tue, May 23, 2023	26.91	27.52	26.61	26.61
7792	NYSE	RAMP	Mon, May 22, 2023	26.56	27.35	26.55	27.14
7791	NYSE	RAMP	Fri, May 19, 2023	26.57	26.57	26.09	26.52
7790	NYSE	RAMP	Thu, May 18, 2023	25.41	26.39	25.29	26.35
7789	NYSE	RAMP	Wed, May 17, 2023	24.98	25.60	24.71	25.37
7788	NYSE	RAMP	Tue, May 16, 2023	24.59	24.89	24.59	24.88
7787	NYSE	RAMP	Mon, May 15, 2023	24.74	24.91	24.58	24.80
7786	NYSE	RAMP	Fri, May 12, 2023	24.77	24.98	24.52	24.68
7785	NYSE	RAMP	Thu, May 11, 2023	24.16	25.00	24.03	24.79
7784	NYSE	RAMP	Wed, May 10, 2023	23.91	24.65	23.84	24.36
7783	NYSE	RAMP	Tue, May 9, 2023	23.64	23.76	23.49	23.54
7782	NYSE	RAMP	Mon, May 8, 2023	23.76	23.89	23.42	23.78
7781	NYSE	RAMP	Fri, May 5, 2023	23.74	23.98	23.71	23.80
7780	NYSE	RAMP	Thu, May 4, 2023	23.43	23.87	23.21	23.35
7779	NYSE	RAMP	Wed, May 3, 2023	23.63	24.12	23.43	23.56
7778	NYSE	RAMP	Tue, May 2, 2023	23.92	23.92	23.10	23.55
7777	NYSE	RAMP	Mon, May 1, 2023	24.05	24.33	23.83	24.01
7776	NYSE	RAMP	Fri, Apr 28, 2023	23.77	24.29	23.72	24.09
7775	NYSE	RAMP	Thu, Apr 27, 2023	23.26	24.02	23.23	23.89
7774	NYSE	RAMP	Wed, Apr 26, 2023	22.63	23.18	22.63	23.07
7773	NYSE	RAMP	Tue, Apr 25, 2023	22.86	23.07	22.52	22.54
7772	NYSE	RAMP	Mon, Apr 24, 2023	23.42	23.58	22.89	23.01
7771	NYSE	RAMP	Fri, Apr 21, 2023	23.48	23.64	23.30	23.55
7770	NYSE	RAMP	Thu, Apr 20, 2023	23.40	23.45	23.12	23.40
7769	NYSE	RAMP	Wed, Apr 19, 2023	23.14	23.65	23.14	23.57
7768	NYSE	RAMP	Tue, Apr 18, 2023	23.87	23.87	22.93	23.38
7767	NYSE	RAMP	Mon, Apr 17, 2023	23.30	23.73	23.13	23.67
7766	NYSE	RAMP	Fri, Apr 14, 2023	22.97	23.20	22.84	23.19
7765	NYSE	RAMP	Thu, Apr 13, 2023	22.24	22.97	22.18	22.96
7764	NYSE	RAMP	Wed, Apr 12, 2023	23.11	23.29	21.96	22.10
7763	NYSE	RAMP	Tue, Apr 11, 2023	22.95	23.20	22.75	22.86
7762	NYSE	RAMP	Mon, Apr 10, 2023	23.03	23.21	22.77	22.91
7761	NYSE	RAMP	Thu, Apr 6, 2023	22.67	23.33	22.56	23.33
7760	NYSE	RAMP	Wed, Apr 5, 2023	22.22	22.69	22.02	22.68
7759	NYSE	RAMP	Tue, Apr 4, 2023	22.51	22.51	21.95	22.26
7758	NYSE	RAMP	Mon, Apr 3, 2023	21.81	22.46	21.71	22.40
7757	NYSE	RAMP	Fri, Mar 31, 2023	21.48	21.94	21.48	21.93
7756	NYSE	RAMP	Thu, Mar 30, 2023	21.49	21.53	21.27	21.31
7755	NYSE	RAMP	Wed, Mar 29, 2023	21.50	21.54	21.20	21.36
7754	NYSE	RAMP	Tue, Mar 28, 2023	21.18	21.50	21.03	21.20
7753	NYSE	RAMP	Mon, Mar 27, 2023	20.87	21.69	20.83	21.28
7752	NYSE	RAMP	Fri, Mar 24, 2023	20.69	20.79	20.26	20.70
7751	NYSE	RAMP	Thu, Mar 23, 2023	21.15	21.47	20.68	20.86
7750	NYSE	RAMP	Wed, Mar 22, 2023	22.39	22.47	21.17	21.22
7749	NYSE	RAMP	Tue, Mar 21, 2023	21.97	22.44	21.97	22.36
7748	NYSE	RAMP	Mon, Mar 20, 2023	21.42	21.88	21.33	21.76
7747	NYSE	RAMP	Fri, Mar 17, 2023	21.41	21.63	21.14	21.26
7746	NYSE	RAMP	Thu, Mar 16, 2023	20.84	21.46	20.72	21.45
7745	NYSE	RAMP	Wed, Mar 15, 2023	20.44	20.92	20.31	20.88
7744	NYSE	RAMP	Tue, Mar 14, 2023	21.19	21.19	20.62	20.86
7743	NYSE	RAMP	Mon, Mar 13, 2023	20.95	20.97	20.44	20.49
7742	NYSE	RAMP	Fri, Mar 10, 2023	21.64	21.74	21.02	21.20
7741	NYSE	RAMP	Thu, Mar 9, 2023	23.00	23.32	21.80	21.82
7740	NYSE	RAMP	Wed, Mar 8, 2023	23.33	23.39	22.77	23.00
7739	NYSE	RAMP	Tue, Mar 7, 2023	23.31	24.12	23.27	23.37
7738	NYSE	RAMP	Mon, Mar 6, 2023	24.75	24.81	23.08	23.23
7737	NYSE	RAMP	Fri, Mar 3, 2023	24.73	25.25	24.64	24.75
7736	NYSE	RAMP	Thu, Mar 2, 2023	23.52	24.57	23.48	24.46
7735	NYSE	RAMP	Wed, Mar 1, 2023	23.63	24.02	23.53	23.67
7734	NYSE	RAMP	Tue, Feb 28, 2023	23.48	23.93	23.48	23.63
7733	NYSE	RAMP	Mon, Feb 27, 2023	23.86	23.94	23.38	23.48
7732	NYSE	RAMP	Fri, Feb 24, 2023	23.38	23.84	23.22	23.58
7731	NYSE	RAMP	Thu, Feb 23, 2023	24.08	24.20	23.53	23.92
7730	NYSE	RAMP	Wed, Feb 22, 2023	24.11	24.34	23.68	23.79
7729	NYSE	RAMP	Tue, Feb 21, 2023	24.61	24.93	23.87	24.05
7728	NYSE	RAMP	Fri, Feb 17, 2023	25.67	25.67	25.11	25.14
7727	NYSE	RAMP	Thu, Feb 16, 2023	25.64	25.89	25.52	25.61
7726	NYSE	RAMP	Wed, Feb 15, 2023	25.04	26.06	25.02	26.05
7725	NYSE	RAMP	Tue, Feb 14, 2023	24.61	25.37	24.28	25.19
7724	NYSE	RAMP	Mon, Feb 13, 2023	24.70	25.14	24.57	24.74
7723	NYSE	RAMP	Fri, Feb 10, 2023	25.01	25.38	24.70	24.71
7722	NYSE	RAMP	Thu, Feb 9, 2023	25.10	26.44	25.03	25.44
7721	NYSE	RAMP	Wed, Feb 8, 2023	28.10	28.18	23.91	24.71
7720	NYSE	RAMP	Tue, Feb 7, 2023	26.98	27.40	26.72	27.23
7719	NYSE	RAMP	Mon, Feb 6, 2023	27.45	28.11	27.09	27.25
7718	NYSE	RAMP	Fri, Feb 3, 2023	27.56	28.36	27.56	27.88
7717	NYSE	RAMP	Thu, Feb 2, 2023	28.22	28.76	27.86	28.17
7716	NYSE	RAMP	Wed, Feb 1, 2023	26.70	27.72	26.70	27.53
7715	NYSE	RAMP	Tue, Jan 31, 2023	26.05	26.81	26.05	26.76
7714	NYSE	RAMP	Mon, Jan 30, 2023	25.95	26.18	25.82	26.06
7713	NYSE	RAMP	Fri, Jan 27, 2023	25.77	26.34	25.77	26.24
7712	NYSE	RAMP	Thu, Jan 26, 2023	25.67	26.00	25.53	25.90
7711	NYSE	RAMP	Wed, Jan 25, 2023	24.97	25.33	24.68	25.26
7710	NYSE	RAMP	Tue, Jan 24, 2023	25.34	25.49	23.93	25.32
7709	NYSE	RAMP	Mon, Jan 23, 2023	24.99	25.40	24.76	25.36
7708	NYSE	RAMP	Fri, Jan 20, 2023	24.47	25.00	24.17	24.99
7707	NYSE	RAMP	Thu, Jan 19, 2023	23.86	24.40	23.74	24.26
7706	NYSE	RAMP	Wed, Jan 18, 2023	24.22	24.67	24.02	24.07
7705	NYSE	RAMP	Tue, Jan 17, 2023	24.18	24.22	23.73	24.08
7704	NYSE	RAMP	Fri, Jan 13, 2023	23.98	24.20	23.95	24.16
7703	NYSE	RAMP	Thu, Jan 12, 2023	24.43	24.60	24.11	24.35
7702	NYSE	RAMP	Wed, Jan 11, 2023	23.77	24.31	23.64	24.30
7701	NYSE	RAMP	Tue, Jan 10, 2023	23.15	23.75	22.95	23.71
7700	NYSE	RAMP	Mon, Jan 9, 2023	23.39	23.74	23.17	23.21
7699	NYSE	RAMP	Fri, Jan 6, 2023	23.45	23.64	22.84	23.29
7698	NYSE	RAMP	Thu, Jan 5, 2023	23.89	24.00	23.08	23.39
7697	NYSE	RAMP	Wed, Jan 4, 2023	24.04	24.38	23.91	24.20
7696	NYSE	RAMP	Tue, Jan 3, 2023	23.88	24.20	23.41	23.64
7695	NYSE	RAMP	Fri, Dec 30, 2022	23.32	23.53	23.10	23.44
7694	NYSE	RAMP	Thu, Dec 29, 2022	22.92	23.68	22.84	23.64
7693	NYSE	RAMP	Wed, Dec 28, 2022	23.09	23.35	22.70	22.79
7692	NYSE	RAMP	Tue, Dec 27, 2022	22.93	23.48	22.66	23.28
7691	NYSE	RAMP	Fri, Dec 23, 2022	23.02	23.23	22.79	23.10
7690	NYSE	RAMP	Thu, Dec 22, 2022	22.62	23.20	22.35	23.18
7689	NYSE	RAMP	Wed, Dec 21, 2022	21.96	22.13	21.62	21.85
7688	NYSE	RAMP	Tue, Dec 20, 2022	21.68	22.02	21.44	21.90
7687	NYSE	RAMP	Mon, Dec 19, 2022	22.57	22.63	21.77	21.82
7686	NYSE	RAMP	Fri, Dec 16, 2022	22.60	22.81	22.34	22.66
7685	NYSE	RAMP	Thu, Dec 15, 2022	23.28	23.46	22.68	22.75
7684	NYSE	RAMP	Wed, Dec 14, 2022	22.95	23.91	22.95	23.73
7683	NYSE	RAMP	Tue, Dec 13, 2022	23.37	23.75	22.81	23.03
7682	NYSE	RAMP	Mon, Dec 12, 2022	22.24	22.61	22.00	22.52
7681	NYSE	RAMP	Fri, Dec 9, 2022	21.95	22.53	21.95	22.27
7680	NYSE	RAMP	Thu, Dec 8, 2022	21.47	22.35	21.32	22.20
7679	NYSE	RAMP	Wed, Dec 7, 2022	21.41	21.68	21.24	21.40
7678	NYSE	RAMP	Tue, Dec 6, 2022	22.05	22.13	21.45	21.51
7677	NYSE	RAMP	Mon, Dec 5, 2022	22.14	22.42	21.78	22.04
7676	NYSE	RAMP	Fri, Dec 2, 2022	22.00	22.50	21.77	22.45
7675	NYSE	RAMP	Thu, Dec 1, 2022	22.00	22.63	21.93	22.42
7674	NYSE	RAMP	Wed, Nov 30, 2022	20.95	21.96	20.64	21.96
7673	NYSE	RAMP	Tue, Nov 29, 2022	21.39	21.59	20.89	20.95
7672	NYSE	RAMP	Mon, Nov 28, 2022	20.88	21.38	20.88	21.37
7671	NYSE	RAMP	Fri, Nov 25, 2022	21.05	21.38	21.05	21.07
7670	NYSE	RAMP	Wed, Nov 23, 2022	21.31	21.58	20.97	21.23
7669	NYSE	RAMP	Tue, Nov 22, 2022	21.35	21.50	20.77	21.44
7668	NYSE	RAMP	Mon, Nov 21, 2022	21.32	21.63	20.88	21.35
7667	NYSE	RAMP	Fri, Nov 18, 2022	22.22	22.22	21.45	21.51
7666	NYSE	RAMP	Thu, Nov 17, 2022	21.41	21.95	21.08	21.91
7665	NYSE	RAMP	Wed, Nov 16, 2022	22.12	22.35	21.92	21.99
7664	NYSE	RAMP	Tue, Nov 15, 2022	21.60	22.71	21.54	22.40
7663	NYSE	RAMP	Mon, Nov 14, 2022	21.39	22.07	21.20	21.30
7662	NYSE	RAMP	Fri, Nov 11, 2022	20.28	21.91	20.27	21.66
7661	NYSE	RAMP	Thu, Nov 10, 2022	19.40	20.56	19.40	20.32
7660	NYSE	RAMP	Wed, Nov 9, 2022	18.42	19.16	17.82	18.29
7659	NYSE	RAMP	Tue, Nov 8, 2022	16.16	16.16	15.37	15.62
7658	NYSE	RAMP	Mon, Nov 7, 2022	16.37	16.47	15.88	15.93
7657	NYSE	RAMP	Fri, Nov 4, 2022	16.69	16.70	15.86	16.20
7656	NYSE	RAMP	Thu, Nov 3, 2022	16.91	17.05	16.40	16.45
7655	NYSE	RAMP	Wed, Nov 2, 2022	18.38	18.38	17.15	17.16
7654	NYSE	RAMP	Tue, Nov 1, 2022	18.67	18.90	18.28	18.40
7653	NYSE	RAMP	Mon, Oct 31, 2022	18.44	18.64	18.11	18.36
7652	NYSE	RAMP	Fri, Oct 28, 2022	17.97	18.58	17.93	18.58
7651	NYSE	RAMP	Thu, Oct 27, 2022	18.09	18.32	17.85	17.93
7650	NYSE	RAMP	Wed, Oct 26, 2022	18.21	18.51	17.99	17.99
7649	NYSE	RAMP	Tue, Oct 25, 2022	17.60	18.37	17.60	18.30
7648	NYSE	RAMP	Mon, Oct 24, 2022	17.93	17.94	17.60	17.65
7647	NYSE	RAMP	Fri, Oct 21, 2022	17.91	18.04	17.59	17.90
7646	NYSE	RAMP	Thu, Oct 20, 2022	17.67	18.21	17.67	17.91
7645	NYSE	RAMP	Wed, Oct 19, 2022	17.99	18.25	17.58	17.74
7644	NYSE	RAMP	Tue, Oct 18, 2022	18.45	18.79	18.03	18.28
7643	NYSE	RAMP	Mon, Oct 17, 2022	17.78	18.16	17.78	17.90
7642	NYSE	RAMP	Fri, Oct 14, 2022	17.91	18.04	17.25	17.26
7641	NYSE	RAMP	Thu, Oct 13, 2022	17.11	17.97	16.93	17.62
7640	NYSE	RAMP	Wed, Oct 12, 2022	17.75	17.81	17.32	17.57
7639	NYSE	RAMP	Tue, Oct 11, 2022	17.67	17.96	17.33	17.69
7638	NYSE	RAMP	Mon, Oct 10, 2022	18.13	18.25	17.73	17.84
7637	NYSE	RAMP	Fri, Oct 7, 2022	18.17	18.17	17.89	18.06
7636	NYSE	RAMP	Thu, Oct 6, 2022	18.80	19.15	18.52	18.56
7635	NYSE	RAMP	Wed, Oct 5, 2022	19.05	19.17	18.50	18.81
7634	NYSE	RAMP	Tue, Oct 4, 2022	18.94	19.56	18.94	19.38
7633	NYSE	RAMP	Mon, Oct 3, 2022	18.29	18.66	17.87	18.50
7632	NYSE	RAMP	Fri, Sep 30, 2022	18.37	18.95	18.15	18.16
7631	NYSE	RAMP	Thu, Sep 29, 2022	19.03	19.05	18.40	18.46
7630	NYSE	RAMP	Wed, Sep 28, 2022	19.04	19.47	18.67	19.38
7629	NYSE	RAMP	Tue, Sep 27, 2022	18.83	19.06	18.56	18.85
7628	NYSE	RAMP	Mon, Sep 26, 2022	18.28	18.82	18.21	18.35
7627	NYSE	RAMP	Fri, Sep 23, 2022	18.99	19.25	18.13	18.38
7626	NYSE	RAMP	Thu, Sep 22, 2022	18.94	19.22	18.83	19.10
7625	NYSE	RAMP	Wed, Sep 21, 2022	19.46	19.84	19.19	19.19
7624	NYSE	RAMP	Tue, Sep 20, 2022	19.70	19.80	19.01	19.29
7623	NYSE	RAMP	Mon, Sep 19, 2022	19.34	20.20	19.34	20.09
7622	NYSE	RAMP	Fri, Sep 16, 2022	20.05	20.05	19.32	19.44
7621	NYSE	RAMP	Thu, Sep 15, 2022	19.86	20.44	19.86	20.27
7620	NYSE	RAMP	Wed, Sep 14, 2022	21.19	21.30	20.03	20.20
7619	NYSE	RAMP	Tue, Sep 13, 2022	19.98	21.25	19.77	21.12
7618	NYSE	RAMP	Mon, Sep 12, 2022	20.68	20.90	20.34	20.36
7617	NYSE	RAMP	Fri, Sep 9, 2022	20.02	20.46	19.96	20.45
7616	NYSE	RAMP	Thu, Sep 8, 2022	19.12	19.76	18.99	19.74
7615	NYSE	RAMP	Wed, Sep 7, 2022	18.90	19.78	18.74	19.34
7614	NYSE	RAMP	Tue, Sep 6, 2022	19.17	19.24	18.76	18.96
7613	NYSE	RAMP	Fri, Sep 2, 2022	19.90	19.90	19.05	19.23
7612	NYSE	RAMP	Thu, Sep 1, 2022	19.48	19.61	19.00	19.46
7611	NYSE	RAMP	Wed, Aug 31, 2022	20.47	20.66	19.82	19.85
7610	NYSE	RAMP	Tue, Aug 30, 2022	20.35	20.47	20.03	20.22
7609	NYSE	RAMP	Mon, Aug 29, 2022	20.30	20.77	20.25	20.26
7608	NYSE	RAMP	Fri, Aug 26, 2022	21.40	21.40	20.57	20.67
7607	NYSE	RAMP	Thu, Aug 25, 2022	21.23	21.49	21.04	21.37
7606	NYSE	RAMP	Wed, Aug 24, 2022	21.25	21.62	21.04	21.18
7605	NYSE	RAMP	Tue, Aug 23, 2022	21.19	21.42	20.98	21.26
7604	NYSE	RAMP	Mon, Aug 22, 2022	21.62	21.93	21.00	21.19
7603	NYSE	RAMP	Fri, Aug 19, 2022	21.97	21.97	20.79	21.84
7602	NYSE	RAMP	Thu, Aug 18, 2022	21.80	22.40	21.66	22.22
7601	NYSE	RAMP	Wed, Aug 17, 2022	22.25	22.51	21.89	21.91
7600	NYSE	RAMP	Tue, Aug 16, 2022	22.67	22.88	22.28	22.69
7599	NYSE	RAMP	Mon, Aug 15, 2022	22.66	22.96	22.52	22.84
7598	NYSE	RAMP	Fri, Aug 12, 2022	22.89	23.17	22.47	22.87
7597	NYSE	RAMP	Thu, Aug 11, 2022	23.66	23.66	22.51	22.69
7596	NYSE	RAMP	Wed, Aug 10, 2022	22.73	23.63	22.73	22.98
7595	NYSE	RAMP	Tue, Aug 9, 2022	23.65	23.65	22.18	22.20
7594	NYSE	RAMP	Mon, Aug 8, 2022	23.88	25.27	23.88	24.06
7593	NYSE	RAMP	Fri, Aug 5, 2022	26.27	26.27	23.26	23.82
7592	NYSE	RAMP	Thu, Aug 4, 2022	28.08	28.56	27.78	28.02
7591	NYSE	RAMP	Wed, Aug 3, 2022	27.57	28.30	27.26	28.08
7590	NYSE	RAMP	Tue, Aug 2, 2022	26.61	27.31	26.55	27.11
7589	NYSE	RAMP	Mon, Aug 1, 2022	26.38	27.22	26.09	26.92
7588	NYSE	RAMP	Fri, Jul 29, 2022	27.14	27.14	26.26	26.61
7587	NYSE	RAMP	Thu, Jul 28, 2022	27.14	27.41	26.63	27.07
7586	NYSE	RAMP	Wed, Jul 27, 2022	26.48	27.46	26.26	27.28
7585	NYSE	RAMP	Tue, Jul 26, 2022	27.10	27.10	25.94	26.05
7584	NYSE	RAMP	Mon, Jul 25, 2022	27.53	27.59	27.00	27.24
7583	NYSE	RAMP	Fri, Jul 22, 2022	28.67	28.69	27.45	27.67
7582	NYSE	RAMP	Thu, Jul 21, 2022	28.95	29.08	28.37	28.79
7581	NYSE	RAMP	Wed, Jul 20, 2022	27.26	28.74	27.26	28.72
7580	NYSE	RAMP	Tue, Jul 19, 2022	26.37	26.93	26.34	26.93
7579	NYSE	RAMP	Mon, Jul 18, 2022	26.37	27.00	25.93	25.99
7578	NYSE	RAMP	Fri, Jul 15, 2022	26.48	26.68	25.76	26.18
7577	NYSE	RAMP	Thu, Jul 14, 2022	26.16	26.45	25.78	26.09
7576	NYSE	RAMP	Wed, Jul 13, 2022	26.63	27.04	26.38	26.69
7575	NYSE	RAMP	Tue, Jul 12, 2022	27.83	28.38	27.28	27.37
7574	NYSE	RAMP	Mon, Jul 11, 2022	28.15	28.32	27.23	27.71
7573	NYSE	RAMP	Fri, Jul 8, 2022	28.07	28.51	27.59	28.43
7572	NYSE	RAMP	Thu, Jul 7, 2022	27.57	28.37	27.57	28.32
7571	NYSE	RAMP	Wed, Jul 6, 2022	27.71	28.01	27.38	27.53
7570	NYSE	RAMP	Tue, Jul 5, 2022	26.23	27.79	26.00	27.77
7569	NYSE	RAMP	Fri, Jul 1, 2022	25.92	26.76	25.76	26.74
7568	NYSE	RAMP	Thu, Jun 30, 2022	26.22	26.32	25.62	25.81
7567	NYSE	RAMP	Wed, Jun 29, 2022	27.47	27.47	25.80	26.55
7566	NYSE	RAMP	Tue, Jun 28, 2022	29.55	29.82	27.32	27.35
7565	NYSE	RAMP	Mon, Jun 27, 2022	30.57	30.74	29.26	29.37
7564	NYSE	RAMP	Fri, Jun 24, 2022	28.84	30.54	28.74	30.51
7563	NYSE	RAMP	Thu, Jun 23, 2022	27.47	28.72	27.23	28.65
7562	NYSE	RAMP	Wed, Jun 22, 2022	27.25	27.97	27.25	27.38
7561	NYSE	RAMP	Tue, Jun 21, 2022	26.75	27.87	26.60	27.55
7560	NYSE	RAMP	Fri, Jun 17, 2022	25.56	26.91	25.39	26.50
7559	NYSE	RAMP	Thu, Jun 16, 2022	25.84	26.90	24.99	25.34
7558	NYSE	RAMP	Wed, Jun 15, 2022	25.72	26.96	25.72	26.63
7557	NYSE	RAMP	Tue, Jun 14, 2022	25.22	25.55	24.48	25.30
7556	NYSE	RAMP	Mon, Jun 13, 2022	25.22	25.86	24.78	25.09
7555	NYSE	RAMP	Fri, Jun 10, 2022	26.47	27.03	26.16	26.25
7554	NYSE	RAMP	Thu, Jun 9, 2022	27.05	27.38	26.41	27.00
7553	NYSE	RAMP	Wed, Jun 8, 2022	26.80	27.37	26.62	27.11
7552	NYSE	RAMP	Tue, Jun 7, 2022	25.69	26.99	25.69	26.83
7551	NYSE	RAMP	Mon, Jun 6, 2022	27.10	27.89	25.98	26.30
7550	NYSE	RAMP	Fri, Jun 3, 2022	26.33	26.33	25.74	26.16
7549	NYSE	RAMP	Thu, Jun 2, 2022	25.65	26.83	25.44	26.62
7548	NYSE	RAMP	Wed, Jun 1, 2022	25.91	26.78	25.37	25.84
7547	NYSE	RAMP	Tue, May 31, 2022	26.19	26.68	25.28	25.60
7546	NYSE	RAMP	Fri, May 27, 2022	26.39	26.64	26.09	26.37
7545	NYSE	RAMP	Thu, May 26, 2022	25.47	26.90	25.40	25.94
7544	NYSE	RAMP	Wed, May 25, 2022	22.32	25.93	22.32	25.45
7543	NYSE	RAMP	Tue, May 24, 2022	24.44	24.44	22.75	23.01
7542	NYSE	RAMP	Mon, May 23, 2022	25.56	25.56	24.68	25.01
7541	NYSE	RAMP	Fri, May 20, 2022	25.90	25.90	24.48	25.20
7540	NYSE	RAMP	Thu, May 19, 2022	24.95	26.14	24.57	25.56
7539	NYSE	RAMP	Wed, May 18, 2022	25.22	25.79	24.91	25.08
7538	NYSE	RAMP	Tue, May 17, 2022	25.75	26.31	25.22	25.65
7537	NYSE	RAMP	Mon, May 16, 2022	25.81	26.18	25.09	25.31
7536	NYSE	RAMP	Fri, May 13, 2022	26.33	26.76	25.63	26.14
7535	NYSE	RAMP	Thu, May 12, 2022	25.44	26.29	25.04	25.65
7534	NYSE	RAMP	Wed, May 11, 2022	26.48	27.11	25.53	25.64
7533	NYSE	RAMP	Tue, May 10, 2022	26.82	27.04	25.57	26.53
7532	NYSE	RAMP	Mon, May 9, 2022	27.20	27.58	26.03	26.17
7531	NYSE	RAMP	Fri, May 6, 2022	28.78	28.96	27.55	27.74
7530	NYSE	RAMP	Thu, May 5, 2022	30.33	30.56	28.29	28.89
7529	NYSE	RAMP	Wed, May 4, 2022	30.80	31.46	29.51	31.08
7528	NYSE	RAMP	Tue, May 3, 2022	31.64	31.75	30.55	30.69
7527	NYSE	RAMP	Mon, May 2, 2022	31.35	31.86	30.82	31.50
7526	NYSE	RAMP	Fri, Apr 29, 2022	32.69	33.55	31.13	31.32
7525	NYSE	RAMP	Thu, Apr 28, 2022	32.69	33.76	32.10	33.45
7524	NYSE	RAMP	Wed, Apr 27, 2022	32.45	32.94	31.90	32.21
7523	NYSE	RAMP	Tue, Apr 26, 2022	34.13	34.68	32.42	32.47
7522	NYSE	RAMP	Mon, Apr 25, 2022	33.35	34.58	33.34	34.54
7521	NYSE	RAMP	Fri, Apr 22, 2022	34.42	35.06	33.61	33.69
7520	NYSE	RAMP	Thu, Apr 21, 2022	36.46	36.80	34.45	34.59
7519	NYSE	RAMP	Wed, Apr 20, 2022	36.87	36.87	36.05	36.09
7518	NYSE	RAMP	Tue, Apr 19, 2022	35.55	37.05	35.55	36.65
7517	NYSE	RAMP	Mon, Apr 18, 2022	35.70	36.23	34.90	35.59
7516	NYSE	RAMP	Thu, Apr 14, 2022	37.10	37.57	35.96	35.98
7515	NYSE	RAMP	Wed, Apr 13, 2022	36.37	37.43	36.28	36.96
7514	NYSE	RAMP	Tue, Apr 12, 2022	37.83	38.25	36.32	36.37
7513	NYSE	RAMP	Mon, Apr 11, 2022	38.14	38.44	37.28	37.32
7512	NYSE	RAMP	Fri, Apr 8, 2022	37.61	38.75	37.21	38.17
7511	NYSE	RAMP	Thu, Apr 7, 2022	38.29	38.75	37.48	38.01
7510	NYSE	RAMP	Wed, Apr 6, 2022	37.98	38.50	37.49	38.31
7509	NYSE	RAMP	Tue, Apr 5, 2022	38.68	39.32	37.68	38.77
7508	NYSE	RAMP	Mon, Apr 4, 2022	38.68	39.43	38.57	38.89
7507	NYSE	RAMP	Fri, Apr 1, 2022	37.49	38.63	37.49	38.54
7506	NYSE	RAMP	Thu, Mar 31, 2022	38.26	38.70	37.33	37.39
7505	NYSE	RAMP	Wed, Mar 30, 2022	39.34	39.36	38.26	38.48
7504	NYSE	RAMP	Tue, Mar 29, 2022	38.00	39.73	37.53	39.48
7503	NYSE	RAMP	Mon, Mar 28, 2022	37.55	38.15	36.71	37.62
7502	NYSE	RAMP	Fri, Mar 25, 2022	38.27	38.27	37.28	37.65
7501	NYSE	RAMP	Thu, Mar 24, 2022	38.06	38.53	37.56	38.03
7500	NYSE	RAMP	Wed, Mar 23, 2022	38.56	39.24	37.98	38.09
7499	NYSE	RAMP	Tue, Mar 22, 2022	38.51	39.56	38.19	39.14
7498	NYSE	RAMP	Mon, Mar 21, 2022	39.73	40.11	38.44	38.76
7497	NYSE	RAMP	Fri, Mar 18, 2022	38.05	39.76	37.31	39.07
7496	NYSE	RAMP	Thu, Mar 17, 2022	37.41	38.16	37.10	37.88
7495	NYSE	RAMP	Wed, Mar 16, 2022	36.98	38.57	36.77	38.00
7494	NYSE	RAMP	Tue, Mar 15, 2022	35.27	36.68	34.96	36.36
7493	NYSE	RAMP	Mon, Mar 14, 2022	35.03	35.18	33.42	33.84
7492	NYSE	RAMP	Fri, Mar 11, 2022	37.18	37.38	34.90	34.96
7491	NYSE	RAMP	Thu, Mar 10, 2022	37.28	37.64	36.04	36.81
7490	NYSE	RAMP	Wed, Mar 9, 2022	37.66	38.53	37.27	38.18
7489	NYSE	RAMP	Tue, Mar 8, 2022	38.89	38.89	36.69	36.97
7488	NYSE	RAMP	Mon, Mar 7, 2022	41.22	41.40	39.00	39.05
7487	NYSE	RAMP	Fri, Mar 4, 2022	42.04	42.41	40.78	41.03
7486	NYSE	RAMP	Thu, Mar 3, 2022	43.99	44.00	41.92	42.54
7485	NYSE	RAMP	Wed, Mar 2, 2022	43.33	43.54	42.40	43.36
7484	NYSE	RAMP	Tue, Mar 1, 2022	43.08	43.85	42.67	43.10
7483	NYSE	RAMP	Mon, Feb 28, 2022	41.66	43.54	41.66	43.16
7482	NYSE	RAMP	Fri, Feb 25, 2022	41.54	42.44	40.62	42.41
7481	NYSE	RAMP	Thu, Feb 24, 2022	37.47	41.56	37.01	41.39
7480	NYSE	RAMP	Wed, Feb 23, 2022	40.06	40.06	38.43	38.59
7479	NYSE	RAMP	Tue, Feb 22, 2022	39.84	41.84	39.45	39.87
7478	NYSE	RAMP	Fri, Feb 18, 2022	40.10	40.76	38.61	40.10
7477	NYSE	RAMP	Thu, Feb 17, 2022	41.24	41.45	40.16	40.24
7476	NYSE	RAMP	Wed, Feb 16, 2022	40.98	42.04	40.49	41.74
7475	NYSE	RAMP	Tue, Feb 15, 2022	42.41	43.26	41.02	41.68
7474	NYSE	RAMP	Mon, Feb 14, 2022	42.78	43.79	42.50	42.60
7473	NYSE	RAMP	Fri, Feb 11, 2022	41.94	44.61	41.46	42.87
7472	NYSE	RAMP	Thu, Feb 10, 2022	43.00	45.29	40.35	41.65
7471	NYSE	RAMP	Wed, Feb 9, 2022	45.01	45.20	43.50	44.43
7470	NYSE	RAMP	Tue, Feb 8, 2022	43.51	44.56	43.51	44.53
7469	NYSE	RAMP	Mon, Feb 7, 2022	43.28	44.92	43.03	43.94
7468	NYSE	RAMP	Fri, Feb 4, 2022	41.71	44.23	41.36	43.39
7467	NYSE	RAMP	Thu, Feb 3, 2022	41.77	42.27	41.11	41.87
7466	NYSE	RAMP	Wed, Feb 2, 2022	44.79	44.79	42.90	43.21
7465	NYSE	RAMP	Tue, Feb 1, 2022	44.95	44.95	43.54	44.60
7464	NYSE	RAMP	Mon, Jan 31, 2022	42.74	44.73	42.74	44.65
7463	NYSE	RAMP	Fri, Jan 28, 2022	40.94	42.88	39.98	42.85
7462	NYSE	RAMP	Thu, Jan 27, 2022	42.82	42.87	40.77	40.81
7461	NYSE	RAMP	Wed, Jan 26, 2022	43.83	44.19	41.87	41.93
7460	NYSE	RAMP	Tue, Jan 25, 2022	43.37	43.90	42.00	42.67
7459	NYSE	RAMP	Mon, Jan 24, 2022	41.95	44.00	41.04	43.94
7458	NYSE	RAMP	Fri, Jan 21, 2022	44.41	44.91	42.78	42.78
7457	NYSE	RAMP	Thu, Jan 20, 2022	44.49	45.94	44.23	44.39
7456	NYSE	RAMP	Wed, Jan 19, 2022	44.31	45.90	43.92	44.19
7455	NYSE	RAMP	Tue, Jan 18, 2022	43.95	45.16	43.72	44.44
7454	NYSE	RAMP	Fri, Jan 14, 2022	45.36	46.30	44.13	44.82
7453	NYSE	RAMP	Thu, Jan 13, 2022	46.49	47.41	45.68	46.00
7452	NYSE	RAMP	Wed, Jan 12, 2022	47.68	48.13	45.44	46.28
7451	NYSE	RAMP	Tue, Jan 11, 2022	46.22	48.12	45.79	47.62
7450	NYSE	RAMP	Mon, Jan 10, 2022	45.08	46.22	44.49	46.19
7449	NYSE	RAMP	Fri, Jan 7, 2022	46.30	47.72	45.80	45.84
7448	NYSE	RAMP	Thu, Jan 6, 2022	46.50	47.58	45.45	46.48
7447	NYSE	RAMP	Wed, Jan 5, 2022	48.40	48.66	46.40	46.45
7446	NYSE	RAMP	Tue, Jan 4, 2022	50.69	51.08	48.24	48.76
7445	NYSE	RAMP	Mon, Jan 3, 2022	48.42	50.88	47.79	50.74
7444	NYSE	RAMP	Fri, Dec 31, 2021	48.95	49.33	47.87	47.95
7443	NYSE	RAMP	Thu, Dec 30, 2021	47.77	49.91	47.37	49.07
7442	NYSE	RAMP	Wed, Dec 29, 2021	47.60	47.92	47.11	47.67
7441	NYSE	RAMP	Tue, Dec 28, 2021	48.72	49.40	47.75	47.80
7440	NYSE	RAMP	Mon, Dec 27, 2021	48.87	49.01	48.25	48.96
7439	NYSE	RAMP	Thu, Dec 23, 2021	47.83	48.98	46.83	48.82
7438	NYSE	RAMP	Wed, Dec 22, 2021	47.83	48.23	47.08	47.83
7437	NYSE	RAMP	Tue, Dec 21, 2021	46.11	48.05	46.11	47.86
7436	NYSE	RAMP	Mon, Dec 20, 2021	44.76	45.83	44.09	45.69
7435	NYSE	RAMP	Fri, Dec 17, 2021	44.29	46.19	44.09	45.62
7434	NYSE	RAMP	Thu, Dec 16, 2021	47.67	47.82	44.85	45.06
7433	NYSE	RAMP	Wed, Dec 15, 2021	47.16	47.42	45.24	47.35
7432	NYSE	RAMP	Tue, Dec 14, 2021	46.75	47.88	46.48	47.14
7431	NYSE	RAMP	Mon, Dec 13, 2021	48.25	48.34	46.42	47.25
7430	NYSE	RAMP	Fri, Dec 10, 2021	49.17	49.75	48.04	48.21
7429	NYSE	RAMP	Thu, Dec 9, 2021	49.46	50.25	48.22	48.78
7428	NYSE	RAMP	Wed, Dec 8, 2021	48.10	50.86	47.18	50.24
7427	NYSE	RAMP	Tue, Dec 7, 2021	47.30	48.38	46.75	48.05
7426	NYSE	RAMP	Mon, Dec 6, 2021	45.46	46.67	44.31	46.46
7425	NYSE	RAMP	Fri, Dec 3, 2021	45.24	45.24	44.27	44.77
7424	NYSE	RAMP	Thu, Dec 2, 2021	43.77	46.17	43.23	45.46
7423	NYSE	RAMP	Wed, Dec 1, 2021	48.00	48.00	43.73	43.78
7422	NYSE	RAMP	Tue, Nov 30, 2021	46.87	47.72	45.61	46.93
7421	NYSE	RAMP	Mon, Nov 29, 2021	48.95	49.37	46.79	47.33
7420	NYSE	RAMP	Fri, Nov 26, 2021	48.19	49.72	47.54	48.18
7419	NYSE	RAMP	Wed, Nov 24, 2021	50.00	50.29	48.90	49.78
7418	NYSE	RAMP	Tue, Nov 23, 2021	51.62	52.76	50.04	50.35
7417	NYSE	RAMP	Mon, Nov 22, 2021	53.01	53.44	51.00	52.13
7416	NYSE	RAMP	Fri, Nov 19, 2021	53.17	54.19	52.35	52.69
7415	NYSE	RAMP	Thu, Nov 18, 2021	55.82	55.82	53.43	53.75
7414	NYSE	RAMP	Wed, Nov 17, 2021	54.81	55.98	54.24	55.65
7413	NYSE	RAMP	Tue, Nov 16, 2021	54.38	55.66	54.01	55.20
7412	NYSE	RAMP	Mon, Nov 15, 2021	55.78	56.32	54.90	55.23
7411	NYSE	RAMP	Fri, Nov 12, 2021	55.00	55.77	55.00	55.41
7410	NYSE	RAMP	Thu, Nov 11, 2021	53.22	54.80	53.10	54.73
7409	NYSE	RAMP	Wed, Nov 10, 2021	53.31	54.21	52.57	53.22
7408	NYSE	RAMP	Tue, Nov 9, 2021	55.00	55.35	53.35	53.56
7407	NYSE	RAMP	Mon, Nov 8, 2021	55.88	57.20	54.74	55.10
7406	NYSE	RAMP	Fri, Nov 5, 2021	57.27	58.45	55.09	55.32
7405	NYSE	RAMP	Thu, Nov 4, 2021	57.34	58.48	56.00	56.29
7404	NYSE	RAMP	Wed, Nov 3, 2021	56.91	58.74	55.36	57.24
7403	NYSE	RAMP	Tue, Nov 2, 2021	55.11	56.45	53.13	53.26
7402	NYSE	RAMP	Mon, Nov 1, 2021	53.51	55.29	53.17	54.96
7401	NYSE	RAMP	Fri, Oct 29, 2021	52.69	53.73	52.69	53.51
7400	NYSE	RAMP	Thu, Oct 28, 2021	52.13	53.35	51.82	52.89
7399	NYSE	RAMP	Wed, Oct 27, 2021	52.20	52.86	51.82	51.95
7398	NYSE	RAMP	Tue, Oct 26, 2021	52.76	54.02	52.20	52.85
7397	NYSE	RAMP	Mon, Oct 25, 2021	52.10	52.89	51.59	52.40
7396	NYSE	RAMP	Fri, Oct 22, 2021	51.98	52.75	51.36	51.72
7395	NYSE	RAMP	Thu, Oct 21, 2021	52.32	53.27	52.19	52.95
7394	NYSE	RAMP	Wed, Oct 20, 2021	53.35	53.45	52.41	52.77
7393	NYSE	RAMP	Tue, Oct 19, 2021	52.42	53.95	52.04	53.47
7392	NYSE	RAMP	Mon, Oct 18, 2021	53.02	54.10	52.12	52.44
7391	NYSE	RAMP	Fri, Oct 15, 2021	53.90	54.78	53.28	53.67
7390	NYSE	RAMP	Thu, Oct 14, 2021	51.32	52.96	50.71	52.89
7389	NYSE	RAMP	Wed, Oct 13, 2021	51.17	51.88	50.03	50.64
7388	NYSE	RAMP	Tue, Oct 12, 2021	49.47	51.44	49.28	51.07
7387	NYSE	RAMP	Mon, Oct 11, 2021	48.17	49.58	48.17	49.23
7386	NYSE	RAMP	Fri, Oct 8, 2021	48.64	49.00	47.91	48.50
7385	NYSE	RAMP	Thu, Oct 7, 2021	46.75	48.83	46.75	48.31
7384	NYSE	RAMP	Wed, Oct 6, 2021	45.24	46.18	45.23	46.15
7383	NYSE	RAMP	Tue, Oct 5, 2021	45.76	46.96	45.76	46.19
7382	NYSE	RAMP	Mon, Oct 4, 2021	48.05	48.05	45.73	45.96
7381	NYSE	RAMP	Fri, Oct 1, 2021	47.49	48.24	46.83	47.99
7380	NYSE	RAMP	Thu, Sep 30, 2021	46.53	47.94	46.33	47.23
7379	NYSE	RAMP	Wed, Sep 29, 2021	46.55	46.65	45.38	46.03
7378	NYSE	RAMP	Tue, Sep 28, 2021	48.65	48.91	46.07	46.16
7377	NYSE	RAMP	Mon, Sep 27, 2021	48.63	49.20	47.91	48.99
7376	NYSE	RAMP	Fri, Sep 24, 2021	48.53	49.21	47.90	48.98
7375	NYSE	RAMP	Thu, Sep 23, 2021	47.27	48.84	47.23	48.80
7374	NYSE	RAMP	Wed, Sep 22, 2021	46.39	47.16	45.63	47.12
7373	NYSE	RAMP	Tue, Sep 21, 2021	45.45	46.24	45.05	45.42
7372	NYSE	RAMP	Mon, Sep 20, 2021	46.75	47.36	44.85	45.38
7371	NYSE	RAMP	Fri, Sep 17, 2021	49.24	49.68	47.83	47.91
7370	NYSE	RAMP	Thu, Sep 16, 2021	47.80	49.00	47.50	48.92
7369	NYSE	RAMP	Wed, Sep 15, 2021	51.36	51.52	47.87	47.95
7368	NYSE	RAMP	Tue, Sep 14, 2021	50.39	51.18	49.98	51.10
7367	NYSE	RAMP	Mon, Sep 13, 2021	50.50	50.99	49.37	50.20
7366	NYSE	RAMP	Fri, Sep 10, 2021	50.11	50.97	50.00	50.30
7365	NYSE	RAMP	Thu, Sep 9, 2021	49.19	50.14	48.67	50.01
7364	NYSE	RAMP	Wed, Sep 8, 2021	50.30	50.44	48.86	49.19
7363	NYSE	RAMP	Tue, Sep 7, 2021	51.21	51.29	50.45	50.68
7362	NYSE	RAMP	Fri, Sep 3, 2021	50.69	51.99	50.40	51.16
7361	NYSE	RAMP	Thu, Sep 2, 2021	50.12	51.27	50.11	51.25
7360	NYSE	RAMP	Wed, Sep 1, 2021	49.30	50.53	49.02	50.06
7359	NYSE	RAMP	Tue, Aug 31, 2021	48.95	49.48	48.17	49.00
7358	NYSE	RAMP	Mon, Aug 30, 2021	47.48	49.05	47.33	48.94
7357	NYSE	RAMP	Fri, Aug 27, 2021	44.72	47.05	44.68	47.01
7356	NYSE	RAMP	Thu, Aug 26, 2021	44.76	45.24	44.33	44.64
7355	NYSE	RAMP	Wed, Aug 25, 2021	45.27	45.49	44.83	45.16
7354	NYSE	RAMP	Tue, Aug 24, 2021	45.39	45.58	44.89	45.26
7353	NYSE	RAMP	Mon, Aug 23, 2021	44.60	45.35	44.30	44.93
7352	NYSE	RAMP	Fri, Aug 20, 2021	44.04	45.27	44.04	44.72
7351	NYSE	RAMP	Thu, Aug 19, 2021	43.65	44.88	43.63	44.21
7350	NYSE	RAMP	Wed, Aug 18, 2021	44.25	45.36	44.03	44.14
7349	NYSE	RAMP	Tue, Aug 17, 2021	44.15	44.72	43.19	44.01
7348	NYSE	RAMP	Mon, Aug 16, 2021	44.97	45.60	44.04	44.86
7347	NYSE	RAMP	Fri, Aug 13, 2021	46.62	47.24	45.53	45.57
7346	NYSE	RAMP	Thu, Aug 12, 2021	46.87	47.70	46.70	47.02
7345	NYSE	RAMP	Wed, Aug 11, 2021	47.48	48.00	46.49	47.53
7344	NYSE	RAMP	Tue, Aug 10, 2021	46.85	47.28	45.61	47.25
7343	NYSE	RAMP	Mon, Aug 9, 2021	47.52	48.23	46.25	46.77
7342	NYSE	RAMP	Fri, Aug 6, 2021	43.11	48.83	43.10	47.47
7341	NYSE	RAMP	Thu, Aug 5, 2021	38.64	39.77	38.50	38.83
7340	NYSE	RAMP	Wed, Aug 4, 2021	39.22	39.74	38.60	38.66
7339	NYSE	RAMP	Tue, Aug 3, 2021	39.83	40.02	39.18	39.67
7338	NYSE	RAMP	Mon, Aug 2, 2021	40.32	40.48	39.43	39.88
7337	NYSE	RAMP	Fri, Jul 30, 2021	39.77	40.57	39.72	40.01
7336	NYSE	RAMP	Thu, Jul 29, 2021	40.65	41.06	40.22	40.32
7335	NYSE	RAMP	Wed, Jul 28, 2021	40.50	40.73	40.04	40.35
7334	NYSE	RAMP	Tue, Jul 27, 2021	40.37	40.71	39.40	39.93
7333	NYSE	RAMP	Mon, Jul 26, 2021	41.68	41.68	40.53	40.80
7332	NYSE	RAMP	Fri, Jul 23, 2021	41.51	41.89	40.92	41.39
7331	NYSE	RAMP	Thu, Jul 22, 2021	41.51	41.65	40.88	40.92
7330	NYSE	RAMP	Wed, Jul 21, 2021	40.64	41.90	40.51	41.77
7329	NYSE	RAMP	Tue, Jul 20, 2021	40.21	41.10	39.55	40.57
7328	NYSE	RAMP	Mon, Jul 19, 2021	39.00	40.89	38.59	40.15
7327	NYSE	RAMP	Fri, Jul 16, 2021	40.08	40.69	39.72	39.85
7326	NYSE	RAMP	Thu, Jul 15, 2021	39.37	40.32	38.86	39.63
7325	NYSE	RAMP	Wed, Jul 14, 2021	41.15	41.58	39.14	39.38
7324	NYSE	RAMP	Tue, Jul 13, 2021	42.21	42.51	41.05	41.17
7323	NYSE	RAMP	Mon, Jul 12, 2021	44.11	44.11	42.74	42.79
7322	NYSE	RAMP	Fri, Jul 9, 2021	43.43	44.03	42.93	43.87
7321	NYSE	RAMP	Thu, Jul 8, 2021	42.91	43.93	42.57	43.17
7320	NYSE	RAMP	Wed, Jul 7, 2021	45.79	46.09	44.06	44.11
7319	NYSE	RAMP	Tue, Jul 6, 2021	45.27	46.22	45.10	45.83
7318	NYSE	RAMP	Fri, Jul 2, 2021	47.25	47.47	45.12	45.15
7317	NYSE	RAMP	Thu, Jul 1, 2021	47.30	47.35	46.62	46.90
7316	NYSE	RAMP	Wed, Jun 30, 2021	47.09	47.28	46.08	46.85
7315	NYSE	RAMP	Tue, Jun 29, 2021	47.89	48.30	47.33	47.38
7314	NYSE	RAMP	Mon, Jun 28, 2021	49.98	50.25	47.11	47.73
7313	NYSE	RAMP	Fri, Jun 25, 2021	47.57	49.89	46.88	49.65
7312	NYSE	RAMP	Thu, Jun 24, 2021	45.53	49.95	45.40	47.75
7311	NYSE	RAMP	Wed, Jun 23, 2021	44.32	45.38	44.16	44.90
7310	NYSE	RAMP	Tue, Jun 22, 2021	41.66	44.35	41.50	44.30
7309	NYSE	RAMP	Mon, Jun 21, 2021	41.55	42.24	40.70	41.98
7308	NYSE	RAMP	Fri, Jun 18, 2021	42.01	43.16	41.43	41.50
7307	NYSE	RAMP	Thu, Jun 17, 2021	42.05	43.43	41.85	42.45
7306	NYSE	RAMP	Wed, Jun 16, 2021	42.83	43.10	41.12	41.70
7305	NYSE	RAMP	Tue, Jun 15, 2021	42.37	43.55	42.26	42.85
7304	NYSE	RAMP	Mon, Jun 14, 2021	42.11	42.78	41.86	42.29
7303	NYSE	RAMP	Fri, Jun 11, 2021	47.71	47.83	41.21	41.75
7302	NYSE	RAMP	Thu, Jun 10, 2021	48.17	48.64	47.73	48.36
7301	NYSE	RAMP	Wed, Jun 9, 2021	50.41	50.47	48.18	48.23
7300	NYSE	RAMP	Tue, Jun 8, 2021	50.46	50.77	49.82	50.03
7299	NYSE	RAMP	Mon, Jun 7, 2021	49.02	50.20	48.89	49.95
7298	NYSE	RAMP	Fri, Jun 4, 2021	49.21	49.49	48.89	49.08
7297	NYSE	RAMP	Thu, Jun 3, 2021	48.43	49.58	48.14	49.05
7296	NYSE	RAMP	Wed, Jun 2, 2021	49.51	50.24	48.53	48.97
7295	NYSE	RAMP	Tue, Jun 1, 2021	49.97	50.27	48.76	49.47
7294	NYSE	RAMP	Fri, May 28, 2021	49.77	50.90	49.06	50.24
7293	NYSE	RAMP	Thu, May 27, 2021	48.01	49.94	47.50	49.66
7292	NYSE	RAMP	Wed, May 26, 2021	48.02	50.07	47.81	48.46
7291	NYSE	RAMP	Tue, May 25, 2021	47.58	48.24	47.11	47.19
7290	NYSE	RAMP	Mon, May 24, 2021	47.44	48.12	47.16	47.49
7289	NYSE	RAMP	Fri, May 21, 2021	47.78	47.85	47.17	47.48
7288	NYSE	RAMP	Thu, May 20, 2021	46.81	47.41	46.68	47.13
7287	NYSE	RAMP	Wed, May 19, 2021	45.97	47.01	45.68	46.47
7286	NYSE	RAMP	Tue, May 18, 2021	46.72	47.79	46.72	46.99
7285	NYSE	RAMP	Mon, May 17, 2021	49.13	49.20	46.37	46.61
7284	NYSE	RAMP	Fri, May 14, 2021	49.18	50.57	48.85	50.06
7283	NYSE	RAMP	Thu, May 13, 2021	46.24	48.74	46.20	48.45
7282	NYSE	RAMP	Wed, May 12, 2021	46.12	46.59	44.99	45.49
7281	NYSE	RAMP	Tue, May 11, 2021	45.05	47.33	45.00	47.03
7280	NYSE	RAMP	Mon, May 10, 2021	49.03	49.29	46.51	46.75
7279	NYSE	RAMP	Fri, May 7, 2021	48.47	49.74	48.47	49.55
7278	NYSE	RAMP	Thu, May 6, 2021	47.90	48.13	46.20	48.08
7277	NYSE	RAMP	Wed, May 5, 2021	48.65	48.52	47.27	47.83
7276	NYSE	RAMP	Tue, May 4, 2021	48.62	48.74	46.91	48.25
7275	NYSE	RAMP	Mon, May 3, 2021	49.56	49.87	48.30	48.89
7274	NYSE	RAMP	Fri, Apr 30, 2021	49.29	49.72	48.52	48.98
7273	NYSE	RAMP	Thu, Apr 29, 2021	50.50	50.79	49.58	50.17
7272	NYSE	RAMP	Wed, Apr 28, 2021	49.13	50.25	48.63	50.24
7271	NYSE	RAMP	Tue, Apr 27, 2021	49.66	50.22	49.25	49.63
7270	NYSE	RAMP	Mon, Apr 26, 2021	49.29	50.38	48.88	50.15
7269	NYSE	RAMP	Fri, Apr 23, 2021	48.08	49.31	47.96	49.17
7268	NYSE	RAMP	Thu, Apr 22, 2021	47.93	49.42	47.43	48.13
7267	NYSE	RAMP	Wed, Apr 21, 2021	46.48	47.41	46.39	47.29
7266	NYSE	RAMP	Tue, Apr 20, 2021	48.20	48.71	46.16	46.65
7265	NYSE	RAMP	Mon, Apr 19, 2021	48.99	49.45	47.50	48.44
7264	NYSE	RAMP	Fri, Apr 16, 2021	51.17	51.22	49.34	49.35
7263	NYSE	RAMP	Thu, Apr 15, 2021	51.02	51.20	50.00	50.89
7262	NYSE	RAMP	Wed, Apr 14, 2021	50.45	51.86	49.79	50.00
7261	NYSE	RAMP	Tue, Apr 13, 2021	50.84	51.32	49.64	50.20
7260	NYSE	RAMP	Mon, Apr 12, 2021	50.66	51.08	49.69	50.57
7259	NYSE	RAMP	Fri, Apr 9, 2021	52.98	52.98	50.84	51.09
7258	NYSE	RAMP	Thu, Apr 8, 2021	52.43	53.62	52.07	52.97
7257	NYSE	RAMP	Wed, Apr 7, 2021	53.27	53.27	51.49	51.70
7256	NYSE	RAMP	Tue, Apr 6, 2021	53.07	53.35	52.07	52.13
7255	NYSE	RAMP	Mon, Apr 5, 2021	53.78	53.89	52.19	53.60
7254	NYSE	RAMP	Thu, Apr 1, 2021	52.56	53.70	52.22	53.06
7253	NYSE	RAMP	Wed, Mar 31, 2021	51.00	52.75	51.00	51.88
7252	NYSE	RAMP	Tue, Mar 30, 2021	50.77	51.69	49.87	50.71
7251	NYSE	RAMP	Mon, Mar 29, 2021	52.58	53.61	50.64	50.65
7250	NYSE	RAMP	Fri, Mar 26, 2021	51.85	53.06	50.92	53.00
7249	NYSE	RAMP	Thu, Mar 25, 2021	49.22	52.09	49.20	51.75
7248	NYSE	RAMP	Wed, Mar 24, 2021	51.52	51.95	49.83	49.88
7247	NYSE	RAMP	Tue, Mar 23, 2021	52.48	52.93	51.23	51.50
7246	NYSE	RAMP	Mon, Mar 22, 2021	53.60	54.00	52.10	52.93
7245	NYSE	RAMP	Fri, Mar 19, 2021	57.35	57.35	53.70	53.95
7244	NYSE	RAMP	Thu, Mar 18, 2021	55.00	56.11	54.05	54.62
7243	NYSE	RAMP	Wed, Mar 17, 2021	54.56	55.87	53.07	55.63
7242	NYSE	RAMP	Tue, Mar 16, 2021	57.00	57.05	55.34	55.80
7241	NYSE	RAMP	Mon, Mar 15, 2021	55.91	57.62	54.98	56.45
7240	NYSE	RAMP	Fri, Mar 12, 2021	56.16	57.08	55.00	55.96
7239	NYSE	RAMP	Thu, Mar 11, 2021	55.65	57.21	55.23	57.11
7238	NYSE	RAMP	Wed, Mar 10, 2021	52.53	54.52	52.53	54.18
7237	NYSE	RAMP	Tue, Mar 9, 2021	50.48	52.73	50.24	51.47
7236	NYSE	RAMP	Mon, Mar 8, 2021	52.19	52.73	48.70	48.85
7235	NYSE	RAMP	Fri, Mar 5, 2021	55.77	55.99	50.77	52.56
7234	NYSE	RAMP	Thu, Mar 4, 2021	55.65	58.13	53.84	54.96
7233	NYSE	RAMP	Wed, Mar 3, 2021	64.82	65.59	59.04	59.12
7232	NYSE	RAMP	Tue, Mar 2, 2021	66.34	66.39	64.47	64.56
7231	NYSE	RAMP	Mon, Mar 1, 2021	64.50	66.86	64.19	66.04
7230	NYSE	RAMP	Fri, Feb 26, 2021	63.21	64.67	61.57	63.16
7229	NYSE	RAMP	Thu, Feb 25, 2021	66.54	67.91	62.44	62.83
7228	NYSE	RAMP	Wed, Feb 24, 2021	66.18	67.68	65.19	66.88
7227	NYSE	RAMP	Tue, Feb 23, 2021	63.89	66.19	62.99	65.86
7226	NYSE	RAMP	Mon, Feb 22, 2021	69.50	70.67	67.45	67.59
7225	NYSE	RAMP	Fri, Feb 19, 2021	69.27	71.19	68.72	70.63
7224	NYSE	RAMP	Thu, Feb 18, 2021	69.88	70.23	68.00	68.97
7223	NYSE	RAMP	Wed, Feb 17, 2021	69.92	70.39	67.68	69.91
7222	NYSE	RAMP	Tue, Feb 16, 2021	71.41	71.94	69.39	70.89
7221	NYSE	RAMP	Fri, Feb 12, 2021	70.29	72.29	69.36	70.93
7220	NYSE	RAMP	Thu, Feb 11, 2021	73.11	74.20	70.50	71.12
7219	NYSE	RAMP	Wed, Feb 10, 2021	71.25	72.58	70.66	71.14
7218	NYSE	RAMP	Tue, Feb 9, 2021	76.68	77.03	70.93	73.23
7217	NYSE	RAMP	Mon, Feb 8, 2021	82.50	84.33	79.00	79.54
7216	NYSE	RAMP	Fri, Feb 5, 2021	80.99	83.70	79.81	82.01
7215	NYSE	RAMP	Thu, Feb 4, 2021	79.08	80.34	78.92	79.84
7214	NYSE	RAMP	Wed, Feb 3, 2021	80.69	81.37	78.78	78.84
7213	NYSE	RAMP	Tue, Feb 2, 2021	80.36	81.16	79.31	80.91
7212	NYSE	RAMP	Mon, Feb 1, 2021	76.28	79.25	75.83	78.63
7211	NYSE	RAMP	Fri, Jan 29, 2021	78.30	79.24	75.65	75.71
7210	NYSE	RAMP	Thu, Jan 28, 2021	78.34	79.30	76.49	78.71
7209	NYSE	RAMP	Wed, Jan 27, 2021	79.13	82.82	76.67	77.34
7208	NYSE	RAMP	Tue, Jan 26, 2021	82.79	83.31	80.78	81.07
7207	NYSE	RAMP	Mon, Jan 25, 2021	83.57	85.12	80.75	82.27
7206	NYSE	RAMP	Fri, Jan 22, 2021	81.48	83.48	81.48	83.29
7205	NYSE	RAMP	Thu, Jan 21, 2021	82.10	82.72	80.86	82.40
7204	NYSE	RAMP	Wed, Jan 20, 2021	83.50	84.38	81.10	81.89
7203	NYSE	RAMP	Tue, Jan 19, 2021	86.92	87.00	81.77	82.84
7202	NYSE	RAMP	Fri, Jan 15, 2021	84.12	87.38	84.03	85.96
7201	NYSE	RAMP	Thu, Jan 14, 2021	81.49	85.43	81.28	84.92
7200	NYSE	RAMP	Wed, Jan 13, 2021	84.36	84.36	80.94	81.15
7199	NYSE	RAMP	Tue, Jan 12, 2021	83.17	84.59	82.23	83.68
7198	NYSE	RAMP	Mon, Jan 11, 2021	80.57	84.36	79.89	83.56
7197	NYSE	RAMP	Fri, Jan 8, 2021	81.44	83.21	80.49	82.09
7196	NYSE	RAMP	Thu, Jan 7, 2021	76.46	81.22	76.13	80.62
7195	NYSE	RAMP	Wed, Jan 6, 2021	73.76	77.85	73.72	75.94
7194	NYSE	RAMP	Tue, Jan 5, 2021	71.64	73.80	71.64	73.57
7193	NYSE	RAMP	Mon, Jan 4, 2021	73.42	73.70	70.18	71.75
7192	NYSE	RAMP	Thu, Dec 31, 2020	73.44	73.89	72.54	73.19
7191	NYSE	RAMP	Wed, Dec 30, 2020	73.66	74.24	72.83	73.51
7190	NYSE	RAMP	Tue, Dec 29, 2020	74.14	74.56	71.84	73.27
7189	NYSE	RAMP	Mon, Dec 28, 2020	73.52	74.20	71.67	73.26
7188	NYSE	RAMP	Thu, Dec 24, 2020	71.74	72.44	71.54	72.25
7187	NYSE	RAMP	Wed, Dec 23, 2020	71.88	72.37	71.14	71.81
7186	NYSE	RAMP	Tue, Dec 22, 2020	71.01	72.71	70.65	71.58
7185	NYSE	RAMP	Mon, Dec 21, 2020	68.52	70.93	67.46	70.80
7184	NYSE	RAMP	Fri, Dec 18, 2020	71.41	71.88	69.88	70.04
7183	NYSE	RAMP	Thu, Dec 17, 2020	72.27	72.94	69.81	70.21
7182	NYSE	RAMP	Wed, Dec 16, 2020	72.62	73.04	70.55	71.30
7181	NYSE	RAMP	Tue, Dec 15, 2020	71.73	72.53	70.58	72.07
7180	NYSE	RAMP	Mon, Dec 14, 2020	70.29	71.88	70.29	71.34
7179	NYSE	RAMP	Fri, Dec 11, 2020	69.18	70.95	67.88	70.10
7178	NYSE	RAMP	Thu, Dec 10, 2020	66.85	70.06	66.13	69.79
7177	NYSE	RAMP	Wed, Dec 9, 2020	70.37	71.99	65.80	67.70
7176	NYSE	RAMP	Tue, Dec 8, 2020	66.11	70.52	65.86	70.14
7175	NYSE	RAMP	Mon, Dec 7, 2020	64.93	66.83	63.75	66.60
7174	NYSE	RAMP	Fri, Dec 4, 2020	62.53	65.58	61.78	65.44
7173	NYSE	RAMP	Thu, Dec 3, 2020	58.63	62.21	57.79	62.16
7172	NYSE	RAMP	Wed, Dec 2, 2020	57.17	59.20	56.44	58.67
7171	NYSE	RAMP	Tue, Dec 1, 2020	59.01	59.29	56.56	57.81
7170	NYSE	RAMP	Mon, Nov 30, 2020	59.00	59.70	57.19	58.51
7169	NYSE	RAMP	Fri, Nov 27, 2020	56.82	59.16	56.76	59.02
7168	NYSE	RAMP	Wed, Nov 25, 2020	55.34	56.96	54.87	56.58
7167	NYSE	RAMP	Tue, Nov 24, 2020	56.62	56.97	54.86	55.32
7166	NYSE	RAMP	Mon, Nov 23, 2020	58.89	59.35	55.85	56.12
7165	NYSE	RAMP	Fri, Nov 20, 2020	59.50	59.56	58.13	58.81
7164	NYSE	RAMP	Thu, Nov 19, 2020	58.73	60.31	57.63	59.67
7163	NYSE	RAMP	Wed, Nov 18, 2020	62.54	62.94	58.34	58.50
7162	NYSE	RAMP	Tue, Nov 17, 2020	62.66	64.09	61.34	62.15
7161	NYSE	RAMP	Mon, Nov 16, 2020	60.19	62.96	60.19	62.49
7160	NYSE	RAMP	Fri, Nov 13, 2020	59.81	61.14	59.03	60.12
7159	NYSE	RAMP	Thu, Nov 12, 2020	62.28	63.18	59.69	60.11
7158	NYSE	RAMP	Wed, Nov 11, 2020	60.56	63.20	60.00	62.75
7157	NYSE	RAMP	Tue, Nov 10, 2020	73.53	75.29	58.24	59.43
7156	NYSE	RAMP	Mon, Nov 9, 2020	77.91	80.07	76.05	76.54
7155	NYSE	RAMP	Fri, Nov 6, 2020	72.80	76.25	72.58	76.03
7154	NYSE	RAMP	Thu, Nov 5, 2020	71.14	71.90	70.14	71.44
7153	NYSE	RAMP	Wed, Nov 4, 2020	66.70	71.93	66.70	70.01
7152	NYSE	RAMP	Tue, Nov 3, 2020	64.80	67.24	61.25	66.73
7151	NYSE	RAMP	Mon, Nov 2, 2020	66.57	67.36	63.71	63.95
7150	NYSE	RAMP	Fri, Oct 30, 2020	66.62	66.96	64.27	66.09
7149	NYSE	RAMP	Thu, Oct 29, 2020	63.01	67.46	62.08	67.25
7148	NYSE	RAMP	Wed, Oct 28, 2020	62.19	63.79	61.21	63.31
7147	NYSE	RAMP	Tue, Oct 27, 2020	61.57	63.76	61.30	63.38
7146	NYSE	RAMP	Mon, Oct 26, 2020	63.54	64.24	59.46	61.11
7145	NYSE	RAMP	Fri, Oct 23, 2020	65.00	66.00	63.75	64.57
7144	NYSE	RAMP	Thu, Oct 22, 2020	60.50	65.72	60.05	64.86
7143	NYSE	RAMP	Wed, Oct 21, 2020	59.71	61.31	59.54	60.19
7142	NYSE	RAMP	Tue, Oct 20, 2020	59.16	61.67	58.51	59.52
7141	NYSE	RAMP	Mon, Oct 19, 2020	58.43	60.90	57.94	59.65
7140	NYSE	RAMP	Fri, Oct 16, 2020	57.79	58.96	57.45	58.11
7139	NYSE	RAMP	Thu, Oct 15, 2020	57.68	58.30	56.29	57.70
7138	NYSE	RAMP	Wed, Oct 14, 2020	58.51	59.86	58.27	58.76
7137	NYSE	RAMP	Tue, Oct 13, 2020	56.71	58.91	56.38	58.72
7136	NYSE	RAMP	Mon, Oct 12, 2020	56.76	57.41	56.03	57.09
7135	NYSE	RAMP	Fri, Oct 9, 2020	56.17	56.71	55.38	56.38
7134	NYSE	RAMP	Thu, Oct 8, 2020	56.44	56.61	54.78	55.48
7133	NYSE	RAMP	Wed, Oct 7, 2020	54.16	56.29	54.06	55.58
7132	NYSE	RAMP	Tue, Oct 6, 2020	55.79	56.05	53.63	53.80
7131	NYSE	RAMP	Mon, Oct 5, 2020	53.71	55.53	53.71	55.24
7130	NYSE	RAMP	Fri, Oct 2, 2020	51.59	53.55	51.11	53.18
7129	NYSE	RAMP	Thu, Oct 1, 2020	52.16	52.56	51.25	52.42
7128	NYSE	RAMP	Wed, Sep 30, 2020	51.79	53.18	51.39	51.77
7127	NYSE	RAMP	Tue, Sep 29, 2020	53.05	53.70	50.39	51.67
7126	NYSE	RAMP	Mon, Sep 28, 2020	53.45	53.85	52.43	52.97
7125	NYSE	RAMP	Fri, Sep 25, 2020	50.46	53.16	50.42	52.74
7124	NYSE	RAMP	Thu, Sep 24, 2020	51.23	52.18	50.21	50.99
7123	NYSE	RAMP	Wed, Sep 23, 2020	52.18	53.14	51.61	51.62
7122	NYSE	RAMP	Tue, Sep 22, 2020	50.59	52.20	49.84	52.18
7121	NYSE	RAMP	Mon, Sep 21, 2020	50.34	51.00	49.48	50.42
7120	NYSE	RAMP	Fri, Sep 18, 2020	52.39	52.87	50.04	51.46
7119	NYSE	RAMP	Thu, Sep 17, 2020	51.89	52.20	51.36	51.92
7118	NYSE	RAMP	Wed, Sep 16, 2020	52.32	54.43	52.22	52.94
7117	NYSE	RAMP	Tue, Sep 15, 2020	52.63	53.17	51.14	51.83
7116	NYSE	RAMP	Mon, Sep 14, 2020	51.27	52.35	51.09	51.88
7115	NYSE	RAMP	Fri, Sep 11, 2020	51.38	51.38	49.87	50.52
7114	NYSE	RAMP	Thu, Sep 10, 2020	52.77	53.63	51.15	51.20
7113	NYSE	RAMP	Wed, Sep 9, 2020	51.43	52.55	50.38	52.25
7112	NYSE	RAMP	Tue, Sep 8, 2020	50.16	51.14	49.85	50.46
7111	NYSE	RAMP	Fri, Sep 4, 2020	54.10	54.28	49.84	51.29
7110	NYSE	RAMP	Thu, Sep 3, 2020	58.16	58.40	53.29	53.89
7109	NYSE	RAMP	Wed, Sep 2, 2020	58.77	59.95	57.72	58.57
7108	NYSE	RAMP	Tue, Sep 1, 2020	55.69	58.93	55.37	58.82
7107	NYSE	RAMP	Mon, Aug 31, 2020	55.32	56.06	54.57	55.84
7106	NYSE	RAMP	Fri, Aug 28, 2020	54.90	55.68	54.50	55.65
7105	NYSE	RAMP	Thu, Aug 27, 2020	53.77	55.00	52.89	54.72
7104	NYSE	RAMP	Wed, Aug 26, 2020	51.99	53.74	51.46	53.61
7103	NYSE	RAMP	Tue, Aug 25, 2020	51.62	52.31	51.00	51.61
7102	NYSE	RAMP	Mon, Aug 24, 2020	51.01	51.99	50.58	51.40
7101	NYSE	RAMP	Fri, Aug 21, 2020	51.45	51.94	50.44	50.76
7100	NYSE	RAMP	Thu, Aug 20, 2020	52.28	52.67	51.53	51.58
7099	NYSE	RAMP	Wed, Aug 19, 2020	52.23	54.12	52.10	52.76
7098	NYSE	RAMP	Tue, Aug 18, 2020	51.33	52.73	50.44	52.31
7097	NYSE	RAMP	Mon, Aug 17, 2020	51.05	51.51	50.60	50.75
7096	NYSE	RAMP	Fri, Aug 14, 2020	52.63	52.86	50.80	51.00
7095	NYSE	RAMP	Thu, Aug 13, 2020	52.51	54.16	52.38	53.54
7094	NYSE	RAMP	Wed, Aug 12, 2020	54.41	54.78	53.04	53.37
7093	NYSE	RAMP	Tue, Aug 11, 2020	53.37	56.33	50.38	54.71
7092	NYSE	RAMP	Mon, Aug 10, 2020	53.50	56.08	53.47	55.24
7091	NYSE	RAMP	Fri, Aug 7, 2020	51.70	53.88	51.70	53.47
7090	NYSE	RAMP	Thu, Aug 6, 2020	49.60	52.11	49.39	51.69
7089	NYSE	RAMP	Wed, Aug 5, 2020	48.52	49.77	48.10	49.41
7088	NYSE	RAMP	Tue, Aug 4, 2020	46.20	48.10	45.99	48.05
7087	NYSE	RAMP	Mon, Aug 3, 2020	46.00	47.00	45.63	46.69
7086	NYSE	RAMP	Fri, Jul 31, 2020	45.49	45.60	44.61	45.57
7085	NYSE	RAMP	Thu, Jul 30, 2020	45.32	45.81	44.43	45.53
7084	NYSE	RAMP	Wed, Jul 29, 2020	45.66	46.28	45.46	45.95
7083	NYSE	RAMP	Tue, Jul 28, 2020	45.99	46.41	45.41	45.59
7082	NYSE	RAMP	Mon, Jul 27, 2020	46.03	46.69	45.96	46.33
7081	NYSE	RAMP	Fri, Jul 24, 2020	46.46	46.75	45.78	46.01
7080	NYSE	RAMP	Thu, Jul 23, 2020	45.92	47.58	45.92	46.60
7079	NYSE	RAMP	Wed, Jul 22, 2020	46.81	47.79	45.52	46.23
7078	NYSE	RAMP	Tue, Jul 21, 2020	46.54	47.94	46.03	47.34
7077	NYSE	RAMP	Mon, Jul 20, 2020	44.67	45.90	44.60	45.79
7076	NYSE	RAMP	Fri, Jul 17, 2020	45.31	45.60	44.34	44.75
7075	NYSE	RAMP	Thu, Jul 16, 2020	45.31	45.41	44.55	45.17
7074	NYSE	RAMP	Wed, Jul 15, 2020	45.26	46.32	44.98	45.58
7073	NYSE	RAMP	Tue, Jul 14, 2020	44.24	45.22	43.77	44.30
7072	NYSE	RAMP	Mon, Jul 13, 2020	47.11	47.63	44.36	44.43
7071	NYSE	RAMP	Fri, Jul 10, 2020	46.25	47.04	45.74	46.71
7070	NYSE	RAMP	Thu, Jul 9, 2020	45.26	47.32	44.70	46.17
7069	NYSE	RAMP	Wed, Jul 8, 2020	43.79	44.51	43.44	44.41
7068	NYSE	RAMP	Tue, Jul 7, 2020	44.83	45.40	43.73	43.89
7067	NYSE	RAMP	Mon, Jul 6, 2020	45.55	46.47	45.16	45.38
7066	NYSE	RAMP	Thu, Jul 2, 2020	44.47	45.43	44.31	44.64
7065	NYSE	RAMP	Wed, Jul 1, 2020	42.32	44.04	42.21	43.69
7064	NYSE	RAMP	Tue, Jun 30, 2020	42.05	43.24	41.70	42.47
7063	NYSE	RAMP	Mon, Jun 29, 2020	43.91	44.05	41.83	42.30
7062	NYSE	RAMP	Fri, Jun 26, 2020	45.27	45.42	43.16	43.29
7061	NYSE	RAMP	Thu, Jun 25, 2020	45.35	46.07	43.61	45.59
7060	NYSE	RAMP	Wed, Jun 24, 2020	45.75	46.20	44.31	45.43
7059	NYSE	RAMP	Tue, Jun 23, 2020	45.51	46.88	45.07	46.27
7058	NYSE	RAMP	Mon, Jun 22, 2020	44.42	45.41	43.52	44.97
7057	NYSE	RAMP	Fri, Jun 19, 2020	42.05	44.66	42.05	44.66
7056	NYSE	RAMP	Thu, Jun 18, 2020	43.00	43.41	41.56	41.96
7055	NYSE	RAMP	Wed, Jun 17, 2020	43.52	44.17	42.60	43.39
7054	NYSE	RAMP	Tue, Jun 16, 2020	45.29	45.70	43.30	43.56
7053	NYSE	RAMP	Mon, Jun 15, 2020	42.92	44.55	41.60	44.23
7052	NYSE	RAMP	Fri, Jun 12, 2020	42.95	42.95	40.08	41.46
7051	NYSE	RAMP	Thu, Jun 11, 2020	43.65	43.68	41.64	41.69
7050	NYSE	RAMP	Wed, Jun 10, 2020	46.21	46.27	44.83	44.91
7049	NYSE	RAMP	Tue, Jun 9, 2020	46.36	47.01	46.06	46.16
7048	NYSE	RAMP	Mon, Jun 8, 2020	47.38	47.80	46.50	46.57
7047	NYSE	RAMP	Fri, Jun 5, 2020	48.14	48.74	47.08	47.10
7046	NYSE	RAMP	Thu, Jun 4, 2020	49.01	49.47	46.51	46.88
7045	NYSE	RAMP	Wed, Jun 3, 2020	49.85	50.24	48.78	49.61
7044	NYSE	RAMP	Tue, Jun 2, 2020	49.49	50.04	48.18	49.25
7043	NYSE	RAMP	Mon, Jun 1, 2020	50.38	50.38	49.14	49.16
7042	NYSE	RAMP	Fri, May 29, 2020	48.17	50.65	48.05	50.43
7041	NYSE	RAMP	Thu, May 28, 2020	48.50	50.58	47.44	48.01
7040	NYSE	RAMP	Wed, May 27, 2020	48.06	48.79	46.41	48.58
7039	NYSE	RAMP	Tue, May 26, 2020	48.42	49.08	46.28	47.15
7038	NYSE	RAMP	Fri, May 22, 2020	42.63	49.08	42.00	48.17
7037	NYSE	RAMP	Thu, May 21, 2020	38.72	39.68	38.38	38.75
7036	NYSE	RAMP	Wed, May 20, 2020	38.21	39.10	37.92	38.89
7035	NYSE	RAMP	Tue, May 19, 2020	38.77	39.52	37.78	37.82
7034	NYSE	RAMP	Mon, May 18, 2020	38.75	40.11	38.50	39.03
7033	NYSE	RAMP	Fri, May 15, 2020	36.66	38.02	36.66	37.89
7032	NYSE	RAMP	Thu, May 14, 2020	35.46	37.08	35.30	37.04
7031	NYSE	RAMP	Wed, May 13, 2020	36.20	36.35	35.01	36.25
7030	NYSE	RAMP	Tue, May 12, 2020	37.29	37.84	36.47	36.56
7029	NYSE	RAMP	Mon, May 11, 2020	37.39	37.66	36.60	37.21
7028	NYSE	RAMP	Fri, May 8, 2020	38.71	38.99	36.56	37.95
7027	NYSE	RAMP	Thu, May 7, 2020	37.84	38.53	37.78	38.17
7026	NYSE	RAMP	Wed, May 6, 2020	36.87	37.88	36.84	37.10
7025	NYSE	RAMP	Tue, May 5, 2020	38.10	38.19	36.64	36.88
7024	NYSE	RAMP	Mon, May 4, 2020	35.98	36.80	35.85	36.23
7023	NYSE	RAMP	Fri, May 1, 2020	37.17	37.39	35.97	36.73
7022	NYSE	RAMP	Thu, Apr 30, 2020	37.34	38.55	36.87	37.86
7021	NYSE	RAMP	Wed, Apr 29, 2020	36.82	38.51	35.71	38.09
7020	NYSE	RAMP	Tue, Apr 28, 2020	35.85	36.09	35.05	35.06
7019	NYSE	RAMP	Mon, Apr 27, 2020	34.67	36.31	34.49	35.83
7018	NYSE	RAMP	Fri, Apr 24, 2020	33.79	34.54	33.73	34.15
7017	NYSE	RAMP	Thu, Apr 23, 2020	33.47	34.00	33.25	33.66
7016	NYSE	RAMP	Wed, Apr 22, 2020	32.42	33.26	32.06	33.07
7015	NYSE	RAMP	Tue, Apr 21, 2020	31.85	32.09	31.00	31.52
7014	NYSE	RAMP	Mon, Apr 20, 2020	32.43	33.49	31.95	32.63
7013	NYSE	RAMP	Fri, Apr 17, 2020	32.58	33.54	32.33	32.65
7012	NYSE	RAMP	Thu, Apr 16, 2020	32.39	32.47	31.12	31.66
7011	NYSE	RAMP	Wed, Apr 15, 2020	32.73	33.13	32.10	32.24
7010	NYSE	RAMP	Tue, Apr 14, 2020	33.63	34.37	33.36	34.14
7009	NYSE	RAMP	Mon, Apr 13, 2020	32.55	32.85	31.70	32.42
7008	NYSE	RAMP	Thu, Apr 9, 2020	32.83	33.44	32.24	32.80
7007	NYSE	RAMP	Wed, Apr 8, 2020	31.07	32.34	30.60	32.00
7006	NYSE	RAMP	Tue, Apr 7, 2020	31.53	31.64	30.00	30.65
7005	NYSE	RAMP	Mon, Apr 6, 2020	29.92	30.65	28.87	30.50
7004	NYSE	RAMP	Fri, Apr 3, 2020	28.11	29.65	27.91	28.55
7003	NYSE	RAMP	Thu, Apr 2, 2020	27.78	29.90	27.33	28.46
7002	NYSE	RAMP	Wed, Apr 1, 2020	31.31	31.94	27.61	27.87
7001	NYSE	RAMP	Tue, Mar 31, 2020	32.69	33.40	32.17	32.92
7000	NYSE	RAMP	Mon, Mar 30, 2020	32.76	33.51	32.16	33.01
6999	NYSE	RAMP	Fri, Mar 27, 2020	31.60	33.75	31.03	32.83
6998	NYSE	RAMP	Thu, Mar 26, 2020	31.12	33.16	31.12	33.06
6997	NYSE	RAMP	Wed, Mar 25, 2020	29.28	31.90	28.71	30.55
6996	NYSE	RAMP	Tue, Mar 24, 2020	28.16	29.74	27.62	29.25
6995	NYSE	RAMP	Mon, Mar 23, 2020	28.94	29.41	25.75	27.67
6994	NYSE	RAMP	Fri, Mar 20, 2020	28.39	29.31	27.12	28.48
6993	NYSE	RAMP	Thu, Mar 19, 2020	27.38	29.74	27.09	28.22
6992	NYSE	RAMP	Wed, Mar 18, 2020	27.52	27.96	25.44	27.53
6991	NYSE	RAMP	Tue, Mar 17, 2020	26.60	29.55	25.38	29.42
6990	NYSE	RAMP	Mon, Mar 16, 2020	26.77	27.90	26.10	26.21
6989	NYSE	RAMP	Fri, Mar 13, 2020	27.99	29.13	27.24	29.07
6988	NYSE	RAMP	Thu, Mar 12, 2020	27.11	28.44	23.44	26.46
6987	NYSE	RAMP	Wed, Mar 11, 2020	31.25	31.65	28.59	29.30
6986	NYSE	RAMP	Tue, Mar 10, 2020	33.16	33.16	29.60	31.96
6985	NYSE	RAMP	Mon, Mar 9, 2020	32.50	33.37	31.46	32.14
6984	NYSE	RAMP	Fri, Mar 6, 2020	34.16	35.26	33.46	34.56
6983	NYSE	RAMP	Thu, Mar 5, 2020	34.83	35.24	34.08	34.90
6982	NYSE	RAMP	Wed, Mar 4, 2020	36.67	36.71	35.29	35.77
6981	NYSE	RAMP	Tue, Mar 3, 2020	37.58	38.31	35.86	36.40
6980	NYSE	RAMP	Mon, Mar 2, 2020	35.58	37.73	34.73	37.61
6979	NYSE	RAMP	Fri, Feb 28, 2020	33.12	35.69	33.12	35.44
6978	NYSE	RAMP	Thu, Feb 27, 2020	34.01	35.57	33.37	34.58
6977	NYSE	RAMP	Wed, Feb 26, 2020	35.51	36.01	34.42	35.04
6976	NYSE	RAMP	Tue, Feb 25, 2020	37.32	37.44	35.51	35.55
6975	NYSE	RAMP	Mon, Feb 24, 2020	37.36	38.05	36.58	37.51
6974	NYSE	RAMP	Fri, Feb 21, 2020	38.48	39.19	37.93	39.07
6973	NYSE	RAMP	Thu, Feb 20, 2020	38.62	38.69	37.00	38.46
6972	NYSE	RAMP	Wed, Feb 19, 2020	39.05	39.31	38.53	38.89
6971	NYSE	RAMP	Tue, Feb 18, 2020	38.84	39.46	38.60	38.99
6970	NYSE	RAMP	Fri, Feb 14, 2020	38.99	39.34	38.86	39.04
6969	NYSE	RAMP	Thu, Feb 13, 2020	38.61	39.21	38.47	38.80
6968	NYSE	RAMP	Wed, Feb 12, 2020	39.89	39.89	38.81	38.96
6967	NYSE	RAMP	Tue, Feb 11, 2020	39.94	39.96	38.64	39.48
6966	NYSE	RAMP	Mon, Feb 10, 2020	40.45	40.73	38.80	40.06
6965	NYSE	RAMP	Fri, Feb 7, 2020	44.00	44.15	40.80	40.85
6964	NYSE	RAMP	Thu, Feb 6, 2020	45.38	46.46	42.97	44.44
6963	NYSE	RAMP	Wed, Feb 5, 2020	41.62	42.41	41.15	41.40
6962	NYSE	RAMP	Tue, Feb 4, 2020	41.40	41.51	40.68	40.83
6961	NYSE	RAMP	Mon, Feb 3, 2020	40.35	41.04	40.30	40.59
6960	NYSE	RAMP	Fri, Jan 31, 2020	41.05	41.27	39.97	40.24
6959	NYSE	RAMP	Thu, Jan 30, 2020	41.17	42.05	40.36	41.42
6958	NYSE	RAMP	Wed, Jan 29, 2020	42.49	42.63	41.78	41.79
6957	NYSE	RAMP	Tue, Jan 28, 2020	42.56	43.03	42.36	42.71
6956	NYSE	RAMP	Mon, Jan 27, 2020	41.68	42.76	41.40	42.19
6955	NYSE	RAMP	Fri, Jan 24, 2020	43.19	43.47	42.48	42.82
6954	NYSE	RAMP	Thu, Jan 23, 2020	43.18	43.45	42.45	42.97
6953	NYSE	RAMP	Wed, Jan 22, 2020	45.34	45.56	43.40	43.45
6952	NYSE	RAMP	Tue, Jan 21, 2020	45.32	45.63	45.15	45.19
6951	NYSE	RAMP	Fri, Jan 17, 2020	45.55	45.92	44.80	45.76
6950	NYSE	RAMP	Thu, Jan 16, 2020	44.02	45.47	43.65	45.12
6949	NYSE	RAMP	Wed, Jan 15, 2020	43.18	43.90	42.61	43.44
6948	NYSE	RAMP	Tue, Jan 14, 2020	44.78	45.63	43.24	43.28
6947	NYSE	RAMP	Mon, Jan 13, 2020	43.44	44.90	43.30	44.73
6946	NYSE	RAMP	Fri, Jan 10, 2020	44.42	44.45	43.00	43.39
6945	NYSE	RAMP	Thu, Jan 9, 2020	45.05	45.16	43.88	44.11
6944	NYSE	RAMP	Wed, Jan 8, 2020	44.77	45.21	44.26	44.66
6943	NYSE	RAMP	Tue, Jan 7, 2020	46.25	46.58	44.96	44.97
6942	NYSE	RAMP	Mon, Jan 6, 2020	46.60	47.01	45.93	46.49
6941	NYSE	RAMP	Fri, Jan 3, 2020	47.58	48.00	46.92	47.17
6940	NYSE	RAMP	Thu, Jan 2, 2020	48.51	49.26	48.10	48.54
6939	NYSE	RAMP	Tue, Dec 31, 2019	47.68	48.50	47.41	48.07
6938	NYSE	RAMP	Mon, Dec 30, 2019	48.80	48.80	47.69	47.75
6937	NYSE	RAMP	Fri, Dec 27, 2019	49.35	49.38	48.57	48.63
6936	NYSE	RAMP	Thu, Dec 26, 2019	49.50	49.90	49.11	49.14
6935	NYSE	RAMP	Tue, Dec 24, 2019	49.60	49.60	49.16	49.34
6934	NYSE	RAMP	Mon, Dec 23, 2019	49.52	49.65	48.86	49.46
6933	NYSE	RAMP	Fri, Dec 20, 2019	49.06	50.02	48.85	49.52
6932	NYSE	RAMP	Thu, Dec 19, 2019	48.31	48.80	47.85	48.80
6931	NYSE	RAMP	Wed, Dec 18, 2019	48.38	48.80	48.03	48.31
6930	NYSE	RAMP	Tue, Dec 17, 2019	48.75	48.75	47.63	48.13
6929	NYSE	RAMP	Mon, Dec 16, 2019	48.63	49.04	47.91	48.46
6928	NYSE	RAMP	Fri, Dec 13, 2019	49.61	49.86	48.15	48.50
6927	NYSE	RAMP	Thu, Dec 12, 2019	49.53	50.53	49.20	49.71
6926	NYSE	RAMP	Wed, Dec 11, 2019	49.79	49.79	49.17	49.60
6925	NYSE	RAMP	Tue, Dec 10, 2019	49.44	49.67	49.04	49.53
6924	NYSE	RAMP	Mon, Dec 9, 2019	49.38	49.78	49.33	49.36
6923	NYSE	RAMP	Fri, Dec 6, 2019	49.87	50.13	49.38	49.60
6922	NYSE	RAMP	Thu, Dec 5, 2019	49.00	49.22	48.52	49.01
6921	NYSE	RAMP	Wed, Dec 4, 2019	48.80	49.56	48.34	49.27
6920	NYSE	RAMP	Tue, Dec 3, 2019	47.52	48.51	47.23	48.25
6919	NYSE	RAMP	Mon, Dec 2, 2019	49.88	49.96	48.08	48.27
6918	NYSE	RAMP	Fri, Nov 29, 2019	49.88	51.05	49.87	50.09
6917	NYSE	RAMP	Wed, Nov 27, 2019	50.70	50.70	50.00	50.04
6916	NYSE	RAMP	Tue, Nov 26, 2019	50.48	50.74	50.32	50.49
6915	NYSE	RAMP	Mon, Nov 25, 2019	49.63	50.72	49.63	50.64
6914	NYSE	RAMP	Fri, Nov 22, 2019	48.85	49.39	48.35	49.23
6913	NYSE	RAMP	Thu, Nov 21, 2019	48.89	49.28	47.90	48.64
6912	NYSE	RAMP	Wed, Nov 20, 2019	47.34	49.09	47.29	48.87
6911	NYSE	RAMP	Tue, Nov 19, 2019	47.47	48.27	47.05	47.79
6910	NYSE	RAMP	Mon, Nov 18, 2019	46.26	47.08	46.22	46.99
6909	NYSE	RAMP	Fri, Nov 15, 2019	46.94	46.94	45.98	46.49
6908	NYSE	RAMP	Thu, Nov 14, 2019	45.60	47.27	45.60	46.63
6907	NYSE	RAMP	Wed, Nov 13, 2019	46.00	46.56	45.67	46.23
6906	NYSE	RAMP	Tue, Nov 12, 2019	45.53	46.54	44.80	46.49
6905	NYSE	RAMP	Mon, Nov 11, 2019	45.08	45.95	44.34	45.59
6904	NYSE	RAMP	Fri, Nov 8, 2019	46.00	46.53	45.31	45.73
6903	NYSE	RAMP	Thu, Nov 7, 2019	45.99	47.99	44.82	45.92
6902	NYSE	RAMP	Wed, Nov 6, 2019	42.17	42.42	41.24	41.37
6901	NYSE	RAMP	Tue, Nov 5, 2019	42.00	42.74	41.55	42.10
6900	NYSE	RAMP	Mon, Nov 4, 2019	41.35	41.79	40.87	41.57
6899	NYSE	RAMP	Fri, Nov 1, 2019	39.49	40.93	39.13	40.85
6898	NYSE	RAMP	Thu, Oct 31, 2019	39.78	39.95	38.93	39.09
6897	NYSE	RAMP	Wed, Oct 30, 2019	40.06	40.12	39.32	39.87
6896	NYSE	RAMP	Tue, Oct 29, 2019	40.41	40.83	39.89	40.14
6895	NYSE	RAMP	Mon, Oct 28, 2019	40.15	40.71	40.10	40.60
6894	NYSE	RAMP	Fri, Oct 25, 2019	39.37	40.19	39.16	39.86
6893	NYSE	RAMP	Thu, Oct 24, 2019	38.98	39.69	38.22	39.60
6892	NYSE	RAMP	Wed, Oct 23, 2019	37.62	38.74	37.30	38.73
6891	NYSE	RAMP	Tue, Oct 22, 2019	38.61	38.75	37.50	37.60
6890	NYSE	RAMP	Mon, Oct 21, 2019	38.16	38.88	37.88	38.50
6889	NYSE	RAMP	Fri, Oct 18, 2019	38.61	39.15	37.72	37.72
6888	NYSE	RAMP	Thu, Oct 17, 2019	39.55	39.73	38.65	38.86
6887	NYSE	RAMP	Wed, Oct 16, 2019	39.44	40.11	39.26	39.32
6886	NYSE	RAMP	Tue, Oct 15, 2019	39.84	40.37	39.45	40.04
6885	NYSE	RAMP	Mon, Oct 14, 2019	40.23	40.53	39.71	39.91
6884	NYSE	RAMP	Fri, Oct 11, 2019	39.68	40.81	39.68	40.34
6883	NYSE	RAMP	Thu, Oct 10, 2019	39.67	40.35	38.98	39.07
6882	NYSE	RAMP	Wed, Oct 9, 2019	39.26	39.62	38.58	39.48
6881	NYSE	RAMP	Tue, Oct 8, 2019	41.42	41.56	38.82	38.91
6880	NYSE	RAMP	Mon, Oct 7, 2019	41.69	42.42	41.45	42.01
6879	NYSE	RAMP	Fri, Oct 4, 2019	42.88	43.05	41.13	41.91
6878	NYSE	RAMP	Thu, Oct 3, 2019	41.18	42.84	40.49	42.65
6877	NYSE	RAMP	Wed, Oct 2, 2019	41.30	41.81	40.95	41.45
6876	NYSE	RAMP	Tue, Oct 1, 2019	43.31	43.49	41.08	41.61
6875	NYSE	RAMP	Mon, Sep 30, 2019	42.89	43.40	41.87	42.96
6874	NYSE	RAMP	Fri, Sep 27, 2019	46.20	46.20	42.81	42.88
6873	NYSE	RAMP	Thu, Sep 26, 2019	46.47	46.95	45.80	45.96
6872	NYSE	RAMP	Wed, Sep 25, 2019	45.74	46.91	45.10	46.55
6871	NYSE	RAMP	Tue, Sep 24, 2019	46.59	46.71	45.39	45.75
6870	NYSE	RAMP	Mon, Sep 23, 2019	46.38	46.79	45.94	46.49
6869	NYSE	RAMP	Fri, Sep 20, 2019	46.85	47.48	46.55	46.71
6868	NYSE	RAMP	Thu, Sep 19, 2019	46.40	47.97	46.17	46.44
6867	NYSE	RAMP	Wed, Sep 18, 2019	46.50	46.50	45.24	46.06
6866	NYSE	RAMP	Tue, Sep 17, 2019	46.37	46.70	45.99	46.39
6865	NYSE	RAMP	Mon, Sep 16, 2019	45.38	47.45	45.38	46.71
6864	NYSE	RAMP	Fri, Sep 13, 2019	46.44	46.77	45.10	45.76
6863	NYSE	RAMP	Thu, Sep 12, 2019	46.05	46.36	45.15	45.98
6862	NYSE	RAMP	Wed, Sep 11, 2019	43.02	45.19	42.82	45.16
6861	NYSE	RAMP	Tue, Sep 10, 2019	41.43	42.79	40.80	42.74
6860	NYSE	RAMP	Mon, Sep 9, 2019	42.15	42.15	40.50	41.50
6859	NYSE	RAMP	Fri, Sep 6, 2019	41.76	42.35	41.39	41.83
6858	NYSE	RAMP	Thu, Sep 5, 2019	41.89	43.14	41.36	41.58
6857	NYSE	RAMP	Wed, Sep 4, 2019	41.09	41.76	40.71	41.27
6856	NYSE	RAMP	Tue, Sep 3, 2019	41.92	42.19	40.24	40.61
6855	NYSE	RAMP	Fri, Aug 30, 2019	42.41	42.51	41.64	42.36
6854	NYSE	RAMP	Thu, Aug 29, 2019	42.25	42.65	41.92	41.98
6853	NYSE	RAMP	Wed, Aug 28, 2019	41.53	42.01	41.04	41.66
6852	NYSE	RAMP	Tue, Aug 27, 2019	42.14	42.68	41.39	41.80
6851	NYSE	RAMP	Mon, Aug 26, 2019	41.75	41.91	41.19	41.50
6850	NYSE	RAMP	Fri, Aug 23, 2019	42.89	42.98	41.13	41.36
6849	NYSE	RAMP	Thu, Aug 22, 2019	44.07	44.07	42.89	43.19
6848	NYSE	RAMP	Wed, Aug 21, 2019	43.80	44.17	43.06	43.81
6847	NYSE	RAMP	Tue, Aug 20, 2019	44.14	44.14	43.14	43.27
6846	NYSE	RAMP	Mon, Aug 19, 2019	45.46	45.46	44.26	44.39
6845	NYSE	RAMP	Fri, Aug 16, 2019	43.96	44.83	43.96	44.76
6844	NYSE	RAMP	Thu, Aug 15, 2019	44.15	44.61	43.71	43.74
6843	NYSE	RAMP	Wed, Aug 14, 2019	45.48	45.66	43.50	43.93
6842	NYSE	RAMP	Tue, Aug 13, 2019	46.45	47.06	45.95	46.36
6841	NYSE	RAMP	Mon, Aug 12, 2019	47.58	47.69	46.17	46.23
6840	NYSE	RAMP	Fri, Aug 9, 2019	47.81	48.26	47.17	47.97
6839	NYSE	RAMP	Thu, Aug 8, 2019	46.55	48.53	46.47	48.10
6838	NYSE	RAMP	Wed, Aug 7, 2019	44.81	46.16	44.60	46.00
6837	NYSE	RAMP	Tue, Aug 6, 2019	50.00	50.54	45.03	45.68
6836	NYSE	RAMP	Mon, Aug 5, 2019	49.87	50.35	48.54	49.22
6835	NYSE	RAMP	Fri, Aug 2, 2019	50.95	51.75	50.57	51.37
6834	NYSE	RAMP	Thu, Aug 1, 2019	52.76	52.94	50.56	51.61
6833	NYSE	RAMP	Wed, Jul 31, 2019	53.02	53.50	52.43	52.69
6832	NYSE	RAMP	Tue, Jul 30, 2019	52.78	53.36	52.36	52.74
6831	NYSE	RAMP	Mon, Jul 29, 2019	53.26	53.59	52.28	53.00
6830	NYSE	RAMP	Fri, Jul 26, 2019	51.64	53.44	51.61	53.28
6829	NYSE	RAMP	Thu, Jul 25, 2019	52.44	52.46	50.99	51.37
6828	NYSE	RAMP	Wed, Jul 24, 2019	50.35	52.52	50.16	52.46
6827	NYSE	RAMP	Tue, Jul 23, 2019	50.13	50.50	49.65	50.46
6826	NYSE	RAMP	Mon, Jul 22, 2019	49.68	50.28	49.64	49.95
6825	NYSE	RAMP	Fri, Jul 19, 2019	50.42	50.50	49.69	49.72
6824	NYSE	RAMP	Thu, Jul 18, 2019	50.43	50.69	49.93	50.44
6823	NYSE	RAMP	Wed, Jul 17, 2019	49.55	51.83	49.55	50.52
6822	NYSE	RAMP	Tue, Jul 16, 2019	50.28	50.53	49.68	49.70
6821	NYSE	RAMP	Mon, Jul 15, 2019	49.72	50.77	49.71	50.66
6820	NYSE	RAMP	Fri, Jul 12, 2019	48.50	48.87	48.32	48.60
6819	NYSE	RAMP	Thu, Jul 11, 2019	48.53	48.88	48.02	48.36
6818	NYSE	RAMP	Wed, Jul 10, 2019	48.06	48.88	48.05	48.40
6817	NYSE	RAMP	Tue, Jul 9, 2019	46.48	47.81	46.48	47.67
6816	NYSE	RAMP	Mon, Jul 8, 2019	47.62	48.33	46.71	46.93
6815	NYSE	RAMP	Fri, Jul 5, 2019	46.50	48.23	46.48	47.96
6814	NYSE	RAMP	Wed, Jul 3, 2019	47.25	47.99	46.76	46.83
6813	NYSE	RAMP	Tue, Jul 2, 2019	47.22	47.60	46.84	47.04
6812	NYSE	RAMP	Mon, Jul 1, 2019	49.35	49.64	47.30	47.36
6811	NYSE	RAMP	Fri, Jun 28, 2019	47.81	48.83	46.98	48.48
6810	NYSE	RAMP	Thu, Jun 27, 2019	46.23	47.97	45.93	47.43
6809	NYSE	RAMP	Wed, Jun 26, 2019	46.01	46.87	45.87	46.24
6808	NYSE	RAMP	Tue, Jun 25, 2019	48.39	48.39	45.14	45.37
6807	NYSE	RAMP	Mon, Jun 24, 2019	51.30	51.58	48.04	48.29
6806	NYSE	RAMP	Fri, Jun 21, 2019	51.83	52.02	50.28	51.16
6805	NYSE	RAMP	Thu, Jun 20, 2019	51.91	52.98	51.47	52.22
6804	NYSE	RAMP	Wed, Jun 19, 2019	51.31	51.50	50.77	50.96
6803	NYSE	RAMP	Tue, Jun 18, 2019	52.12	52.85	51.18	51.22
6802	NYSE	RAMP	Mon, Jun 17, 2019	50.84	51.88	50.57	51.61
6801	NYSE	RAMP	Fri, Jun 14, 2019	52.27	52.88	50.86	50.87
6800	NYSE	RAMP	Thu, Jun 13, 2019	51.84	52.79	51.48	52.52
6799	NYSE	RAMP	Wed, Jun 12, 2019	51.47	51.76	50.70	51.62
6798	NYSE	RAMP	Tue, Jun 11, 2019	52.49	52.49	51.23	51.79
6797	NYSE	RAMP	Mon, Jun 10, 2019	52.78	53.71	51.78	51.90
6796	NYSE	RAMP	Fri, Jun 7, 2019	53.00	53.80	52.26	52.32
6795	NYSE	RAMP	Thu, Jun 6, 2019	51.30	52.87	51.25	52.62
6794	NYSE	RAMP	Wed, Jun 5, 2019	51.79	52.18	50.70	51.13
6793	NYSE	RAMP	Tue, Jun 4, 2019	50.37	51.72	49.62	51.53
6792	NYSE	RAMP	Mon, Jun 3, 2019	51.39	51.50	49.39	49.92
6791	NYSE	RAMP	Fri, May 31, 2019	51.25	51.62	50.04	51.38
6790	NYSE	RAMP	Thu, May 30, 2019	51.00	52.06	49.38	52.04
6789	NYSE	RAMP	Wed, May 29, 2019	55.05	56.00	50.08	51.31
6788	NYSE	RAMP	Tue, May 28, 2019	54.61	54.97	52.80	52.91
6787	NYSE	RAMP	Fri, May 24, 2019	55.38	55.50	54.27	54.40
6786	NYSE	RAMP	Thu, May 23, 2019	54.43	55.06	53.87	54.72
6785	NYSE	RAMP	Wed, May 22, 2019	55.82	56.26	55.47	55.48
6784	NYSE	RAMP	Tue, May 21, 2019	55.68	56.70	55.68	56.19
6783	NYSE	RAMP	Mon, May 20, 2019	55.33	56.32	54.98	55.29
6782	NYSE	RAMP	Fri, May 17, 2019	56.36	56.84	55.89	55.97
6781	NYSE	RAMP	Thu, May 16, 2019	56.01	57.66	55.87	57.09
6780	NYSE	RAMP	Wed, May 15, 2019	54.23	56.15	54.18	55.74
6779	NYSE	RAMP	Tue, May 14, 2019	53.79	55.01	53.79	54.68
6778	NYSE	RAMP	Mon, May 13, 2019	57.12	57.17	53.38	53.54
6777	NYSE	RAMP	Fri, May 10, 2019	57.93	58.93	57.12	58.60
6776	NYSE	RAMP	Thu, May 9, 2019	57.82	58.28	56.76	57.96
6775	NYSE	RAMP	Wed, May 8, 2019	55.72	59.76	55.65	58.64
6774	NYSE	RAMP	Tue, May 7, 2019	56.96	57.30	55.05	56.01
6773	NYSE	RAMP	Mon, May 6, 2019	57.01	57.90	56.89	57.64
6772	NYSE	RAMP	Fri, May 3, 2019	58.80	58.94	57.76	58.21
6771	NYSE	RAMP	Thu, May 2, 2019	57.58	58.35	56.92	58.26
6770	NYSE	RAMP	Wed, May 1, 2019	58.56	58.69	57.49	57.54
6769	NYSE	RAMP	Tue, Apr 30, 2019	58.93	59.21	56.78	58.33
6768	NYSE	RAMP	Mon, Apr 29, 2019	59.58	60.51	59.05	59.08
6767	NYSE	RAMP	Fri, Apr 26, 2019	58.02	59.64	57.62	59.45
6766	NYSE	RAMP	Thu, Apr 25, 2019	58.39	58.39	56.98	57.94
6765	NYSE	RAMP	Wed, Apr 24, 2019	58.44	58.72	58.00	58.44
6764	NYSE	RAMP	Tue, Apr 23, 2019	57.01	58.72	56.78	58.50
6763	NYSE	RAMP	Mon, Apr 22, 2019	55.60	56.93	55.43	56.91
6762	NYSE	RAMP	Thu, Apr 18, 2019	54.80	56.01	54.29	55.93
6761	NYSE	RAMP	Wed, Apr 17, 2019	56.42	57.12	54.88	55.15
6760	NYSE	RAMP	Tue, Apr 16, 2019	56.36	56.51	55.97	56.31
6759	NYSE	RAMP	Mon, Apr 15, 2019	56.46	56.73	55.56	56.06
6758	NYSE	RAMP	Fri, Apr 12, 2019	56.69	56.76	56.04	56.47
6757	NYSE	RAMP	Thu, Apr 11, 2019	55.75	56.73	55.00	56.67
6756	NYSE	RAMP	Wed, Apr 10, 2019	54.57	55.81	54.35	55.77
6755	NYSE	RAMP	Tue, Apr 9, 2019	54.40	54.81	54.12	54.32
6754	NYSE	RAMP	Mon, Apr 8, 2019	54.56	54.92	53.86	54.83
6753	NYSE	RAMP	Fri, Apr 5, 2019	53.62	54.64	53.12	54.56
6752	NYSE	RAMP	Thu, Apr 4, 2019	54.45	54.45	52.41	53.36
6751	NYSE	RAMP	Wed, Apr 3, 2019	54.52	54.79	53.90	54.36
6750	NYSE	RAMP	Tue, Apr 2, 2019	54.83	54.83	53.88	54.23
6749	NYSE	RAMP	Mon, Apr 1, 2019	54.91	55.49	53.83	54.79
6748	NYSE	RAMP	Fri, Mar 29, 2019	54.41	54.98	53.50	54.57
6747	NYSE	RAMP	Thu, Mar 28, 2019	54.25	54.58	53.11	53.80
6746	NYSE	RAMP	Wed, Mar 27, 2019	55.90	55.90	53.38	53.74
6745	NYSE	RAMP	Tue, Mar 26, 2019	59.50	59.50	54.85	55.58
6744	NYSE	RAMP	Mon, Mar 25, 2019	57.87	59.57	57.34	58.81
6743	NYSE	RAMP	Fri, Mar 22, 2019	61.45	61.69	58.54	58.97
6742	NYSE	RAMP	Thu, Mar 21, 2019	61.43	63.23	61.43	62.04
6741	NYSE	RAMP	Wed, Mar 20, 2019	61.55	62.42	60.70	61.77
6740	NYSE	RAMP	Tue, Mar 19, 2019	61.70	62.00	60.89	61.55
6739	NYSE	RAMP	Mon, Mar 18, 2019	60.40	61.86	59.69	61.72
6738	NYSE	RAMP	Fri, Mar 15, 2019	61.04	61.04	59.67	59.87
6737	NYSE	RAMP	Thu, Mar 14, 2019	59.71	61.16	59.10	61.02
6736	NYSE	RAMP	Wed, Mar 13, 2019	60.58	60.58	59.67	59.71
6735	NYSE	RAMP	Tue, Mar 12, 2019	60.50	60.83	59.74	60.31
6734	NYSE	RAMP	Mon, Mar 11, 2019	58.99	60.18	58.65	60.10
6733	NYSE	RAMP	Fri, Mar 8, 2019	54.92	58.70	54.49	58.65
6732	NYSE	RAMP	Thu, Mar 7, 2019	54.66	55.59	54.43	55.32
6731	NYSE	RAMP	Wed, Mar 6, 2019	55.70	56.04	54.83	54.84
6730	NYSE	RAMP	Tue, Mar 5, 2019	54.71	55.86	54.33	55.70
6729	NYSE	RAMP	Mon, Mar 4, 2019	54.80	55.24	53.58	54.67
6728	NYSE	RAMP	Fri, Mar 1, 2019	54.30	54.88	53.49	54.62
6727	NYSE	RAMP	Thu, Feb 28, 2019	52.96	54.03	52.75	53.75
6726	NYSE	RAMP	Wed, Feb 27, 2019	51.93	52.43	51.28	52.33
6725	NYSE	RAMP	Tue, Feb 26, 2019	54.79	54.85	52.21	52.26
6724	NYSE	RAMP	Mon, Feb 25, 2019	54.66	55.10	54.61	54.83
6723	NYSE	RAMP	Fri, Feb 22, 2019	52.09	54.55	52.09	54.34
6722	NYSE	RAMP	Thu, Feb 21, 2019	51.84	51.96	51.23	51.71
6721	NYSE	RAMP	Wed, Feb 20, 2019	52.15	52.28	51.32	51.82
6720	NYSE	RAMP	Tue, Feb 19, 2019	52.11	52.77	51.84	52.43
6719	NYSE	RAMP	Fri, Feb 15, 2019	52.30	53.17	52.05	52.64
6718	NYSE	RAMP	Thu, Feb 14, 2019	51.20	52.17	50.46	52.07
6717	NYSE	RAMP	Wed, Feb 13, 2019	48.67	51.39	48.67	51.20
6716	NYSE	RAMP	Tue, Feb 12, 2019	48.13	49.63	47.75	48.80
6715	NYSE	RAMP	Mon, Feb 11, 2019	44.01	44.45	43.68	44.08
6714	NYSE	RAMP	Fri, Feb 8, 2019	43.02	43.87	43.02	43.85
6713	NYSE	RAMP	Thu, Feb 7, 2019	43.64	43.74	42.57	43.38
6712	NYSE	RAMP	Wed, Feb 6, 2019	44.33	44.57	43.87	44.04
6711	NYSE	RAMP	Tue, Feb 5, 2019	44.22	44.61	44.01	44.38
6710	NYSE	RAMP	Mon, Feb 4, 2019	43.76	44.44	43.68	44.00
6709	NYSE	RAMP	Fri, Feb 1, 2019	43.34	43.94	43.19	43.86
6708	NYSE	RAMP	Thu, Jan 31, 2019	42.83	44.16	42.83	43.44
6707	NYSE	RAMP	Wed, Jan 30, 2019	42.38	43.09	41.75	42.91
6706	NYSE	RAMP	Tue, Jan 29, 2019	43.04	43.04	41.89	41.93
6705	NYSE	RAMP	Mon, Jan 28, 2019	42.77	43.29	42.57	42.93
6704	NYSE	RAMP	Fri, Jan 25, 2019	43.03	43.41	42.67	43.36
6703	NYSE	RAMP	Thu, Jan 24, 2019	41.98	42.83	41.68	42.37
6702	NYSE	RAMP	Wed, Jan 23, 2019	42.21	42.65	41.32	41.80
6701	NYSE	RAMP	Tue, Jan 22, 2019	42.18	43.41	41.69	42.04
6700	NYSE	RAMP	Fri, Jan 18, 2019	42.64	43.50	42.37	43.06
6699	NYSE	RAMP	Thu, Jan 17, 2019	41.97	42.61	41.97	42.25
6698	NYSE	RAMP	Wed, Jan 16, 2019	42.06	42.25	41.23	42.08
6697	NYSE	RAMP	Tue, Jan 15, 2019	40.90	41.79	40.54	41.53
6696	NYSE	RAMP	Mon, Jan 14, 2019	40.99	41.08	40.14	40.69
6695	NYSE	RAMP	Fri, Jan 11, 2019	41.57	41.83	41.00	41.36
6694	NYSE	RAMP	Thu, Jan 10, 2019	40.36	42.08	40.36	41.83
6693	NYSE	RAMP	Wed, Jan 9, 2019	40.98	41.60	40.59	41.34
6692	NYSE	RAMP	Tue, Jan 8, 2019	39.79	40.65	38.83	40.60
6691	NYSE	RAMP	Mon, Jan 7, 2019	39.27	40.00	39.11	39.29
6690	NYSE	RAMP	Fri, Jan 4, 2019	38.35	39.78	37.92	39.44
6689	NYSE	RAMP	Thu, Jan 3, 2019	38.39	38.78	37.54	37.72
6688	NYSE	RAMP	Wed, Jan 2, 2019	37.97	38.82	37.74	38.75
6687	NYSE	RAMP	Mon, Dec 31, 2018	38.87	39.00	37.90	38.63
6686	NYSE	RAMP	Fri, Dec 28, 2018	39.19	39.48	38.32	38.59
6685	NYSE	RAMP	Thu, Dec 27, 2018	37.95	38.83	37.13	38.83
6684	NYSE	RAMP	Wed, Dec 26, 2018	36.83	38.56	36.53	38.56
6683	NYSE	RAMP	Mon, Dec 24, 2018	38.02	38.35	36.72	36.80
6682	NYSE	RAMP	Fri, Dec 21, 2018	42.51	42.51	38.51	38.78
6681	NYSE	RAMP	Thu, Dec 20, 2018	42.78	43.50	41.48	42.24
6680	NYSE	RAMP	Wed, Dec 19, 2018	43.31	43.82	42.57	43.00
6679	NYSE	RAMP	Tue, Dec 18, 2018	44.73	44.80	43.29	43.32
6678	NYSE	RAMP	Mon, Dec 17, 2018	44.55	44.82	43.79	44.41
6677	NYSE	RAMP	Fri, Dec 14, 2018	42.85	46.65	42.65	44.89
6676	NYSE	RAMP	Thu, Dec 13, 2018	45.40	45.40	43.89	44.09
6675	NYSE	RAMP	Wed, Dec 12, 2018	46.49	46.70	44.70	45.09
6674	NYSE	RAMP	Tue, Dec 11, 2018	46.43	46.72	45.62	46.01
6673	NYSE	RAMP	Mon, Dec 10, 2018	45.27	46.04	44.96	45.97
6672	NYSE	RAMP	Fri, Dec 7, 2018	46.81	46.92	44.91	45.27
6671	NYSE	RAMP	Thu, Dec 6, 2018	46.12	47.27	46.12	46.75
6670	NYSE	RAMP	Tue, Dec 4, 2018	47.83	48.19	46.30	46.77
6669	NYSE	RAMP	Mon, Dec 3, 2018	48.05	48.14	47.14	47.94
6668	NYSE	RAMP	Fri, Nov 30, 2018	46.12	47.40	46.01	47.30
6667	NYSE	RAMP	Thu, Nov 29, 2018	46.95	47.39	46.30	46.33
6666	NYSE	RAMP	Wed, Nov 28, 2018	46.35	47.24	45.66	47.00
6665	NYSE	RAMP	Tue, Nov 27, 2018	46.72	47.30	45.84	46.05
6664	NYSE	RAMP	Mon, Nov 26, 2018	46.25	47.24	46.02	47.10
6663	NYSE	RAMP	Fri, Nov 23, 2018	45.29	46.71	45.29	45.95
6662	NYSE	RAMP	Wed, Nov 21, 2018	44.73	45.89	44.73	45.80
6661	NYSE	RAMP	Tue, Nov 20, 2018	44.61	45.39	44.06	44.45
6660	NYSE	RAMP	Mon, Nov 19, 2018	47.23	47.39	45.28	45.35
6659	NYSE	RAMP	Fri, Nov 16, 2018	47.62	48.12	46.87	47.38
6658	NYSE	RAMP	Thu, Nov 15, 2018	46.62	48.57	46.55	47.92
6657	NYSE	RAMP	Wed, Nov 14, 2018	46.93	47.20	46.34	46.80
6656	NYSE	RAMP	Tue, Nov 13, 2018	46.50	47.25	46.24	46.66
6655	NYSE	RAMP	Mon, Nov 12, 2018	46.74	46.74	45.20	45.89
6654	NYSE	RAMP	Fri, Nov 9, 2018	46.81	47.05	46.40	46.87
6653	NYSE	RAMP	Thu, Nov 8, 2018	46.31	47.25	46.31	47.21
6652	NYSE	RAMP	Wed, Nov 7, 2018	46.20	47.00	46.00	46.95
6651	NYSE	RAMP	Tue, Nov 6, 2018	46.25	46.61	45.28	45.86
6650	NYSE	RAMP	Mon, Nov 5, 2018	47.51	47.51	45.59	46.15
6649	NYSE	RAMP	Fri, Nov 2, 2018	47.50	48.80	47.40	47.66
6648	NYSE	RAMP	Thu, Nov 1, 2018	45.62	47.45	45.19	47.30
6647	NYSE	RAMP	Wed, Oct 31, 2018	45.50	46.63	44.77	45.68
6646	NYSE	RAMP	Tue, Oct 30, 2018	42.28	45.95	42.24	44.99
6645	NYSE	RAMP	Mon, Oct 29, 2018	45.09	47.46	40.50	41.71
6644	NYSE	RAMP	Fri, Oct 26, 2018	45.22	46.07	44.16	45.45
6643	NYSE	RAMP	Thu, Oct 25, 2018	45.60	46.27	45.00	45.84
6642	NYSE	RAMP	Wed, Oct 24, 2018	46.85	47.28	45.25	45.33
6641	NYSE	RAMP	Tue, Oct 23, 2018	46.26	47.12	44.66	46.88
6640	NYSE	RAMP	Mon, Oct 22, 2018	46.61	47.17	46.30	46.95
6639	NYSE	RAMP	Fri, Oct 19, 2018	45.93	46.88	45.86	46.33
6638	NYSE	RAMP	Thu, Oct 18, 2018	45.67	46.46	45.08	45.81
6637	NYSE	RAMP	Wed, Oct 17, 2018	45.91	46.11	45.04	45.84
6636	NYSE	RAMP	Tue, Oct 16, 2018	45.44	46.51	45.11	46.33
6635	NYSE	RAMP	Mon, Oct 15, 2018	44.63	45.45	43.68	45.04
6634	NYSE	RAMP	Fri, Oct 12, 2018	44.93	45.39	44.08	44.84
6633	NYSE	RAMP	Thu, Oct 11, 2018	44.45	45.43	43.95	43.99
6632	NYSE	RAMP	Wed, Oct 10, 2018	46.59	46.82	44.76	44.79
6631	NYSE	RAMP	Tue, Oct 9, 2018	46.79	47.48	46.50	46.72
6630	NYSE	RAMP	Mon, Oct 8, 2018	47.27	47.97	46.10	46.96
6629	NYSE	RAMP	Fri, Oct 5, 2018	47.75	48.07	46.61	47.43
6628	NYSE	RAMP	Thu, Oct 4, 2018	48.49	48.50	47.49	47.96
6627	NYSE	RAMP	Wed, Oct 3, 2018	46.20	49.14	45.76	48.66
6626	NYSE	RAMP	Tue, Oct 2, 2018	48.00	48.64	46.12	46.69
6625	NYSE	RAMP	Mon, Oct 1, 2018	49.90	50.02	48.44	48.48
6624	NYSE	RAMP	Fri, Sep 28, 2018	48.70	49.70	48.44	49.41
6623	NYSE	RAMP	Thu, Sep 27, 2018	49.17	49.82	48.76	48.93
6622	NYSE	RAMP	Wed, Sep 26, 2018	50.94	50.94	48.95	49.08
6621	NYSE	RAMP	Tue, Sep 25, 2018	51.08	51.25	50.32	50.73
6620	NYSE	RAMP	Mon, Sep 24, 2018	50.66	51.51	50.66	51.05
6619	NYSE	RAMP	Fri, Sep 21, 2018	50.35	50.98	49.79	50.90
6618	NYSE	RAMP	Thu, Sep 20, 2018	48.65	50.71	48.48	50.27
6617	NYSE	RAMP	Wed, Sep 19, 2018	48.60	48.67	47.54	48.19
6616	NYSE	RAMP	Tue, Sep 18, 2018	48.11	48.82	48.10	48.47
6615	NYSE	RAMP	Mon, Sep 17, 2018	48.46	49.14	47.53	48.17
6614	NYSE	RAMP	Fri, Sep 14, 2018	47.76	49.40	47.65	48.53
6613	NYSE	RAMP	Thu, Sep 13, 2018	46.79	47.72	46.71	47.67
6612	NYSE	RAMP	Wed, Sep 12, 2018	45.58	46.48	45.30	46.41
6611	NYSE	RAMP	Tue, Sep 11, 2018	45.68	46.22	45.53	45.72
6610	NYSE	RAMP	Mon, Sep 10, 2018	45.45	46.10	45.23	45.91
6609	NYSE	RAMP	Fri, Sep 7, 2018	45.11	45.93	44.75	45.22
6608	NYSE	RAMP	Thu, Sep 6, 2018	45.44	45.81	44.77	45.36
6607	NYSE	RAMP	Wed, Sep 5, 2018	46.05	46.05	44.29	45.50
6606	NYSE	RAMP	Tue, Sep 4, 2018	45.46	46.39	45.41	46.05
6605	NYSE	RAMP	Fri, Aug 31, 2018	45.27	45.79	45.08	45.69
6604	NYSE	RAMP	Thu, Aug 30, 2018	45.40	45.83	44.70	45.49
6603	NYSE	RAMP	Wed, Aug 29, 2018	45.43	45.77	45.08	45.58
6602	NYSE	RAMP	Tue, Aug 28, 2018	45.68	45.70	42.50	45.27
6601	NYSE	RAMP	Mon, Aug 27, 2018	45.56	45.81	45.16	45.59
6600	NYSE	RAMP	Fri, Aug 24, 2018	45.28	45.90	45.22	45.42
6599	NYSE	RAMP	Thu, Aug 23, 2018	45.49	46.07	45.22	45.26
6598	NYSE	RAMP	Wed, Aug 22, 2018	44.84	45.70	44.84	45.48
6597	NYSE	RAMP	Tue, Aug 21, 2018	44.56	45.11	44.29	45.10
6596	NYSE	RAMP	Mon, Aug 20, 2018	44.42	44.77	44.24	44.56
6595	NYSE	RAMP	Fri, Aug 17, 2018	44.18	44.45	43.48	44.33
6594	NYSE	RAMP	Thu, Aug 16, 2018	44.21	44.32	43.55	44.17
6593	NYSE	RAMP	Wed, Aug 15, 2018	43.69	44.14	42.63	44.05
6592	NYSE	RAMP	Tue, Aug 14, 2018	43.31	44.07	43.31	44.05
6591	NYSE	RAMP	Mon, Aug 13, 2018	43.98	44.69	42.85	43.18
6590	NYSE	RAMP	Fri, Aug 10, 2018	43.66	45.72	43.00	44.17
6589	NYSE	RAMP	Thu, Aug 9, 2018	42.76	43.86	42.76	43.35
6588	NYSE	RAMP	Wed, Aug 8, 2018	41.93	42.95	41.86	42.80
6587	NYSE	RAMP	Tue, Aug 7, 2018	41.88	41.90	41.32	41.80
6586	NYSE	RAMP	Mon, Aug 6, 2018	40.45	41.73	40.36	41.68
6585	NYSE	RAMP	Fri, Aug 3, 2018	40.54	40.99	40.27	40.63
6584	NYSE	RAMP	Thu, Aug 2, 2018	40.28	40.95	39.82	40.43
6583	NYSE	RAMP	Wed, Aug 1, 2018	40.53	40.96	40.10	40.47
6582	NYSE	RAMP	Tue, Jul 31, 2018	41.04	41.11	40.50	40.54
6581	NYSE	RAMP	Mon, Jul 30, 2018	41.41	41.93	40.50	40.80
6580	NYSE	RAMP	Fri, Jul 27, 2018	42.85	43.24	40.67	41.32
6579	NYSE	RAMP	Thu, Jul 26, 2018	43.28	43.28	42.11	42.61
6578	NYSE	RAMP	Wed, Jul 25, 2018	42.78	43.53	42.73	43.46
6577	NYSE	RAMP	Tue, Jul 24, 2018	43.71	44.13	42.04	42.62
6576	NYSE	RAMP	Mon, Jul 23, 2018	43.44	43.89	43.34	43.65
6575	NYSE	RAMP	Fri, Jul 20, 2018	43.85	44.00	43.19	43.56
6574	NYSE	RAMP	Thu, Jul 19, 2018	43.51	43.86	43.34	43.70
6573	NYSE	RAMP	Wed, Jul 18, 2018	44.00	44.31	43.17	43.60
6572	NYSE	RAMP	Tue, Jul 17, 2018	42.65	44.11	42.40	44.02
6571	NYSE	RAMP	Mon, Jul 16, 2018	42.30	42.74	41.80	41.91
6570	NYSE	RAMP	Fri, Jul 13, 2018	41.55	42.55	41.29	42.40
6569	NYSE	RAMP	Thu, Jul 12, 2018	40.37	41.39	40.09	41.29
6568	NYSE	RAMP	Wed, Jul 11, 2018	39.41	40.11	39.12	39.97
6567	NYSE	RAMP	Tue, Jul 10, 2018	39.95	40.20	39.73	39.93
6566	NYSE	RAMP	Mon, Jul 9, 2018	39.91	40.47	39.80	40.05
6565	NYSE	RAMP	Fri, Jul 6, 2018	39.74	40.04	39.40	39.72
6564	NYSE	RAMP	Thu, Jul 5, 2018	38.88	39.75	38.44	39.54
6563	NYSE	RAMP	Tue, Jul 3, 2018	37.38	39.88	37.01	39.45
6562	NYSE	RAMP	Mon, Jul 2, 2018	31.70	34.34	31.66	34.21
6561	NYSE	RAMP	Fri, Jun 29, 2018	30.09	30.52	29.90	29.95
6560	NYSE	RAMP	Thu, Jun 28, 2018	29.25	30.75	29.13	30.00
6559	NYSE	RAMP	Wed, Jun 27, 2018	29.76	29.95	29.22	29.24
6558	NYSE	RAMP	Tue, Jun 26, 2018	29.43	29.82	29.03	29.77
6557	NYSE	RAMP	Mon, Jun 25, 2018	29.88	29.88	29.11	29.40
6556	NYSE	RAMP	Fri, Jun 22, 2018	30.18	30.32	29.89	30.02
6555	NYSE	RAMP	Thu, Jun 21, 2018	30.25	30.25	29.68	29.99
6554	NYSE	RAMP	Wed, Jun 20, 2018	30.25	30.86	30.03	30.33
6553	NYSE	RAMP	Tue, Jun 19, 2018	29.94	30.23	29.24	30.03
6552	NYSE	RAMP	Mon, Jun 18, 2018	29.91	30.39	29.85	30.15
6551	NYSE	RAMP	Fri, Jun 15, 2018	30.24	30.42	29.86	30.02
6550	NYSE	RAMP	Thu, Jun 14, 2018	30.20	30.53	30.14	30.33
6549	NYSE	RAMP	Wed, Jun 13, 2018	30.36	30.73	30.11	30.13
6548	NYSE	RAMP	Tue, Jun 12, 2018	30.29	30.58	30.13	30.37
6547	NYSE	RAMP	Mon, Jun 11, 2018	30.31	30.73	30.14	30.27
6546	NYSE	RAMP	Fri, Jun 8, 2018	29.72	30.43	29.64	30.36
6545	NYSE	RAMP	Thu, Jun 7, 2018	30.27	30.27	29.62	29.86
6544	NYSE	RAMP	Wed, Jun 6, 2018	29.90	30.17	29.78	30.15
6543	NYSE	RAMP	Tue, Jun 5, 2018	29.80	29.98	29.66	29.80
6542	NYSE	RAMP	Mon, Jun 4, 2018	29.47	29.77	29.18	29.73
6541	NYSE	RAMP	Fri, Jun 1, 2018	29.53	29.77	29.25	29.28
6540	NYSE	RAMP	Thu, May 31, 2018	29.46	29.82	29.22	29.29
6539	NYSE	RAMP	Wed, May 30, 2018	28.85	29.56	28.85	29.52
6538	NYSE	RAMP	Tue, May 29, 2018	28.37	29.07	27.07	28.76
6537	NYSE	RAMP	Fri, May 25, 2018	28.61	28.89	28.54	28.58
6536	NYSE	RAMP	Thu, May 24, 2018	28.75	29.02	28.39	28.84
6535	NYSE	RAMP	Wed, May 23, 2018	28.06	28.72	27.87	28.68
6534	NYSE	RAMP	Tue, May 22, 2018	28.74	28.94	28.21	28.36
6533	NYSE	RAMP	Mon, May 21, 2018	28.14	28.70	28.14	28.64
6532	NYSE	RAMP	Fri, May 18, 2018	27.66	28.24	27.50	27.99
6531	NYSE	RAMP	Thu, May 17, 2018	25.66	28.60	25.49	27.50
6530	NYSE	RAMP	Wed, May 16, 2018	27.50	27.76	27.22	27.56
6529	NYSE	RAMP	Tue, May 15, 2018	27.09	27.45	27.04	27.38
6528	NYSE	RAMP	Mon, May 14, 2018	27.35	27.46	27.02	27.21
6527	NYSE	RAMP	Fri, May 11, 2018	27.33	27.33	26.79	27.25
6526	NYSE	RAMP	Thu, May 10, 2018	26.76	28.00	26.69	27.17
6525	NYSE	RAMP	Wed, May 9, 2018	26.78	26.95	26.62	26.74
6524	NYSE	RAMP	Tue, May 8, 2018	26.77	26.98	26.49	26.61
6523	NYSE	RAMP	Mon, May 7, 2018	26.38	26.87	26.17	26.66
6522	NYSE	RAMP	Fri, May 4, 2018	25.45	26.45	24.81	26.24
6521	NYSE	RAMP	Thu, May 3, 2018	25.75	26.08	25.28	25.55
6520	NYSE	RAMP	Wed, May 2, 2018	26.20	26.71	25.89	25.92
6519	NYSE	RAMP	Tue, May 1, 2018	25.82	26.25	25.31	26.17
6518	NYSE	RAMP	Mon, Apr 30, 2018	26.27	26.48	25.91	25.98
6517	NYSE	RAMP	Fri, Apr 27, 2018	26.04	26.34	25.86	26.18
6516	NYSE	RAMP	Thu, Apr 26, 2018	25.52	26.28	25.52	25.98
6515	NYSE	RAMP	Wed, Apr 25, 2018	25.41	25.79	25.03	25.53
6514	NYSE	RAMP	Tue, Apr 24, 2018	25.67	26.00	25.09	25.37
6513	NYSE	RAMP	Mon, Apr 23, 2018	25.62	25.84	25.28	25.55
6512	NYSE	RAMP	Fri, Apr 20, 2018	25.54	25.73	25.29	25.50
6511	NYSE	RAMP	Thu, Apr 19, 2018	25.66	25.95	24.41	25.63
6510	NYSE	RAMP	Wed, Apr 18, 2018	25.35	25.95	25.24	25.77
6509	NYSE	RAMP	Tue, Apr 17, 2018	24.59	25.44	24.59	25.24
6508	NYSE	RAMP	Mon, Apr 16, 2018	24.71	24.99	24.35	24.59
6507	NYSE	RAMP	Fri, Apr 13, 2018	24.81	25.09	24.39	24.59
6506	NYSE	RAMP	Thu, Apr 12, 2018	24.32	25.03	24.22	24.80
6505	NYSE	RAMP	Wed, Apr 11, 2018	23.57	24.62	23.57	24.19
6504	NYSE	RAMP	Tue, Apr 10, 2018	23.41	24.10	23.19	23.77
6503	NYSE	RAMP	Mon, Apr 9, 2018	23.08	23.29	22.77	23.03
6502	NYSE	RAMP	Fri, Apr 6, 2018	23.92	24.23	22.60	22.90
6501	NYSE	RAMP	Thu, Apr 5, 2018	23.00	24.59	23.00	24.20
6500	NYSE	RAMP	Wed, Apr 4, 2018	21.54	23.49	21.44	23.30
6499	NYSE	RAMP	Tue, Apr 3, 2018	23.08	23.45	21.35	21.64
6498	NYSE	RAMP	Mon, Apr 2, 2018	22.86	23.51	22.49	23.28
6497	NYSE	RAMP	Thu, Mar 29, 2018	24.93	24.93	18.60	22.71
6496	NYSE	RAMP	Wed, Mar 28, 2018	30.61	30.61	27.91	28.05
6495	NYSE	RAMP	Tue, Mar 27, 2018	31.43	31.71	30.52	30.63
6494	NYSE	RAMP	Mon, Mar 26, 2018	30.67	31.46	30.43	31.42
6493	NYSE	RAMP	Fri, Mar 23, 2018	31.03	31.14	30.17	30.20
6492	NYSE	RAMP	Thu, Mar 22, 2018	31.33	31.76	30.92	30.98
6491	NYSE	RAMP	Wed, Mar 21, 2018	32.12	32.12	31.55	31.56
6490	NYSE	RAMP	Tue, Mar 20, 2018	32.30	32.34	31.95	32.03
6489	NYSE	RAMP	Mon, Mar 19, 2018	32.27	32.30	31.64	32.22
6488	NYSE	RAMP	Fri, Mar 16, 2018	32.25	32.93	32.25	32.34
6487	NYSE	RAMP	Thu, Mar 15, 2018	32.04	32.33	31.64	32.23
6486	NYSE	RAMP	Wed, Mar 14, 2018	32.00	32.00	31.12	31.82
6485	NYSE	RAMP	Tue, Mar 13, 2018	32.45	32.60	31.81	31.95
6484	NYSE	RAMP	Mon, Mar 12, 2018	31.87	32.26	31.15	32.19
6483	NYSE	RAMP	Fri, Mar 9, 2018	30.60	31.73	29.01	31.69
6482	NYSE	RAMP	Thu, Mar 8, 2018	30.19	30.54	29.95	30.52
6481	NYSE	RAMP	Wed, Mar 7, 2018	29.60	30.26	29.60	30.05
6480	NYSE	RAMP	Tue, Mar 6, 2018	29.32	30.20	29.31	29.77
6479	NYSE	RAMP	Mon, Mar 5, 2018	28.05	29.31	27.91	29.31
6478	NYSE	RAMP	Fri, Mar 2, 2018	27.08	28.33	26.87	28.22
6477	NYSE	RAMP	Thu, Mar 1, 2018	27.33	27.58	27.16	27.50
6476	NYSE	RAMP	Wed, Feb 28, 2018	28.00	28.08	27.34	27.37
6475	NYSE	RAMP	Tue, Feb 27, 2018	28.63	28.75	28.04	28.05
6474	NYSE	RAMP	Mon, Feb 26, 2018	28.64	28.90	28.40	28.62
6473	NYSE	RAMP	Fri, Feb 23, 2018	28.03	28.62	27.76	28.57
6472	NYSE	RAMP	Thu, Feb 22, 2018	28.10	28.32	27.96	27.97
6471	NYSE	RAMP	Wed, Feb 21, 2018	28.29	28.50	27.95	27.95
6470	NYSE	RAMP	Tue, Feb 20, 2018	28.57	28.76	28.21	28.25
6469	NYSE	RAMP	Fri, Feb 16, 2018	28.24	28.96	28.17	28.77
6468	NYSE	RAMP	Thu, Feb 15, 2018	27.85	28.38	27.48	28.36
6467	NYSE	RAMP	Wed, Feb 14, 2018	26.75	27.71	26.75	27.63
6466	NYSE	RAMP	Tue, Feb 13, 2018	26.44	27.11	26.39	27.00
6465	NYSE	RAMP	Mon, Feb 12, 2018	26.81	27.04	26.23	26.79
6464	NYSE	RAMP	Fri, Feb 9, 2018	26.17	27.48	25.04	26.78
6463	NYSE	RAMP	Thu, Feb 8, 2018	26.57	27.00	26.02	26.03
6462	NYSE	RAMP	Wed, Feb 7, 2018	26.82	27.15	25.76	26.46
6461	NYSE	RAMP	Tue, Feb 6, 2018	24.86	25.97	24.80	25.85
6460	NYSE	RAMP	Mon, Feb 5, 2018	26.54	26.54	25.17	25.21
6459	NYSE	RAMP	Fri, Feb 2, 2018	26.98	27.16	26.57	26.64
6458	NYSE	RAMP	Thu, Feb 1, 2018	26.99	27.50	26.85	27.16
6457	NYSE	RAMP	Wed, Jan 31, 2018	27.74	27.74	26.91	27.07
6456	NYSE	RAMP	Tue, Jan 30, 2018	27.20	27.72	27.20	27.59
6455	NYSE	RAMP	Mon, Jan 29, 2018	27.26	27.57	27.26	27.39
6454	NYSE	RAMP	Fri, Jan 26, 2018	27.28	27.44	27.13	27.43
6453	NYSE	RAMP	Thu, Jan 25, 2018	27.55	27.97	27.12	27.25
6452	NYSE	RAMP	Wed, Jan 24, 2018	28.03	28.03	27.28	27.34
6451	NYSE	RAMP	Tue, Jan 23, 2018	28.00	28.03	27.72	27.83
6450	NYSE	RAMP	Mon, Jan 22, 2018	28.13	28.31	27.89	27.95
6449	NYSE	RAMP	Fri, Jan 19, 2018	28.01	28.34	27.90	28.32
6448	NYSE	RAMP	Thu, Jan 18, 2018	28.59	28.78	28.01	28.05
6447	NYSE	RAMP	Wed, Jan 17, 2018	28.38	28.63	28.17	28.61
6446	NYSE	RAMP	Tue, Jan 16, 2018	28.18	28.63	28.18	28.23
6445	NYSE	RAMP	Fri, Jan 12, 2018	28.16	28.48	28.05	28.13
6444	NYSE	RAMP	Thu, Jan 11, 2018	28.02	28.11	27.84	28.09
6443	NYSE	RAMP	Wed, Jan 10, 2018	27.96	28.17	27.68	27.94
6442	NYSE	RAMP	Tue, Jan 9, 2018	28.29	28.34	28.08	28.11
6441	NYSE	RAMP	Mon, Jan 8, 2018	28.10	28.33	27.84	28.28
6440	NYSE	RAMP	Fri, Jan 5, 2018	28.27	28.27	27.90	28.11
6439	NYSE	RAMP	Thu, Jan 4, 2018	28.34	28.50	28.09	28.21
6438	NYSE	RAMP	Wed, Jan 3, 2018	28.05	28.33	27.94	28.27
6437	NYSE	RAMP	Tue, Jan 2, 2018	27.58	28.48	27.46	28.07
6436	NYSE	RAMP	Fri, Dec 29, 2017	27.61	27.74	27.42	27.56
6435	NYSE	RAMP	Thu, Dec 28, 2017	27.44	27.52	27.19	27.49
6434	NYSE	RAMP	Wed, Dec 27, 2017	27.49	27.49	27.22	27.37
6433	NYSE	RAMP	Tue, Dec 26, 2017	27.49	27.65	27.38	27.43
6432	NYSE	RAMP	Fri, Dec 22, 2017	27.50	27.89	27.21	27.55
6431	NYSE	RAMP	Thu, Dec 21, 2017	27.39	27.54	27.23	27.50
6430	NYSE	RAMP	Wed, Dec 20, 2017	27.56	27.56	27.21	27.33
6429	NYSE	RAMP	Tue, Dec 19, 2017	27.62	27.73	27.32	27.39
6428	NYSE	RAMP	Mon, Dec 18, 2017	27.75	27.93	27.33	27.64
6427	NYSE	RAMP	Fri, Dec 15, 2017	27.19	27.78	26.98	27.57
6426	NYSE	RAMP	Thu, Dec 14, 2017	27.39	27.48	27.12	27.12
6425	NYSE	RAMP	Wed, Dec 13, 2017	27.28	27.49	27.13	27.40
6424	NYSE	RAMP	Tue, Dec 12, 2017	27.21	27.37	27.04	27.24
6423	NYSE	RAMP	Mon, Dec 11, 2017	27.11	27.35	26.54	27.14
6422	NYSE	RAMP	Fri, Dec 8, 2017	27.33	27.45	26.99	27.14
6421	NYSE	RAMP	Thu, Dec 7, 2017	27.28	27.46	27.25	27.33
6420	NYSE	RAMP	Wed, Dec 6, 2017	27.34	27.51	27.19	27.25
6419	NYSE	RAMP	Tue, Dec 5, 2017	26.77	27.52	26.77	27.37
6418	NYSE	RAMP	Mon, Dec 4, 2017	27.78	27.85	27.25	27.38
6417	NYSE	RAMP	Fri, Dec 1, 2017	27.18	27.69	27.01	27.59
6416	NYSE	RAMP	Thu, Nov 30, 2017	27.24	27.55	27.10	27.25
6415	NYSE	RAMP	Wed, Nov 29, 2017	27.13	27.32	26.99	27.19
6414	NYSE	RAMP	Tue, Nov 28, 2017	26.95	27.20	26.65	27.17
6413	NYSE	RAMP	Mon, Nov 27, 2017	26.81	26.95	26.62	26.81
6412	NYSE	RAMP	Fri, Nov 24, 2017	25.92	26.91	25.92	26.81
6411	NYSE	RAMP	Wed, Nov 22, 2017	26.63	27.15	26.50	26.95
6410	NYSE	RAMP	Tue, Nov 21, 2017	26.68	26.68	26.37	26.51
6409	NYSE	RAMP	Mon, Nov 20, 2017	26.63	26.69	26.35	26.50
6408	NYSE	RAMP	Fri, Nov 17, 2017	26.52	26.75	26.30	26.54
6407	NYSE	RAMP	Thu, Nov 16, 2017	26.17	26.66	26.14	26.58
6406	NYSE	RAMP	Wed, Nov 15, 2017	25.94	26.12	25.76	26.04
6405	NYSE	RAMP	Tue, Nov 14, 2017	26.05	26.28	25.98	26.22
6404	NYSE	RAMP	Mon, Nov 13, 2017	26.20	26.33	25.97	26.18
6403	NYSE	RAMP	Fri, Nov 10, 2017	26.21	26.54	26.16	26.42
6402	NYSE	RAMP	Thu, Nov 9, 2017	26.32	26.52	26.02	26.45
6401	NYSE	RAMP	Wed, Nov 8, 2017	26.19	26.64	25.95	26.50
6400	NYSE	RAMP	Tue, Nov 7, 2017	26.59	26.59	26.02	26.32
6399	NYSE	RAMP	Mon, Nov 6, 2017	26.64	26.86	26.37	26.60
6398	NYSE	RAMP	Fri, Nov 3, 2017	27.23	27.23	26.25	26.59
6397	NYSE	RAMP	Thu, Nov 2, 2017	26.20	28.23	25.52	27.35
6396	NYSE	RAMP	Wed, Nov 1, 2017	25.39	25.39	24.60	24.65
6395	NYSE	RAMP	Tue, Oct 31, 2017	25.09	25.27	24.92	25.16
6394	NYSE	RAMP	Mon, Oct 30, 2017	25.13	25.13	24.70	24.95
6393	NYSE	RAMP	Fri, Oct 27, 2017	25.00	25.10	24.76	25.08
6392	NYSE	RAMP	Thu, Oct 26, 2017	24.95	25.26	24.81	25.01
6391	NYSE	RAMP	Wed, Oct 25, 2017	25.15	25.18	24.78	24.97
6390	NYSE	RAMP	Tue, Oct 24, 2017	25.06	25.33	24.97	25.12
6389	NYSE	RAMP	Mon, Oct 23, 2017	25.40	25.41	24.98	25.06
6388	NYSE	RAMP	Fri, Oct 20, 2017	25.31	25.48	25.15	25.43
6387	NYSE	RAMP	Thu, Oct 19, 2017	24.83	25.12	24.45	25.09
6386	NYSE	RAMP	Wed, Oct 18, 2017	24.78	25.09	24.78	25.01
6385	NYSE	RAMP	Tue, Oct 17, 2017	24.81	25.02	24.67	24.75
6384	NYSE	RAMP	Mon, Oct 16, 2017	25.05	25.09	24.59	24.88
6383	NYSE	RAMP	Fri, Oct 13, 2017	24.78	25.08	24.78	24.94
6382	NYSE	RAMP	Thu, Oct 12, 2017	24.67	24.84	24.58	24.70
6381	NYSE	RAMP	Wed, Oct 11, 2017	24.85	24.89	24.64	24.69
6380	NYSE	RAMP	Tue, Oct 10, 2017	24.99	25.06	24.82	24.88
6379	NYSE	RAMP	Mon, Oct 9, 2017	24.75	25.02	24.60	24.79
6378	NYSE	RAMP	Fri, Oct 6, 2017	24.84	24.92	24.69	24.75
6377	NYSE	RAMP	Thu, Oct 5, 2017	25.15	25.25	24.89	24.89
6376	NYSE	RAMP	Wed, Oct 4, 2017	24.92	25.14	24.83	25.08
6375	NYSE	RAMP	Tue, Oct 3, 2017	24.84	24.99	24.73	24.93
6374	NYSE	RAMP	Mon, Oct 2, 2017	24.73	24.97	24.57	24.74
6373	NYSE	RAMP	Fri, Sep 29, 2017	24.74	24.83	24.60	24.64
6372	NYSE	RAMP	Thu, Sep 28, 2017	24.83	25.02	24.57	24.83
6371	NYSE	RAMP	Wed, Sep 27, 2017	24.57	24.93	24.31	24.85
6370	NYSE	RAMP	Tue, Sep 26, 2017	24.39	24.60	24.27	24.48
6369	NYSE	RAMP	Mon, Sep 25, 2017	24.29	24.38	24.01	24.30
6368	NYSE	RAMP	Fri, Sep 22, 2017	23.91	24.36	23.87	24.34
6367	NYSE	RAMP	Thu, Sep 21, 2017	23.84	24.29	23.67	23.93
6366	NYSE	RAMP	Wed, Sep 20, 2017	23.76	24.00	23.65	23.86
6365	NYSE	RAMP	Tue, Sep 19, 2017	23.97	24.03	23.73	23.80
6364	NYSE	RAMP	Mon, Sep 18, 2017	23.59	24.12	23.50	23.97
6363	NYSE	RAMP	Fri, Sep 15, 2017	23.50	23.68	23.32	23.49
6362	NYSE	RAMP	Thu, Sep 14, 2017	23.58	23.67	23.46	23.63
6361	NYSE	RAMP	Wed, Sep 13, 2017	23.78	23.88	23.55	23.59
6360	NYSE	RAMP	Tue, Sep 12, 2017	23.68	23.98	23.65	23.89
6359	NYSE	RAMP	Mon, Sep 11, 2017	23.62	23.77	23.48	23.61
6358	NYSE	RAMP	Fri, Sep 8, 2017	23.44	23.55	23.21	23.42
6357	NYSE	RAMP	Thu, Sep 7, 2017	23.50	23.65	23.36	23.50
6356	NYSE	RAMP	Wed, Sep 6, 2017	23.56	23.58	23.33	23.50
6355	NYSE	RAMP	Tue, Sep 5, 2017	23.44	23.74	23.35	23.45
6354	NYSE	RAMP	Fri, Sep 1, 2017	23.38	23.52	23.29	23.50
6353	NYSE	RAMP	Thu, Aug 31, 2017	23.06	23.37	23.03	23.29
6352	NYSE	RAMP	Wed, Aug 30, 2017	22.86	23.11	22.83	23.02
6351	NYSE	RAMP	Tue, Aug 29, 2017	22.48	22.94	22.48	22.91
6350	NYSE	RAMP	Mon, Aug 28, 2017	22.72	22.74	22.50	22.58
6349	NYSE	RAMP	Fri, Aug 25, 2017	22.86	22.91	22.57	22.69
6348	NYSE	RAMP	Thu, Aug 24, 2017	22.41	22.80	22.38	22.74
6347	NYSE	RAMP	Wed, Aug 23, 2017	22.27	22.30	22.12	22.13
6346	NYSE	RAMP	Tue, Aug 22, 2017	21.86	22.46	21.86	22.38
6345	NYSE	RAMP	Mon, Aug 21, 2017	22.06	22.10	21.80	21.85
6344	NYSE	RAMP	Fri, Aug 18, 2017	22.20	22.34	22.03	22.10
6343	NYSE	RAMP	Thu, Aug 17, 2017	22.79	22.86	22.40	22.40
6342	NYSE	RAMP	Wed, Aug 16, 2017	23.07	23.27	22.85	22.85
6341	NYSE	RAMP	Tue, Aug 15, 2017	23.32	23.32	22.97	22.98
6340	NYSE	RAMP	Mon, Aug 14, 2017	23.05	23.97	23.05	23.34
6339	NYSE	RAMP	Fri, Aug 11, 2017	22.85	23.03	22.73	22.97
6338	NYSE	RAMP	Thu, Aug 10, 2017	23.01	23.09	22.64	22.76
6337	NYSE	RAMP	Wed, Aug 9, 2017	23.47	23.52	22.97	23.08
6336	NYSE	RAMP	Tue, Aug 8, 2017	24.06	24.17	23.59	23.62
6335	NYSE	RAMP	Mon, Aug 7, 2017	25.02	25.02	24.05	24.06
6334	NYSE	RAMP	Fri, Aug 4, 2017	26.80	27.20	25.00	25.08
6333	NYSE	RAMP	Thu, Aug 3, 2017	26.83	26.95	26.72	26.77
6332	NYSE	RAMP	Wed, Aug 2, 2017	26.99	26.99	26.67	26.84
6331	NYSE	RAMP	Tue, Aug 1, 2017	27.13	27.19	26.82	26.95
6330	NYSE	RAMP	Mon, Jul 31, 2017	27.03	27.08	26.81	26.97
6329	NYSE	RAMP	Fri, Jul 28, 2017	26.78	27.16	26.78	27.06
6328	NYSE	RAMP	Thu, Jul 27, 2017	27.05	27.16	26.76	26.99
6327	NYSE	RAMP	Wed, Jul 26, 2017	27.20	27.20	26.95	26.99
6326	NYSE	RAMP	Tue, Jul 25, 2017	27.09	27.53	26.97	27.14
6325	NYSE	RAMP	Mon, Jul 24, 2017	26.85	27.06	26.78	26.99
6324	NYSE	RAMP	Fri, Jul 21, 2017	27.14	27.14	26.38	26.87
6323	NYSE	RAMP	Thu, Jul 20, 2017	27.01	27.12	26.55	27.03
6322	NYSE	RAMP	Wed, Jul 19, 2017	26.78	27.11	26.73	26.99
6321	NYSE	RAMP	Tue, Jul 18, 2017	26.65	26.78	26.53	26.71
6320	NYSE	RAMP	Mon, Jul 17, 2017	26.74	26.88	26.53	26.78
6319	NYSE	RAMP	Fri, Jul 14, 2017	26.21	26.82	26.19	26.64
6318	NYSE	RAMP	Thu, Jul 13, 2017	25.70	26.21	25.50	26.21
6317	NYSE	RAMP	Wed, Jul 12, 2017	25.78	25.97	25.64	25.66
6316	NYSE	RAMP	Tue, Jul 11, 2017	25.59	25.67	25.35	25.49
6315	NYSE	RAMP	Mon, Jul 10, 2017	25.81	25.86	25.48	25.56
6314	NYSE	RAMP	Fri, Jul 7, 2017	25.44	25.90	25.39	25.86
6313	NYSE	RAMP	Thu, Jul 6, 2017	25.61	25.93	25.35	25.42
6312	NYSE	RAMP	Wed, Jul 5, 2017	25.78	25.97	25.74	25.80
6311	NYSE	RAMP	Mon, Jul 3, 2017	26.12	26.15	25.75	25.91
6310	NYSE	RAMP	Fri, Jun 30, 2017	26.05	26.24	25.88	25.98
6309	NYSE	RAMP	Thu, Jun 29, 2017	26.45	26.45	25.84	26.01
6308	NYSE	RAMP	Wed, Jun 28, 2017	26.33	26.54	26.18	26.45
6307	NYSE	RAMP	Tue, Jun 27, 2017	26.25	26.29	25.96	26.12
6306	NYSE	RAMP	Mon, Jun 26, 2017	26.31	26.36	25.94	26.27
6305	NYSE	RAMP	Fri, Jun 23, 2017	26.01	26.51	25.96	26.23
6304	NYSE	RAMP	Thu, Jun 22, 2017	25.90	26.22	25.67	26.21
6303	NYSE	RAMP	Wed, Jun 21, 2017	26.00	26.10	25.79	25.84
6302	NYSE	RAMP	Tue, Jun 20, 2017	26.24	26.24	25.80	25.88
6301	NYSE	RAMP	Mon, Jun 19, 2017	26.44	26.86	26.12	26.29
6300	NYSE	RAMP	Fri, Jun 16, 2017	26.20	26.31	25.87	26.26
6299	NYSE	RAMP	Thu, Jun 15, 2017	26.11	26.72	26.11	26.64
6298	NYSE	RAMP	Wed, Jun 14, 2017	26.75	26.98	26.29	26.39
6297	NYSE	RAMP	Tue, Jun 13, 2017	26.71	26.92	26.41	26.64
6296	NYSE	RAMP	Mon, Jun 12, 2017	26.16	26.57	26.05	26.57
6295	NYSE	RAMP	Fri, Jun 9, 2017	26.37	26.66	25.92	26.17
6294	NYSE	RAMP	Thu, Jun 8, 2017	26.00	26.48	25.91	26.42
6293	NYSE	RAMP	Wed, Jun 7, 2017	26.20	26.21	25.52	26.00
6292	NYSE	RAMP	Tue, Jun 6, 2017	26.21	26.27	25.74	26.03
6291	NYSE	RAMP	Mon, Jun 5, 2017	26.72	26.81	26.38	26.45
6290	NYSE	RAMP	Fri, Jun 2, 2017	26.62	27.00	26.43	26.75
6289	NYSE	RAMP	Thu, Jun 1, 2017	26.29	26.57	25.72	26.54
6288	NYSE	RAMP	Wed, May 31, 2017	25.84	26.30	25.62	26.20
6287	NYSE	RAMP	Tue, May 30, 2017	25.78	25.89	25.63	25.73
6286	NYSE	RAMP	Fri, May 26, 2017	25.95	26.03	25.47	25.91
6285	NYSE	RAMP	Thu, May 25, 2017	25.65	26.17	25.60	26.06
6284	NYSE	RAMP	Wed, May 24, 2017	26.07	26.12	25.79	25.85
6283	NYSE	RAMP	Tue, May 23, 2017	25.70	26.52	25.70	26.15
6282	NYSE	RAMP	Mon, May 22, 2017	25.83	26.00	25.70	25.90
6281	NYSE	RAMP	Fri, May 19, 2017	25.81	26.10	25.64	25.77
6280	NYSE	RAMP	Thu, May 18, 2017	26.00	26.18	25.51	25.76
6279	NYSE	RAMP	Wed, May 17, 2017	26.64	27.48	25.97	26.15
6278	NYSE	RAMP	Tue, May 16, 2017	27.87	28.43	27.64	28.21
6277	NYSE	RAMP	Mon, May 15, 2017	28.08	28.66	28.06	28.36
6276	NYSE	RAMP	Fri, May 12, 2017	28.21	28.35	27.84	28.04
6275	NYSE	RAMP	Thu, May 11, 2017	28.74	28.74	28.17	28.31
6274	NYSE	RAMP	Wed, May 10, 2017	28.79	28.99	28.54	28.87
6273	NYSE	RAMP	Tue, May 9, 2017	28.82	28.87	28.57	28.77
6272	NYSE	RAMP	Mon, May 8, 2017	28.90	28.99	28.58	28.79
6271	NYSE	RAMP	Fri, May 5, 2017	29.10	29.11	28.71	28.87
6270	NYSE	RAMP	Thu, May 4, 2017	28.74	29.08	28.37	28.97
6269	NYSE	RAMP	Wed, May 3, 2017	28.57	28.72	28.22	28.69
6268	NYSE	RAMP	Tue, May 2, 2017	29.10	29.10	28.52	28.68
6267	NYSE	RAMP	Mon, May 1, 2017	29.10	29.10	28.60	28.97
6266	NYSE	RAMP	Fri, Apr 28, 2017	28.99	29.06	28.77	28.90
6265	NYSE	RAMP	Thu, Apr 27, 2017	28.71	29.09	28.63	29.05
6264	NYSE	RAMP	Wed, Apr 26, 2017	28.54	29.08	28.41	28.60
6263	NYSE	RAMP	Tue, Apr 25, 2017	28.48	28.61	28.35	28.53
6262	NYSE	RAMP	Mon, Apr 24, 2017	28.36	28.49	28.15	28.19
6261	NYSE	RAMP	Fri, Apr 21, 2017	27.90	28.01	26.93	27.87
6260	NYSE	RAMP	Thu, Apr 20, 2017	27.63	28.00	27.47	27.96
6259	NYSE	RAMP	Wed, Apr 19, 2017	27.23	27.57	27.20	27.42
6258	NYSE	RAMP	Tue, Apr 18, 2017	27.04	27.30	27.00	27.13
6257	NYSE	RAMP	Mon, Apr 17, 2017	26.99	27.27	26.91	27.20
6256	NYSE	RAMP	Thu, Apr 13, 2017	27.60	27.77	26.92	26.93
6255	NYSE	RAMP	Wed, Apr 12, 2017	28.06	28.29	27.66	27.71
6254	NYSE	RAMP	Tue, Apr 11, 2017	27.72	28.13	27.47	28.12
6253	NYSE	RAMP	Mon, Apr 10, 2017	27.81	28.08	27.56	27.79
6252	NYSE	RAMP	Fri, Apr 7, 2017	28.12	28.27	27.78	27.81
6251	NYSE	RAMP	Thu, Apr 6, 2017	27.80	28.22	27.54	28.22
6250	NYSE	RAMP	Wed, Apr 5, 2017	28.11	28.59	27.76	27.78
6249	NYSE	RAMP	Tue, Apr 4, 2017	27.40	28.35	27.15	28.01
6248	NYSE	RAMP	Mon, Apr 3, 2017	28.50	28.56	28.14	28.21
6247	NYSE	RAMP	Fri, Mar 31, 2017	27.69	28.57	27.69	28.47
6246	NYSE	RAMP	Thu, Mar 30, 2017	27.80	28.00	27.64	27.77
6245	NYSE	RAMP	Wed, Mar 29, 2017	27.79	27.91	27.60	27.87
6244	NYSE	RAMP	Tue, Mar 28, 2017	27.50	28.00	27.33	27.87
6243	NYSE	RAMP	Mon, Mar 27, 2017	27.55	27.76	27.20	27.56
6242	NYSE	RAMP	Fri, Mar 24, 2017	27.86	28.21	27.76	27.94
6241	NYSE	RAMP	Thu, Mar 23, 2017	27.55	27.96	27.49	27.80
6240	NYSE	RAMP	Wed, Mar 22, 2017	27.65	27.94	27.21	27.66
6239	NYSE	RAMP	Tue, Mar 21, 2017	28.77	28.77	27.65	27.67
6238	NYSE	RAMP	Mon, Mar 20, 2017	28.53	28.60	28.15	28.55
6237	NYSE	RAMP	Fri, Mar 17, 2017	28.20	28.69	27.84	28.57
6236	NYSE	RAMP	Thu, Mar 16, 2017	28.47	28.57	28.20	28.27
6235	NYSE	RAMP	Wed, Mar 15, 2017	28.40	28.56	28.20	28.35
6234	NYSE	RAMP	Tue, Mar 14, 2017	28.35	28.35	28.04	28.22
6233	NYSE	RAMP	Mon, Mar 13, 2017	28.10	28.55	28.04	28.54
6232	NYSE	RAMP	Fri, Mar 10, 2017	27.33	28.09	27.33	28.04
6231	NYSE	RAMP	Thu, Mar 9, 2017	27.52	27.77	27.24	27.38
6230	NYSE	RAMP	Wed, Mar 8, 2017	28.00	28.13	27.59	27.59
6229	NYSE	RAMP	Tue, Mar 7, 2017	28.03	28.43	27.94	27.96
6228	NYSE	RAMP	Mon, Mar 6, 2017	28.19	28.27	27.82	28.13
6227	NYSE	RAMP	Fri, Mar 3, 2017	28.60	28.75	28.14	28.31
6226	NYSE	RAMP	Thu, Mar 2, 2017	28.87	29.06	28.54	28.56
6225	NYSE	RAMP	Wed, Mar 1, 2017	28.86	29.05	28.76	28.97
6224	NYSE	RAMP	Tue, Feb 28, 2017	29.02	29.13	28.52	28.52
6223	NYSE	RAMP	Mon, Feb 27, 2017	29.34	29.56	28.99	29.15
6222	NYSE	RAMP	Fri, Feb 24, 2017	29.14	29.56	27.65	29.37
6221	NYSE	RAMP	Thu, Feb 23, 2017	29.75	29.75	29.31	29.62
6220	NYSE	RAMP	Wed, Feb 22, 2017	29.47	29.74	29.38	29.66
6219	NYSE	RAMP	Tue, Feb 21, 2017	29.35	29.63	29.21	29.61
6218	NYSE	RAMP	Fri, Feb 17, 2017	28.97	29.30	28.79	29.28
6217	NYSE	RAMP	Thu, Feb 16, 2017	28.64	28.89	28.49	28.88
6216	NYSE	RAMP	Wed, Feb 15, 2017	28.26	28.75	28.23	28.57
6215	NYSE	RAMP	Tue, Feb 14, 2017	28.39	28.56	28.23	28.38
6214	NYSE	RAMP	Mon, Feb 13, 2017	28.55	28.90	28.48	28.61
6213	NYSE	RAMP	Fri, Feb 10, 2017	28.20	28.50	27.74	28.46
6212	NYSE	RAMP	Thu, Feb 9, 2017	27.83	28.24	27.83	28.22
6211	NYSE	RAMP	Wed, Feb 8, 2017	28.44	28.44	27.57	27.79
6210	NYSE	RAMP	Tue, Feb 7, 2017	28.20	28.94	28.10	28.37
6209	NYSE	RAMP	Mon, Feb 6, 2017	28.34	28.49	28.05	28.09
6208	NYSE	RAMP	Fri, Feb 3, 2017	28.74	28.92	28.48	28.55
6207	NYSE	RAMP	Thu, Feb 2, 2017	29.00	29.00	28.19	28.40
6206	NYSE	RAMP	Wed, Feb 1, 2017	28.00	30.40	28.00	28.95
6205	NYSE	RAMP	Tue, Jan 31, 2017	25.90	26.15	25.78	26.10
6204	NYSE	RAMP	Mon, Jan 30, 2017	26.23	26.25	24.74	26.04
6203	NYSE	RAMP	Fri, Jan 27, 2017	26.40	26.53	26.09	26.49
6202	NYSE	RAMP	Thu, Jan 26, 2017	26.65	26.77	26.12	26.38
6201	NYSE	RAMP	Wed, Jan 25, 2017	26.45	26.71	26.24	26.65
6200	NYSE	RAMP	Tue, Jan 24, 2017	25.99	26.43	25.94	26.19
6199	NYSE	RAMP	Mon, Jan 23, 2017	26.45	26.45	25.88	26.00
6198	NYSE	RAMP	Fri, Jan 20, 2017	26.59	26.77	26.23	26.46
6197	NYSE	RAMP	Thu, Jan 19, 2017	27.12	27.12	26.62	26.65
6196	NYSE	RAMP	Wed, Jan 18, 2017	27.54	27.54	26.94	27.27
6195	NYSE	RAMP	Tue, Jan 17, 2017	27.41	27.54	27.19	27.38
6194	NYSE	RAMP	Fri, Jan 13, 2017	27.26	27.73	27.26	27.68
6193	NYSE	RAMP	Thu, Jan 12, 2017	27.24	27.24	26.53	27.12
6192	NYSE	RAMP	Wed, Jan 11, 2017	26.84	27.31	26.76	27.29
6191	NYSE	RAMP	Tue, Jan 10, 2017	26.61	27.01	26.21	26.88
6190	NYSE	RAMP	Mon, Jan 9, 2017	26.84	26.91	26.45	26.53
6189	NYSE	RAMP	Fri, Jan 6, 2017	27.11	27.12	26.78	26.94
6188	NYSE	RAMP	Thu, Jan 5, 2017	26.89	27.21	26.77	26.98
6187	NYSE	RAMP	Wed, Jan 4, 2017	26.44	27.04	26.34	26.88
6186	NYSE	RAMP	Tue, Jan 3, 2017	27.00	27.16	26.30	26.46
6185	NYSE	RAMP	Fri, Dec 30, 2016	26.96	26.97	26.57	26.80
6184	NYSE	RAMP	Thu, Dec 29, 2016	26.97	27.14	26.81	26.92
6183	NYSE	RAMP	Wed, Dec 28, 2016	27.18	27.23	26.80	26.86
6182	NYSE	RAMP	Tue, Dec 27, 2016	26.93	27.29	26.71	27.11
6181	NYSE	RAMP	Fri, Dec 23, 2016	26.67	26.97	26.65	26.94
6180	NYSE	RAMP	Thu, Dec 22, 2016	26.36	26.73	26.20	26.67
6179	NYSE	RAMP	Wed, Dec 21, 2016	26.63	26.69	26.14	26.39
6178	NYSE	RAMP	Tue, Dec 20, 2016	27.16	27.16	26.57	26.76
6177	NYSE	RAMP	Mon, Dec 19, 2016	26.88	27.18	26.78	26.95
6176	NYSE	RAMP	Fri, Dec 16, 2016	27.15	27.50	26.76	27.15
6175	NYSE	RAMP	Thu, Dec 15, 2016	27.27	27.70	27.03	27.19
6174	NYSE	RAMP	Wed, Dec 14, 2016	27.36	27.41	27.08	27.15
6173	NYSE	RAMP	Tue, Dec 13, 2016	27.30	27.44	26.93	27.36
6172	NYSE	RAMP	Mon, Dec 12, 2016	27.30	27.39	26.88	27.07
6171	NYSE	RAMP	Fri, Dec 9, 2016	27.17	27.51	26.69	27.30
6170	NYSE	RAMP	Thu, Dec 8, 2016	26.50	27.17	26.48	27.17
6169	NYSE	RAMP	Wed, Dec 7, 2016	25.62	26.59	25.35	26.50
6168	NYSE	RAMP	Tue, Dec 6, 2016	25.90	25.98	25.47	25.56
6167	NYSE	RAMP	Mon, Dec 5, 2016	25.46	26.08	25.46	25.73
6166	NYSE	RAMP	Fri, Dec 2, 2016	25.09	25.79	25.09	25.43
6165	NYSE	RAMP	Thu, Dec 1, 2016	26.56	26.70	25.74	25.91
6164	NYSE	RAMP	Wed, Nov 30, 2016	27.10	27.13	26.52	26.53
6163	NYSE	RAMP	Tue, Nov 29, 2016	27.23	27.34	26.85	27.02
6162	NYSE	RAMP	Mon, Nov 28, 2016	27.50	27.70	27.10	27.15
6161	NYSE	RAMP	Fri, Nov 25, 2016	27.40	27.59	27.29	27.58
6160	NYSE	RAMP	Wed, Nov 23, 2016	26.93	27.35	26.85	27.32
6159	NYSE	RAMP	Tue, Nov 22, 2016	26.98	27.06	26.60	27.02
6158	NYSE	RAMP	Mon, Nov 21, 2016	27.00	27.03	26.49	26.81
6157	NYSE	RAMP	Fri, Nov 18, 2016	26.91	27.14	26.70	26.87
6156	NYSE	RAMP	Thu, Nov 17, 2016	27.05	27.27	27.02	27.11
6155	NYSE	RAMP	Wed, Nov 16, 2016	26.55	27.05	26.55	26.90
6154	NYSE	RAMP	Tue, Nov 15, 2016	27.03	27.20	26.52	26.76
6153	NYSE	RAMP	Mon, Nov 14, 2016	27.00	27.38	26.83	26.98
6152	NYSE	RAMP	Fri, Nov 11, 2016	26.56	27.17	26.39	26.97
6151	NYSE	RAMP	Thu, Nov 10, 2016	26.61	26.89	25.85	26.62
6150	NYSE	RAMP	Wed, Nov 9, 2016	25.41	26.32	24.88	26.32
6149	NYSE	RAMP	Tue, Nov 8, 2016	25.74	26.20	24.87	25.70
6148	NYSE	RAMP	Mon, Nov 7, 2016	23.22	24.49	23.09	24.49
6147	NYSE	RAMP	Fri, Nov 4, 2016	23.11	23.26	22.72	22.72
6146	NYSE	RAMP	Thu, Nov 3, 2016	23.12	23.30	23.03	23.11
6145	NYSE	RAMP	Wed, Nov 2, 2016	23.57	23.63	23.04	23.10
6144	NYSE	RAMP	Tue, Nov 1, 2016	23.60	23.80	23.39	23.57
6143	NYSE	RAMP	Mon, Oct 31, 2016	23.80	23.94	23.49	23.56
6142	NYSE	RAMP	Fri, Oct 28, 2016	23.88	24.26	23.74	23.77
6141	NYSE	RAMP	Thu, Oct 27, 2016	24.81	24.81	23.76	23.99
6140	NYSE	RAMP	Wed, Oct 26, 2016	24.69	24.96	24.58	24.67
6139	NYSE	RAMP	Tue, Oct 25, 2016	25.04	25.27	24.59	24.79
6138	NYSE	RAMP	Mon, Oct 24, 2016	25.20	25.38	25.01	25.12
6137	NYSE	RAMP	Fri, Oct 21, 2016	24.72	24.99	24.63	24.98
6136	NYSE	RAMP	Thu, Oct 20, 2016	25.02	25.11	24.83	24.88
6135	NYSE	RAMP	Wed, Oct 19, 2016	24.96	25.14	24.66	25.05
6134	NYSE	RAMP	Tue, Oct 18, 2016	25.54	25.54	24.95	24.96
6133	NYSE	RAMP	Mon, Oct 17, 2016	25.01	25.35	24.99	25.21
6132	NYSE	RAMP	Fri, Oct 14, 2016	24.95	25.17	24.85	25.07
6131	NYSE	RAMP	Thu, Oct 13, 2016	25.09	25.09	24.49	24.83
6130	NYSE	RAMP	Wed, Oct 12, 2016	25.16	25.48	25.04	25.25
6129	NYSE	RAMP	Tue, Oct 11, 2016	25.64	25.64	25.04	25.13
6128	NYSE	RAMP	Mon, Oct 10, 2016	25.77	26.00	25.60	25.78
6127	NYSE	RAMP	Fri, Oct 7, 2016	26.14	26.14	25.52	25.65
6126	NYSE	RAMP	Thu, Oct 6, 2016	26.17	26.19	25.87	26.18
6125	NYSE	RAMP	Wed, Oct 5, 2016	26.39	26.48	26.17	26.27
6124	NYSE	RAMP	Tue, Oct 4, 2016	26.43	26.61	26.14	26.23
6123	NYSE	RAMP	Mon, Oct 3, 2016	26.63	26.74	26.49	26.54
6122	NYSE	RAMP	Fri, Sep 30, 2016	26.75	26.87	26.51	26.65
6121	NYSE	RAMP	Thu, Sep 29, 2016	26.97	27.09	26.59	26.60
6120	NYSE	RAMP	Wed, Sep 28, 2016	26.77	26.98	26.58	26.97
6119	NYSE	RAMP	Tue, Sep 27, 2016	26.60	26.82	26.56	26.69
6118	NYSE	RAMP	Mon, Sep 26, 2016	26.74	26.97	26.56	26.58
6117	NYSE	RAMP	Fri, Sep 23, 2016	26.92	27.13	26.76	26.82
6116	NYSE	RAMP	Thu, Sep 22, 2016	27.20	27.24	26.48	27.08
6115	NYSE	RAMP	Wed, Sep 21, 2016	26.77	26.97	26.54	26.94
6114	NYSE	RAMP	Tue, Sep 20, 2016	26.85	26.89	26.63	26.76
6113	NYSE	RAMP	Mon, Sep 19, 2016	26.50	27.03	26.50	26.68
6112	NYSE	RAMP	Fri, Sep 16, 2016	26.50	26.56	26.11	26.49
6111	NYSE	RAMP	Thu, Sep 15, 2016	25.97	26.51	25.90	26.49
6110	NYSE	RAMP	Wed, Sep 14, 2016	25.87	26.07	25.72	25.74
6109	NYSE	RAMP	Tue, Sep 13, 2016	25.89	26.00	25.62	25.79
6108	NYSE	RAMP	Mon, Sep 12, 2016	25.30	26.09	25.30	26.05
6107	NYSE	RAMP	Fri, Sep 9, 2016	25.88	26.05	25.50	25.50
6106	NYSE	RAMP	Thu, Sep 8, 2016	26.28	26.28	26.00	26.11
6105	NYSE	RAMP	Wed, Sep 7, 2016	26.32	26.50	26.22	26.39
6104	NYSE	RAMP	Tue, Sep 6, 2016	26.52	26.52	26.24	26.25
6103	NYSE	RAMP	Fri, Sep 2, 2016	26.39	26.56	26.27	26.41
6102	NYSE	RAMP	Thu, Sep 1, 2016	26.11	26.32	25.81	26.21
6101	NYSE	RAMP	Wed, Aug 31, 2016	25.77	26.09	25.66	25.99
6100	NYSE	RAMP	Tue, Aug 30, 2016	25.91	26.10	25.65	25.83
6099	NYSE	RAMP	Mon, Aug 29, 2016	25.72	26.09	25.72	25.83
6098	NYSE	RAMP	Fri, Aug 26, 2016	25.82	26.01	25.47	25.75
6097	NYSE	RAMP	Thu, Aug 25, 2016	25.48	25.87	25.48	25.73
6096	NYSE	RAMP	Wed, Aug 24, 2016	25.52	25.86	25.44	25.58
6095	NYSE	RAMP	Tue, Aug 23, 2016	25.56	25.84	25.44	25.62
6094	NYSE	RAMP	Mon, Aug 22, 2016	25.30	25.70	25.29	25.53
6093	NYSE	RAMP	Fri, Aug 19, 2016	25.12	25.58	24.73	25.47
6092	NYSE	RAMP	Thu, Aug 18, 2016	25.23	25.32	25.05	25.24
6091	NYSE	RAMP	Wed, Aug 17, 2016	25.17	25.25	24.95	25.24
6090	NYSE	RAMP	Tue, Aug 16, 2016	25.33	25.34	25.07	25.15
6089	NYSE	RAMP	Mon, Aug 15, 2016	25.17	25.41	25.03	25.33
6088	NYSE	RAMP	Fri, Aug 12, 2016	25.05	25.33	24.97	25.20
6087	NYSE	RAMP	Thu, Aug 11, 2016	25.02	25.20	25.01	25.03
6086	NYSE	RAMP	Wed, Aug 10, 2016	25.00	25.10	24.80	25.01
6085	NYSE	RAMP	Tue, Aug 9, 2016	25.09	25.23	24.01	25.06
6084	NYSE	RAMP	Mon, Aug 8, 2016	25.05	25.21	24.94	25.00
6083	NYSE	RAMP	Fri, Aug 5, 2016	24.50	26.14	24.45	25.12
6082	NYSE	RAMP	Thu, Aug 4, 2016	22.91	23.30	22.91	23.10
6081	NYSE	RAMP	Wed, Aug 3, 2016	22.87	23.21	22.87	23.00
6080	NYSE	RAMP	Tue, Aug 2, 2016	23.10	23.20	22.95	22.98
6079	NYSE	RAMP	Mon, Aug 1, 2016	22.88	23.20	22.77	23.20
6078	NYSE	RAMP	Fri, Jul 29, 2016	22.98	23.18	22.74	22.95
6077	NYSE	RAMP	Thu, Jul 28, 2016	23.08	23.08	22.83	22.95
6076	NYSE	RAMP	Wed, Jul 27, 2016	23.12	23.21	22.88	23.08
6075	NYSE	RAMP	Tue, Jul 26, 2016	23.05	23.33	22.95	23.08
6074	NYSE	RAMP	Mon, Jul 25, 2016	23.03	23.25	22.89	23.11
6073	NYSE	RAMP	Fri, Jul 22, 2016	22.60	23.10	22.60	23.04
6072	NYSE	RAMP	Thu, Jul 21, 2016	23.01	23.10	22.11	22.65
6071	NYSE	RAMP	Wed, Jul 20, 2016	22.78	23.22	22.67	23.11
6070	NYSE	RAMP	Tue, Jul 19, 2016	22.63	22.80	22.53	22.74
6069	NYSE	RAMP	Mon, Jul 18, 2016	22.58	22.93	22.58	22.74
6068	NYSE	RAMP	Fri, Jul 15, 2016	22.93	22.93	22.43	22.66
6067	NYSE	RAMP	Thu, Jul 14, 2016	22.80	22.94	22.49	22.77
6066	NYSE	RAMP	Wed, Jul 13, 2016	22.78	23.00	22.62	22.64
6065	NYSE	RAMP	Tue, Jul 12, 2016	22.39	22.95	22.33	22.75
6064	NYSE	RAMP	Mon, Jul 11, 2016	22.24	22.38	22.03	22.17
6063	NYSE	RAMP	Fri, Jul 8, 2016	21.96	22.20	21.83	22.07
6062	NYSE	RAMP	Thu, Jul 7, 2016	21.79	21.94	21.60	21.70
6061	NYSE	RAMP	Wed, Jul 6, 2016	21.25	21.81	21.25	21.70
6060	NYSE	RAMP	Tue, Jul 5, 2016	22.06	22.17	21.84	21.90
6059	NYSE	RAMP	Fri, Jul 1, 2016	21.94	22.36	21.84	22.11
6058	NYSE	RAMP	Thu, Jun 30, 2016	21.40	22.02	21.05	21.99
6057	NYSE	RAMP	Wed, Jun 29, 2016	21.01	21.36	20.78	21.32
6056	NYSE	RAMP	Tue, Jun 28, 2016	20.59	20.91	20.56	20.70
6055	NYSE	RAMP	Mon, Jun 27, 2016	21.32	21.32	20.47	20.57
6054	NYSE	RAMP	Fri, Jun 24, 2016	21.71	22.04	21.45	21.58
6053	NYSE	RAMP	Thu, Jun 23, 2016	22.24	22.76	22.10	22.75
6052	NYSE	RAMP	Wed, Jun 22, 2016	21.99	22.29	21.90	22.07
6051	NYSE	RAMP	Tue, Jun 21, 2016	21.92	22.08	21.81	21.93
6050	NYSE	RAMP	Mon, Jun 20, 2016	21.87	22.05	21.64	21.98
6049	NYSE	RAMP	Fri, Jun 17, 2016	21.72	21.76	21.20	21.61
6048	NYSE	RAMP	Thu, Jun 16, 2016	21.43	21.72	21.10	21.65
6047	NYSE	RAMP	Wed, Jun 15, 2016	21.61	21.67	21.46	21.54
6046	NYSE	RAMP	Tue, Jun 14, 2016	21.31	21.55	21.20	21.49
6045	NYSE	RAMP	Mon, Jun 13, 2016	21.76	22.00	21.39	21.39
6044	NYSE	RAMP	Fri, Jun 10, 2016	21.86	22.15	21.61	21.88
6043	NYSE	RAMP	Thu, Jun 9, 2016	22.11	22.30	21.93	22.15
6042	NYSE	RAMP	Wed, Jun 8, 2016	22.04	22.22	21.86	22.16
6041	NYSE	RAMP	Tue, Jun 7, 2016	22.00	22.10	21.78	21.96
6040	NYSE	RAMP	Mon, Jun 6, 2016	21.32	22.02	21.32	21.94
6039	NYSE	RAMP	Fri, Jun 3, 2016	21.75	21.77	21.30	21.58
6038	NYSE	RAMP	Thu, Jun 2, 2016	21.37	21.77	21.37	21.77
6037	NYSE	RAMP	Wed, Jun 1, 2016	21.26	21.53	21.07	21.52
6036	NYSE	RAMP	Tue, May 31, 2016	21.52	21.74	21.07	21.18
6035	NYSE	RAMP	Fri, May 27, 2016	21.09	21.45	20.90	21.38
6034	NYSE	RAMP	Thu, May 26, 2016	21.28	21.44	21.13	21.13
6033	NYSE	RAMP	Wed, May 25, 2016	21.24	21.59	21.18	21.18
6032	NYSE	RAMP	Tue, May 24, 2016	20.01	21.50	19.92	21.24
6031	NYSE	RAMP	Mon, May 23, 2016	19.63	20.24	19.50	19.74
6030	NYSE	RAMP	Fri, May 20, 2016	19.27	20.01	19.13	19.99
6029	NYSE	RAMP	Thu, May 19, 2016	19.50	19.76	19.14	19.18
6028	NYSE	RAMP	Wed, May 18, 2016	19.88	20.94	19.11	19.67
6027	NYSE	RAMP	Tue, May 17, 2016	22.69	22.86	22.15	22.38
6026	NYSE	RAMP	Mon, May 16, 2016	22.98	23.08	22.77	22.82
6025	NYSE	RAMP	Fri, May 13, 2016	23.18	23.44	22.75	22.85
6024	NYSE	RAMP	Thu, May 12, 2016	23.00	23.34	22.92	23.23
6023	NYSE	RAMP	Wed, May 11, 2016	23.00	23.57	22.94	23.03
6022	NYSE	RAMP	Tue, May 10, 2016	23.00	23.10	22.68	23.09
6021	NYSE	RAMP	Mon, May 9, 2016	22.86	23.06	22.59	22.91
6020	NYSE	RAMP	Fri, May 6, 2016	22.33	22.93	22.33	22.84
6019	NYSE	RAMP	Thu, May 5, 2016	22.35	22.48	22.19	22.34
6018	NYSE	RAMP	Wed, May 4, 2016	22.56	22.71	22.09	22.33
6017	NYSE	RAMP	Tue, May 3, 2016	21.70	22.65	21.55	22.48
6016	NYSE	RAMP	Mon, May 2, 2016	22.00	22.03	21.72	21.93
6015	NYSE	RAMP	Fri, Apr 29, 2016	22.34	22.46	21.77	21.97
6014	NYSE	RAMP	Thu, Apr 28, 2016	22.21	22.93	22.10	22.50
6013	NYSE	RAMP	Wed, Apr 27, 2016	21.79	22.37	21.68	22.33
6012	NYSE	RAMP	Tue, Apr 26, 2016	21.71	21.96	21.53	21.86
6011	NYSE	RAMP	Mon, Apr 25, 2016	21.72	21.77	21.42	21.62
6010	NYSE	RAMP	Fri, Apr 22, 2016	21.64	21.93	21.62	21.83
6009	NYSE	RAMP	Thu, Apr 21, 2016	21.70	21.88	21.67	21.71
6008	NYSE	RAMP	Wed, Apr 20, 2016	21.60	21.81	21.47	21.75
6007	NYSE	RAMP	Tue, Apr 19, 2016	21.66	21.76	21.39	21.63
6006	NYSE	RAMP	Mon, Apr 18, 2016	21.06	21.61	20.99	21.58
6005	NYSE	RAMP	Fri, Apr 15, 2016	21.36	21.47	20.98	21.06
6004	NYSE	RAMP	Thu, Apr 14, 2016	21.77	21.80	21.43	21.46
6003	NYSE	RAMP	Wed, Apr 13, 2016	21.51	21.82	21.38	21.78
6002	NYSE	RAMP	Tue, Apr 12, 2016	21.45	21.47	21.14	21.36
6001	NYSE	RAMP	Mon, Apr 11, 2016	21.49	21.72	21.30	21.40
6000	NYSE	RAMP	Fri, Apr 8, 2016	21.54	21.69	21.35	21.42
5999	NYSE	RAMP	Thu, Apr 7, 2016	21.44	21.65	21.22	21.43
5998	NYSE	RAMP	Wed, Apr 6, 2016	21.58	21.75	21.41	21.63
5997	NYSE	RAMP	Tue, Apr 5, 2016	21.86	21.86	21.86	21.52
5996	NYSE	RAMP	Mon, Apr 4, 2016	21.70	22.04	21.63	21.86
5995	NYSE	RAMP	Fri, Apr 1, 2016	21.25	21.95	21.11	21.89
5994	NYSE	RAMP	Thu, Mar 31, 2016	21.79	21.98	21.41	21.87
5993	NYSE	RAMP	Wed, Mar 30, 2016	21.66	21.94	21.37	21.87
5992	NYSE	RAMP	Tue, Mar 29, 2016	20.92	21.61	20.64	20.92
5991	NYSE	RAMP	Mon, Mar 28, 2016	21.24	21.56	20.84	20.88
5990	NYSE	RAMP	Thu, Mar 24, 2016	20.71	20.71	20.71	21.33
5989	NYSE	RAMP	Wed, Mar 23, 2016	21.16	21.40	20.51	20.71
5988	NYSE	RAMP	Tue, Mar 22, 2016	21.46	21.50	20.97	21.26
5987	NYSE	RAMP	Mon, Mar 21, 2016	21.69	21.73	21.18	21.50
5986	NYSE	RAMP	Fri, Mar 18, 2016	21.28	22.22	21.28	21.78
5985	NYSE	RAMP	Thu, Mar 17, 2016	20.85	21.28	20.71	21.17
5984	NYSE	RAMP	Wed, Mar 16, 2016	20.45	21.04	20.45	20.91
5983	NYSE	RAMP	Tue, Mar 15, 2016	20.87	20.87	20.87	20.56
5982	NYSE	RAMP	Mon, Mar 14, 2016	20.92	21.03	20.79	20.87
5981	NYSE	RAMP	Fri, Mar 11, 2016	20.83	21.02	20.55	20.98
5980	NYSE	RAMP	Thu, Mar 10, 2016	21.13	21.16	20.45	21.04
5979	NYSE	RAMP	Wed, Mar 9, 2016	20.93	20.93	20.93	21.04
5978	NYSE	RAMP	Tue, Mar 8, 2016	21.43	21.43	20.91	21.61
5977	NYSE	RAMP	Mon, Mar 7, 2016	21.29	21.70	21.19	21.61
5976	NYSE	RAMP	Fri, Mar 4, 2016	21.20	21.20	21.20	21.46
5975	NYSE	RAMP	Thu, Mar 3, 2016	21.30	21.30	21.30	21.20
5974	NYSE	RAMP	Wed, Mar 2, 2016	21.27	21.52	21.13	21.33
5973	NYSE	RAMP	Tue, Mar 1, 2016	20.74	20.74	20.74	21.33
5972	NYSE	RAMP	Mon, Feb 29, 2016	20.74	21.18	20.56	20.74
5971	NYSE	RAMP	Fri, Feb 26, 2016	20.41	20.83	20.31	20.78
5970	NYSE	RAMP	Thu, Feb 25, 2016	20.14	20.31	19.95	20.29
5969	NYSE	RAMP	Wed, Feb 24, 2016	19.80	20.16	19.49	20.12
5968	NYSE	RAMP	Tue, Feb 23, 2016	20.12	20.36	19.95	19.98
5967	NYSE	RAMP	Mon, Feb 22, 2016	20.40	20.64	20.17	20.23
5966	NYSE	RAMP	Fri, Feb 19, 2016	19.86	20.32	19.79	20.24
5965	NYSE	RAMP	Thu, Feb 18, 2016	20.11	20.11	19.72	19.92
5964	NYSE	RAMP	Wed, Feb 17, 2016	19.73	20.41	19.61	20.00
5963	NYSE	RAMP	Tue, Feb 16, 2016	19.60	19.74	19.43	19.63
5962	NYSE	RAMP	Fri, Feb 12, 2016	19.23	19.62	19.12	19.56
5961	NYSE	RAMP	Thu, Feb 11, 2016	19.12	19.68	18.76	19.07
5960	NYSE	RAMP	Wed, Feb 10, 2016	19.66	19.90	19.50	19.52
5959	NYSE	RAMP	Tue, Feb 9, 2016	19.55	19.98	19.40	19.52
5958	NYSE	RAMP	Mon, Feb 8, 2016	19.58	19.95	19.19	19.76
5957	NYSE	RAMP	Fri, Feb 5, 2016	20.65	21.86	19.62	19.83
5956	NYSE	RAMP	Thu, Feb 4, 2016	18.27	18.49	17.98	18.20
5955	NYSE	RAMP	Wed, Feb 3, 2016	18.14	18.39	17.70	18.31
5954	NYSE	RAMP	Tue, Feb 2, 2016	18.27	18.40	17.85	18.01
5953	NYSE	RAMP	Mon, Feb 1, 2016	18.53	18.88	18.36	18.50
5952	NYSE	RAMP	Fri, Jan 29, 2016	18.06	18.71	18.06	18.70
5951	NYSE	RAMP	Thu, Jan 28, 2016	18.13	18.18	17.79	17.96
5950	NYSE	RAMP	Wed, Jan 27, 2016	18.53	18.64	17.91	17.99
5949	NYSE	RAMP	Tue, Jan 26, 2016	18.34	18.66	18.19	18.58
5948	NYSE	RAMP	Mon, Jan 25, 2016	18.47	18.58	18.24	18.28
5947	NYSE	RAMP	Fri, Jan 22, 2016	18.39	18.62	18.25	18.58
5946	NYSE	RAMP	Thu, Jan 21, 2016	18.18	18.97	17.99	18.11
5945	NYSE	RAMP	Wed, Jan 20, 2016	17.95	18.30	17.32	18.08
5944	NYSE	RAMP	Tue, Jan 19, 2016	18.57	18.57	17.97	18.19
5943	NYSE	RAMP	Fri, Jan 15, 2016	18.46	18.46	17.80	18.38
5942	NYSE	RAMP	Thu, Jan 14, 2016	18.49	19.79	18.27	18.85
5941	NYSE	RAMP	Wed, Jan 13, 2016	19.13	19.21	18.17	18.35
5940	NYSE	RAMP	Tue, Jan 12, 2016	18.97	19.23	18.72	19.11
5939	NYSE	RAMP	Mon, Jan 11, 2016	18.98	19.25	18.62	18.86
5938	NYSE	RAMP	Fri, Jan 8, 2016	19.06	19.31	18.67	18.89
5937	NYSE	RAMP	Thu, Jan 7, 2016	19.32	19.61	18.96	18.99
5936	NYSE	RAMP	Wed, Jan 6, 2016	19.64	19.92	19.63	19.68
5935	NYSE	RAMP	Tue, Jan 5, 2016	20.24	20.34	19.82	19.98
5934	NYSE	RAMP	Mon, Jan 4, 2016	20.51	20.71	19.99	20.10
5933	NYSE	RAMP	Thu, Dec 31, 2015	21.39	21.48	20.92	20.92
5932	NYSE	RAMP	Wed, Dec 30, 2015	21.72	21.78	21.45	21.46
5931	NYSE	RAMP	Tue, Dec 29, 2015	21.55	21.78	21.48	21.73
5930	NYSE	RAMP	Mon, Dec 28, 2015	21.35	21.47	21.18	21.46
5929	NYSE	RAMP	Thu, Dec 24, 2015	21.23	21.53	21.11	21.43
5928	NYSE	RAMP	Wed, Dec 23, 2015	21.06	21.26	20.97	21.21
5927	NYSE	RAMP	Tue, Dec 22, 2015	20.89	20.99	20.60	20.97
5926	NYSE	RAMP	Mon, Dec 21, 2015	20.98	21.18	20.44	20.82
5925	NYSE	RAMP	Fri, Dec 18, 2015	21.80	21.92	20.86	20.95
5924	NYSE	RAMP	Thu, Dec 17, 2015	22.50	22.50	21.87	21.87
5923	NYSE	RAMP	Wed, Dec 16, 2015	22.11	22.39	21.78	22.35
5922	NYSE	RAMP	Tue, Dec 15, 2015	21.72	22.00	21.59	21.92
5921	NYSE	RAMP	Mon, Dec 14, 2015	21.63	21.88	21.46	21.56
5920	NYSE	RAMP	Fri, Dec 11, 2015	22.00	22.21	21.55	21.60
5919	NYSE	RAMP	Thu, Dec 10, 2015	22.25	22.57	22.14	22.37
5918	NYSE	RAMP	Wed, Dec 9, 2015	22.48	22.58	22.12	22.23
5917	NYSE	RAMP	Tue, Dec 8, 2015	22.47	22.58	22.17	22.50
5916	NYSE	RAMP	Mon, Dec 7, 2015	22.70	22.91	22.48	22.65
5915	NYSE	RAMP	Fri, Dec 4, 2015	22.37	22.88	22.32	22.71
5914	NYSE	RAMP	Thu, Dec 3, 2015	22.83	23.06	22.28	22.41
5913	NYSE	RAMP	Wed, Dec 2, 2015	22.81	22.97	22.64	22.80
5912	NYSE	RAMP	Tue, Dec 1, 2015	22.97	23.15	22.78	22.83
5911	NYSE	RAMP	Mon, Nov 30, 2015	22.88	23.42	22.71	22.90
5910	NYSE	RAMP	Fri, Nov 27, 2015	22.27	22.73	22.27	22.58
5909	NYSE	RAMP	Wed, Nov 25, 2015	22.01	22.38	21.98	22.31
5908	NYSE	RAMP	Tue, Nov 24, 2015	21.85	22.06	21.42	22.02
5907	NYSE	RAMP	Mon, Nov 23, 2015	21.91	22.15	21.90	21.95
5906	NYSE	RAMP	Fri, Nov 20, 2015	22.00	22.32	21.88	21.96
5905	NYSE	RAMP	Thu, Nov 19, 2015	21.74	21.99	21.74	21.86
5904	NYSE	RAMP	Wed, Nov 18, 2015	21.47	21.77	21.27	21.73
5903	NYSE	RAMP	Tue, Nov 17, 2015	21.71	21.94	21.50	21.50
5902	NYSE	RAMP	Mon, Nov 16, 2015	21.54	21.73	21.42	21.69
5901	NYSE	RAMP	Fri, Nov 13, 2015	21.67	22.06	21.46	21.49
5900	NYSE	RAMP	Thu, Nov 12, 2015	22.11	22.38	21.83	21.86
5899	NYSE	RAMP	Wed, Nov 11, 2015	22.32	22.65	22.24	22.42
5898	NYSE	RAMP	Tue, Nov 10, 2015	22.00	22.31	21.87	22.29
5897	NYSE	RAMP	Mon, Nov 9, 2015	22.47	22.50	21.98	22.18
5896	NYSE	RAMP	Fri, Nov 6, 2015	22.34	22.61	22.18	22.58
5895	NYSE	RAMP	Thu, Nov 5, 2015	22.28	23.16	22.21	22.45
5894	NYSE	RAMP	Wed, Nov 4, 2015	22.30	22.48	21.97	22.05
5893	NYSE	RAMP	Tue, Nov 3, 2015	22.29	22.45	22.10	22.26
5892	NYSE	RAMP	Mon, Nov 2, 2015	22.10	22.48	22.02	22.40
5891	NYSE	RAMP	Fri, Oct 30, 2015	22.39	22.56	22.12	22.12
5890	NYSE	RAMP	Thu, Oct 29, 2015	22.80	22.94	22.36	22.41
5889	NYSE	RAMP	Wed, Oct 28, 2015	22.21	22.84	22.04	22.84
5888	NYSE	RAMP	Tue, Oct 27, 2015	21.85	22.14	21.73	22.06
5887	NYSE	RAMP	Mon, Oct 26, 2015	21.90	22.08	21.71	21.98
5886	NYSE	RAMP	Fri, Oct 23, 2015	22.07	22.13	21.68	21.88
5885	NYSE	RAMP	Thu, Oct 22, 2015	21.63	22.25	21.63	21.89
5884	NYSE	RAMP	Wed, Oct 21, 2015	21.77	21.83	21.40	21.52
5883	NYSE	RAMP	Tue, Oct 20, 2015	21.83	21.96	21.52	21.68
5882	NYSE	RAMP	Mon, Oct 19, 2015	21.54	22.02	21.54	21.88
5881	NYSE	RAMP	Fri, Oct 16, 2015	21.80	21.80	21.50	21.62
5880	NYSE	RAMP	Thu, Oct 15, 2015	21.32	21.76	21.22	21.72
5879	NYSE	RAMP	Wed, Oct 14, 2015	21.56	21.67	21.23	21.28
5878	NYSE	RAMP	Tue, Oct 13, 2015	21.52	21.75	21.46	21.49
5877	NYSE	RAMP	Mon, Oct 12, 2015	21.45	21.70	21.41	21.57
5876	NYSE	RAMP	Fri, Oct 9, 2015	21.87	22.08	21.28	21.53
5875	NYSE	RAMP	Thu, Oct 8, 2015	21.39	21.75	21.36	21.73
5874	NYSE	RAMP	Wed, Oct 7, 2015	20.73	21.43	20.73	21.40
5873	NYSE	RAMP	Tue, Oct 6, 2015	20.94	21.07	20.49	20.58
5872	NYSE	RAMP	Mon, Oct 5, 2015	20.04	20.91	20.04	20.88
5871	NYSE	RAMP	Fri, Oct 2, 2015	19.51	19.98	19.39	19.98
5870	NYSE	RAMP	Thu, Oct 1, 2015	19.76	19.87	19.32	19.69
5869	NYSE	RAMP	Wed, Sep 30, 2015	19.76	19.92	19.65	19.76
5868	NYSE	RAMP	Tue, Sep 29, 2015	19.70	19.72	19.31	19.50
5867	NYSE	RAMP	Mon, Sep 28, 2015	19.71	19.88	19.60	19.69
5866	NYSE	RAMP	Fri, Sep 25, 2015	20.21	20.27	19.69	19.72
5865	NYSE	RAMP	Thu, Sep 24, 2015	19.91	20.09	19.73	19.99
5864	NYSE	RAMP	Wed, Sep 23, 2015	20.33	20.33	19.95	20.09
5863	NYSE	RAMP	Tue, Sep 22, 2015	20.25	20.43	20.07	20.23
5862	NYSE	RAMP	Mon, Sep 21, 2015	20.45	20.82	20.28	20.44
5861	NYSE	RAMP	Fri, Sep 18, 2015	20.25	20.64	20.22	20.27
5860	NYSE	RAMP	Thu, Sep 17, 2015	20.48	20.94	20.48	20.57
5859	NYSE	RAMP	Wed, Sep 16, 2015	20.47	20.72	20.41	20.55
5858	NYSE	RAMP	Tue, Sep 15, 2015	20.38	20.59	20.15	20.52
5857	NYSE	RAMP	Mon, Sep 14, 2015	20.28	20.40	20.10	20.27
5856	NYSE	RAMP	Fri, Sep 11, 2015	20.01	20.25	19.86	20.23
5855	NYSE	RAMP	Thu, Sep 10, 2015	20.18	20.59	20.06	20.15
5854	NYSE	RAMP	Wed, Sep 9, 2015	20.98	21.25	20.29	20.33
5853	NYSE	RAMP	Tue, Sep 8, 2015	20.77	20.96	20.53	20.90
5852	NYSE	RAMP	Fri, Sep 4, 2015	20.42	20.69	20.30	20.43
5851	NYSE	RAMP	Thu, Sep 3, 2015	20.64	20.89	20.42	20.72
5850	NYSE	RAMP	Wed, Sep 2, 2015	20.68	20.69	20.22	20.69
5849	NYSE	RAMP	Tue, Sep 1, 2015	20.61	20.87	20.27	20.43
5848	NYSE	RAMP	Mon, Aug 31, 2015	21.14	21.24	20.95	20.96
5847	NYSE	RAMP	Fri, Aug 28, 2015	20.86	21.17	20.68	21.15
5846	NYSE	RAMP	Thu, Aug 27, 2015	20.51	20.95	20.40	20.88
5845	NYSE	RAMP	Wed, Aug 26, 2015	20.01	20.44	19.88	20.37
5844	NYSE	RAMP	Tue, Aug 25, 2015	20.10	20.19	19.66	19.68
5843	NYSE	RAMP	Mon, Aug 24, 2015	19.27	20.33	19.24	19.52
5842	NYSE	RAMP	Fri, Aug 21, 2015	20.06	20.59	20.06	20.13
5841	NYSE	RAMP	Thu, Aug 20, 2015	20.52	20.78	20.34	20.36
5840	NYSE	RAMP	Wed, Aug 19, 2015	21.06	21.06	20.60	20.74
5839	NYSE	RAMP	Tue, Aug 18, 2015	21.18	21.47	21.00	21.10
5838	NYSE	RAMP	Mon, Aug 17, 2015	21.19	21.35	20.93	21.30
5837	NYSE	RAMP	Fri, Aug 14, 2015	20.79	21.20	20.70	21.16
5836	NYSE	RAMP	Thu, Aug 13, 2015	21.00	21.23	20.65	20.84
5835	NYSE	RAMP	Wed, Aug 12, 2015	20.50	20.98	20.50	20.96
5834	NYSE	RAMP	Tue, Aug 11, 2015	20.39	20.99	20.06	20.72
5833	NYSE	RAMP	Mon, Aug 10, 2015	20.39	20.79	20.08	20.73
5832	NYSE	RAMP	Fri, Aug 7, 2015	19.79	20.30	19.55	20.16
5831	NYSE	RAMP	Thu, Aug 6, 2015	18.50	20.43	18.50	19.98
5830	NYSE	RAMP	Wed, Aug 5, 2015	17.90	18.46	17.88	18.35
5829	NYSE	RAMP	Tue, Aug 4, 2015	17.76	18.00	17.74	18.00
5828	NYSE	RAMP	Mon, Aug 3, 2015	17.68	18.02	17.55	17.70
5827	NYSE	RAMP	Fri, Jul 31, 2015	17.94	18.00	17.75	17.91
5826	NYSE	RAMP	Thu, Jul 30, 2015	17.72	17.92	17.57	17.85
5825	NYSE	RAMP	Wed, Jul 29, 2015	17.65	17.90	17.63	17.82
5824	NYSE	RAMP	Tue, Jul 28, 2015	17.50	17.70	17.33	17.64
5823	NYSE	RAMP	Mon, Jul 27, 2015	17.41	17.56	17.28	17.42
5822	NYSE	RAMP	Fri, Jul 24, 2015	17.80	17.84	17.50	17.58
5821	NYSE	RAMP	Thu, Jul 23, 2015	17.81	17.89	17.71	17.86
5820	NYSE	RAMP	Wed, Jul 22, 2015	17.56	17.84	17.50	17.83
5819	NYSE	RAMP	Tue, Jul 21, 2015	17.30	17.58	17.19	17.58
5818	NYSE	RAMP	Mon, Jul 20, 2015	17.26	17.34	17.05	17.24
5817	NYSE	RAMP	Fri, Jul 17, 2015	17.47	17.47	17.14	17.26
5816	NYSE	RAMP	Thu, Jul 16, 2015	17.31	17.44	17.18	17.40
5815	NYSE	RAMP	Wed, Jul 15, 2015	17.23	17.28	16.93	17.14
5814	NYSE	RAMP	Tue, Jul 14, 2015	17.02	17.26	17.02	17.21
5813	NYSE	RAMP	Mon, Jul 13, 2015	17.02	17.15	16.94	17.01
5812	NYSE	RAMP	Fri, Jul 10, 2015	17.09	17.20	16.80	16.95
5811	NYSE	RAMP	Thu, Jul 9, 2015	17.05	17.23	16.73	16.83
5810	NYSE	RAMP	Wed, Jul 8, 2015	16.96	17.21	16.67	16.87
5809	NYSE	RAMP	Tue, Jul 7, 2015	17.27	17.33	16.75	17.15
5808	NYSE	RAMP	Mon, Jul 6, 2015	16.99	17.27	16.97	17.27
5807	NYSE	RAMP	Thu, Jul 2, 2015	17.36	17.41	16.93	17.10
5806	NYSE	RAMP	Wed, Jul 1, 2015	17.68	17.78	17.28	17.56
5805	NYSE	RAMP	Tue, Jun 30, 2015	17.98	17.98	17.46	17.58
5804	NYSE	RAMP	Mon, Jun 29, 2015	18.35	18.47	17.77	17.79
5803	NYSE	RAMP	Fri, Jun 26, 2015	18.71	18.82	18.33	18.39
5802	NYSE	RAMP	Thu, Jun 25, 2015	19.25	19.25	18.46	18.61
5801	NYSE	RAMP	Wed, Jun 24, 2015	19.31	19.33	19.00	19.12
5800	NYSE	RAMP	Tue, Jun 23, 2015	19.01	19.36	18.94	19.34
5799	NYSE	RAMP	Mon, Jun 22, 2015	18.94	19.07	18.83	19.01
5798	NYSE	RAMP	Fri, Jun 19, 2015	19.00	19.09	18.57	18.80
5797	NYSE	RAMP	Thu, Jun 18, 2015	18.89	19.05	18.78	18.99
5796	NYSE	RAMP	Wed, Jun 17, 2015	18.99	19.01	18.67	18.83
5795	NYSE	RAMP	Tue, Jun 16, 2015	18.06	19.09	18.02	18.91
5794	NYSE	RAMP	Mon, Jun 15, 2015	17.89	18.23	17.66	18.13
5793	NYSE	RAMP	Fri, Jun 12, 2015	18.37	18.37	17.97	18.10
5792	NYSE	RAMP	Thu, Jun 11, 2015	18.41	18.49	18.11	18.41
5791	NYSE	RAMP	Wed, Jun 10, 2015	17.80	18.44	17.64	18.31
5790	NYSE	RAMP	Tue, Jun 9, 2015	17.45	17.77	17.20	17.62
5789	NYSE	RAMP	Mon, Jun 8, 2015	17.67	17.70	17.38	17.43
5788	NYSE	RAMP	Fri, Jun 5, 2015	17.53	17.76	17.36	17.66
5787	NYSE	RAMP	Thu, Jun 4, 2015	17.44	17.68	17.17	17.62
5786	NYSE	RAMP	Wed, Jun 3, 2015	16.81	17.64	16.75	17.54
5785	NYSE	RAMP	Tue, Jun 2, 2015	16.54	17.26	16.48	16.83
5784	NYSE	RAMP	Mon, Jun 1, 2015	16.73	16.80	16.28	16.63
5783	NYSE	RAMP	Fri, May 29, 2015	16.13	16.81	15.97	16.57
5782	NYSE	RAMP	Thu, May 28, 2015	16.64	16.64	16.05	16.17
5781	NYSE	RAMP	Wed, May 27, 2015	16.00	16.28	15.98	16.25
5780	NYSE	RAMP	Tue, May 26, 2015	16.96	17.04	15.78	16.04
5779	NYSE	RAMP	Fri, May 22, 2015	16.23	17.68	16.17	17.00
5778	NYSE	RAMP	Thu, May 21, 2015	16.13	16.92	16.02	16.58
5777	NYSE	RAMP	Wed, May 20, 2015	17.43	17.60	17.21	17.49
5776	NYSE	RAMP	Tue, May 19, 2015	17.35	17.59	17.11	17.39
5775	NYSE	RAMP	Mon, May 18, 2015	17.05	17.45	17.05	17.37
5774	NYSE	RAMP	Fri, May 15, 2015	17.17	17.25	17.00	17.10
5773	NYSE	RAMP	Thu, May 14, 2015	17.14	17.37	17.05	17.20
5772	NYSE	RAMP	Wed, May 13, 2015	17.16	17.29	16.96	17.05
5771	NYSE	RAMP	Tue, May 12, 2015	17.26	17.36	16.75	17.15
5770	NYSE	RAMP	Mon, May 11, 2015	17.35	17.70	17.34	17.36
5769	NYSE	RAMP	Fri, May 8, 2015	17.61	17.61	17.31	17.38
5768	NYSE	RAMP	Thu, May 7, 2015	17.41	17.58	17.23	17.40
5767	NYSE	RAMP	Wed, May 6, 2015	17.58	17.58	17.20	17.49
5766	NYSE	RAMP	Tue, May 5, 2015	17.31	17.47	17.13	17.46
5765	NYSE	RAMP	Mon, May 4, 2015	17.42	17.66	17.32	17.36
5764	NYSE	RAMP	Fri, May 1, 2015	17.51	17.61	17.00	17.37
5763	NYSE	RAMP	Thu, Apr 30, 2015	17.99	18.31	17.42	17.46
5762	NYSE	RAMP	Wed, Apr 29, 2015	18.35	18.55	18.17	18.18
5761	NYSE	RAMP	Tue, Apr 28, 2015	18.24	18.54	18.09	18.52
5760	NYSE	RAMP	Mon, Apr 27, 2015	18.36	18.53	18.05	18.18
5759	NYSE	RAMP	Fri, Apr 24, 2015	18.48	18.51	18.19	18.33
5758	NYSE	RAMP	Thu, Apr 23, 2015	18.18	18.51	18.04	18.41
5757	NYSE	RAMP	Wed, Apr 22, 2015	18.35	18.37	17.95	18.30
5756	NYSE	RAMP	Tue, Apr 21, 2015	18.69	18.80	18.27	18.37
5755	NYSE	RAMP	Mon, Apr 20, 2015	18.38	18.78	18.38	18.56
5754	NYSE	RAMP	Fri, Apr 17, 2015	18.83	18.94	18.25	18.26
5753	NYSE	RAMP	Thu, Apr 16, 2015	19.15	19.25	18.81	19.05
5752	NYSE	RAMP	Wed, Apr 15, 2015	19.35	19.46	19.16	19.19
5751	NYSE	RAMP	Tue, Apr 14, 2015	19.13	19.46	18.95	19.27
5750	NYSE	RAMP	Mon, Apr 13, 2015	19.06	19.40	19.03	19.07
5749	NYSE	RAMP	Fri, Apr 10, 2015	18.84	19.30	18.64	19.05
5748	NYSE	RAMP	Thu, Apr 9, 2015	18.86	19.05	18.43	18.72
5747	NYSE	RAMP	Wed, Apr 8, 2015	18.85	19.09	18.68	18.91
5746	NYSE	RAMP	Tue, Apr 7, 2015	19.08	19.28	18.82	18.83
5745	NYSE	RAMP	Mon, Apr 6, 2015	18.38	19.09	18.38	19.08
5744	NYSE	RAMP	Thu, Apr 2, 2015	18.16	18.91	18.16	18.62
5743	NYSE	RAMP	Wed, Apr 1, 2015	18.35	18.47	17.92	18.28
5742	NYSE	RAMP	Tue, Mar 31, 2015	18.63	18.63	18.21	18.49
5741	NYSE	RAMP	Mon, Mar 30, 2015	18.72	18.82	18.48	18.78
5740	NYSE	RAMP	Fri, Mar 27, 2015	18.61	18.63	18.33	18.57
5739	NYSE	RAMP	Thu, Mar 26, 2015	18.80	18.86	18.60	18.64
5738	NYSE	RAMP	Wed, Mar 25, 2015	19.68	19.68	18.77	18.84
5737	NYSE	RAMP	Tue, Mar 24, 2015	19.55	19.72	19.40	19.63
5736	NYSE	RAMP	Mon, Mar 23, 2015	19.55	19.73	19.47	19.56
5735	NYSE	RAMP	Fri, Mar 20, 2015	19.65	19.78	19.46	19.59
5734	NYSE	RAMP	Thu, Mar 19, 2015	19.33	19.61	19.25	19.59
5733	NYSE	RAMP	Wed, Mar 18, 2015	19.06	19.54	19.03	19.41
5732	NYSE	RAMP	Tue, Mar 17, 2015	19.40	19.52	19.12	19.16
5731	NYSE	RAMP	Mon, Mar 16, 2015	18.87	19.57	18.65	19.44
5730	NYSE	RAMP	Fri, Mar 13, 2015	19.10	19.16	18.32	18.80
5729	NYSE	RAMP	Thu, Mar 12, 2015	19.02	19.12	18.65	19.09
5728	NYSE	RAMP	Wed, Mar 11, 2015	18.87	19.08	18.74	18.86
5727	NYSE	RAMP	Tue, Mar 10, 2015	19.26	19.68	18.81	18.90
5726	NYSE	RAMP	Mon, Mar 9, 2015	19.52	19.67	19.42	19.53
5725	NYSE	RAMP	Fri, Mar 6, 2015	19.60	19.82	19.22	19.44
5724	NYSE	RAMP	Thu, Mar 5, 2015	19.62	19.87	19.27	19.79
5723	NYSE	RAMP	Wed, Mar 4, 2015	19.77	19.99	19.53	19.58
5722	NYSE	RAMP	Tue, Mar 3, 2015	20.24	20.29	19.76	19.96
5721	NYSE	RAMP	Mon, Mar 2, 2015	20.03	20.44	20.00	20.40
5720	NYSE	RAMP	Fri, Feb 27, 2015	19.72	20.20	19.72	20.00
5719	NYSE	RAMP	Thu, Feb 26, 2015	19.73	19.99	19.64	19.78
5718	NYSE	RAMP	Wed, Feb 25, 2015	19.47	19.81	19.41	19.77
5717	NYSE	RAMP	Tue, Feb 24, 2015	19.26	19.49	19.18	19.41
5716	NYSE	RAMP	Mon, Feb 23, 2015	19.58	19.58	19.12	19.34
5715	NYSE	RAMP	Fri, Feb 20, 2015	19.77	19.90	19.36	19.66
5714	NYSE	RAMP	Thu, Feb 19, 2015	19.61	19.91	19.58	19.76
5713	NYSE	RAMP	Wed, Feb 18, 2015	19.63	19.89	19.55	19.72
5712	NYSE	RAMP	Tue, Feb 17, 2015	19.11	19.81	18.95	19.66
5711	NYSE	RAMP	Fri, Feb 13, 2015	19.10	19.20	18.76	19.10
5710	NYSE	RAMP	Thu, Feb 12, 2015	18.83	19.22	18.74	19.10
5709	NYSE	RAMP	Wed, Feb 11, 2015	18.18	18.88	18.18	18.72
5708	NYSE	RAMP	Tue, Feb 10, 2015	18.67	18.96	17.92	18.25
5707	NYSE	RAMP	Mon, Feb 9, 2015	19.22	19.46	18.40	18.50
5706	NYSE	RAMP	Fri, Feb 6, 2015	18.44	19.37	18.33	19.27
5705	NYSE	RAMP	Thu, Feb 5, 2015	19.34	19.34	17.72	18.46
5704	NYSE	RAMP	Wed, Feb 4, 2015	19.13	19.68	19.13	19.28
5703	NYSE	RAMP	Tue, Feb 3, 2015	18.60	19.39	18.60	19.31
5702	NYSE	RAMP	Mon, Feb 2, 2015	18.22	18.57	17.79	18.51
5701	NYSE	RAMP	Fri, Jan 30, 2015	18.63	18.75	18.15	18.20
5700	NYSE	RAMP	Thu, Jan 29, 2015	18.49	18.75	18.23	18.75
5699	NYSE	RAMP	Wed, Jan 28, 2015	19.10	19.22	18.36	18.43
5698	NYSE	RAMP	Tue, Jan 27, 2015	19.01	19.26	18.42	18.92
5697	NYSE	RAMP	Mon, Jan 26, 2015	19.31	19.41	18.87	19.35
5696	NYSE	RAMP	Fri, Jan 23, 2015	18.99	19.47	18.78	19.34
5695	NYSE	RAMP	Thu, Jan 22, 2015	18.24	18.98	18.00	18.96
5694	NYSE	RAMP	Wed, Jan 21, 2015	18.20	18.59	17.98	18.11
5693	NYSE	RAMP	Tue, Jan 20, 2015	18.93	18.93	17.98	18.31
5692	NYSE	RAMP	Fri, Jan 16, 2015	18.34	18.90	18.20	18.88
5691	NYSE	RAMP	Thu, Jan 15, 2015	19.24	19.49	18.40	18.44
5690	NYSE	RAMP	Wed, Jan 14, 2015	19.12	19.50	18.71	19.33
5689	NYSE	RAMP	Tue, Jan 13, 2015	19.83	20.53	19.21	19.51
5688	NYSE	RAMP	Mon, Jan 12, 2015	19.65	19.95	19.49	19.72
5687	NYSE	RAMP	Fri, Jan 9, 2015	19.79	20.00	19.57	19.68
5686	NYSE	RAMP	Thu, Jan 8, 2015	19.59	20.08	19.12	19.79
5685	NYSE	RAMP	Wed, Jan 7, 2015	19.20	19.49	19.04	19.34
5684	NYSE	RAMP	Tue, Jan 6, 2015	19.48	19.67	18.71	19.08
5683	NYSE	RAMP	Mon, Jan 5, 2015	19.44	19.63	19.09	19.42
5682	NYSE	RAMP	Fri, Jan 2, 2015	20.34	20.49	19.19	19.60
5681	NYSE	RAMP	Wed, Dec 31, 2014	20.63	20.68	20.24	20.27
5680	NYSE	RAMP	Tue, Dec 30, 2014	20.70	20.86	20.50	20.54
5679	NYSE	RAMP	Mon, Dec 29, 2014	20.66	20.82	20.49	20.81
5678	NYSE	RAMP	Fri, Dec 26, 2014	20.84	21.00	20.63	20.71
5677	NYSE	RAMP	Wed, Dec 24, 2014	20.81	20.87	20.51	20.76
5676	NYSE	RAMP	Tue, Dec 23, 2014	20.68	20.94	20.56	20.70
5675	NYSE	RAMP	Mon, Dec 22, 2014	20.01	20.60	19.92	20.60
5674	NYSE	RAMP	Fri, Dec 19, 2014	20.90	21.02	19.82	19.86
5673	NYSE	RAMP	Thu, Dec 18, 2014	20.74	20.91	20.46	20.90
5672	NYSE	RAMP	Wed, Dec 17, 2014	19.51	20.44	19.37	20.44
5671	NYSE	RAMP	Tue, Dec 16, 2014	18.94	20.10	18.62	19.49
5670	NYSE	RAMP	Mon, Dec 15, 2014	19.71	19.71	18.92	19.07
5669	NYSE	RAMP	Fri, Dec 12, 2014	20.38	20.66	19.50	19.55
5668	NYSE	RAMP	Thu, Dec 11, 2014	20.46	20.81	20.20	20.67
5667	NYSE	RAMP	Wed, Dec 10, 2014	20.86	20.95	20.22	20.29
5666	NYSE	RAMP	Tue, Dec 9, 2014	20.25	21.04	19.89	21.03
5665	NYSE	RAMP	Mon, Dec 8, 2014	20.51	21.25	20.41	20.54
5664	NYSE	RAMP	Fri, Dec 5, 2014	19.77	20.67	19.76	20.51
5663	NYSE	RAMP	Thu, Dec 4, 2014	19.23	20.10	19.57	19.75
5662	NYSE	RAMP	Wed, Dec 3, 2014	19.95	20.16	19.73	19.94
5661	NYSE	RAMP	Tue, Dec 2, 2014	18.90	20.23	18.80	19.89
5660	NYSE	RAMP	Mon, Dec 1, 2014	19.00	19.03	18.66	18.90
5659	NYSE	RAMP	Fri, Nov 28, 2014	19.31	19.50	18.99	19.03
5658	NYSE	RAMP	Wed, Nov 26, 2014	19.50	19.50	19.25	19.29
5657	NYSE	RAMP	Tue, Nov 25, 2014	19.47	19.71	19.37	19.49
5656	NYSE	RAMP	Mon, Nov 24, 2014	19.02	19.43	19.00	19.43
5655	NYSE	RAMP	Fri, Nov 21, 2014	19.09	19.10	18.79	19.03
5654	NYSE	RAMP	Thu, Nov 20, 2014	18.37	18.85	18.28	18.78
5653	NYSE	RAMP	Wed, Nov 19, 2014	18.41	18.53	18.06	18.44
5652	NYSE	RAMP	Tue, Nov 18, 2014	18.19	18.60	18.19	18.47
5651	NYSE	RAMP	Mon, Nov 17, 2014	18.52	18.63	18.10	18.17
5650	NYSE	RAMP	Fri, Nov 14, 2014	18.59	18.71	18.32	18.57
5649	NYSE	RAMP	Thu, Nov 13, 2014	19.30	19.30	18.40	18.38
5648	NYSE	RAMP	Wed, Nov 12, 2014	19.05	19.34	18.89	19.32
5647	NYSE	RAMP	Tue, Nov 11, 2014	19.17	19.34	19.03	19.18
5646	NYSE	RAMP	Mon, Nov 10, 2014	19.10	19.27	18.94	19.21
5645	NYSE	RAMP	Fri, Nov 7, 2014	19.34	19.42	18.85	19.06
5644	NYSE	RAMP	Thu, Nov 6, 2014	19.07	19.42	18.91	19.38
5643	NYSE	RAMP	Wed, Nov 5, 2014	18.03	19.02	17.66	18.99
5642	NYSE	RAMP	Tue, Nov 4, 2014	18.63	18.96	17.33	17.84
5641	NYSE	RAMP	Mon, Nov 3, 2014	18.92	19.07	18.37	18.69
5640	NYSE	RAMP	Fri, Oct 31, 2014	18.79	19.06	18.50	18.84
5639	NYSE	RAMP	Thu, Oct 30, 2014	17.85	18.39	17.70	18.35
5638	NYSE	RAMP	Wed, Oct 29, 2014	18.15	18.26	17.55	17.93
5637	NYSE	RAMP	Tue, Oct 28, 2014	17.16	18.10	17.00	18.10
5636	NYSE	RAMP	Mon, Oct 27, 2014	16.81	17.15	16.64	17.11
5635	NYSE	RAMP	Fri, Oct 24, 2014	16.98	17.08	16.80	16.86
5634	NYSE	RAMP	Thu, Oct 23, 2014	16.69	17.17	16.69	16.98
5633	NYSE	RAMP	Wed, Oct 22, 2014	16.96	17.04	16.50	16.52
5632	NYSE	RAMP	Tue, Oct 21, 2014	16.88	17.14	16.76	16.87
5631	NYSE	RAMP	Mon, Oct 20, 2014	16.59	16.83	16.52	16.74
5630	NYSE	RAMP	Fri, Oct 17, 2014	17.15	17.20	16.60	16.70
5629	NYSE	RAMP	Thu, Oct 16, 2014	16.65	16.99	16.60	16.89
5628	NYSE	RAMP	Wed, Oct 15, 2014	16.42	17.08	16.36	16.94
5627	NYSE	RAMP	Tue, Oct 14, 2014	16.24	16.75	16.17	16.68
5626	NYSE	RAMP	Mon, Oct 13, 2014	16.31	16.51	16.04	16.08
5625	NYSE	RAMP	Fri, Oct 10, 2014	16.63	17.07	16.33	16.38
5624	NYSE	RAMP	Thu, Oct 9, 2014	17.22	17.40	16.71	16.73
5623	NYSE	RAMP	Wed, Oct 8, 2014	16.58	17.31	16.52	17.28
5622	NYSE	RAMP	Tue, Oct 7, 2014	16.62	16.67	16.31	16.56
5621	NYSE	RAMP	Mon, Oct 6, 2014	17.11	17.25	16.72	16.74
5620	NYSE	RAMP	Fri, Oct 3, 2014	17.04	17.27	16.98	17.06
5619	NYSE	RAMP	Thu, Oct 2, 2014	16.23	16.88	16.23	16.81
5618	NYSE	RAMP	Wed, Oct 1, 2014	16.56	16.56	16.20	16.26
5617	NYSE	RAMP	Tue, Sep 30, 2014	16.97	17.06	16.53	16.55
5616	NYSE	RAMP	Mon, Sep 29, 2014	16.89	17.20	16.80	17.01
5615	NYSE	RAMP	Fri, Sep 26, 2014	17.25	17.80	17.01	17.14
5614	NYSE	RAMP	Thu, Sep 25, 2014	17.60	17.66	17.11	17.21
5613	NYSE	RAMP	Wed, Sep 24, 2014	17.61	17.79	17.34	17.69
5612	NYSE	RAMP	Tue, Sep 23, 2014	17.56	17.70	17.45	17.58
5611	NYSE	RAMP	Mon, Sep 22, 2014	17.97	18.00	17.34	17.61
5610	NYSE	RAMP	Fri, Sep 19, 2014	18.24	18.29	17.95	18.09
5609	NYSE	RAMP	Thu, Sep 18, 2014	18.30	18.34	18.05	18.21
5608	NYSE	RAMP	Wed, Sep 17, 2014	18.22	18.43	18.05	18.20
5607	NYSE	RAMP	Tue, Sep 16, 2014	18.16	18.34	18.03	18.25
5606	NYSE	RAMP	Mon, Sep 15, 2014	18.60	18.60	17.88	18.26
5605	NYSE	RAMP	Fri, Sep 12, 2014	18.69	18.83	18.42	18.63
5604	NYSE	RAMP	Thu, Sep 11, 2014	18.47	18.67	18.35	18.66
5603	NYSE	RAMP	Wed, Sep 10, 2014	18.26	18.65	18.26	18.64
5602	NYSE	RAMP	Tue, Sep 9, 2014	18.43	18.64	18.16	18.26
5601	NYSE	RAMP	Mon, Sep 8, 2014	18.75	18.82	18.31	18.48
5600	NYSE	RAMP	Fri, Sep 5, 2014	18.95	18.97	18.64	18.69
5599	NYSE	RAMP	Thu, Sep 4, 2014	19.13	19.50	18.89	19.02
5598	NYSE	RAMP	Wed, Sep 3, 2014	19.19	19.32	19.03	19.11
5597	NYSE	RAMP	Tue, Sep 2, 2014	18.57	19.13	18.48	19.09
5596	NYSE	RAMP	Fri, Aug 29, 2014	18.44	18.57	18.23	18.55
5595	NYSE	RAMP	Thu, Aug 28, 2014	18.54	18.65	18.37	18.45
5594	NYSE	RAMP	Wed, Aug 27, 2014	18.68	18.74	18.50	18.66
5593	NYSE	RAMP	Tue, Aug 26, 2014	18.32	18.61	18.23	18.56
5592	NYSE	RAMP	Mon, Aug 25, 2014	18.50	18.50	18.13	18.32
5591	NYSE	RAMP	Fri, Aug 22, 2014	18.24	18.49	18.09	18.35
5590	NYSE	RAMP	Thu, Aug 21, 2014	18.42	18.42	18.02	18.26
5589	NYSE	RAMP	Wed, Aug 20, 2014	18.45	18.58	18.20	18.40
5588	NYSE	RAMP	Tue, Aug 19, 2014	18.50	18.68	18.40	18.55
5587	NYSE	RAMP	Mon, Aug 18, 2014	18.06	18.65	18.00	18.49
5586	NYSE	RAMP	Fri, Aug 15, 2014	17.90	17.94	17.36	17.78
5585	NYSE	RAMP	Thu, Aug 14, 2014	17.87	17.91	17.69	17.75
5584	NYSE	RAMP	Wed, Aug 13, 2014	17.94	18.07	17.84	17.89
5583	NYSE	RAMP	Tue, Aug 12, 2014	18.12	18.20	17.74	17.85
5582	NYSE	RAMP	Mon, Aug 11, 2014	18.16	18.31	17.84	18.19
5581	NYSE	RAMP	Fri, Aug 8, 2014	17.85	18.30	17.85	18.00
5580	NYSE	RAMP	Thu, Aug 7, 2014	18.06	18.09	17.76	17.77
5579	NYSE	RAMP	Wed, Aug 6, 2014	17.90	18.10	17.77	17.98
5578	NYSE	RAMP	Tue, Aug 5, 2014	17.28	18.29	17.10	17.97
5577	NYSE	RAMP	Mon, Aug 4, 2014	18.54	18.65	17.88	18.60
5576	NYSE	RAMP	Fri, Aug 1, 2014	18.30	18.52	18.21	18.39
5575	NYSE	RAMP	Thu, Jul 31, 2014	18.23	18.41	18.02	18.32
5574	NYSE	RAMP	Wed, Jul 30, 2014	18.60	18.83	18.54	18.64
5573	NYSE	RAMP	Tue, Jul 29, 2014	18.95	19.04	18.56	18.57
5572	NYSE	RAMP	Mon, Jul 28, 2014	19.09	19.18	18.86	18.89
5571	NYSE	RAMP	Fri, Jul 25, 2014	19.18	19.21	18.93	19.08
5570	NYSE	RAMP	Thu, Jul 24, 2014	19.63	19.80	19.30	19.36
5569	NYSE	RAMP	Wed, Jul 23, 2014	19.89	19.89	19.56	19.65
5568	NYSE	RAMP	Tue, Jul 22, 2014	19.71	20.05	19.71	19.84
5567	NYSE	RAMP	Mon, Jul 21, 2014	19.61	19.79	19.31	19.62
5566	NYSE	RAMP	Fri, Jul 18, 2014	19.32	19.86	19.32	19.75
5565	NYSE	RAMP	Thu, Jul 17, 2014	19.66	19.87	19.27	19.36
5564	NYSE	RAMP	Wed, Jul 16, 2014	20.20	20.20	19.58	19.82
5563	NYSE	RAMP	Tue, Jul 15, 2014	20.41	20.50	19.88	20.06
5562	NYSE	RAMP	Mon, Jul 14, 2014	20.47	20.47	20.09	20.37
5561	NYSE	RAMP	Fri, Jul 11, 2014	20.62	20.88	20.08	20.15
5560	NYSE	RAMP	Thu, Jul 10, 2014	20.33	21.06	20.17	20.71
5559	NYSE	RAMP	Wed, Jul 9, 2014	20.86	21.12	20.62	20.78
5558	NYSE	RAMP	Tue, Jul 8, 2014	21.22	21.22	20.33	20.77
5557	NYSE	RAMP	Mon, Jul 7, 2014	21.61	21.63	21.17	21.23
5556	NYSE	RAMP	Thu, Jul 3, 2014	21.63	21.75	21.46	21.68
5555	NYSE	RAMP	Wed, Jul 2, 2014	22.07	22.17	21.49	21.50
5554	NYSE	RAMP	Tue, Jul 1, 2014	21.87	22.32	21.72	22.06
5553	NYSE	RAMP	Mon, Jun 30, 2014	21.59	21.82	21.33	21.69
5552	NYSE	RAMP	Fri, Jun 27, 2014	21.45	21.73	21.38	21.56
5551	NYSE	RAMP	Thu, Jun 26, 2014	21.79	21.85	21.40	21.60
5550	NYSE	RAMP	Wed, Jun 25, 2014	21.52	21.81	21.42	21.80
5549	NYSE	RAMP	Tue, Jun 24, 2014	21.72	22.16	21.58	21.64
5548	NYSE	RAMP	Mon, Jun 23, 2014	21.65	22.06	21.52	21.83
5547	NYSE	RAMP	Fri, Jun 20, 2014	21.73	21.74	21.34	21.68
5546	NYSE	RAMP	Thu, Jun 19, 2014	21.70	21.77	21.38	21.60
5545	NYSE	RAMP	Wed, Jun 18, 2014	21.71	21.78	21.50	21.60
5544	NYSE	RAMP	Tue, Jun 17, 2014	21.14	21.84	21.02	21.76
5543	NYSE	RAMP	Mon, Jun 16, 2014	20.85	21.35	20.73	21.21
5542	NYSE	RAMP	Fri, Jun 13, 2014	20.98	21.10	20.65	20.93
5541	NYSE	RAMP	Thu, Jun 12, 2014	21.30	21.30	20.81	20.88
5540	NYSE	RAMP	Wed, Jun 11, 2014	21.32	21.55	21.13	21.34
5539	NYSE	RAMP	Tue, Jun 10, 2014	21.77	21.86	21.29	21.43
5538	NYSE	RAMP	Mon, Jun 9, 2014	22.21	22.40	21.79	21.91
5537	NYSE	RAMP	Fri, Jun 6, 2014	22.11	22.41	21.81	22.29
5536	NYSE	RAMP	Thu, Jun 5, 2014	22.17	22.22	21.86	21.96
5535	NYSE	RAMP	Wed, Jun 4, 2014	22.04	22.43	21.84	22.20
5534	NYSE	RAMP	Tue, Jun 3, 2014	22.35	22.60	21.91	22.20
5533	NYSE	RAMP	Mon, Jun 2, 2014	22.73	23.00	22.15	22.46
5532	NYSE	RAMP	Fri, May 30, 2014	22.96	23.17	22.30	22.73
5531	NYSE	RAMP	Thu, May 29, 2014	23.03	23.06	22.74	22.99
5530	NYSE	RAMP	Wed, May 28, 2014	22.99	23.13	22.70	22.87
5529	NYSE	RAMP	Tue, May 27, 2014	22.48	23.32	22.48	22.92
5528	NYSE	RAMP	Fri, May 23, 2014	21.81	22.61	21.63	22.50
5527	NYSE	RAMP	Thu, May 22, 2014	21.23	21.93	21.16	21.83
5526	NYSE	RAMP	Wed, May 21, 2014	21.27	21.50	21.01	21.25
5525	NYSE	RAMP	Tue, May 20, 2014	21.95	22.04	20.76	21.17
5524	NYSE	RAMP	Mon, May 19, 2014	20.41	21.66	20.40	21.51
5523	NYSE	RAMP	Fri, May 16, 2014	21.46	21.50	20.30	20.61
5522	NYSE	RAMP	Thu, May 15, 2014	26.50	26.50	20.41	21.44
5521	NYSE	RAMP	Wed, May 14, 2014	27.47	27.71	26.79	27.14
5520	NYSE	RAMP	Tue, May 13, 2014	28.04	28.35	27.48	27.64
5519	NYSE	RAMP	Mon, May 12, 2014	26.96	28.23	26.73	28.05
5518	NYSE	RAMP	Fri, May 9, 2014	26.54	27.18	26.32	26.73
5517	NYSE	RAMP	Thu, May 8, 2014	26.66	27.79	26.53	26.65
5516	NYSE	RAMP	Wed, May 7, 2014	27.69	27.70	26.28	26.66
5515	NYSE	RAMP	Tue, May 6, 2014	28.09	28.48	27.57	27.63
5514	NYSE	RAMP	Mon, May 5, 2014	28.26	28.54	27.93	28.23
5513	NYSE	RAMP	Fri, May 2, 2014	28.89	29.05	28.54	28.61
5512	NYSE	RAMP	Thu, May 1, 2014	28.28	29.09	27.69	28.75
5511	NYSE	RAMP	Wed, Apr 30, 2014	28.41	28.49	27.66	28.24
5510	NYSE	RAMP	Tue, Apr 29, 2014	28.86	29.02	28.35	28.51
5509	NYSE	RAMP	Mon, Apr 28, 2014	29.43	29.67	27.96	28.64
5508	NYSE	RAMP	Fri, Apr 25, 2014	29.79	30.40	29.02	29.23
5507	NYSE	RAMP	Thu, Apr 24, 2014	31.51	31.70	29.90	30.02
5506	NYSE	RAMP	Wed, Apr 23, 2014	31.52	31.97	31.28	31.30
5505	NYSE	RAMP	Tue, Apr 22, 2014	31.14	32.02	31.07	31.72
5504	NYSE	RAMP	Mon, Apr 21, 2014	31.53	31.77	30.79	31.13
5503	NYSE	RAMP	Thu, Apr 17, 2014	30.88	31.90	30.55	31.47
5502	NYSE	RAMP	Wed, Apr 16, 2014	29.46	31.16	29.41	31.05
5501	NYSE	RAMP	Tue, Apr 15, 2014	29.37	29.54	28.43	29.16
5500	NYSE	RAMP	Mon, Apr 14, 2014	29.89	30.25	29.10	29.26
5499	NYSE	RAMP	Fri, Apr 11, 2014	30.12	30.66	29.39	29.52
5498	NYSE	RAMP	Thu, Apr 10, 2014	31.91	32.00	30.32	30.43
5497	NYSE	RAMP	Wed, Apr 9, 2014	31.44	32.00	31.18	31.99
5496	NYSE	RAMP	Tue, Apr 8, 2014	30.89	31.53	30.54	31.35
5495	NYSE	RAMP	Mon, Apr 7, 2014	32.05	32.97	30.83	30.91
5494	NYSE	RAMP	Fri, Apr 4, 2014	34.68	35.03	32.19	32.29
5493	NYSE	RAMP	Thu, Apr 3, 2014	35.35	35.74	34.17	34.37
5492	NYSE	RAMP	Wed, Apr 2, 2014	35.26	35.45	34.93	35.29
5491	NYSE	RAMP	Tue, Apr 1, 2014	34.54	35.33	34.35	35.14
5490	NYSE	RAMP	Mon, Mar 31, 2014	33.52	34.75	33.23	34.40
5489	NYSE	RAMP	Fri, Mar 28, 2014	33.02	33.56	32.82	33.30
5488	NYSE	RAMP	Thu, Mar 27, 2014	34.08	34.41	32.96	33.03
5487	NYSE	RAMP	Wed, Mar 26, 2014	35.46	35.62	34.01	34.03
5486	NYSE	RAMP	Tue, Mar 25, 2014	35.95	36.37	35.08	35.29
5485	NYSE	RAMP	Mon, Mar 24, 2014	36.36	36.47	35.05	35.66
5484	NYSE	RAMP	Fri, Mar 21, 2014	36.99	37.40	36.16	36.26
5483	NYSE	RAMP	Thu, Mar 20, 2014	36.52	37.16	36.30	36.87
5482	NYSE	RAMP	Wed, Mar 19, 2014	37.29	37.29	36.28	36.62
5481	NYSE	RAMP	Tue, Mar 18, 2014	36.45	37.41	36.25	37.32
5480	NYSE	RAMP	Mon, Mar 17, 2014	36.30	36.86	36.05	36.36
5479	NYSE	RAMP	Fri, Mar 14, 2014	35.92	36.46	35.65	36.01
5478	NYSE	RAMP	Thu, Mar 13, 2014	37.25	37.61	36.06	36.16
5477	NYSE	RAMP	Wed, Mar 12, 2014	37.21	37.40	36.90	37.10
5476	NYSE	RAMP	Tue, Mar 11, 2014	37.36	37.76	37.05	37.49
5475	NYSE	RAMP	Mon, Mar 10, 2014	38.21	38.21	37.04	37.39
5474	NYSE	RAMP	Fri, Mar 7, 2014	38.32	38.48	37.57	38.36
5473	NYSE	RAMP	Thu, Mar 6, 2014	38.58	39.07	37.94	38.07
5472	NYSE	RAMP	Wed, Mar 5, 2014	38.91	39.30	38.48	38.55
5471	NYSE	RAMP	Tue, Mar 4, 2014	37.86	39.13	37.73	38.90
5470	NYSE	RAMP	Mon, Mar 3, 2014	37.09	37.58	36.57	37.42
5469	NYSE	RAMP	Fri, Feb 28, 2014	37.84	37.99	37.03	37.23
5468	NYSE	RAMP	Thu, Feb 27, 2014	37.52	38.28	37.25	37.86
5467	NYSE	RAMP	Wed, Feb 26, 2014	37.57	37.99	37.20	37.58
5466	NYSE	RAMP	Tue, Feb 25, 2014	37.73	37.89	37.28	37.45
5465	NYSE	RAMP	Mon, Feb 24, 2014	37.12	37.98	36.99	37.80
5464	NYSE	RAMP	Fri, Feb 21, 2014	37.28	37.40	36.87	36.97
5463	NYSE	RAMP	Thu, Feb 20, 2014	37.17	37.38	36.73	37.20
5462	NYSE	RAMP	Wed, Feb 19, 2014	37.54	37.71	36.85	37.24
5461	NYSE	RAMP	Tue, Feb 18, 2014	36.70	37.81	36.70	37.78
5460	NYSE	RAMP	Fri, Feb 14, 2014	36.81	36.86	36.08	36.70
5459	NYSE	RAMP	Thu, Feb 13, 2014	35.89	36.91	35.58	36.79
5458	NYSE	RAMP	Wed, Feb 12, 2014	35.68	36.46	35.36	36.40
5457	NYSE	RAMP	Tue, Feb 11, 2014	35.56	35.95	35.13	35.67
5456	NYSE	RAMP	Mon, Feb 10, 2014	35.86	35.86	35.25	35.60
5455	NYSE	RAMP	Fri, Feb 7, 2014	35.27	36.11	34.96	36.00
5454	NYSE	RAMP	Thu, Feb 6, 2014	35.06	35.30	34.64	35.25
5453	NYSE	RAMP	Wed, Feb 5, 2014	34.68	35.27	33.82	34.80
5452	NYSE	RAMP	Tue, Feb 4, 2014	34.86	36.46	34.47	34.99
5451	NYSE	RAMP	Mon, Feb 3, 2014	35.94	36.74	34.13	34.55
5450	NYSE	RAMP	Fri, Jan 31, 2014	35.18	36.26	33.68	35.96
5449	NYSE	RAMP	Wed, Jan 29, 2014	33.27	33.27	32.14	32.15
5448	NYSE	RAMP	Tue, Jan 28, 2014	32.07	32.94	32.01	32.91
5447	NYSE	RAMP	Mon, Jan 27, 2014	33.36	33.38	32.10	32.14
5446	NYSE	RAMP	Fri, Jan 24, 2014	34.41	34.86	33.17	33.29
5445	NYSE	RAMP	Thu, Jan 23, 2014	34.98	35.21	34.42	34.69
5444	NYSE	RAMP	Wed, Jan 22, 2014	34.92	35.18	34.79	34.99
5443	NYSE	RAMP	Tue, Jan 21, 2014	35.08	35.28	34.61	34.88
5442	NYSE	RAMP	Fri, Jan 17, 2014	35.05	35.33	34.67	34.74
5441	NYSE	RAMP	Thu, Jan 16, 2014	35.36	36.02	35.18	35.21
5440	NYSE	RAMP	Wed, Jan 15, 2014	35.77	36.02	35.34	35.53
5439	NYSE	RAMP	Tue, Jan 14, 2014	35.56	35.97	35.18	35.73
5438	NYSE	RAMP	Mon, Jan 13, 2014	36.00	36.39	35.21	35.49
5437	NYSE	RAMP	Fri, Jan 10, 2014	36.31	36.64	35.91	36.19
5436	NYSE	RAMP	Thu, Jan 9, 2014	36.47	36.48	35.86	36.25
5435	NYSE	RAMP	Wed, Jan 8, 2014	36.25	36.80	35.97	36.24
5434	NYSE	RAMP	Tue, Jan 7, 2014	36.08	36.59	36.04	36.37
5433	NYSE	RAMP	Mon, Jan 6, 2014	36.53	36.82	35.93	35.96
5432	NYSE	RAMP	Fri, Jan 3, 2014	36.63	36.87	36.08	36.25
5431	NYSE	RAMP	Thu, Jan 2, 2014	36.71	36.95	36.28	36.58
5430	NYSE	RAMP	Tue, Dec 31, 2013	36.93	37.10	36.63	36.98
5429	NYSE	RAMP	Mon, Dec 30, 2013	36.64	36.98	36.44	36.75
5428	NYSE	RAMP	Fri, Dec 27, 2013	36.91	36.96	36.24	36.77
5427	NYSE	RAMP	Thu, Dec 26, 2013	36.90	37.29	36.50	36.77
5426	NYSE	RAMP	Tue, Dec 24, 2013	37.12	37.42	36.56	36.83
5425	NYSE	RAMP	Mon, Dec 23, 2013	38.36	38.65	36.67	37.01
5424	NYSE	RAMP	Fri, Dec 20, 2013	38.08	38.41	37.77	38.30
5423	NYSE	RAMP	Thu, Dec 19, 2013	38.27	38.71	37.96	38.03
5422	NYSE	RAMP	Wed, Dec 18, 2013	37.36	38.47	37.03	38.45
5421	NYSE	RAMP	Tue, Dec 17, 2013	37.35	37.55	36.95	37.39
5420	NYSE	RAMP	Mon, Dec 16, 2013	36.43	37.51	36.38	37.35
5419	NYSE	RAMP	Fri, Dec 13, 2013	35.96	36.31	35.48	36.15
5418	NYSE	RAMP	Thu, Dec 12, 2013	36.04	36.30	35.54	35.80
5417	NYSE	RAMP	Wed, Dec 11, 2013	36.46	36.46	35.94	36.00
5416	NYSE	RAMP	Tue, Dec 10, 2013	36.34	36.79	36.18	36.35
5415	NYSE	RAMP	Mon, Dec 9, 2013	36.27	36.71	35.99	36.45
5414	NYSE	RAMP	Fri, Dec 6, 2013	34.41	36.50	34.41	36.24
5413	NYSE	RAMP	Thu, Dec 5, 2013	33.46	34.12	33.35	33.95
5412	NYSE	RAMP	Wed, Dec 4, 2013	33.06	34.09	33.06	33.55
5411	NYSE	RAMP	Tue, Dec 3, 2013	32.89	33.33	32.88	33.23
5410	NYSE	RAMP	Mon, Dec 2, 2013	33.19	33.52	32.60	32.85
5409	NYSE	RAMP	Fri, Nov 29, 2013	33.54	33.76	33.24	33.28
5408	NYSE	RAMP	Wed, Nov 27, 2013	33.57	33.73	33.10	33.34
5407	NYSE	RAMP	Tue, Nov 26, 2013	33.35	33.66	32.97	33.51
5406	NYSE	RAMP	Mon, Nov 25, 2013	33.24	33.83	33.05	33.24
5405	NYSE	RAMP	Fri, Nov 22, 2013	33.36	33.61	33.20	33.56
5404	NYSE	RAMP	Thu, Nov 21, 2013	33.16	33.72	33.09	33.30
5403	NYSE	RAMP	Wed, Nov 20, 2013	33.04	33.47	32.66	32.97
5402	NYSE	RAMP	Tue, Nov 19, 2013	33.69	34.10	32.94	32.99
5401	NYSE	RAMP	Mon, Nov 18, 2013	33.70	34.17	33.45	33.57
5400	NYSE	RAMP	Fri, Nov 15, 2013	33.27	33.71	33.22	33.64
5399	NYSE	RAMP	Thu, Nov 14, 2013	33.12	33.40	33.00	33.32
5398	NYSE	RAMP	Wed, Nov 13, 2013	32.73	33.09	32.31	33.07
5397	NYSE	RAMP	Tue, Nov 12, 2013	32.21	32.90	32.21	32.85
5396	NYSE	RAMP	Mon, Nov 11, 2013	31.86	32.63	31.86	32.26
5395	NYSE	RAMP	Fri, Nov 8, 2013	31.32	32.21	31.20	32.02
5394	NYSE	RAMP	Thu, Nov 7, 2013	32.51	32.65	30.61	31.36
5393	NYSE	RAMP	Wed, Nov 6, 2013	33.66	33.66	32.12	32.63
5392	NYSE	RAMP	Tue, Nov 5, 2013	33.04	33.80	32.79	33.55
5391	NYSE	RAMP	Mon, Nov 4, 2013	34.38	34.38	32.92	33.32
5390	NYSE	RAMP	Fri, Nov 1, 2013	33.15	33.39	32.92	33.27
5389	NYSE	RAMP	Thu, Oct 31, 2013	32.93	33.50	32.87	33.23
5388	NYSE	RAMP	Wed, Oct 30, 2013	33.61	33.74	32.77	32.88
5387	NYSE	RAMP	Tue, Oct 29, 2013	33.09	33.61	33.03	33.60
5386	NYSE	RAMP	Mon, Oct 28, 2013	32.73	33.09	32.45	33.08
5385	NYSE	RAMP	Fri, Oct 25, 2013	32.92	33.00	32.17	32.79
5384	NYSE	RAMP	Thu, Oct 24, 2013	32.44	32.99	32.21	32.89
5383	NYSE	RAMP	Wed, Oct 23, 2013	32.00	32.46	31.67	32.45
5382	NYSE	RAMP	Tue, Oct 22, 2013	32.40	32.89	32.16	32.27
5381	NYSE	RAMP	Mon, Oct 21, 2013	32.41	32.60	32.13	32.35
5380	NYSE	RAMP	Fri, Oct 18, 2013	32.00	32.49	31.72	32.47
5379	NYSE	RAMP	Thu, Oct 17, 2013	30.62	31.97	30.56	31.89
5378	NYSE	RAMP	Wed, Oct 16, 2013	30.04	30.98	29.86	30.91
5377	NYSE	RAMP	Tue, Oct 15, 2013	30.40	30.40	29.77	29.80
5376	NYSE	RAMP	Mon, Oct 14, 2013	29.73	30.51	29.73	30.48
5375	NYSE	RAMP	Fri, Oct 11, 2013	29.39	30.06	29.36	29.93
5374	NYSE	RAMP	Thu, Oct 10, 2013	29.17	29.82	29.17	29.52
5373	NYSE	RAMP	Wed, Oct 9, 2013	29.56	29.67	28.85	29.10
5372	NYSE	RAMP	Tue, Oct 8, 2013	29.77	30.01	29.27	29.48
5371	NYSE	RAMP	Mon, Oct 7, 2013	29.66	30.19	29.50	29.82
5370	NYSE	RAMP	Fri, Oct 4, 2013	28.32	30.49	28.30	29.91
5369	NYSE	RAMP	Thu, Oct 3, 2013	28.75	30.31	28.50	30.18
5368	NYSE	RAMP	Wed, Oct 2, 2013	28.49	28.97	28.29	28.85
5367	NYSE	RAMP	Tue, Oct 1, 2013	28.47	28.99	28.32	28.76
5366	NYSE	RAMP	Mon, Sep 30, 2013	27.65	28.61	27.64	28.39
5365	NYSE	RAMP	Fri, Sep 27, 2013	28.00	28.61	27.70	27.86
5364	NYSE	RAMP	Thu, Sep 26, 2013	28.00	29.26	27.95	28.14
5363	NYSE	RAMP	Wed, Sep 25, 2013	26.88	28.05	26.75	27.95
5362	NYSE	RAMP	Tue, Sep 24, 2013	26.27	27.00	26.03	26.74
5361	NYSE	RAMP	Mon, Sep 23, 2013	26.38	26.59	26.16	26.28
5360	NYSE	RAMP	Fri, Sep 20, 2013	26.53	26.78	26.21	26.37
5359	NYSE	RAMP	Thu, Sep 19, 2013	27.00	27.00	26.39	26.51
5358	NYSE	RAMP	Wed, Sep 18, 2013	26.69	27.16	26.27	26.91
5357	NYSE	RAMP	Tue, Sep 17, 2013	26.18	26.63	26.02	26.61
5356	NYSE	RAMP	Mon, Sep 16, 2013	26.39	26.44	26.17	26.21
5355	NYSE	RAMP	Fri, Sep 13, 2013	26.32	26.37	25.90	26.16
5354	NYSE	RAMP	Thu, Sep 12, 2013	26.14	26.31	25.99	26.18
5353	NYSE	RAMP	Wed, Sep 11, 2013	25.76	26.15	25.76	26.13
5352	NYSE	RAMP	Tue, Sep 10, 2013	25.45	25.93	25.30	25.92
5351	NYSE	RAMP	Mon, Sep 9, 2013	25.13	25.33	25.01	25.32
5350	NYSE	RAMP	Fri, Sep 6, 2013	25.25	25.34	24.72	24.99
5349	NYSE	RAMP	Thu, Sep 5, 2013	25.06	25.28	24.88	25.10
5348	NYSE	RAMP	Wed, Sep 4, 2013	24.75	25.12	24.52	25.01
5347	NYSE	RAMP	Tue, Sep 3, 2013	25.17	25.43	24.65	24.83
5346	NYSE	RAMP	Fri, Aug 30, 2013	25.29	25.29	24.84	24.88
5345	NYSE	RAMP	Thu, Aug 29, 2013	24.90	25.38	24.81	25.37
5344	NYSE	RAMP	Wed, Aug 28, 2013	24.84	25.01	24.78	24.92
5343	NYSE	RAMP	Tue, Aug 27, 2013	25.45	25.45	24.85	24.87
5342	NYSE	RAMP	Mon, Aug 26, 2013	25.34	26.05	25.21	25.82
5341	NYSE	RAMP	Fri, Aug 23, 2013	25.15	25.42	25.08	25.34
5340	NYSE	RAMP	Thu, Aug 22, 2013	24.81	25.26	24.78	25.15
5339	NYSE	RAMP	Wed, Aug 21, 2013	25.03	25.32	24.80	24.81
5338	NYSE	RAMP	Tue, Aug 20, 2013	24.79	25.20	24.61	25.17
5337	NYSE	RAMP	Mon, Aug 19, 2013	24.88	25.13	24.60	24.83
5336	NYSE	RAMP	Fri, Aug 16, 2013	25.05	25.36	24.52	24.87
5335	NYSE	RAMP	Thu, Aug 15, 2013	25.85	25.85	25.15	25.16
5334	NYSE	RAMP	Wed, Aug 14, 2013	26.10	26.29	25.85	26.11
5333	NYSE	RAMP	Tue, Aug 13, 2013	26.24	26.29	25.85	26.18
5332	NYSE	RAMP	Mon, Aug 12, 2013	25.63	26.27	25.56	26.18
5331	NYSE	RAMP	Fri, Aug 9, 2013	25.91	26.01	25.70	25.79
5330	NYSE	RAMP	Thu, Aug 8, 2013	26.13	26.21	25.72	25.95
5329	NYSE	RAMP	Wed, Aug 7, 2013	25.74	26.04	25.55	25.91
5328	NYSE	RAMP	Tue, Aug 6, 2013	25.82	25.98	25.57	25.87
5327	NYSE	RAMP	Mon, Aug 5, 2013	25.51	26.05	25.44	25.99
5326	NYSE	RAMP	Fri, Aug 2, 2013	25.50	25.66	25.10	25.62
5325	NYSE	RAMP	Thu, Aug 1, 2013	25.48	26.43	24.22	25.75
5324	NYSE	RAMP	Wed, Jul 31, 2013	25.48	25.97	25.37	25.77
5323	NYSE	RAMP	Tue, Jul 30, 2013	25.35	25.63	25.19	25.46
5322	NYSE	RAMP	Mon, Jul 29, 2013	25.44	25.54	25.04	25.29
5321	NYSE	RAMP	Fri, Jul 26, 2013	25.52	25.64	25.29	25.46
5320	NYSE	RAMP	Thu, Jul 25, 2013	25.32	25.74	25.24	25.66
5319	NYSE	RAMP	Wed, Jul 24, 2013	25.30	25.56	25.11	25.45
5318	NYSE	RAMP	Tue, Jul 23, 2013	25.53	25.73	25.18	25.20
5317	NYSE	RAMP	Mon, Jul 22, 2013	25.49	25.65	25.35	25.39
5316	NYSE	RAMP	Fri, Jul 19, 2013	25.50	25.68	25.50	25.57
5315	NYSE	RAMP	Thu, Jul 18, 2013	25.66	25.78	25.55	25.64
5314	NYSE	RAMP	Wed, Jul 17, 2013	25.68	25.84	25.42	25.54
5313	NYSE	RAMP	Tue, Jul 16, 2013	25.88	25.99	25.46	25.55
5312	NYSE	RAMP	Mon, Jul 15, 2013	25.99	26.07	25.69	25.91
5311	NYSE	RAMP	Fri, Jul 12, 2013	25.72	26.01	25.65	25.94
5310	NYSE	RAMP	Thu, Jul 11, 2013	25.31	26.47	25.28	25.80
5309	NYSE	RAMP	Wed, Jul 10, 2013	24.93	25.51	24.77	25.42
5308	NYSE	RAMP	Tue, Jul 9, 2013	24.74	24.91	24.44	24.91
5307	NYSE	RAMP	Mon, Jul 8, 2013	24.66	24.69	24.36	24.52
5306	NYSE	RAMP	Fri, Jul 5, 2013	24.43	24.64	24.22	24.64
5305	NYSE	RAMP	Wed, Jul 3, 2013	23.75	24.32	23.56	24.30
5304	NYSE	RAMP	Tue, Jul 2, 2013	23.71	23.98	23.50	23.82
5303	NYSE	RAMP	Mon, Jul 1, 2013	22.95	24.10	22.89	23.67
5302	NYSE	RAMP	Fri, Jun 28, 2013	22.76	22.91	22.40	22.68
5301	NYSE	RAMP	Thu, Jun 27, 2013	22.69	22.93	22.41	22.91
5300	NYSE	RAMP	Wed, Jun 26, 2013	22.58	22.63	22.20	22.50
5299	NYSE	RAMP	Tue, Jun 25, 2013	21.91	22.41	21.65	22.33
5298	NYSE	RAMP	Mon, Jun 24, 2013	21.74	22.18	21.40	21.74
5297	NYSE	RAMP	Fri, Jun 21, 2013	22.09	22.49	21.73	22.02
5296	NYSE	RAMP	Thu, Jun 20, 2013	22.14	22.65	22.00	22.06
5295	NYSE	RAMP	Wed, Jun 19, 2013	22.63	22.80	22.41	22.48
5294	NYSE	RAMP	Tue, Jun 18, 2013	22.83	22.93	22.72	22.75
5293	NYSE	RAMP	Mon, Jun 17, 2013	22.79	22.98	22.66	22.74
5292	NYSE	RAMP	Fri, Jun 14, 2013	22.78	22.99	22.50	22.62
5291	NYSE	RAMP	Thu, Jun 13, 2013	22.37	22.94	22.21	22.87
5290	NYSE	RAMP	Wed, Jun 12, 2013	22.67	22.67	22.00	22.37
5289	NYSE	RAMP	Tue, Jun 11, 2013	22.15	22.64	21.81	22.42
5288	NYSE	RAMP	Mon, Jun 10, 2013	22.68	22.83	22.37	22.49
5287	NYSE	RAMP	Fri, Jun 7, 2013	22.45	22.60	22.05	22.57
5286	NYSE	RAMP	Thu, Jun 6, 2013	22.19	22.26	21.78	22.22
5285	NYSE	RAMP	Wed, Jun 5, 2013	22.31	22.49	22.03	22.15
5284	NYSE	RAMP	Tue, Jun 4, 2013	22.45	22.74	22.30	22.40
5283	NYSE	RAMP	Mon, Jun 3, 2013	22.05	22.48	21.86	22.39
5282	NYSE	RAMP	Fri, May 31, 2013	22.33	22.72	21.98	21.99
5281	NYSE	RAMP	Thu, May 30, 2013	21.81	22.54	21.69	22.54
5280	NYSE	RAMP	Wed, May 29, 2013	21.11	21.75	21.11	21.66
5279	NYSE	RAMP	Tue, May 28, 2013	21.70	21.98	21.50	21.79
5278	NYSE	RAMP	Fri, May 24, 2013	21.36	21.60	21.18	21.46
5277	NYSE	RAMP	Thu, May 23, 2013	21.00	21.61	20.87	21.46
5276	NYSE	RAMP	Wed, May 22, 2013	21.42	21.87	21.14	21.26
5275	NYSE	RAMP	Tue, May 21, 2013	21.54	21.81	21.51	21.74
5274	NYSE	RAMP	Mon, May 20, 2013	21.48	21.71	21.48	21.68
5273	NYSE	RAMP	Fri, May 17, 2013	21.17	21.75	21.15	21.64
5272	NYSE	RAMP	Thu, May 16, 2013	20.49	21.69	19.23	21.48
5271	NYSE	RAMP	Wed, May 15, 2013	21.04	21.50	21.04	21.33
5270	NYSE	RAMP	Tue, May 14, 2013	20.90	21.28	20.83	21.15
5269	NYSE	RAMP	Mon, May 13, 2013	20.31	20.85	20.23	20.81
5268	NYSE	RAMP	Fri, May 10, 2013	20.21	20.41	20.17	20.30
5267	NYSE	RAMP	Thu, May 9, 2013	20.23	20.29	20.08	20.13
5266	NYSE	RAMP	Wed, May 8, 2013	20.33	20.35	20.10	20.20
5265	NYSE	RAMP	Tue, May 7, 2013	19.92	20.34	19.89	20.34
5264	NYSE	RAMP	Mon, May 6, 2013	20.04	20.07	19.82	19.92
5263	NYSE	RAMP	Fri, May 3, 2013	20.08	20.32	19.99	20.08
5262	NYSE	RAMP	Thu, May 2, 2013	19.38	20.00	19.31	19.84
5261	NYSE	RAMP	Wed, May 1, 2013	19.86	19.91	19.26	19.27
5260	NYSE	RAMP	Tue, Apr 30, 2013	19.50	19.94	19.49	19.89
5259	NYSE	RAMP	Mon, Apr 29, 2013	19.41	19.63	19.25	19.56
5258	NYSE	RAMP	Fri, Apr 26, 2013	19.52	19.56	19.28	19.37
5257	NYSE	RAMP	Thu, Apr 25, 2013	19.41	19.64	19.31	19.54
5256	NYSE	RAMP	Wed, Apr 24, 2013	19.14	19.37	19.03	19.30
5255	NYSE	RAMP	Tue, Apr 23, 2013	19.00	19.21	18.82	19.20
5254	NYSE	RAMP	Mon, Apr 22, 2013	18.84	18.90	18.41	18.83
5253	NYSE	RAMP	Fri, Apr 19, 2013	18.70	18.96	18.54	18.81
5252	NYSE	RAMP	Thu, Apr 18, 2013	19.11	19.15	18.64	18.72
5251	NYSE	RAMP	Wed, Apr 17, 2013	19.29	19.45	18.77	19.02
5250	NYSE	RAMP	Tue, Apr 16, 2013	19.51	19.54	19.11	19.42
5249	NYSE	RAMP	Mon, Apr 15, 2013	19.99	20.05	19.27	19.30
5248	NYSE	RAMP	Fri, Apr 12, 2013	20.24	20.30	19.78	20.15
5247	NYSE	RAMP	Thu, Apr 11, 2013	20.36	20.41	20.19	20.26
5246	NYSE	RAMP	Wed, Apr 10, 2013	19.82	20.45	19.66	20.39
5245	NYSE	RAMP	Tue, Apr 9, 2013	19.83	19.88	19.56	19.80
5244	NYSE	RAMP	Mon, Apr 8, 2013	19.71	19.74	19.39	19.74
5243	NYSE	RAMP	Fri, Apr 5, 2013	19.49	19.66	19.26	19.61
5242	NYSE	RAMP	Thu, Apr 4, 2013	19.78	19.87	19.66	19.86
5241	NYSE	RAMP	Wed, Apr 3, 2013	20.16	20.16	19.69	19.70
5240	NYSE	RAMP	Tue, Apr 2, 2013	20.25	20.43	20.06	20.09
5239	NYSE	RAMP	Mon, Apr 1, 2013	20.35	20.39	19.84	20.11
5238	NYSE	RAMP	Thu, Mar 28, 2013	20.20	20.46	20.12	20.40
5237	NYSE	RAMP	Wed, Mar 27, 2013	19.99	20.17	19.81	20.16
5236	NYSE	RAMP	Tue, Mar 26, 2013	20.25	20.39	19.95	20.12
5235	NYSE	RAMP	Mon, Mar 25, 2013	20.19	20.37	19.99	20.25
5234	NYSE	RAMP	Fri, Mar 22, 2013	19.93	20.16	19.92	20.03
5233	NYSE	RAMP	Thu, Mar 21, 2013	19.78	19.99	19.64	19.90
5232	NYSE	RAMP	Wed, Mar 20, 2013	19.56	19.98	19.56	19.94
5231	NYSE	RAMP	Tue, Mar 19, 2013	19.51	19.80	19.37	19.78
5230	NYSE	RAMP	Mon, Mar 18, 2013	19.25	19.56	19.12	19.50
5229	NYSE	RAMP	Fri, Mar 15, 2013	19.42	19.55	19.35	19.48
5228	NYSE	RAMP	Thu, Mar 14, 2013	19.07	19.41	18.87	19.41
5227	NYSE	RAMP	Wed, Mar 13, 2013	18.93	19.07	18.82	19.01
5226	NYSE	RAMP	Tue, Mar 12, 2013	18.83	18.99	18.70	18.91
5225	NYSE	RAMP	Mon, Mar 11, 2013	18.98	18.98	18.75	18.93
5224	NYSE	RAMP	Fri, Mar 8, 2013	19.00	19.16	18.90	19.08
5223	NYSE	RAMP	Thu, Mar 7, 2013	18.43	18.84	18.25	18.82
5222	NYSE	RAMP	Wed, Mar 6, 2013	18.47	18.53	18.29	18.46
5221	NYSE	RAMP	Tue, Mar 5, 2013	18.32	18.49	18.17	18.40
5220	NYSE	RAMP	Mon, Mar 4, 2013	18.13	18.33	18.11	18.26
5219	NYSE	RAMP	Fri, Mar 1, 2013	18.02	18.29	17.68	18.20
5218	NYSE	RAMP	Thu, Feb 28, 2013	18.30	18.33	18.19	18.20
5217	NYSE	RAMP	Wed, Feb 27, 2013	18.02	18.35	18.02	18.29
5216	NYSE	RAMP	Tue, Feb 26, 2013	18.06	18.19	17.84	18.07
5215	NYSE	RAMP	Mon, Feb 25, 2013	18.25	18.26	17.97	17.98
5214	NYSE	RAMP	Fri, Feb 22, 2013	18.03	18.14	17.97	18.09
5213	NYSE	RAMP	Thu, Feb 21, 2013	17.94	17.98	17.69	17.95
5212	NYSE	RAMP	Wed, Feb 20, 2013	18.02	18.15	17.90	17.94
5211	NYSE	RAMP	Tue, Feb 19, 2013	17.93	18.07	17.90	18.04
5210	NYSE	RAMP	Fri, Feb 15, 2013	17.80	18.00	17.69	17.92
5209	NYSE	RAMP	Thu, Feb 14, 2013	17.54	17.83	17.54	17.66
5208	NYSE	RAMP	Wed, Feb 13, 2013	17.46	17.70	17.39	17.59
5207	NYSE	RAMP	Tue, Feb 12, 2013	17.37	17.57	17.21	17.48
5206	NYSE	RAMP	Mon, Feb 11, 2013	17.61	17.90	17.31	17.31
5205	NYSE	RAMP	Fri, Feb 8, 2013	17.57	17.85	17.43	17.75
5204	NYSE	RAMP	Thu, Feb 7, 2013	17.96	18.00	17.45	17.49
5203	NYSE	RAMP	Wed, Feb 6, 2013	17.76	18.27	17.76	17.99
5202	NYSE	RAMP	Tue, Feb 5, 2013	18.00	18.00	17.61	17.75
5201	NYSE	RAMP	Mon, Feb 4, 2013	18.04	18.10	17.72	17.93
5200	NYSE	RAMP	Fri, Feb 1, 2013	17.87	18.42	17.80	18.30
5199	NYSE	RAMP	Thu, Jan 31, 2013	17.60	18.54	16.43	17.73
5198	NYSE	RAMP	Wed, Jan 30, 2013	18.90	18.92	18.56	18.68
5197	NYSE	RAMP	Tue, Jan 29, 2013	18.95	19.00	18.59	18.97
5196	NYSE	RAMP	Mon, Jan 28, 2013	18.50	19.02	18.48	19.02
5195	NYSE	RAMP	Fri, Jan 25, 2013	18.57	18.75	18.33	18.51
5194	NYSE	RAMP	Thu, Jan 24, 2013	18.41	18.65	18.12	18.45
5193	NYSE	RAMP	Wed, Jan 23, 2013	18.42	18.59	18.32	18.43
5192	NYSE	RAMP	Tue, Jan 22, 2013	18.35	18.44	18.22	18.39
5191	NYSE	RAMP	Fri, Jan 18, 2013	18.22	18.43	18.12	18.39
5190	NYSE	RAMP	Thu, Jan 17, 2013	18.46	18.56	18.07	18.25
5189	NYSE	RAMP	Wed, Jan 16, 2013	18.52	18.52	18.13	18.35
5188	NYSE	RAMP	Tue, Jan 15, 2013	18.25	18.63	18.06	18.53
5187	NYSE	RAMP	Mon, Jan 14, 2013	18.40	18.52	18.34	18.41
5186	NYSE	RAMP	Fri, Jan 11, 2013	18.50	18.67	18.39	18.49
5185	NYSE	RAMP	Thu, Jan 10, 2013	18.45	18.49	18.08	18.48
5184	NYSE	RAMP	Wed, Jan 9, 2013	18.10	18.50	17.99	18.40
5183	NYSE	RAMP	Tue, Jan 8, 2013	17.96	18.15	17.92	18.02
5182	NYSE	RAMP	Mon, Jan 7, 2013	18.03	18.24	17.97	18.04
5181	NYSE	RAMP	Fri, Jan 4, 2013	18.30	18.34	18.04	18.19
5180	NYSE	RAMP	Thu, Jan 3, 2013	18.34	18.41	18.14	18.19
5179	NYSE	RAMP	Wed, Jan 2, 2013	17.93	18.41	17.77	18.37
5178	NYSE	RAMP	Mon, Dec 31, 2012	17.14	17.46	16.98	17.46
5177	NYSE	RAMP	Fri, Dec 28, 2012	17.23	17.34	16.82	17.12
5176	NYSE	RAMP	Thu, Dec 27, 2012	17.31	17.40	16.96	17.27
5175	NYSE	RAMP	Wed, Dec 26, 2012	17.90	17.91	17.22	17.32
5174	NYSE	RAMP	Mon, Dec 24, 2012	17.77	17.88	17.40	17.85
5173	NYSE	RAMP	Fri, Dec 21, 2012	17.90	17.90	17.54	17.80
5172	NYSE	RAMP	Thu, Dec 20, 2012	17.89	18.11	17.68	18.07
5171	NYSE	RAMP	Wed, Dec 19, 2012	18.10	18.43	17.92	17.93
5170	NYSE	RAMP	Tue, Dec 18, 2012	17.94	18.33	17.78	18.12
5169	NYSE	RAMP	Mon, Dec 17, 2012	17.73	18.06	17.54	17.89
5168	NYSE	RAMP	Fri, Dec 14, 2012	17.52	17.82	17.46	17.68
5167	NYSE	RAMP	Thu, Dec 13, 2012	18.00	18.00	17.51	17.60
5166	NYSE	RAMP	Wed, Dec 12, 2012	18.05	18.08	17.87	18.00
5165	NYSE	RAMP	Tue, Dec 11, 2012	17.67	18.05	17.61	17.99
5164	NYSE	RAMP	Mon, Dec 10, 2012	17.41	17.67	17.20	17.67
5163	NYSE	RAMP	Fri, Dec 7, 2012	17.41	17.57	17.16	17.38
5162	NYSE	RAMP	Thu, Dec 6, 2012	17.41	17.41	17.08	17.29
5161	NYSE	RAMP	Wed, Dec 5, 2012	17.40	17.54	17.05	17.37
5160	NYSE	RAMP	Tue, Dec 4, 2012	17.40	17.58	17.11	17.32
5159	NYSE	RAMP	Mon, Dec 3, 2012	17.79	17.86	17.32	17.35
5158	NYSE	RAMP	Fri, Nov 30, 2012	17.85	17.85	17.55	17.69
5157	NYSE	RAMP	Thu, Nov 29, 2012	17.62	18.00	17.60	17.77
5156	NYSE	RAMP	Wed, Nov 28, 2012	17.37	17.51	17.05	17.44
5155	NYSE	RAMP	Tue, Nov 27, 2012	17.47	17.66	17.29	17.46
5154	NYSE	RAMP	Mon, Nov 26, 2012	17.56	17.57	17.33	17.45
5153	NYSE	RAMP	Fri, Nov 23, 2012	17.55	17.59	17.45	17.59
5152	NYSE	RAMP	Wed, Nov 21, 2012	17.47	17.54	17.35	17.48
5151	NYSE	RAMP	Tue, Nov 20, 2012	17.53	17.62	17.28	17.39
5150	NYSE	RAMP	Mon, Nov 19, 2012	17.61	17.61	17.42	17.60
5149	NYSE	RAMP	Fri, Nov 16, 2012	16.96	17.45	16.96	17.38
5148	NYSE	RAMP	Thu, Nov 15, 2012	17.11	17.19	16.94	16.99
5147	NYSE	RAMP	Wed, Nov 14, 2012	17.38	17.38	16.94	17.08
5146	NYSE	RAMP	Tue, Nov 13, 2012	17.23	17.49	17.14	17.31
5145	NYSE	RAMP	Mon, Nov 12, 2012	17.50	17.50	17.21	17.33
5144	NYSE	RAMP	Fri, Nov 9, 2012	17.00	17.52	16.93	17.42
5143	NYSE	RAMP	Thu, Nov 8, 2012	17.34	17.43	17.09	17.11
5142	NYSE	RAMP	Wed, Nov 7, 2012	17.76	17.80	17.29	17.35
5141	NYSE	RAMP	Tue, Nov 6, 2012	17.80	18.08	17.72	17.99
5140	NYSE	RAMP	Mon, Nov 5, 2012	17.66	18.01	17.51	17.80
5139	NYSE	RAMP	Fri, Nov 2, 2012	18.44	18.45	17.57	17.61
5138	NYSE	RAMP	Thu, Nov 1, 2012	18.23	18.52	18.23	18.38
5137	NYSE	RAMP	Wed, Oct 31, 2012	18.42	18.50	18.17	18.25
5136	NYSE	RAMP	Fri, Oct 26, 2012	17.41	18.98	17.34	18.39
5135	NYSE	RAMP	Thu, Oct 25, 2012	16.50	16.62	16.19	16.35
5134	NYSE	RAMP	Wed, Oct 24, 2012	16.77	16.77	16.31	16.34
5133	NYSE	RAMP	Tue, Oct 23, 2012	16.58	16.85	16.41	16.74
5132	NYSE	RAMP	Mon, Oct 22, 2012	17.01	17.03	16.53	16.75
5131	NYSE	RAMP	Fri, Oct 19, 2012	17.56	17.62	17.02	17.08
5130	NYSE	RAMP	Thu, Oct 18, 2012	17.85	17.85	17.62	17.71
5129	NYSE	RAMP	Wed, Oct 17, 2012	17.87	17.96	17.72	17.84
5128	NYSE	RAMP	Tue, Oct 16, 2012	17.78	17.95	17.78	17.87
5127	NYSE	RAMP	Mon, Oct 15, 2012	17.57	17.73	17.34	17.71
5126	NYSE	RAMP	Fri, Oct 12, 2012	17.72	17.72	17.39	17.51
5125	NYSE	RAMP	Thu, Oct 11, 2012	17.75	17.95	17.53	17.67
5124	NYSE	RAMP	Wed, Oct 10, 2012	17.64	17.81	17.41	17.60
5123	NYSE	RAMP	Tue, Oct 9, 2012	18.02	18.11	17.56	17.59
5122	NYSE	RAMP	Mon, Oct 8, 2012	17.98	18.20	17.92	17.99
5121	NYSE	RAMP	Fri, Oct 5, 2012	18.20	18.34	18.02	18.05
5120	NYSE	RAMP	Thu, Oct 4, 2012	18.38	18.47	17.97	18.12
5119	NYSE	RAMP	Wed, Oct 3, 2012	18.31	18.50	18.16	18.34
5118	NYSE	RAMP	Tue, Oct 2, 2012	18.28	18.35	18.07	18.25
5117	NYSE	RAMP	Mon, Oct 1, 2012	18.33	18.33	17.65	18.16
5116	NYSE	RAMP	Fri, Sep 28, 2012	18.29	18.44	18.23	18.27
5115	NYSE	RAMP	Thu, Sep 27, 2012	18.33	18.50	18.26	18.40
5114	NYSE	RAMP	Wed, Sep 26, 2012	18.68	18.71	18.15	18.29
5113	NYSE	RAMP	Tue, Sep 25, 2012	18.91	18.99	18.60	18.65
5112	NYSE	RAMP	Mon, Sep 24, 2012	18.62	18.90	18.38	18.86
5111	NYSE	RAMP	Fri, Sep 21, 2012	18.47	18.79	18.40	18.65
5110	NYSE	RAMP	Thu, Sep 20, 2012	18.31	18.39	17.95	18.23
5109	NYSE	RAMP	Wed, Sep 19, 2012	18.43	18.62	18.22	18.38
5108	NYSE	RAMP	Tue, Sep 18, 2012	18.38	18.53	18.18	18.35
5107	NYSE	RAMP	Mon, Sep 17, 2012	18.39	18.62	18.18	18.36
5106	NYSE	RAMP	Fri, Sep 14, 2012	18.55	18.88	18.29	18.50
5105	NYSE	RAMP	Thu, Sep 13, 2012	18.25	18.53	18.04	18.51
5104	NYSE	RAMP	Wed, Sep 12, 2012	18.34	18.38	18.09	18.24
5103	NYSE	RAMP	Tue, Sep 11, 2012	18.43	18.47	18.20	18.28
5102	NYSE	RAMP	Mon, Sep 10, 2012	18.27	18.93	18.17	18.49
5101	NYSE	RAMP	Fri, Sep 7, 2012	18.29	18.30	18.12	18.24
5100	NYSE	RAMP	Thu, Sep 6, 2012	17.90	18.25	17.76	18.18
5099	NYSE	RAMP	Wed, Sep 5, 2012	17.84	17.90	17.51	17.84
5098	NYSE	RAMP	Tue, Sep 4, 2012	17.02	17.97	17.02	17.82
5097	NYSE	RAMP	Fri, Aug 31, 2012	17.25	17.28	16.86	17.06
5096	NYSE	RAMP	Thu, Aug 30, 2012	16.99	17.16	16.85	17.11
5095	NYSE	RAMP	Wed, Aug 29, 2012	17.01	17.19	16.56	17.06
5094	NYSE	RAMP	Tue, Aug 28, 2012	16.82	17.03	16.80	17.00
5093	NYSE	RAMP	Mon, Aug 27, 2012	16.88	17.06	16.71	16.89
5092	NYSE	RAMP	Fri, Aug 24, 2012	16.45	16.82	16.41	16.78
5091	NYSE	RAMP	Thu, Aug 23, 2012	16.65	16.65	16.33	16.52
5090	NYSE	RAMP	Wed, Aug 22, 2012	16.96	16.96	16.50	16.65
5089	NYSE	RAMP	Tue, Aug 21, 2012	17.02	17.35	16.87	17.02
5088	NYSE	RAMP	Mon, Aug 20, 2012	16.91	16.94	16.75	16.94
5087	NYSE	RAMP	Fri, Aug 17, 2012	16.74	17.02	16.60	16.99
5086	NYSE	RAMP	Thu, Aug 16, 2012	16.66	16.84	16.53	16.80
5085	NYSE	RAMP	Wed, Aug 15, 2012	16.53	16.77	16.53	16.74
5084	NYSE	RAMP	Tue, Aug 14, 2012	16.60	16.82	16.52	16.62
5083	NYSE	RAMP	Mon, Aug 13, 2012	16.46	16.50	16.19	16.48
5082	NYSE	RAMP	Fri, Aug 10, 2012	16.28	16.47	16.15	16.46
5081	NYSE	RAMP	Thu, Aug 9, 2012	16.27	16.44	16.22	16.33
5080	NYSE	RAMP	Wed, Aug 8, 2012	16.18	16.38	16.12	16.31
5079	NYSE	RAMP	Tue, Aug 7, 2012	16.21	16.40	15.86	16.25
5078	NYSE	RAMP	Mon, Aug 6, 2012	16.44	16.46	16.05	16.09
5077	NYSE	RAMP	Fri, Aug 3, 2012	16.27	16.51	16.23	16.43
5076	NYSE	RAMP	Thu, Aug 2, 2012	15.85	16.12	15.72	16.03
5075	NYSE	RAMP	Wed, Aug 1, 2012	16.90	16.95	15.93	15.93
5074	NYSE	RAMP	Tue, Jul 31, 2012	16.97	16.97	16.42	16.77
5073	NYSE	RAMP	Mon, Jul 30, 2012	16.10	16.37	15.85	15.92
5072	NYSE	RAMP	Fri, Jul 27, 2012	15.89	16.25	15.85	16.15
5071	NYSE	RAMP	Thu, Jul 26, 2012	15.80	16.00	15.60	15.75
5070	NYSE	RAMP	Wed, Jul 25, 2012	15.73	15.84	15.38	15.50
5069	NYSE	RAMP	Tue, Jul 24, 2012	15.83	15.86	15.47	15.64
5068	NYSE	RAMP	Mon, Jul 23, 2012	15.66	15.94	15.46	15.84
5067	NYSE	RAMP	Fri, Jul 20, 2012	15.89	16.12	15.78	15.94
5066	NYSE	RAMP	Thu, Jul 19, 2012	16.07	16.20	15.91	15.97
5065	NYSE	RAMP	Wed, Jul 18, 2012	16.00	16.20	15.85	16.02
5064	NYSE	RAMP	Tue, Jul 17, 2012	16.18	16.32	15.81	16.00
5063	NYSE	RAMP	Mon, Jul 16, 2012	16.00	16.17	15.83	16.12
5062	NYSE	RAMP	Fri, Jul 13, 2012	15.58	16.14	15.56	16.06
5061	NYSE	RAMP	Thu, Jul 12, 2012	15.54	15.67	15.22	15.56
5060	NYSE	RAMP	Wed, Jul 11, 2012	15.80	15.81	15.51	15.72
5059	NYSE	RAMP	Tue, Jul 10, 2012	15.91	16.00	15.73	15.81
5058	NYSE	RAMP	Mon, Jul 9, 2012	15.77	15.83	15.54	15.82
5057	NYSE	RAMP	Fri, Jul 6, 2012	15.62	15.73	15.55	15.68
5056	NYSE	RAMP	Thu, Jul 5, 2012	15.82	16.00	15.76	15.82
5055	NYSE	RAMP	Tue, Jul 3, 2012	15.57	15.90	15.56	15.89
5054	NYSE	RAMP	Mon, Jul 2, 2012	15.13	15.59	15.13	15.59
5053	NYSE	RAMP	Fri, Jun 29, 2012	14.34	15.14	14.31	15.11
5052	NYSE	RAMP	Thu, Jun 28, 2012	14.02	14.07	13.73	14.07
5051	NYSE	RAMP	Wed, Jun 27, 2012	13.97	14.28	13.93	14.15
5050	NYSE	RAMP	Tue, Jun 26, 2012	13.88	14.03	13.76	13.96
5049	NYSE	RAMP	Mon, Jun 25, 2012	13.96	14.04	13.73	13.82
5048	NYSE	RAMP	Fri, Jun 22, 2012	13.88	14.20	13.80	14.17
5047	NYSE	RAMP	Thu, Jun 21, 2012	14.03	14.12	13.80	13.82
5046	NYSE	RAMP	Wed, Jun 20, 2012	14.03	14.14	13.92	14.05
5045	NYSE	RAMP	Tue, Jun 19, 2012	13.65	14.06	13.59	13.99
5044	NYSE	RAMP	Mon, Jun 18, 2012	13.18	13.61	13.18	13.56
5043	NYSE	RAMP	Fri, Jun 15, 2012	13.14	13.35	13.09	13.31
5042	NYSE	RAMP	Thu, Jun 14, 2012	13.10	13.27	12.96	13.19
5041	NYSE	RAMP	Wed, Jun 13, 2012	13.24	13.32	13.03	13.10
5040	NYSE	RAMP	Tue, Jun 12, 2012	13.42	13.42	13.19	13.31
5039	NYSE	RAMP	Mon, Jun 11, 2012	13.62	13.75	13.31	13.33
5038	NYSE	RAMP	Fri, Jun 8, 2012	13.69	13.75	13.42	13.49
5037	NYSE	RAMP	Thu, Jun 7, 2012	14.06	14.25	13.68	13.70
5036	NYSE	RAMP	Wed, Jun 6, 2012	13.73	14.13	13.67	13.85
5035	NYSE	RAMP	Tue, Jun 5, 2012	13.55	13.75	13.48	13.57
5034	NYSE	RAMP	Mon, Jun 4, 2012	13.74	13.87	13.50	13.57
5033	NYSE	RAMP	Fri, Jun 1, 2012	13.72	13.88	13.45	13.70
5032	NYSE	RAMP	Thu, May 31, 2012	13.95	14.10	13.72	14.07
5031	NYSE	RAMP	Wed, May 30, 2012	13.85	14.11	13.83	13.89
5030	NYSE	RAMP	Tue, May 29, 2012	14.10	14.24	13.97	14.09
5029	NYSE	RAMP	Fri, May 25, 2012	13.35	14.06	13.35	13.97
5028	NYSE	RAMP	Thu, May 24, 2012	13.30	13.49	13.12	13.28
5027	NYSE	RAMP	Wed, May 23, 2012	13.10	13.31	12.96	13.26
5026	NYSE	RAMP	Tue, May 22, 2012	13.30	13.58	13.20	13.27
5025	NYSE	RAMP	Mon, May 21, 2012	13.05	13.43	12.84	13.28
5024	NYSE	RAMP	Fri, May 18, 2012	13.17	13.42	13.03	13.14
5023	NYSE	RAMP	Thu, May 17, 2012	13.40	13.61	13.20	13.21
5022	NYSE	RAMP	Wed, May 16, 2012	13.59	13.85	13.44	13.73
5021	NYSE	RAMP	Tue, May 15, 2012	13.16	13.83	13.16	13.46
5020	NYSE	RAMP	Mon, May 14, 2012	12.84	13.34	12.75	13.05
5019	NYSE	RAMP	Fri, May 11, 2012	13.02	13.23	12.97	13.02
5018	NYSE	RAMP	Thu, May 10, 2012	13.04	13.30	12.90	13.16
5017	NYSE	RAMP	Wed, May 9, 2012	12.81	13.03	12.75	12.93
5016	NYSE	RAMP	Tue, May 8, 2012	12.76	13.02	12.66	13.01
5015	NYSE	RAMP	Mon, May 7, 2012	13.00	13.12	12.86	12.90
5014	NYSE	RAMP	Fri, May 4, 2012	13.49	13.62	13.07	13.11
5013	NYSE	RAMP	Thu, May 3, 2012	13.83	14.08	13.55	13.59
5012	NYSE	RAMP	Wed, May 2, 2012	13.50	14.06	13.47	13.86
5011	NYSE	RAMP	Tue, May 1, 2012	13.60	14.00	13.60	13.63
5010	NYSE	RAMP	Mon, Apr 30, 2012	14.15	14.21	13.71	13.73
5009	NYSE	RAMP	Fri, Apr 27, 2012	14.18	14.27	13.98	14.19
5008	NYSE	RAMP	Thu, Apr 26, 2012	13.96	14.14	13.96	14.11
5007	NYSE	RAMP	Wed, Apr 25, 2012	14.00	14.13	13.96	14.04
5006	NYSE	RAMP	Tue, Apr 24, 2012	13.69	13.80	13.62	13.76
5005	NYSE	RAMP	Mon, Apr 23, 2012	13.74	13.84	13.59	13.70
5004	NYSE	RAMP	Fri, Apr 20, 2012	14.18	14.19	13.89	14.03
5003	NYSE	RAMP	Thu, Apr 19, 2012	13.95	14.08	13.63	13.77
5002	NYSE	RAMP	Wed, Apr 18, 2012	14.08	14.15	13.96	13.99
5001	NYSE	RAMP	Tue, Apr 17, 2012	14.06	14.30	14.06	14.20
5000	NYSE	RAMP	Mon, Apr 16, 2012	13.87	14.09	13.67	13.92
4999	NYSE	RAMP	Fri, Apr 13, 2012	14.03	14.08	13.78	13.79
4998	NYSE	RAMP	Thu, Apr 12, 2012	13.98	14.19	13.95	14.13
4997	NYSE	RAMP	Wed, Apr 11, 2012	13.91	13.96	13.75	13.93
4996	NYSE	RAMP	Tue, Apr 10, 2012	13.96	14.02	13.70	13.75
4995	NYSE	RAMP	Mon, Apr 9, 2012	13.79	14.05	13.78	13.95
4994	NYSE	RAMP	Thu, Apr 5, 2012	14.14	14.25	13.92	14.08
4993	NYSE	RAMP	Wed, Apr 4, 2012	14.32	14.33	14.02	14.20
4992	NYSE	RAMP	Tue, Apr 3, 2012	14.56	14.73	14.36	14.51
4991	NYSE	RAMP	Mon, Apr 2, 2012	14.59	14.78	14.43	14.58
4990	NYSE	RAMP	Fri, Mar 30, 2012	14.76	14.81	14.57	14.68
4989	NYSE	RAMP	Thu, Mar 29, 2012	14.39	14.65	14.38	14.59
4988	NYSE	RAMP	Wed, Mar 28, 2012	14.61	14.81	14.52	14.56
4987	NYSE	RAMP	Tue, Mar 27, 2012	14.78	14.92	14.62	14.62
4986	NYSE	RAMP	Mon, Mar 26, 2012	14.63	14.81	14.39	14.80
4985	NYSE	RAMP	Fri, Mar 23, 2012	14.40	14.46	14.20	14.45
4984	NYSE	RAMP	Thu, Mar 22, 2012	14.44	14.50	14.15	14.44
4983	NYSE	RAMP	Wed, Mar 21, 2012	14.73	14.77	14.59	14.61
4982	NYSE	RAMP	Tue, Mar 20, 2012	14.59	14.78	14.59	14.69
4981	NYSE	RAMP	Mon, Mar 19, 2012	14.61	14.80	14.52	14.73
4980	NYSE	RAMP	Fri, Mar 16, 2012	14.90	14.90	14.56	14.65
4979	NYSE	RAMP	Thu, Mar 15, 2012	14.66	14.87	14.50	14.86
4978	NYSE	RAMP	Wed, Mar 14, 2012	14.79	14.81	14.57	14.66
4977	NYSE	RAMP	Tue, Mar 13, 2012	14.56	14.86	14.46	14.85
4976	NYSE	RAMP	Mon, Mar 12, 2012	14.33	14.42	14.22	14.37
4975	NYSE	RAMP	Fri, Mar 9, 2012	14.09	14.43	14.09	14.37
4974	NYSE	RAMP	Thu, Mar 8, 2012	13.99	14.31	13.85	14.11
4973	NYSE	RAMP	Wed, Mar 7, 2012	13.81	13.89	13.71	13.84
4972	NYSE	RAMP	Tue, Mar 6, 2012	13.74	13.89	13.69	13.72
4971	NYSE	RAMP	Mon, Mar 5, 2012	13.96	14.05	13.86	13.94
4970	NYSE	RAMP	Fri, Mar 2, 2012	14.05	14.15	13.93	14.05
4969	NYSE	RAMP	Thu, Mar 1, 2012	14.13	14.22	13.99	14.05
4968	NYSE	RAMP	Wed, Feb 29, 2012	14.21	14.25	13.96	14.04
4967	NYSE	RAMP	Tue, Feb 28, 2012	14.08	14.21	13.87	14.15
4966	NYSE	RAMP	Mon, Feb 27, 2012	13.90	14.23	13.77	14.11
4965	NYSE	RAMP	Fri, Feb 24, 2012	14.11	14.23	13.98	14.08
4964	NYSE	RAMP	Thu, Feb 23, 2012	13.94	14.14	13.80	14.11
4963	NYSE	RAMP	Wed, Feb 22, 2012	13.95	14.12	13.85	13.95
4962	NYSE	RAMP	Tue, Feb 21, 2012	14.06	14.13	13.89	14.00
4961	NYSE	RAMP	Fri, Feb 17, 2012	14.32	14.34	14.00	14.06
4960	NYSE	RAMP	Thu, Feb 16, 2012	13.70	14.26	13.68	14.22
4959	NYSE	RAMP	Wed, Feb 15, 2012	14.00	14.05	13.62	13.67
4958	NYSE	RAMP	Tue, Feb 14, 2012	13.47	13.93	13.47	13.92
4957	NYSE	RAMP	Mon, Feb 13, 2012	13.75	13.92	13.64	13.71
4956	NYSE	RAMP	Fri, Feb 10, 2012	13.47	13.72	13.35	13.56
4955	NYSE	RAMP	Thu, Feb 9, 2012	13.62	13.81	13.51	13.69
4954	NYSE	RAMP	Wed, Feb 8, 2012	13.56	13.72	13.37	13.55
4953	NYSE	RAMP	Tue, Feb 7, 2012	13.62	13.75	13.51	13.56
4952	NYSE	RAMP	Mon, Feb 6, 2012	13.69	13.83	13.63	13.68
4951	NYSE	RAMP	Fri, Feb 3, 2012	14.01	14.05	13.72	13.76
4950	NYSE	RAMP	Thu, Feb 2, 2012	13.74	13.79	13.48	13.75
4949	NYSE	RAMP	Wed, Feb 1, 2012	13.27	13.86	12.84	13.75
4948	NYSE	RAMP	Tue, Jan 31, 2012	13.65	13.90	13.25	13.72
4947	NYSE	RAMP	Mon, Jan 30, 2012	13.67	13.80	13.47	13.52
4946	NYSE	RAMP	Fri, Jan 27, 2012	13.67	13.84	13.55	13.83
4945	NYSE	RAMP	Thu, Jan 26, 2012	13.87	13.87	13.57	13.77
4944	NYSE	RAMP	Wed, Jan 25, 2012	13.79	13.84	13.55	13.78
4943	NYSE	RAMP	Tue, Jan 24, 2012	13.67	13.92	13.51	13.80
4942	NYSE	RAMP	Mon, Jan 23, 2012	13.80	13.95	13.50	13.76
4941	NYSE	RAMP	Fri, Jan 20, 2012	13.57	13.87	13.52	13.83
4940	NYSE	RAMP	Thu, Jan 19, 2012	13.37	13.69	13.37	13.62
4939	NYSE	RAMP	Wed, Jan 18, 2012	13.21	13.54	13.11	13.32
4938	NYSE	RAMP	Tue, Jan 17, 2012	13.55	13.62	13.18	13.19
4937	NYSE	RAMP	Fri, Jan 13, 2012	12.95	13.45	12.81	13.40
4936	NYSE	RAMP	Thu, Jan 12, 2012	12.87	13.19	12.71	13.18
4935	NYSE	RAMP	Wed, Jan 11, 2012	12.57	12.85	12.44	12.82
4934	NYSE	RAMP	Tue, Jan 10, 2012	12.38	12.72	12.15	12.63
4933	NYSE	RAMP	Mon, Jan 9, 2012	12.40	12.42	12.12	12.18
4932	NYSE	RAMP	Fri, Jan 6, 2012	12.36	12.46	12.14	12.33
4931	NYSE	RAMP	Thu, Jan 5, 2012	12.33	12.70	12.04	12.39
4930	NYSE	RAMP	Wed, Jan 4, 2012	12.40	12.51	12.14	12.41
4929	NYSE	RAMP	Tue, Jan 3, 2012	12.60	12.85	12.42	12.46
4928	NYSE	RAMP	Fri, Dec 30, 2011	12.28	12.35	12.19	12.21
4927	NYSE	RAMP	Thu, Dec 29, 2011	12.06	12.41	11.94	12.30
4926	NYSE	RAMP	Wed, Dec 28, 2011	12.50	12.66	11.97	11.99
4925	NYSE	RAMP	Tue, Dec 27, 2011	12.61	12.74	12.39	12.49
4924	NYSE	RAMP	Fri, Dec 23, 2011	12.56	12.74	12.48	12.68
4923	NYSE	RAMP	Thu, Dec 22, 2011	12.41	12.65	12.36	12.54
4922	NYSE	RAMP	Wed, Dec 21, 2011	12.36	12.42	12.02	12.39
4921	NYSE	RAMP	Tue, Dec 20, 2011	12.09	12.40	12.07	12.36
4920	NYSE	RAMP	Mon, Dec 19, 2011	12.32	12.44	11.75	11.77
4919	NYSE	RAMP	Fri, Dec 16, 2011	12.19	12.68	12.07	12.21
4918	NYSE	RAMP	Thu, Dec 15, 2011	12.20	12.31	12.07	12.13
4917	NYSE	RAMP	Wed, Dec 14, 2011	12.18	12.30	11.91	12.01
4916	NYSE	RAMP	Tue, Dec 13, 2011	12.73	12.91	12.27	12.32
4915	NYSE	RAMP	Mon, Dec 12, 2011	12.51	12.63	12.25	12.58
4914	NYSE	RAMP	Fri, Dec 9, 2011	12.18	12.79	12.10	12.71
4913	NYSE	RAMP	Thu, Dec 8, 2011	12.71	12.72	12.12	12.12
4912	NYSE	RAMP	Wed, Dec 7, 2011	12.82	12.94	12.36	12.87
4911	NYSE	RAMP	Tue, Dec 6, 2011	13.10	13.11	12.75	12.92
4910	NYSE	RAMP	Mon, Dec 5, 2011	12.93	13.17	12.90	13.08
4909	NYSE	RAMP	Fri, Dec 2, 2011	12.84	12.92	12.61	12.66
4908	NYSE	RAMP	Thu, Dec 1, 2011	12.36	12.89	12.32	12.63
4907	NYSE	RAMP	Wed, Nov 30, 2011	12.31	12.46	12.11	12.44
4906	NYSE	RAMP	Tue, Nov 29, 2011	11.93	11.95	11.66	11.70
4905	NYSE	RAMP	Mon, Nov 28, 2011	11.67	11.94	10.95	11.90
4904	NYSE	RAMP	Fri, Nov 25, 2011	11.27	11.49	11.18	11.20
4903	NYSE	RAMP	Wed, Nov 23, 2011	11.90	11.90	11.31	11.34
4902	NYSE	RAMP	Tue, Nov 22, 2011	12.14	12.24	11.79	11.99
4901	NYSE	RAMP	Mon, Nov 21, 2011	12.27	12.40	12.01	12.16
4900	NYSE	RAMP	Fri, Nov 18, 2011	12.82	12.82	12.45	12.53
4899	NYSE	RAMP	Thu, Nov 17, 2011	12.75	13.08	12.64	12.81
4898	NYSE	RAMP	Wed, Nov 16, 2011	13.15	13.49	12.75	12.79
4897	NYSE	RAMP	Tue, Nov 15, 2011	12.94	13.42	12.89	13.26
4896	NYSE	RAMP	Mon, Nov 14, 2011	13.09	13.24	12.82	12.97
4895	NYSE	RAMP	Fri, Nov 11, 2011	12.95	13.31	12.95	13.17
4894	NYSE	RAMP	Thu, Nov 10, 2011	12.68	12.93	12.44	12.77
4893	NYSE	RAMP	Wed, Nov 9, 2011	12.73	12.87	12.41	12.44
4892	NYSE	RAMP	Tue, Nov 8, 2011	13.22	13.23	12.74	13.16
4891	NYSE	RAMP	Mon, Nov 7, 2011	13.15	13.20	12.69	13.09
4890	NYSE	RAMP	Fri, Nov 4, 2011	13.15	13.24	12.90	13.18
4889	NYSE	RAMP	Thu, Nov 3, 2011	13.17	13.37	12.85	13.29
4888	NYSE	RAMP	Wed, Nov 2, 2011	12.65	12.97	12.43	12.94
4887	NYSE	RAMP	Tue, Nov 1, 2011	12.65	12.91	12.17	12.41
4886	NYSE	RAMP	Mon, Oct 31, 2011	13.69	13.72	13.14	13.19
4885	NYSE	RAMP	Fri, Oct 28, 2011	13.76	14.33	13.72	13.90
4884	NYSE	RAMP	Thu, Oct 27, 2011	12.73	14.00	12.68	13.86
4883	NYSE	RAMP	Wed, Oct 26, 2011	11.94	12.56	11.63	12.45
4882	NYSE	RAMP	Tue, Oct 25, 2011	11.92	11.92	11.55	11.63
4881	NYSE	RAMP	Mon, Oct 24, 2011	11.51	12.10	11.34	12.04
4880	NYSE	RAMP	Fri, Oct 21, 2011	11.56	11.58	11.27	11.49
4879	NYSE	RAMP	Thu, Oct 20, 2011	11.31	11.31	10.92	11.26
4878	NYSE	RAMP	Wed, Oct 19, 2011	11.63	11.72	11.22	11.27
4877	NYSE	RAMP	Tue, Oct 18, 2011	11.02	11.73	10.94	11.64
4876	NYSE	RAMP	Mon, Oct 17, 2011	11.71	11.80	10.90	10.98
4875	NYSE	RAMP	Fri, Oct 14, 2011	11.64	11.84	11.44	11.84
4874	NYSE	RAMP	Thu, Oct 13, 2011	11.64	11.66	11.32	11.50
4873	NYSE	RAMP	Wed, Oct 12, 2011	11.74	11.85	11.57	11.72
4872	NYSE	RAMP	Tue, Oct 11, 2011	11.27	11.67	11.21	11.60
4871	NYSE	RAMP	Mon, Oct 10, 2011	11.00	11.44	10.84	11.39
4870	NYSE	RAMP	Fri, Oct 7, 2011	11.07	11.20	10.73	10.77
4869	NYSE	RAMP	Thu, Oct 6, 2011	10.51	11.03	10.48	11.01
4868	NYSE	RAMP	Wed, Oct 5, 2011	10.43	10.67	10.27	10.55
4867	NYSE	RAMP	Tue, Oct 4, 2011	9.31	10.53	9.30	10.42
4866	NYSE	RAMP	Mon, Oct 3, 2011	10.53	10.63	9.51	9.51
4865	NYSE	RAMP	Fri, Sep 30, 2011	10.74	10.95	10.61	10.64
4864	NYSE	RAMP	Thu, Sep 29, 2011	10.99	11.10	10.60	10.97
4863	NYSE	RAMP	Wed, Sep 28, 2011	10.95	11.30	10.67	10.67
4862	NYSE	RAMP	Tue, Sep 27, 2011	10.75	11.20	10.57	10.91
4861	NYSE	RAMP	Mon, Sep 26, 2011	9.63	10.55	9.63	10.53
4860	NYSE	RAMP	Fri, Sep 23, 2011	9.67	10.33	9.62	10.31
4859	NYSE	RAMP	Thu, Sep 22, 2011	9.82	10.11	9.47	9.67
4858	NYSE	RAMP	Wed, Sep 21, 2011	10.46	10.72	10.14	10.16
4857	NYSE	RAMP	Tue, Sep 20, 2011	10.48	10.89	10.35	10.50
4856	NYSE	RAMP	Mon, Sep 19, 2011	10.62	10.65	10.22	10.43
4855	NYSE	RAMP	Fri, Sep 16, 2011	11.06	11.09	10.80	10.87
4854	NYSE	RAMP	Thu, Sep 15, 2011	11.15	11.28	10.85	10.96
4853	NYSE	RAMP	Wed, Sep 14, 2011	10.67	11.20	10.44	11.00
4852	NYSE	RAMP	Tue, Sep 13, 2011	10.12	10.61	10.10	10.54
4851	NYSE	RAMP	Mon, Sep 12, 2011	9.87	10.13	9.78	10.12
4850	NYSE	RAMP	Fri, Sep 9, 2011	10.14	10.26	9.89	10.05
4849	NYSE	RAMP	Thu, Sep 8, 2011	10.30	10.40	10.16	10.23
4848	NYSE	RAMP	Wed, Sep 7, 2011	10.07	10.53	9.91	10.40
4847	NYSE	RAMP	Tue, Sep 6, 2011	9.80	9.94	9.64	9.85
4846	NYSE	RAMP	Fri, Sep 2, 2011	10.30	10.60	10.07	10.14
4845	NYSE	RAMP	Thu, Sep 1, 2011	11.03	11.17	10.52	10.52
4844	NYSE	RAMP	Wed, Aug 31, 2011	10.77	11.29	10.73	10.97
4843	NYSE	RAMP	Tue, Aug 30, 2011	10.41	10.69	10.23	10.58
4842	NYSE	RAMP	Mon, Aug 29, 2011	9.85	10.50	9.84	10.49
4841	NYSE	RAMP	Fri, Aug 26, 2011	9.12	9.76	9.05	9.74
4840	NYSE	RAMP	Thu, Aug 25, 2011	9.74	9.78	9.18	9.21
4839	NYSE	RAMP	Wed, Aug 24, 2011	9.55	9.86	9.39	9.67
4838	NYSE	RAMP	Tue, Aug 23, 2011	9.19	9.55	9.07	9.55
4837	NYSE	RAMP	Mon, Aug 22, 2011	9.69	9.69	8.94	9.15
4836	NYSE	RAMP	Fri, Aug 19, 2011	9.31	9.63	9.21	9.40
4835	NYSE	RAMP	Thu, Aug 18, 2011	10.21	10.28	9.37	9.46
4834	NYSE	RAMP	Wed, Aug 17, 2011	10.89	10.96	10.43	10.54
4833	NYSE	RAMP	Tue, Aug 16, 2011	10.76	10.85	10.58	10.83
4832	NYSE	RAMP	Mon, Aug 15, 2011	10.71	10.87	10.55	10.87
4831	NYSE	RAMP	Fri, Aug 12, 2011	10.60	10.76	10.41	10.59
4830	NYSE	RAMP	Thu, Aug 11, 2011	10.30	10.73	10.24	10.52
4829	NYSE	RAMP	Wed, Aug 10, 2011	10.97	11.07	10.19	10.22
4828	NYSE	RAMP	Tue, Aug 9, 2011	11.47	11.56	10.45	11.32
4827	NYSE	RAMP	Mon, Aug 8, 2011	11.88	12.30	11.04	11.22
4826	NYSE	RAMP	Fri, Aug 5, 2011	12.27	12.67	11.98	12.18
4825	NYSE	RAMP	Thu, Aug 4, 2011	12.97	12.99	12.14	12.14
4824	NYSE	RAMP	Wed, Aug 3, 2011	13.00	13.29	12.75	13.20
4823	NYSE	RAMP	Tue, Aug 2, 2011	13.50	13.65	12.99	13.01
4822	NYSE	RAMP	Mon, Aug 1, 2011	13.84	13.85	13.39	13.62
4821	NYSE	RAMP	Fri, Jul 29, 2011	13.98	14.01	13.47	13.74
4820	NYSE	RAMP	Thu, Jul 28, 2011	13.93	14.37	13.86	13.93
4819	NYSE	RAMP	Wed, Jul 27, 2011	12.85	14.00	12.73	13.98
4818	NYSE	RAMP	Tue, Jul 26, 2011	11.97	12.05	11.79	11.84
4817	NYSE	RAMP	Mon, Jul 25, 2011	12.11	12.41	11.97	12.01
4816	NYSE	RAMP	Fri, Jul 22, 2011	12.19	12.37	12.10	12.29
4815	NYSE	RAMP	Thu, Jul 21, 2011	12.12	12.26	11.99	12.17
4814	NYSE	RAMP	Wed, Jul 20, 2011	11.96	12.12	11.89	12.08
4813	NYSE	RAMP	Tue, Jul 19, 2011	11.80	12.13	11.74	12.00
4812	NYSE	RAMP	Mon, Jul 18, 2011	12.24	12.24	11.74	11.75
4811	NYSE	RAMP	Fri, Jul 15, 2011	12.53	12.75	12.17	12.30
4810	NYSE	RAMP	Thu, Jul 14, 2011	12.78	12.84	12.49	12.51
4809	NYSE	RAMP	Wed, Jul 13, 2011	12.77	13.04	12.64	12.70
4808	NYSE	RAMP	Tue, Jul 12, 2011	12.56	12.84	12.42	12.74
4807	NYSE	RAMP	Mon, Jul 11, 2011	12.64	12.82	12.56	12.60
4806	NYSE	RAMP	Fri, Jul 8, 2011	12.83	13.05	12.75	12.85
4805	NYSE	RAMP	Thu, Jul 7, 2011	13.11	13.18	12.94	13.06
4804	NYSE	RAMP	Wed, Jul 6, 2011	12.87	13.00	12.81	13.00
4803	NYSE	RAMP	Tue, Jul 5, 2011	13.12	13.19	12.78	12.91
4802	NYSE	RAMP	Fri, Jul 1, 2011	13.16	13.21	12.88	13.11
4801	NYSE	RAMP	Thu, Jun 30, 2011	12.85	13.18	12.78	13.11
4800	NYSE	RAMP	Wed, Jun 29, 2011	12.87	12.89	12.70	12.82
4799	NYSE	RAMP	Tue, Jun 28, 2011	12.45	12.79	12.42	12.78
4798	NYSE	RAMP	Mon, Jun 27, 2011	12.05	12.49	11.70	12.45
4797	NYSE	RAMP	Fri, Jun 24, 2011	12.18	12.26	11.90	12.02
4796	NYSE	RAMP	Thu, Jun 23, 2011	12.05	12.26	11.84	12.19
4795	NYSE	RAMP	Wed, Jun 22, 2011	12.42	12.61	12.21	12.22
4794	NYSE	RAMP	Tue, Jun 21, 2011	12.32	12.57	12.17	12.54
4793	NYSE	RAMP	Mon, Jun 20, 2011	12.01	12.32	11.98	12.21
4792	NYSE	RAMP	Fri, Jun 17, 2011	12.00	12.26	11.93	12.10
4791	NYSE	RAMP	Thu, Jun 16, 2011	11.93	12.09	11.87	12.02
4790	NYSE	RAMP	Wed, Jun 15, 2011	11.94	12.08	11.90	11.95
4789	NYSE	RAMP	Tue, Jun 14, 2011	11.91	12.11	11.89	12.08
4788	NYSE	RAMP	Mon, Jun 13, 2011	12.08	12.20	11.73	11.74
4787	NYSE	RAMP	Fri, Jun 10, 2011	12.35	12.48	12.03	12.04
4786	NYSE	RAMP	Thu, Jun 9, 2011	12.59	12.59	12.42	12.44
4785	NYSE	RAMP	Wed, Jun 8, 2011	12.53	12.70	12.46	12.50
4784	NYSE	RAMP	Tue, Jun 7, 2011	12.56	12.75	12.40	12.59
4783	NYSE	RAMP	Mon, Jun 6, 2011	12.65	12.86	12.39	12.41
4782	NYSE	RAMP	Fri, Jun 3, 2011	12.90	12.91	12.68	12.70
4781	NYSE	RAMP	Thu, Jun 2, 2011	13.32	13.49	13.08	13.11
4780	NYSE	RAMP	Wed, Jun 1, 2011	13.63	13.85	13.32	13.33
4779	NYSE	RAMP	Tue, May 31, 2011	13.63	13.82	13.55	13.75
4778	NYSE	RAMP	Fri, May 27, 2011	13.42	13.57	13.42	13.52
4777	NYSE	RAMP	Thu, May 26, 2011	13.42	13.56	13.39	13.45
4776	NYSE	RAMP	Wed, May 25, 2011	13.47	13.59	13.44	13.45
4775	NYSE	RAMP	Tue, May 24, 2011	13.44	13.63	13.38	13.46
4774	NYSE	RAMP	Mon, May 23, 2011	13.47	13.64	13.38	13.49
4773	NYSE	RAMP	Fri, May 20, 2011	13.71	13.90	13.47	13.76
4772	NYSE	RAMP	Thu, May 19, 2011	13.54	13.86	13.41	13.81
4771	NYSE	RAMP	Wed, May 18, 2011	13.60	13.70	13.43	13.63
4770	NYSE	RAMP	Tue, May 17, 2011	13.65	13.73	13.41	13.58
4769	NYSE	RAMP	Mon, May 16, 2011	14.21	14.28	13.75	13.75
4768	NYSE	RAMP	Fri, May 13, 2011	14.40	14.44	14.28	14.29
4767	NYSE	RAMP	Thu, May 12, 2011	14.36	14.47	14.30	14.42
4766	NYSE	RAMP	Wed, May 11, 2011	14.51	14.94	14.25	14.47
4765	NYSE	RAMP	Tue, May 10, 2011	14.33	14.59	14.25	14.47
4764	NYSE	RAMP	Mon, May 9, 2011	14.14	14.38	14.04	14.23
4763	NYSE	RAMP	Fri, May 6, 2011	14.64	14.64	14.10	14.21
4762	NYSE	RAMP	Thu, May 5, 2011	14.30	14.65	14.27	14.41
4761	NYSE	RAMP	Wed, May 4, 2011	14.47	14.50	14.29	14.38
4760	NYSE	RAMP	Tue, May 3, 2011	14.45	14.56	14.08	14.46
4759	NYSE	RAMP	Mon, May 2, 2011	14.57	14.59	14.37	14.48
4758	NYSE	RAMP	Fri, Apr 29, 2011	14.55	14.60	14.47	14.56
4757	NYSE	RAMP	Thu, Apr 28, 2011	14.61	14.63	14.41	14.50
4756	NYSE	RAMP	Wed, Apr 27, 2011	14.59	14.84	14.47	14.65
4755	NYSE	RAMP	Tue, Apr 26, 2011	14.12	14.62	14.08	14.60
4754	NYSE	RAMP	Mon, Apr 25, 2011	14.64	14.64	14.15	14.24
4753	NYSE	RAMP	Thu, Apr 21, 2011	14.75	14.75	14.50	14.72
4752	NYSE	RAMP	Wed, Apr 20, 2011	14.52	14.79	14.51	14.77
4751	NYSE	RAMP	Tue, Apr 19, 2011	14.33	14.46	14.05	14.27
4750	NYSE	RAMP	Mon, Apr 18, 2011	14.60	14.66	14.25	14.31
4749	NYSE	RAMP	Fri, Apr 15, 2011	14.62	15.06	14.62	14.89
4748	NYSE	RAMP	Thu, Apr 14, 2011	14.71	14.79	14.44	14.70
4747	NYSE	RAMP	Wed, Apr 13, 2011	14.86	15.06	14.68	14.83
4746	NYSE	RAMP	Tue, Apr 12, 2011	14.95	15.03	14.64	14.78
4745	NYSE	RAMP	Mon, Apr 11, 2011	14.87	15.23	14.87	15.04
4744	NYSE	RAMP	Fri, Apr 8, 2011	15.27	15.27	14.87	14.89
4743	NYSE	RAMP	Thu, Apr 7, 2011	14.87	15.41	14.83	15.16
4742	NYSE	RAMP	Wed, Apr 6, 2011	14.62	14.87	14.53	14.83
4741	NYSE	RAMP	Tue, Apr 5, 2011	14.53	14.74	14.39	14.53
4740	NYSE	RAMP	Mon, Apr 4, 2011	14.74	14.75	14.25	14.54
4739	NYSE	RAMP	Fri, Apr 1, 2011	14.15	14.92	14.05	14.67
4738	NYSE	RAMP	Thu, Mar 31, 2011	14.04	14.74	13.84	14.35
4737	NYSE	RAMP	Wed, Mar 30, 2011	15.11	15.15	12.58	13.50
4736	NYSE	RAMP	Tue, Mar 29, 2011	17.25	17.47	17.06	17.46
4735	NYSE	RAMP	Mon, Mar 28, 2011	17.25	17.39	17.13	17.25
4734	NYSE	RAMP	Fri, Mar 25, 2011	17.28	17.70	17.09	17.25
4733	NYSE	RAMP	Thu, Mar 24, 2011	16.79	17.21	16.67	17.19
4732	NYSE	RAMP	Wed, Mar 23, 2011	16.87	17.01	16.48	16.66
4731	NYSE	RAMP	Tue, Mar 22, 2011	17.19	17.20	16.84	16.94
4730	NYSE	RAMP	Mon, Mar 21, 2011	17.13	17.47	17.10	17.19
4729	NYSE	RAMP	Fri, Mar 18, 2011	16.06	16.94	16.06	16.91
4728	NYSE	RAMP	Thu, Mar 17, 2011	16.21	16.22	15.89	15.90
4727	NYSE	RAMP	Wed, Mar 16, 2011	15.90	16.09	15.72	15.89
4726	NYSE	RAMP	Tue, Mar 15, 2011	15.59	16.04	15.39	15.93
4725	NYSE	RAMP	Mon, Mar 14, 2011	16.05	16.31	15.95	16.11
4724	NYSE	RAMP	Fri, Mar 11, 2011	16.30	16.38	16.04	16.25
4723	NYSE	RAMP	Thu, Mar 10, 2011	16.62	16.88	16.26	16.36
4722	NYSE	RAMP	Wed, Mar 9, 2011	17.20	17.20	16.90	16.93
4721	NYSE	RAMP	Tue, Mar 8, 2011	16.18	17.28	15.92	17.19
4720	NYSE	RAMP	Mon, Mar 7, 2011	16.48	16.50	15.90	16.21
4719	NYSE	RAMP	Fri, Mar 4, 2011	16.86	16.86	16.25	16.43
4718	NYSE	RAMP	Thu, Mar 3, 2011	16.54	17.01	16.46	16.88
4717	NYSE	RAMP	Wed, Mar 2, 2011	16.49	16.67	16.14	16.35
4716	NYSE	RAMP	Tue, Mar 1, 2011	17.17	17.25	16.55	16.57
4715	NYSE	RAMP	Mon, Feb 28, 2011	17.20	17.30	16.90	17.14
4714	NYSE	RAMP	Fri, Feb 25, 2011	16.61	17.23	16.48	17.12
4713	NYSE	RAMP	Thu, Feb 24, 2011	16.65	16.69	16.29	16.55
4712	NYSE	RAMP	Wed, Feb 23, 2011	17.10	17.10	16.62	16.67
4711	NYSE	RAMP	Tue, Feb 22, 2011	17.35	17.48	17.10	17.15
4710	NYSE	RAMP	Fri, Feb 18, 2011	17.91	17.91	17.44	17.57
4709	NYSE	RAMP	Thu, Feb 17, 2011	17.68	17.92	17.51	17.81
4708	NYSE	RAMP	Wed, Feb 16, 2011	18.04	18.04	17.69	17.69
4707	NYSE	RAMP	Tue, Feb 15, 2011	17.24	18.06	17.24	18.01
4706	NYSE	RAMP	Mon, Feb 14, 2011	17.67	17.82	17.43	17.82
4705	NYSE	RAMP	Fri, Feb 11, 2011	17.01	17.63	16.94	17.59
4704	NYSE	RAMP	Thu, Feb 10, 2011	17.09	17.32	17.06	17.12
4703	NYSE	RAMP	Wed, Feb 9, 2011	17.32	17.44	17.01	17.17
4702	NYSE	RAMP	Tue, Feb 8, 2011	17.63	17.63	17.17	17.44
4701	NYSE	RAMP	Mon, Feb 7, 2011	17.19	17.82	17.15	17.62
4700	NYSE	RAMP	Fri, Feb 4, 2011	17.54	17.55	17.01	17.25
4699	NYSE	RAMP	Thu, Feb 3, 2011	17.46	17.65	17.15	17.53
4698	NYSE	RAMP	Wed, Feb 2, 2011	17.27	17.72	17.21	17.56
4697	NYSE	RAMP	Tue, Feb 1, 2011	17.32	17.61	17.18	17.36
4696	NYSE	RAMP	Mon, Jan 31, 2011	17.06	17.41	16.81	17.23
4695	NYSE	RAMP	Fri, Jan 28, 2011	17.18	17.31	16.71	17.01
4694	NYSE	RAMP	Thu, Jan 27, 2011	17.09	17.36	16.82	17.22
4693	NYSE	RAMP	Wed, Jan 26, 2011	17.00	17.38	15.92	17.19
4692	NYSE	RAMP	Tue, Jan 25, 2011	17.96	17.99	17.21	17.62
4691	NYSE	RAMP	Mon, Jan 24, 2011	17.91	18.24	17.88	18.02
4690	NYSE	RAMP	Fri, Jan 21, 2011	18.12	18.26	17.91	17.93
4689	NYSE	RAMP	Thu, Jan 20, 2011	17.87	18.13	17.83	18.00
4688	NYSE	RAMP	Wed, Jan 19, 2011	18.51	18.83	17.93	18.03
4687	NYSE	RAMP	Tue, Jan 18, 2011	18.05	18.59	17.94	18.56
4686	NYSE	RAMP	Fri, Jan 14, 2011	17.73	18.16	17.65	18.16
4685	NYSE	RAMP	Thu, Jan 13, 2011	17.63	17.83	17.57	17.80
4684	NYSE	RAMP	Wed, Jan 12, 2011	17.55	17.80	17.45	17.67
4683	NYSE	RAMP	Tue, Jan 11, 2011	17.02	17.42	17.02	17.41
4682	NYSE	RAMP	Mon, Jan 10, 2011	16.99	17.12	16.84	16.96
4681	NYSE	RAMP	Fri, Jan 7, 2011	17.29	17.29	16.69	17.13
4680	NYSE	RAMP	Thu, Jan 6, 2011	17.54	17.62	17.16	17.23
4679	NYSE	RAMP	Wed, Jan 5, 2011	17.25	17.57	17.00	17.55
4678	NYSE	RAMP	Tue, Jan 4, 2011	17.74	17.74	17.11	17.31
4677	NYSE	RAMP	Mon, Jan 3, 2011	17.36	17.77	17.36	17.63
4676	NYSE	RAMP	Fri, Dec 31, 2010	17.66	17.66	17.15	17.15
4675	NYSE	RAMP	Thu, Dec 30, 2010	17.72	17.92	17.65	17.71
4674	NYSE	RAMP	Wed, Dec 29, 2010	17.82	17.86	17.54	17.76
4673	NYSE	RAMP	Tue, Dec 28, 2010	18.06	18.06	17.70	17.75
4672	NYSE	RAMP	Mon, Dec 27, 2010	18.07	18.16	17.85	18.06
4671	NYSE	RAMP	Thu, Dec 23, 2010	18.15	18.23	17.95	18.17
4670	NYSE	RAMP	Wed, Dec 22, 2010	18.17	18.23	17.92	18.15
4669	NYSE	RAMP	Tue, Dec 21, 2010	17.88	18.17	17.78	18.14
4668	NYSE	RAMP	Mon, Dec 20, 2010	17.91	18.08	17.79	17.81
4667	NYSE	RAMP	Fri, Dec 17, 2010	18.07	18.10	17.71	17.98
4666	NYSE	RAMP	Thu, Dec 16, 2010	17.97	18.15	17.92	18.03
4665	NYSE	RAMP	Wed, Dec 15, 2010	17.94	18.32	17.74	17.99
4664	NYSE	RAMP	Tue, Dec 14, 2010	17.89	18.12	17.74	18.02
4663	NYSE	RAMP	Mon, Dec 13, 2010	18.30	18.30	17.63	17.80
4662	NYSE	RAMP	Fri, Dec 10, 2010	18.64	18.64	18.05	18.26
4661	NYSE	RAMP	Thu, Dec 9, 2010	18.69	18.69	18.37	18.64
4660	NYSE	RAMP	Wed, Dec 8, 2010	18.58	18.74	18.40	18.57
4659	NYSE	RAMP	Tue, Dec 7, 2010	18.59	18.74	18.40	18.50
4658	NYSE	RAMP	Mon, Dec 6, 2010	18.32	18.53	18.17	18.41
4657	NYSE	RAMP	Fri, Dec 3, 2010	18.14	18.46	18.11	18.40
4656	NYSE	RAMP	Thu, Dec 2, 2010	17.89	18.79	17.89	18.34
4655	NYSE	RAMP	Wed, Dec 1, 2010	17.37	17.90	17.18	17.90
4654	NYSE	RAMP	Tue, Nov 30, 2010	17.22	17.32	16.97	17.01
4653	NYSE	RAMP	Mon, Nov 29, 2010	17.23	17.54	16.85	17.46
4652	NYSE	RAMP	Fri, Nov 26, 2010	17.31	17.61	17.02	17.42
4651	NYSE	RAMP	Wed, Nov 24, 2010	17.06	17.60	17.06	17.49
4650	NYSE	RAMP	Tue, Nov 23, 2010	16.78	16.97	16.60	16.88
4649	NYSE	RAMP	Mon, Nov 22, 2010	17.02	17.33	16.89	17.25
4648	NYSE	RAMP	Fri, Nov 19, 2010	17.45	17.45	17.10	17.16
4647	NYSE	RAMP	Thu, Nov 18, 2010	16.81	17.57	16.81	17.52
4646	NYSE	RAMP	Wed, Nov 17, 2010	16.58	16.79	16.40	16.58
4645	NYSE	RAMP	Tue, Nov 16, 2010	16.83	17.02	16.39	16.54
4644	NYSE	RAMP	Mon, Nov 15, 2010	17.12	17.27	17.00	17.03
4643	NYSE	RAMP	Fri, Nov 12, 2010	17.21	17.43	17.00	17.07
4642	NYSE	RAMP	Thu, Nov 11, 2010	17.62	17.62	17.33	17.41
4641	NYSE	RAMP	Wed, Nov 10, 2010	17.58	17.86	17.37	17.82
4640	NYSE	RAMP	Tue, Nov 9, 2010	17.92	17.98	17.53	17.59
4639	NYSE	RAMP	Mon, Nov 8, 2010	17.97	18.02	17.69	17.91
4638	NYSE	RAMP	Fri, Nov 5, 2010	18.00	18.07	17.81	18.01
4637	NYSE	RAMP	Thu, Nov 4, 2010	18.12	18.30	17.92	18.03
4636	NYSE	RAMP	Wed, Nov 3, 2010	17.84	18.00	17.57	17.99
4635	NYSE	RAMP	Tue, Nov 2, 2010	17.80	17.95	17.71	17.85
4634	NYSE	RAMP	Mon, Nov 1, 2010	17.69	18.04	17.36	17.54
4633	NYSE	RAMP	Fri, Oct 29, 2010	17.38	17.72	17.27	17.55
4632	NYSE	RAMP	Thu, Oct 28, 2010	17.50	17.63	17.18	17.49
4631	NYSE	RAMP	Wed, Oct 27, 2010	17.50	17.50	16.98	17.38
4630	NYSE	RAMP	Tue, Oct 26, 2010	17.83	18.22	17.70	17.99
4629	NYSE	RAMP	Mon, Oct 25, 2010	18.37	18.41	17.96	18.01
4628	NYSE	RAMP	Fri, Oct 22, 2010	18.19	18.22	18.04	18.20
4627	NYSE	RAMP	Thu, Oct 21, 2010	17.94	18.32	17.75	18.09
4626	NYSE	RAMP	Wed, Oct 20, 2010	17.51	18.12	17.01	17.89
4625	NYSE	RAMP	Tue, Oct 19, 2010	17.63	17.83	17.12	17.39
4624	NYSE	RAMP	Mon, Oct 18, 2010	17.95	18.36	17.78	18.00
4623	NYSE	RAMP	Fri, Oct 15, 2010	17.98	18.12	17.80	17.92
4622	NYSE	RAMP	Thu, Oct 14, 2010	17.51	17.78	17.44	17.74
4621	NYSE	RAMP	Wed, Oct 13, 2010	17.10	17.70	17.00	17.61
4620	NYSE	RAMP	Tue, Oct 12, 2010	16.58	17.05	16.26	17.01
4619	NYSE	RAMP	Mon, Oct 11, 2010	16.38	16.82	16.38	16.68
4618	NYSE	RAMP	Fri, Oct 8, 2010	16.33	16.56	16.20	16.44
4617	NYSE	RAMP	Thu, Oct 7, 2010	16.34	16.47	16.21	16.35
4616	NYSE	RAMP	Wed, Oct 6, 2010	16.28	16.32	16.00	16.20
4615	NYSE	RAMP	Tue, Oct 5, 2010	15.84	16.34	15.70	16.28
4614	NYSE	RAMP	Mon, Oct 4, 2010	15.83	15.99	15.38	15.59
4613	NYSE	RAMP	Fri, Oct 1, 2010	16.00	16.06	15.76	15.93
4612	NYSE	RAMP	Thu, Sep 30, 2010	15.99	16.19	15.75	15.86
4611	NYSE	RAMP	Wed, Sep 29, 2010	15.69	15.88	15.59	15.80
4610	NYSE	RAMP	Tue, Sep 28, 2010	15.07	16.13	14.99	15.81
4609	NYSE	RAMP	Mon, Sep 27, 2010	15.11	15.27	14.85	15.01
4608	NYSE	RAMP	Fri, Sep 24, 2010	14.61	15.09	14.51	15.07
4607	NYSE	RAMP	Thu, Sep 23, 2010	14.56	14.66	14.31	14.33
4606	NYSE	RAMP	Wed, Sep 22, 2010	15.05	15.25	14.64	14.69
4605	NYSE	RAMP	Tue, Sep 21, 2010	15.65	15.65	14.99	15.12
4604	NYSE	RAMP	Mon, Sep 20, 2010	15.11	15.68	14.95	15.62
4603	NYSE	RAMP	Fri, Sep 17, 2010	15.27	15.38	14.88	15.09
4602	NYSE	RAMP	Thu, Sep 16, 2010	15.08	15.36	14.81	15.08
4601	NYSE	RAMP	Wed, Sep 15, 2010	15.28	15.47	15.03	15.08
4600	NYSE	RAMP	Tue, Sep 14, 2010	16.00	16.12	15.35	15.36
4599	NYSE	RAMP	Mon, Sep 13, 2010	15.35	16.17	15.28	16.08
4598	NYSE	RAMP	Fri, Sep 10, 2010	14.30	15.13	14.19	15.13
4597	NYSE	RAMP	Thu, Sep 9, 2010	13.99	14.31	13.89	14.28
4596	NYSE	RAMP	Wed, Sep 8, 2010	13.73	13.93	13.73	13.87
4595	NYSE	RAMP	Tue, Sep 7, 2010	13.76	13.79	13.60	13.67
4594	NYSE	RAMP	Fri, Sep 3, 2010	13.41	13.81	13.33	13.80
4593	NYSE	RAMP	Thu, Sep 2, 2010	12.85	13.20	12.75	13.16
4592	NYSE	RAMP	Wed, Sep 1, 2010	12.59	12.98	12.56	12.90
4591	NYSE	RAMP	Tue, Aug 31, 2010	12.69	12.69	12.19	12.40
4590	NYSE	RAMP	Mon, Aug 30, 2010	12.80	12.94	12.70	12.75
4589	NYSE	RAMP	Fri, Aug 27, 2010	13.23	13.23	12.70	12.92
4588	NYSE	RAMP	Thu, Aug 26, 2010	13.10	13.39	13.01	13.04
4587	NYSE	RAMP	Wed, Aug 25, 2010	12.96	13.14	12.83	13.08
4586	NYSE	RAMP	Tue, Aug 24, 2010	13.16	13.38	13.03	13.09
4585	NYSE	RAMP	Mon, Aug 23, 2010	13.68	13.86	13.29	13.36
4584	NYSE	RAMP	Fri, Aug 20, 2010	14.21	14.25	13.51	13.62
4583	NYSE	RAMP	Thu, Aug 19, 2010	14.79	14.91	14.25	14.25
4582	NYSE	RAMP	Wed, Aug 18, 2010	14.94	15.06	14.71	14.90
4581	NYSE	RAMP	Tue, Aug 17, 2010	15.08	15.17	14.88	14.94
4580	NYSE	RAMP	Mon, Aug 16, 2010	14.83	15.02	14.71	14.90
4579	NYSE	RAMP	Fri, Aug 13, 2010	14.94	15.05	14.86	14.95
4578	NYSE	RAMP	Thu, Aug 12, 2010	15.05	15.16	14.91	15.03
4577	NYSE	RAMP	Wed, Aug 11, 2010	15.79	15.79	15.36	15.40
4576	NYSE	RAMP	Tue, Aug 10, 2010	16.29	16.35	15.95	16.08
4575	NYSE	RAMP	Mon, Aug 9, 2010	16.64	16.75	16.31	16.49
4574	NYSE	RAMP	Fri, Aug 6, 2010	16.26	16.67	16.20	16.58
4573	NYSE	RAMP	Thu, Aug 5, 2010	16.29	16.59	16.26	16.51
4572	NYSE	RAMP	Wed, Aug 4, 2010	15.81	16.49	15.78	16.46
4571	NYSE	RAMP	Tue, Aug 3, 2010	15.98	16.16	15.75	15.78
4570	NYSE	RAMP	Mon, Aug 2, 2010	15.67	16.20	15.44	16.08
4569	NYSE	RAMP	Fri, Jul 30, 2010	15.12	15.68	15.00	15.34
4568	NYSE	RAMP	Thu, Jul 29, 2010	15.28	15.48	14.93	15.33
4567	NYSE	RAMP	Wed, Jul 28, 2010	15.29	15.73	15.00	15.10
4566	NYSE	RAMP	Tue, Jul 27, 2010	15.41	15.68	15.22	15.28
4565	NYSE	RAMP	Mon, Jul 26, 2010	15.29	15.29	14.98	15.25
4564	NYSE	RAMP	Fri, Jul 23, 2010	14.92	15.29	14.63	15.28
4563	NYSE	RAMP	Thu, Jul 22, 2010	14.43	15.06	14.43	15.04
4562	NYSE	RAMP	Wed, Jul 21, 2010	14.37	14.67	14.17	14.18
4561	NYSE	RAMP	Tue, Jul 20, 2010	13.79	14.30	13.61	14.29
4560	NYSE	RAMP	Mon, Jul 19, 2010	13.99	14.09	13.88	14.03
4559	NYSE	RAMP	Fri, Jul 16, 2010	14.06	14.10	13.85	13.90
4558	NYSE	RAMP	Thu, Jul 15, 2010	14.18	14.27	13.95	14.20
4557	NYSE	RAMP	Wed, Jul 14, 2010	14.00	14.19	13.94	14.18
4556	NYSE	RAMP	Tue, Jul 13, 2010	13.64	14.14	13.30	14.11
4555	NYSE	RAMP	Mon, Jul 12, 2010	14.08	14.18	13.18	13.43
4554	NYSE	RAMP	Fri, Jul 9, 2010	14.62	14.62	14.40	14.57
4553	NYSE	RAMP	Thu, Jul 8, 2010	14.67	14.78	14.39	14.61
4552	NYSE	RAMP	Wed, Jul 7, 2010	13.50	14.45	13.40	14.43
4551	NYSE	RAMP	Tue, Jul 6, 2010	14.50	14.50	13.08	13.35
4550	NYSE	RAMP	Fri, Jul 2, 2010	14.29	14.38	14.05	14.25
4549	NYSE	RAMP	Thu, Jul 1, 2010	14.68	14.88	13.89	14.16
4548	NYSE	RAMP	Wed, Jun 30, 2010	14.65	15.01	14.65	14.69
4547	NYSE	RAMP	Tue, Jun 29, 2010	15.03	15.20	14.51	14.64
4546	NYSE	RAMP	Mon, Jun 28, 2010	15.18	15.50	15.06	15.26
4545	NYSE	RAMP	Fri, Jun 25, 2010	15.05	15.40	14.81	15.15
4544	NYSE	RAMP	Thu, Jun 24, 2010	15.07	15.20	14.88	15.02
4543	NYSE	RAMP	Wed, Jun 23, 2010	15.14	15.97	14.92	15.17
4542	NYSE	RAMP	Tue, Jun 22, 2010	15.85	16.06	15.14	15.15
4541	NYSE	RAMP	Mon, Jun 21, 2010	15.90	16.28	15.56	15.78
4540	NYSE	RAMP	Fri, Jun 18, 2010	16.13	16.14	15.68	15.69
4539	NYSE	RAMP	Thu, Jun 17, 2010	16.23	16.33	15.90	16.11
4538	NYSE	RAMP	Wed, Jun 16, 2010	15.97	16.61	15.85	16.14
4537	NYSE	RAMP	Tue, Jun 15, 2010	15.68	16.14	15.44	16.13
4536	NYSE	RAMP	Mon, Jun 14, 2010	15.71	15.95	15.52	15.65
4535	NYSE	RAMP	Fri, Jun 11, 2010	15.41	15.60	15.31	15.52
4534	NYSE	RAMP	Thu, Jun 10, 2010	15.35	15.66	15.28	15.66
4533	NYSE	RAMP	Wed, Jun 9, 2010	15.18	15.46	14.88	15.10
4532	NYSE	RAMP	Tue, Jun 8, 2010	15.57	15.57	14.81	15.07
4531	NYSE	RAMP	Mon, Jun 7, 2010	15.97	16.11	15.49	15.49
4530	NYSE	RAMP	Fri, Jun 4, 2010	16.04	16.33	15.76	15.88
4529	NYSE	RAMP	Thu, Jun 3, 2010	16.49	16.57	16.28	16.51
4528	NYSE	RAMP	Wed, Jun 2, 2010	16.27	16.52	16.00	16.50
4527	NYSE	RAMP	Tue, Jun 1, 2010	17.23	17.26	16.25	16.25
4526	NYSE	RAMP	Fri, May 28, 2010	17.23	17.62	17.10	17.41
4525	NYSE	RAMP	Thu, May 27, 2010	15.72	17.36	15.63	17.36
4524	NYSE	RAMP	Wed, May 26, 2010	15.98	16.46	15.84	16.01
4523	NYSE	RAMP	Tue, May 25, 2010	15.58	16.03	15.32	15.98
4522	NYSE	RAMP	Mon, May 24, 2010	16.17	16.46	15.83	16.10
4521	NYSE	RAMP	Fri, May 21, 2010	15.91	16.39	15.53	16.30
4520	NYSE	RAMP	Thu, May 20, 2010	16.94	16.99	16.09	16.09
4519	NYSE	RAMP	Wed, May 19, 2010	17.62	17.76	17.20	17.37
4518	NYSE	RAMP	Tue, May 18, 2010	18.60	18.96	17.66	17.79
4517	NYSE	RAMP	Mon, May 17, 2010	18.71	18.94	18.14	18.46
4516	NYSE	RAMP	Fri, May 14, 2010	19.13	19.13	18.44	18.67
4515	NYSE	RAMP	Thu, May 13, 2010	19.36	19.61	18.86	19.30
4514	NYSE	RAMP	Wed, May 12, 2010	19.12	19.47	18.96	19.45
4513	NYSE	RAMP	Tue, May 11, 2010	18.49	19.04	18.03	19.01
4512	NYSE	RAMP	Mon, May 10, 2010	18.08	18.57	17.54	18.55
4511	NYSE	RAMP	Fri, May 7, 2010	17.73	18.04	16.84	17.27
4510	NYSE	RAMP	Thu, May 6, 2010	17.90	18.29	14.68	17.83
4509	NYSE	RAMP	Wed, May 5, 2010	18.30	18.33	17.67	18.08
4508	NYSE	RAMP	Tue, May 4, 2010	19.02	19.02	18.21	18.58
4507	NYSE	RAMP	Mon, May 3, 2010	19.09	19.45	18.95	19.30
4506	NYSE	RAMP	Fri, Apr 30, 2010	19.46	19.50	19.08	19.08
4505	NYSE	RAMP	Thu, Apr 29, 2010	19.25	19.75	19.16	19.50
4504	NYSE	RAMP	Wed, Apr 28, 2010	19.30	19.39	19.04	19.18
4503	NYSE	RAMP	Tue, Apr 27, 2010	19.81	19.94	19.21	19.24
4502	NYSE	RAMP	Mon, Apr 26, 2010	19.57	19.99	19.53	19.96
4501	NYSE	RAMP	Fri, Apr 23, 2010	19.63	19.87	19.40	19.65
4500	NYSE	RAMP	Thu, Apr 22, 2010	18.95	19.60	18.80	19.59
4499	NYSE	RAMP	Wed, Apr 21, 2010	19.11	19.17	18.78	19.10
4498	NYSE	RAMP	Tue, Apr 20, 2010	18.93	19.17	18.69	19.11
4497	NYSE	RAMP	Mon, Apr 19, 2010	18.84	19.21	18.65	18.93
4496	NYSE	RAMP	Fri, Apr 16, 2010	19.21	19.33	18.72	18.95
4495	NYSE	RAMP	Thu, Apr 15, 2010	18.96	19.38	18.94	19.25
4494	NYSE	RAMP	Wed, Apr 14, 2010	18.76	19.15	18.73	19.04
4493	NYSE	RAMP	Tue, Apr 13, 2010	18.76	18.80	18.50	18.71
4492	NYSE	RAMP	Mon, Apr 12, 2010	18.70	18.96	18.68	18.86
4491	NYSE	RAMP	Fri, Apr 9, 2010	18.69	18.74	18.55	18.70
4490	NYSE	RAMP	Thu, Apr 8, 2010	18.72	18.88	18.50	18.73
4489	NYSE	RAMP	Wed, Apr 7, 2010	18.89	19.04	18.65	18.74
4488	NYSE	RAMP	Tue, Apr 6, 2010	18.61	18.90	18.50	18.89
4487	NYSE	RAMP	Mon, Apr 5, 2010	18.07	18.50	17.97	18.48
4486	NYSE	RAMP	Thu, Apr 1, 2010	17.96	18.25	17.64	17.96
4485	NYSE	RAMP	Wed, Mar 31, 2010	17.78	18.08	17.75	17.94
4484	NYSE	RAMP	Tue, Mar 30, 2010	17.64	18.25	17.63	17.90
4483	NYSE	RAMP	Mon, Mar 29, 2010	17.51	17.63	17.40	17.59
4482	NYSE	RAMP	Fri, Mar 26, 2010	17.58	17.74	17.41	17.51
4481	NYSE	RAMP	Thu, Mar 25, 2010	17.80	18.02	17.55	17.56
4480	NYSE	RAMP	Wed, Mar 24, 2010	17.94	18.16	17.70	17.70
4479	NYSE	RAMP	Tue, Mar 23, 2010	17.83	18.03	17.74	17.99
4478	NYSE	RAMP	Mon, Mar 22, 2010	17.50	17.92	17.49	17.87
4477	NYSE	RAMP	Fri, Mar 19, 2010	17.76	17.87	17.36	17.56
4476	NYSE	RAMP	Thu, Mar 18, 2010	17.80	17.93	17.62	17.78
4475	NYSE	RAMP	Wed, Mar 17, 2010	17.90	18.02	17.78	17.90
4474	NYSE	RAMP	Tue, Mar 16, 2010	17.93	17.95	17.32	17.90
4473	NYSE	RAMP	Mon, Mar 15, 2010	17.90	17.93	17.48	17.86
4472	NYSE	RAMP	Fri, Mar 12, 2010	18.34	18.42	17.90	17.98
4471	NYSE	RAMP	Thu, Mar 11, 2010	18.15	18.31	18.08	18.22
4470	NYSE	RAMP	Wed, Mar 10, 2010	18.31	18.50	18.00	18.28
4469	NYSE	RAMP	Tue, Mar 9, 2010	18.31	18.53	17.62	18.38
4468	NYSE	RAMP	Mon, Mar 8, 2010	17.98	18.34	17.96	18.32
4467	NYSE	RAMP	Fri, Mar 5, 2010	17.84	18.13	17.84	18.01
4466	NYSE	RAMP	Thu, Mar 4, 2010	17.98	18.15	17.78	17.96
4465	NYSE	RAMP	Wed, Mar 3, 2010	18.46	18.50	17.85	18.03
4464	NYSE	RAMP	Tue, Mar 2, 2010	17.44	18.74	17.41	18.52
4463	NYSE	RAMP	Mon, Mar 1, 2010	16.95	17.50	16.92	17.46
4462	NYSE	RAMP	Fri, Feb 26, 2010	16.94	16.98	16.80	16.86
4461	NYSE	RAMP	Thu, Feb 25, 2010	16.62	16.97	16.50	16.89
4460	NYSE	RAMP	Wed, Feb 24, 2010	16.69	16.91	16.65	16.77
4459	NYSE	RAMP	Tue, Feb 23, 2010	16.64	16.93	16.33	16.75
4458	NYSE	RAMP	Mon, Feb 22, 2010	16.52	16.83	16.45	16.72
4457	NYSE	RAMP	Fri, Feb 19, 2010	16.24	16.56	16.23	16.53
4456	NYSE	RAMP	Thu, Feb 18, 2010	15.95	16.32	15.78	16.31
4455	NYSE	RAMP	Wed, Feb 17, 2010	15.90	16.00	15.82	16.00
4454	NYSE	RAMP	Tue, Feb 16, 2010	15.63	15.91	15.42	15.90
4453	NYSE	RAMP	Fri, Feb 12, 2010	15.55	15.83	15.45	15.83
4452	NYSE	RAMP	Thu, Feb 11, 2010	15.40	15.79	15.10	15.72
4451	NYSE	RAMP	Wed, Feb 10, 2010	15.58	15.63	15.30	15.40
4450	NYSE	RAMP	Tue, Feb 9, 2010	15.75	15.88	15.45	15.61
4449	NYSE	RAMP	Mon, Feb 8, 2010	16.00	16.15	15.62	15.65
4448	NYSE	RAMP	Fri, Feb 5, 2010	16.00	16.05	15.64	16.02
4447	NYSE	RAMP	Thu, Feb 4, 2010	16.24	16.36	15.96	15.96
4446	NYSE	RAMP	Wed, Feb 3, 2010	15.59	16.46	15.59	16.30
4445	NYSE	RAMP	Tue, Feb 2, 2010	15.10	15.66	14.98	15.60
4444	NYSE	RAMP	Mon, Feb 1, 2010	15.43	15.66	14.95	15.07
4443	NYSE	RAMP	Fri, Jan 29, 2010	14.13	15.86	14.06	15.38
4442	NYSE	RAMP	Thu, Jan 28, 2010	14.48	14.67	13.95	14.03
4441	NYSE	RAMP	Wed, Jan 27, 2010	14.01	14.15	13.83	13.95
4440	NYSE	RAMP	Tue, Jan 26, 2010	14.87	14.90	14.04	14.07
4439	NYSE	RAMP	Mon, Jan 25, 2010	14.68	15.00	14.50	14.90
4438	NYSE	RAMP	Fri, Jan 22, 2010	14.18	14.44	13.81	13.90
4437	NYSE	RAMP	Thu, Jan 21, 2010	14.35	14.50	14.00	14.24
4436	NYSE	RAMP	Wed, Jan 20, 2010	14.43	14.51	14.03	14.29
4435	NYSE	RAMP	Tue, Jan 19, 2010	13.82	14.53	13.82	14.53
4434	NYSE	RAMP	Fri, Jan 15, 2010	14.12	14.12	13.59	13.76
4433	NYSE	RAMP	Thu, Jan 14, 2010	14.05	14.11	13.97	14.05
4432	NYSE	RAMP	Wed, Jan 13, 2010	13.75	14.08	13.64	14.03
4431	NYSE	RAMP	Tue, Jan 12, 2010	13.65	13.79	13.55	13.69
4430	NYSE	RAMP	Mon, Jan 11, 2010	13.86	13.89	13.66	13.72
4429	NYSE	RAMP	Fri, Jan 8, 2010	13.82	13.93	13.70	13.79
4428	NYSE	RAMP	Thu, Jan 7, 2010	13.56	13.90	13.56	13.88
4427	NYSE	RAMP	Wed, Jan 6, 2010	13.80	14.01	13.71	13.76
4426	NYSE	RAMP	Tue, Jan 5, 2010	13.85	13.85	13.60	13.70
4425	NYSE	RAMP	Mon, Jan 4, 2010	13.51	13.97	13.50	13.83
4424	NYSE	RAMP	Thu, Dec 31, 2009	13.61	13.74	13.42	13.43
4423	NYSE	RAMP	Wed, Dec 30, 2009	13.65	13.82	13.41	13.55
4422	NYSE	RAMP	Tue, Dec 29, 2009	14.17	14.19	13.65	13.69
4421	NYSE	RAMP	Mon, Dec 28, 2009	14.07	14.41	14.04	14.16
4420	NYSE	RAMP	Thu, Dec 24, 2009	13.95	14.15	13.91	13.98
4419	NYSE	RAMP	Wed, Dec 23, 2009	13.50	13.99	13.49	13.86
4418	NYSE	RAMP	Tue, Dec 22, 2009	13.15	13.57	12.91	13.41
4417	NYSE	RAMP	Mon, Dec 21, 2009	13.11	13.42	13.00	13.19
4416	NYSE	RAMP	Fri, Dec 18, 2009	12.92	12.99	12.74	12.97
4415	NYSE	RAMP	Thu, Dec 17, 2009	12.91	13.13	12.74	12.81
4414	NYSE	RAMP	Wed, Dec 16, 2009	13.19	13.25	12.80	12.97
4413	NYSE	RAMP	Tue, Dec 15, 2009	12.17	13.25	12.17	13.10
4412	NYSE	RAMP	Mon, Dec 14, 2009	12.05	12.09	11.89	12.07
4411	NYSE	RAMP	Fri, Dec 11, 2009	11.87	11.98	11.73	11.95
4410	NYSE	RAMP	Thu, Dec 10, 2009	12.14	12.24	11.71	11.78
4409	NYSE	RAMP	Wed, Dec 9, 2009	12.10	12.14	11.88	12.04
4408	NYSE	RAMP	Tue, Dec 8, 2009	12.34	12.42	12.06	12.16
4407	NYSE	RAMP	Mon, Dec 7, 2009	12.39	12.57	12.36	12.45
4406	NYSE	RAMP	Fri, Dec 4, 2009	12.35	12.57	12.03	12.38
4405	NYSE	RAMP	Thu, Dec 3, 2009	12.20	12.35	12.09	12.10
4404	NYSE	RAMP	Wed, Dec 2, 2009	12.08	12.34	12.02	12.15
4403	NYSE	RAMP	Tue, Dec 1, 2009	11.64	12.06	11.60	12.05
4402	NYSE	RAMP	Mon, Nov 30, 2009	11.62	11.62	11.36	11.54
4401	NYSE	RAMP	Fri, Nov 27, 2009	11.54	11.88	11.53	11.67
4400	NYSE	RAMP	Wed, Nov 25, 2009	12.01	12.17	11.86	11.88
4399	NYSE	RAMP	Tue, Nov 24, 2009	12.23	12.33	11.88	11.98
4398	NYSE	RAMP	Mon, Nov 23, 2009	12.04	12.42	12.03	12.19
4397	NYSE	RAMP	Fri, Nov 20, 2009	11.89	12.00	11.74	11.99
4396	NYSE	RAMP	Thu, Nov 19, 2009	12.20	12.20	11.82	11.97
4395	NYSE	RAMP	Wed, Nov 18, 2009	12.33	12.43	12.07	12.24
4394	NYSE	RAMP	Tue, Nov 17, 2009	12.35	12.41	12.18	12.32
4393	NYSE	RAMP	Mon, Nov 16, 2009	12.15	12.67	12.09	12.49
4392	NYSE	RAMP	Fri, Nov 13, 2009	11.85	12.22	11.75	12.09
4391	NYSE	RAMP	Thu, Nov 12, 2009	12.10	12.30	11.74	11.78
4390	NYSE	RAMP	Wed, Nov 11, 2009	12.17	12.18	11.97	12.09
4389	NYSE	RAMP	Tue, Nov 10, 2009	12.12	12.17	11.98	12.05
4388	NYSE	RAMP	Mon, Nov 9, 2009	11.91	12.15	11.76	12.14
4387	NYSE	RAMP	Fri, Nov 6, 2009	11.71	11.94	11.58	11.82
4386	NYSE	RAMP	Thu, Nov 5, 2009	11.66	11.93	11.59	11.76
4385	NYSE	RAMP	Wed, Nov 4, 2009	11.46	11.90	11.35	11.49
4384	NYSE	RAMP	Tue, Nov 3, 2009	11.42	11.58	11.28	11.46
4383	NYSE	RAMP	Mon, Nov 2, 2009	11.49	11.82	11.28	11.51
4382	NYSE	RAMP	Fri, Oct 30, 2009	11.13	11.64	11.13	11.48
4381	NYSE	RAMP	Thu, Oct 29, 2009	10.00	11.36	10.00	11.26
4380	NYSE	RAMP	Wed, Oct 28, 2009	9.87	10.00	9.58	9.65
4379	NYSE	RAMP	Tue, Oct 27, 2009	9.73	9.97	9.73	9.85
4378	NYSE	RAMP	Mon, Oct 26, 2009	9.66	9.85	9.58	9.67
4377	NYSE	RAMP	Fri, Oct 23, 2009	9.94	10.00	9.61	9.63
4376	NYSE	RAMP	Thu, Oct 22, 2009	9.80	9.97	9.67	9.94
4375	NYSE	RAMP	Wed, Oct 21, 2009	9.92	10.23	9.84	9.85
4374	NYSE	RAMP	Tue, Oct 20, 2009	10.06	10.07	9.84	9.93
4373	NYSE	RAMP	Mon, Oct 19, 2009	10.00	10.05	9.90	9.99
4372	NYSE	RAMP	Fri, Oct 16, 2009	9.88	10.03	9.83	9.94
4371	NYSE	RAMP	Thu, Oct 15, 2009	9.68	9.97	9.61	9.94
4370	NYSE	RAMP	Wed, Oct 14, 2009	9.68	9.77	9.53	9.76
4369	NYSE	RAMP	Tue, Oct 13, 2009	9.91	9.94	9.58	9.62
4368	NYSE	RAMP	Mon, Oct 12, 2009	9.98	10.08	9.76	9.91
4367	NYSE	RAMP	Fri, Oct 9, 2009	9.59	9.91	9.54	9.87
4366	NYSE	RAMP	Thu, Oct 8, 2009	9.59	9.74	9.45	9.69
4365	NYSE	RAMP	Wed, Oct 7, 2009	9.42	9.60	9.34	9.55
4364	NYSE	RAMP	Tue, Oct 6, 2009	9.24	9.49	9.10	9.47
4363	NYSE	RAMP	Mon, Oct 5, 2009	9.14	9.27	9.08	9.20
4362	NYSE	RAMP	Fri, Oct 2, 2009	9.07	9.33	9.07	9.08
4361	NYSE	RAMP	Thu, Oct 1, 2009	9.43	9.58	9.14	9.15
4360	NYSE	RAMP	Wed, Sep 30, 2009	9.68	9.69	9.39	9.46
4359	NYSE	RAMP	Tue, Sep 29, 2009	9.68	9.79	9.56	9.70
4358	NYSE	RAMP	Mon, Sep 28, 2009	9.41	9.76	9.38	9.70
4357	NYSE	RAMP	Fri, Sep 25, 2009	9.39	9.55	9.30	9.34
4356	NYSE	RAMP	Thu, Sep 24, 2009	9.42	9.57	9.36	9.42
4355	NYSE	RAMP	Wed, Sep 23, 2009	9.39	9.62	9.31	9.39
4354	NYSE	RAMP	Tue, Sep 22, 2009	9.65	9.68	9.37	9.40
4353	NYSE	RAMP	Mon, Sep 21, 2009	9.73	9.83	9.48	9.59
4352	NYSE	RAMP	Fri, Sep 18, 2009	10.00	10.08	9.70	9.77
4351	NYSE	RAMP	Thu, Sep 17, 2009	9.91	10.05	9.64	10.00
4350	NYSE	RAMP	Wed, Sep 16, 2009	9.70	9.97	9.54	9.97
4349	NYSE	RAMP	Tue, Sep 15, 2009	9.66	9.72	9.39	9.72
4348	NYSE	RAMP	Mon, Sep 14, 2009	9.45	9.57	9.23	9.52
4347	NYSE	RAMP	Fri, Sep 11, 2009	9.69	9.70	9.39	9.49
4346	NYSE	RAMP	Thu, Sep 10, 2009	9.35	9.71	9.34	9.70
4345	NYSE	RAMP	Wed, Sep 9, 2009	8.90	9.35	8.85	9.33
4344	NYSE	RAMP	Tue, Sep 8, 2009	8.97	9.01	8.86	8.93
4343	NYSE	RAMP	Fri, Sep 4, 2009	8.74	9.00	8.72	8.93
4342	NYSE	RAMP	Thu, Sep 3, 2009	8.91	8.97	8.69	8.77
4341	NYSE	RAMP	Wed, Sep 2, 2009	8.72	8.91	8.65	8.84
4340	NYSE	RAMP	Tue, Sep 1, 2009	8.80	9.30	8.80	8.92
4339	NYSE	RAMP	Mon, Aug 31, 2009	9.16	9.57	9.01	9.12
4338	NYSE	RAMP	Fri, Aug 28, 2009	9.55	9.63	9.20	9.27
4337	NYSE	RAMP	Thu, Aug 27, 2009	9.61	9.72	9.22	9.53
4336	NYSE	RAMP	Wed, Aug 26, 2009	9.80	9.86	9.57	9.63
4335	NYSE	RAMP	Tue, Aug 25, 2009	9.93	9.99	9.80	9.81
4334	NYSE	RAMP	Mon, Aug 24, 2009	10.03	10.10	9.86	9.88
4333	NYSE	RAMP	Fri, Aug 21, 2009	10.15	10.20	9.91	10.04
4332	NYSE	RAMP	Thu, Aug 20, 2009	9.84	10.09	9.84	10.02
4331	NYSE	RAMP	Wed, Aug 19, 2009	9.89	10.07	9.89	9.99
4330	NYSE	RAMP	Tue, Aug 18, 2009	9.86	10.11	9.77	10.00
4329	NYSE	RAMP	Mon, Aug 17, 2009	9.78	10.20	9.70	9.79
4328	NYSE	RAMP	Fri, Aug 14, 2009	10.01	10.16	9.79	9.89
4327	NYSE	RAMP	Thu, Aug 13, 2009	9.99	10.18	9.97	10.05
4326	NYSE	RAMP	Wed, Aug 12, 2009	9.78	10.11	9.78	9.97
4325	NYSE	RAMP	Tue, Aug 11, 2009	9.71	9.92	9.45	9.81
4324	NYSE	RAMP	Mon, Aug 10, 2009	9.98	9.98	9.60	9.70
4323	NYSE	RAMP	Fri, Aug 7, 2009	9.82	10.16	9.69	10.12
4322	NYSE	RAMP	Thu, Aug 6, 2009	9.67	9.85	9.44	9.65
4321	NYSE	RAMP	Wed, Aug 5, 2009	9.87	9.96	9.57	9.68
4320	NYSE	RAMP	Tue, Aug 4, 2009	9.85	10.10	9.74	9.83
4319	NYSE	RAMP	Mon, Aug 3, 2009	9.74	10.00	9.66	9.95
4318	NYSE	RAMP	Fri, Jul 31, 2009	9.83	10.07	9.64	9.65
4317	NYSE	RAMP	Thu, Jul 30, 2009	9.65	10.12	9.65	9.92
4316	NYSE	RAMP	Wed, Jul 29, 2009	9.54	9.89	9.54	9.66
4315	NYSE	RAMP	Tue, Jul 28, 2009	9.42	9.69	9.40	9.62
4314	NYSE	RAMP	Mon, Jul 27, 2009	9.31	9.56	9.22	9.49
4313	NYSE	RAMP	Fri, Jul 24, 2009	9.17	9.39	9.04	9.28
4312	NYSE	RAMP	Thu, Jul 23, 2009	9.00	9.33	8.91	9.29
4311	NYSE	RAMP	Wed, Jul 22, 2009	8.91	9.24	8.82	9.07
4310	NYSE	RAMP	Tue, Jul 21, 2009	9.00	9.21	8.81	8.91
4309	NYSE	RAMP	Mon, Jul 20, 2009	8.82	9.00	8.54	8.89
4308	NYSE	RAMP	Fri, Jul 17, 2009	8.94	9.09	8.44	8.72
4307	NYSE	RAMP	Thu, Jul 16, 2009	8.95	9.39	8.80	8.94
4306	NYSE	RAMP	Wed, Jul 15, 2009	8.27	9.00	8.21	8.98
4305	NYSE	RAMP	Tue, Jul 14, 2009	8.00	8.25	7.95	8.24
4304	NYSE	RAMP	Mon, Jul 13, 2009	7.95	8.04	7.77	8.04
4303	NYSE	RAMP	Fri, Jul 10, 2009	7.89	8.08	7.76	7.99
4302	NYSE	RAMP	Thu, Jul 9, 2009	8.02	8.20	7.96	7.97
4301	NYSE	RAMP	Wed, Jul 8, 2009	8.07	8.10	7.94	8.02
4300	NYSE	RAMP	Tue, Jul 7, 2009	8.40	8.57	8.01	8.04
4299	NYSE	RAMP	Mon, Jul 6, 2009	8.59	8.78	8.32	8.43
4298	NYSE	RAMP	Thu, Jul 2, 2009	8.82	8.93	8.51	8.59
4297	NYSE	RAMP	Wed, Jul 1, 2009	8.93	9.04	8.81	8.83
4296	NYSE	RAMP	Tue, Jun 30, 2009	8.85	9.08	8.73	8.83
4295	NYSE	RAMP	Mon, Jun 29, 2009	8.92	9.03	8.75	8.90
4294	NYSE	RAMP	Fri, Jun 26, 2009	8.77	8.95	8.58	8.95
4293	NYSE	RAMP	Thu, Jun 25, 2009	9.14	9.26	8.68	8.92
4292	NYSE	RAMP	Wed, Jun 24, 2009	11.30	11.60	11.26	11.37
4291	NYSE	RAMP	Tue, Jun 23, 2009	11.53	11.69	11.19	11.20
4290	NYSE	RAMP	Mon, Jun 22, 2009	11.84	11.84	11.37	11.45
4289	NYSE	RAMP	Fri, Jun 19, 2009	12.05	12.22	11.86	11.90
4288	NYSE	RAMP	Thu, Jun 18, 2009	12.03	12.30	11.64	11.86
4287	NYSE	RAMP	Wed, Jun 17, 2009	11.88	12.04	11.73	12.01
4286	NYSE	RAMP	Tue, Jun 16, 2009	12.03	12.15	11.89	11.90
4285	NYSE	RAMP	Mon, Jun 15, 2009	12.15	12.15	11.62	12.00
4284	NYSE	RAMP	Fri, Jun 12, 2009	12.19	12.22	11.73	12.19
4283	NYSE	RAMP	Thu, Jun 11, 2009	12.26	12.59	12.22	12.27
4282	NYSE	RAMP	Wed, Jun 10, 2009	12.04	12.17	11.90	12.13
4281	NYSE	RAMP	Tue, Jun 9, 2009	11.79	12.06	11.60	11.99
4280	NYSE	RAMP	Mon, Jun 8, 2009	11.80	11.91	11.67	11.76
4279	NYSE	RAMP	Fri, Jun 5, 2009	11.79	11.96	11.54	11.87
4278	NYSE	RAMP	Thu, Jun 4, 2009	11.36	11.76	11.25	11.73
4277	NYSE	RAMP	Wed, Jun 3, 2009	11.23	11.35	11.00	11.35
4276	NYSE	RAMP	Tue, Jun 2, 2009	11.17	11.26	10.66	11.22
4275	NYSE	RAMP	Mon, Jun 1, 2009	10.70	11.07	10.37	10.96
4274	NYSE	RAMP	Fri, May 29, 2009	10.52	10.70	10.42	10.66
4273	NYSE	RAMP	Thu, May 28, 2009	10.46	10.74	10.35	10.54
4272	NYSE	RAMP	Wed, May 27, 2009	10.33	10.67	10.18	10.49
4271	NYSE	RAMP	Tue, May 26, 2009	9.91	10.55	9.88	10.39
4270	NYSE	RAMP	Fri, May 22, 2009	10.28	10.39	10.09	10.10
4269	NYSE	RAMP	Thu, May 21, 2009	10.42	10.48	10.12	10.28
4268	NYSE	RAMP	Wed, May 20, 2009	10.42	10.79	10.38	10.44
4267	NYSE	RAMP	Tue, May 19, 2009	10.34	10.60	10.31	10.34
4266	NYSE	RAMP	Mon, May 18, 2009	9.86	10.36	9.78	10.32
4265	NYSE	RAMP	Fri, May 15, 2009	9.32	10.00	9.27	9.94
4264	NYSE	RAMP	Thu, May 14, 2009	9.01	9.39	8.76	9.32
4263	NYSE	RAMP	Wed, May 13, 2009	9.36	9.55	8.80	8.94
4262	NYSE	RAMP	Tue, May 12, 2009	9.57	9.68	9.33	9.54
4261	NYSE	RAMP	Mon, May 11, 2009	9.59	9.77	9.45	9.47
4260	NYSE	RAMP	Fri, May 8, 2009	9.40	9.73	9.30	9.73
4259	NYSE	RAMP	Thu, May 7, 2009	9.69	9.69	9.19	9.23
4258	NYSE	RAMP	Wed, May 6, 2009	9.61	9.61	9.16	9.55
4257	NYSE	RAMP	Tue, May 5, 2009	9.52	9.64	9.36	9.56
4256	NYSE	RAMP	Mon, May 4, 2009	9.67	9.67	9.46	9.60
4255	NYSE	RAMP	Fri, May 1, 2009	9.63	9.63	9.33	9.55
4254	NYSE	RAMP	Thu, Apr 30, 2009	9.69	9.90	9.46	9.65
4253	NYSE	RAMP	Wed, Apr 29, 2009	9.31	9.72	9.25	9.65
4252	NYSE	RAMP	Tue, Apr 28, 2009	9.20	9.47	9.08	9.39
4251	NYSE	RAMP	Mon, Apr 27, 2009	9.02	9.40	8.97	9.33
4250	NYSE	RAMP	Fri, Apr 24, 2009	9.08	9.25	8.97	9.14
4249	NYSE	RAMP	Thu, Apr 23, 2009	9.08	9.08	8.80	9.05
4248	NYSE	RAMP	Wed, Apr 22, 2009	8.95	9.32	8.91	9.11
4247	NYSE	RAMP	Tue, Apr 21, 2009	8.63	9.04	8.50	9.03
4246	NYSE	RAMP	Mon, Apr 20, 2009	8.95	9.10	8.53	8.68
4245	NYSE	RAMP	Fri, Apr 17, 2009	9.20	9.27	9.00	9.14
4244	NYSE	RAMP	Thu, Apr 16, 2009	8.96	9.24	8.59	9.16
4243	NYSE	RAMP	Wed, Apr 15, 2009	8.72	8.92	8.37	8.92
4242	NYSE	RAMP	Tue, Apr 14, 2009	9.01	9.01	8.59	8.75
4241	NYSE	RAMP	Mon, Apr 13, 2009	9.29	9.32	8.89	9.11
4240	NYSE	RAMP	Thu, Apr 9, 2009	9.12	9.45	9.03	9.38
4239	NYSE	RAMP	Wed, Apr 8, 2009	8.98	9.13	8.76	8.89
4238	NYSE	RAMP	Tue, Apr 7, 2009	9.05	9.05	8.85	8.90
4237	NYSE	RAMP	Mon, Apr 6, 2009	8.41	9.06	8.16	9.03
4236	NYSE	RAMP	Fri, Apr 3, 2009	7.78	8.46	7.70	8.46
4235	NYSE	RAMP	Thu, Apr 2, 2009	7.58	7.88	7.40	7.76
4234	NYSE	RAMP	Wed, Apr 1, 2009	7.35	7.53	7.25	7.35
4233	NYSE	RAMP	Tue, Mar 31, 2009	7.46	7.57	7.39	7.40
4232	NYSE	RAMP	Mon, Mar 30, 2009	7.42	7.55	7.22	7.44
4231	NYSE	RAMP	Fri, Mar 27, 2009	7.93	7.96	7.55	7.56
4230	NYSE	RAMP	Thu, Mar 26, 2009	7.57	8.05	7.42	8.03
4229	NYSE	RAMP	Wed, Mar 25, 2009	7.61	7.61	7.38	7.47
4228	NYSE	RAMP	Tue, Mar 24, 2009	7.45	7.52	7.31	7.40
4227	NYSE	RAMP	Mon, Mar 23, 2009	7.39	7.64	7.31	7.53
4226	NYSE	RAMP	Fri, Mar 20, 2009	7.53	7.56	7.18	7.19
4225	NYSE	RAMP	Thu, Mar 19, 2009	7.51	7.61	7.32	7.46
4224	NYSE	RAMP	Wed, Mar 18, 2009	7.30	7.60	7.28	7.47
4223	NYSE	RAMP	Tue, Mar 17, 2009	7.27	7.37	7.20	7.36
4222	NYSE	RAMP	Mon, Mar 16, 2009	7.37	7.43	7.20	7.23
4221	NYSE	RAMP	Fri, Mar 13, 2009	7.33	7.43	7.20	7.34
4220	NYSE	RAMP	Thu, Mar 12, 2009	7.25	7.49	7.12	7.31
4219	NYSE	RAMP	Wed, Mar 11, 2009	7.33	7.35	7.18	7.31
4218	NYSE	RAMP	Tue, Mar 10, 2009	7.06	7.38	7.06	7.26
4217	NYSE	RAMP	Mon, Mar 9, 2009	7.15	7.35	7.10	7.16
4216	NYSE	RAMP	Fri, Mar 6, 2009	7.30	7.45	7.14	7.20
4215	NYSE	RAMP	Thu, Mar 5, 2009	7.48	7.64	7.19	7.21
4214	NYSE	RAMP	Wed, Mar 4, 2009	7.90	7.92	7.44	7.62
4213	NYSE	RAMP	Tue, Mar 3, 2009	7.73	7.84	7.60	7.82
4212	NYSE	RAMP	Mon, Mar 2, 2009	8.25	8.25	7.54	7.63
4211	NYSE	RAMP	Fri, Feb 27, 2009	8.31	8.73	8.27	8.28
4210	NYSE	RAMP	Thu, Feb 26, 2009	8.75	8.75	8.39	8.42
4209	NYSE	RAMP	Wed, Feb 25, 2009	8.77	8.86	8.26	8.66
4208	NYSE	RAMP	Tue, Feb 24, 2009	8.61	8.77	8.54	8.73
4207	NYSE	RAMP	Mon, Feb 23, 2009	8.97	9.19	8.53	8.55
4206	NYSE	RAMP	Fri, Feb 20, 2009	8.90	9.11	8.67	8.92
4205	NYSE	RAMP	Thu, Feb 19, 2009	9.17	9.30	9.03	9.08
4204	NYSE	RAMP	Wed, Feb 18, 2009	9.31	9.42	9.14	9.14
4203	NYSE	RAMP	Tue, Feb 17, 2009	8.99	9.38	8.86	9.30
4202	NYSE	RAMP	Fri, Feb 13, 2009	8.73	9.67	8.67	9.40
4201	NYSE	RAMP	Thu, Feb 12, 2009	9.30	9.61	9.30	9.51
4200	NYSE	RAMP	Wed, Feb 11, 2009	9.47	9.71	9.38	9.42
4199	NYSE	RAMP	Tue, Feb 10, 2009	9.81	10.11	9.35	9.40
4198	NYSE	RAMP	Mon, Feb 9, 2009	9.78	10.25	9.73	9.85
4197	NYSE	RAMP	Fri, Feb 6, 2009	9.84	10.10	9.72	9.91
4196	NYSE	RAMP	Thu, Feb 5, 2009	10.11	10.30	9.86	9.88
4195	NYSE	RAMP	Wed, Feb 4, 2009	10.40	10.69	10.11	10.15
4194	NYSE	RAMP	Tue, Feb 3, 2009	10.38	10.76	10.18	10.36
4193	NYSE	RAMP	Mon, Feb 2, 2009	9.43	10.44	9.01	10.28
4192	NYSE	RAMP	Fri, Jan 30, 2009	9.06	10.50	8.83	9.51
4191	NYSE	RAMP	Thu, Jan 29, 2009	8.75	8.85	8.41	8.60
4190	NYSE	RAMP	Wed, Jan 28, 2009	8.81	8.91	8.74	8.85
4189	NYSE	RAMP	Tue, Jan 27, 2009	8.73	8.97	8.65	8.70
4188	NYSE	RAMP	Mon, Jan 26, 2009	8.52	8.83	8.51	8.73
4187	NYSE	RAMP	Fri, Jan 23, 2009	8.35	8.75	8.28	8.52
4186	NYSE	RAMP	Thu, Jan 22, 2009	8.51	8.63	8.10	8.37
4185	NYSE	RAMP	Wed, Jan 21, 2009	7.98	8.75	7.84	8.70
4184	NYSE	RAMP	Tue, Jan 20, 2009	8.86	9.10	7.92	7.92
4183	NYSE	RAMP	Fri, Jan 16, 2009	8.77	9.04	8.40	9.00
4182	NYSE	RAMP	Thu, Jan 15, 2009	8.57	8.75	8.16	8.75
4181	NYSE	RAMP	Wed, Jan 14, 2009	8.54	8.73	8.35	8.62
4180	NYSE	RAMP	Tue, Jan 13, 2009	8.64	8.69	8.40	8.66
4179	NYSE	RAMP	Mon, Jan 12, 2009	8.61	8.65	8.46	8.59
4178	NYSE	RAMP	Fri, Jan 9, 2009	9.01	9.12	8.54	8.59
4177	NYSE	RAMP	Thu, Jan 8, 2009	8.98	9.27	8.89	9.06
4176	NYSE	RAMP	Wed, Jan 7, 2009	8.59	9.03	8.47	9.02
4175	NYSE	RAMP	Tue, Jan 6, 2009	8.40	8.77	8.38	8.72
4174	NYSE	RAMP	Mon, Jan 5, 2009	8.04	8.32	7.85	8.32
4173	NYSE	RAMP	Fri, Jan 2, 2009	8.10	8.10	7.88	8.03
4172	NYSE	RAMP	Wed, Dec 31, 2008	7.81	8.17	7.35	8.11
4171	NYSE	RAMP	Tue, Dec 30, 2008	7.30	7.83	7.15	7.83
4170	NYSE	RAMP	Mon, Dec 29, 2008	7.71	7.89	7.12	7.25
4169	NYSE	RAMP	Fri, Dec 26, 2008	7.66	7.96	7.43	7.72
4168	NYSE	RAMP	Wed, Dec 24, 2008	7.58	7.81	7.52	7.66
4167	NYSE	RAMP	Tue, Dec 23, 2008	8.16	8.40	7.55	7.60
4166	NYSE	RAMP	Mon, Dec 22, 2008	8.61	8.61	7.87	8.13
4165	NYSE	RAMP	Fri, Dec 19, 2008	8.54	8.82	8.39	8.59
4164	NYSE	RAMP	Thu, Dec 18, 2008	8.43	8.67	8.24	8.40
4163	NYSE	RAMP	Wed, Dec 17, 2008	7.82	8.51	7.63	8.43
4162	NYSE	RAMP	Tue, Dec 16, 2008	7.30	7.93	7.18	7.90
4161	NYSE	RAMP	Mon, Dec 15, 2008	7.61	7.61	7.12	7.23
4160	NYSE	RAMP	Fri, Dec 12, 2008	7.16	7.61	7.16	7.58
4159	NYSE	RAMP	Thu, Dec 11, 2008	7.45	7.66	7.19	7.31
4158	NYSE	RAMP	Wed, Dec 10, 2008	7.34	7.69	7.34	7.57
4157	NYSE	RAMP	Tue, Dec 9, 2008	7.20	7.53	7.07	7.29
4156	NYSE	RAMP	Mon, Dec 8, 2008	7.29	7.49	7.10	7.25
4155	NYSE	RAMP	Fri, Dec 5, 2008	6.63	7.20	6.54	7.10
4154	NYSE	RAMP	Thu, Dec 4, 2008	6.93	7.24	6.57	6.68
4153	NYSE	RAMP	Wed, Dec 3, 2008	6.71	7.10	6.61	7.02
4152	NYSE	RAMP	Tue, Dec 2, 2008	6.71	6.95	6.57	6.85
4151	NYSE	RAMP	Mon, Dec 1, 2008	7.31	7.45	6.60	6.60
4150	NYSE	RAMP	Fri, Nov 28, 2008	7.47	7.54	7.23	7.51
4149	NYSE	RAMP	Wed, Nov 26, 2008	7.19	7.59	6.85	7.55
4148	NYSE	RAMP	Tue, Nov 25, 2008	7.29	7.31	6.96	7.18
4147	NYSE	RAMP	Mon, Nov 24, 2008	7.08	7.25	6.97	7.20
4146	NYSE	RAMP	Fri, Nov 21, 2008	6.85	7.10	6.36	6.98
4145	NYSE	RAMP	Thu, Nov 20, 2008	6.71	7.10	6.64	6.74
4144	NYSE	RAMP	Wed, Nov 19, 2008	7.11	7.27	6.78	6.79
4143	NYSE	RAMP	Tue, Nov 18, 2008	6.96	7.22	6.81	7.14
4142	NYSE	RAMP	Mon, Nov 17, 2008	6.56	7.16	6.56	7.00
4141	NYSE	RAMP	Fri, Nov 14, 2008	6.96	7.19	6.75	6.78
4140	NYSE	RAMP	Thu, Nov 13, 2008	6.35	7.10	6.35	7.10
4139	NYSE	RAMP	Wed, Nov 12, 2008	7.26	7.47	6.95	6.97
4138	NYSE	RAMP	Tue, Nov 11, 2008	7.59	7.64	7.32	7.38
4137	NYSE	RAMP	Mon, Nov 10, 2008	7.40	7.72	7.11	7.61
4136	NYSE	RAMP	Fri, Nov 7, 2008	6.96	7.47	6.96	7.24
4135	NYSE	RAMP	Thu, Nov 6, 2008	7.47	7.49	6.68	6.92
4134	NYSE	RAMP	Wed, Nov 5, 2008	7.79	8.21	7.51	7.54
4133	NYSE	RAMP	Tue, Nov 4, 2008	7.82	8.12	7.64	7.94
4132	NYSE	RAMP	Mon, Nov 3, 2008	7.85	8.01	7.69	7.74
4131	NYSE	RAMP	Fri, Oct 31, 2008	8.20	8.20	7.66	7.86
4130	NYSE	RAMP	Thu, Oct 30, 2008	8.55	8.60	7.87	8.25
4129	NYSE	RAMP	Wed, Oct 29, 2008	8.11	8.65	7.78	8.24
4128	NYSE	RAMP	Tue, Oct 28, 2008	7.28	8.04	7.25	8.00
4127	NYSE	RAMP	Mon, Oct 27, 2008	7.49	7.85	7.08	7.11
4126	NYSE	RAMP	Fri, Oct 24, 2008	7.35	8.46	7.08	7.49
4125	NYSE	RAMP	Thu, Oct 23, 2008	8.35	8.65	7.62	7.94
4124	NYSE	RAMP	Wed, Oct 22, 2008	8.61	8.92	8.26	8.36
4123	NYSE	RAMP	Tue, Oct 21, 2008	8.87	9.10	8.50	8.81
4122	NYSE	RAMP	Mon, Oct 20, 2008	8.74	9.04	8.34	9.01
4121	NYSE	RAMP	Fri, Oct 17, 2008	8.94	10.16	8.41	8.67
4120	NYSE	RAMP	Thu, Oct 16, 2008	9.25	9.54	8.44	9.33
4119	NYSE	RAMP	Wed, Oct 15, 2008	10.30	10.97	9.13	9.32
4118	NYSE	RAMP	Tue, Oct 14, 2008	10.90	11.38	10.21	10.69
4117	NYSE	RAMP	Mon, Oct 13, 2008	9.41	10.80	9.41	10.80
4116	NYSE	RAMP	Fri, Oct 10, 2008	8.00	9.54	6.84	9.02
4115	NYSE	RAMP	Thu, Oct 9, 2008	9.96	10.34	8.36	8.36
4114	NYSE	RAMP	Wed, Oct 8, 2008	10.13	10.61	9.45	9.74
4113	NYSE	RAMP	Tue, Oct 7, 2008	11.62	11.93	10.36	10.39
4112	NYSE	RAMP	Mon, Oct 6, 2008	11.28	11.54	10.61	11.53
4111	NYSE	RAMP	Fri, Oct 3, 2008	12.01	12.27	11.37	11.39
4110	NYSE	RAMP	Thu, Oct 2, 2008	12.43	12.93	11.74	11.81
4109	NYSE	RAMP	Wed, Oct 1, 2008	12.29	12.65	12.01	12.49
4108	NYSE	RAMP	Tue, Sep 30, 2008	12.00	12.68	11.83	12.54
4107	NYSE	RAMP	Mon, Sep 29, 2008	12.62	12.65	11.82	11.85
4106	NYSE	RAMP	Fri, Sep 26, 2008	12.54	12.94	12.46	12.86
4105	NYSE	RAMP	Thu, Sep 25, 2008	12.51	12.85	12.30	12.76
4104	NYSE	RAMP	Wed, Sep 24, 2008	12.66	12.95	12.32	12.42
4103	NYSE	RAMP	Tue, Sep 23, 2008	12.76	13.10	12.55	12.62
4102	NYSE	RAMP	Mon, Sep 22, 2008	13.41	13.50	12.66	12.74
4101	NYSE	RAMP	Fri, Sep 19, 2008	12.88	13.65	12.60	13.43
4100	NYSE	RAMP	Thu, Sep 18, 2008	13.19	13.20	12.08	12.34
4099	NYSE	RAMP	Wed, Sep 17, 2008	13.51	13.92	12.63	12.85
4098	NYSE	RAMP	Tue, Sep 16, 2008	13.81	13.93	13.48	13.67
4097	NYSE	RAMP	Mon, Sep 15, 2008	14.51	14.71	13.70	14.07
4096	NYSE	RAMP	Fri, Sep 12, 2008	14.71	15.11	14.58	14.96
4095	NYSE	RAMP	Thu, Sep 11, 2008	14.51	14.93	14.34	14.79
4094	NYSE	RAMP	Wed, Sep 10, 2008	14.40	14.75	14.32	14.67
4093	NYSE	RAMP	Tue, Sep 9, 2008	14.69	14.90	14.19	14.20
4092	NYSE	RAMP	Mon, Sep 8, 2008	14.43	14.90	14.33	14.65
4091	NYSE	RAMP	Fri, Sep 5, 2008	13.88	14.27	13.84	14.18
4090	NYSE	RAMP	Thu, Sep 4, 2008	14.36	14.42	13.78	13.98
4089	NYSE	RAMP	Wed, Sep 3, 2008	14.09	14.61	14.00	14.55
4088	NYSE	RAMP	Tue, Sep 2, 2008	14.79	14.95	14.29	14.47
4087	NYSE	RAMP	Fri, Aug 29, 2008	14.76	14.82	14.35	14.45
4086	NYSE	RAMP	Thu, Aug 28, 2008	14.79	14.85	14.68	14.79
4085	NYSE	RAMP	Wed, Aug 27, 2008	13.88	14.95	13.88	14.75
4084	NYSE	RAMP	Tue, Aug 26, 2008	13.70	14.05	13.64	13.92
4083	NYSE	RAMP	Mon, Aug 25, 2008	13.92	14.16	13.60	13.71
4082	NYSE	RAMP	Fri, Aug 22, 2008	13.79	14.15	13.50	14.02
4081	NYSE	RAMP	Thu, Aug 21, 2008	13.80	13.97	13.65	13.71
4080	NYSE	RAMP	Wed, Aug 20, 2008	13.52	14.01	13.42	13.89
4079	NYSE	RAMP	Tue, Aug 19, 2008	13.76	13.83	13.38	13.47
4078	NYSE	RAMP	Mon, Aug 18, 2008	14.03	14.11	13.69	13.86
4077	NYSE	RAMP	Fri, Aug 15, 2008	14.31	14.49	13.81	13.95
4076	NYSE	RAMP	Thu, Aug 14, 2008	14.05	14.23	14.05	14.15
4075	NYSE	RAMP	Wed, Aug 13, 2008	14.12	14.25	13.88	14.21
4074	NYSE	RAMP	Tue, Aug 12, 2008	14.28	14.33	13.78	14.12
4073	NYSE	RAMP	Mon, Aug 11, 2008	14.00	14.44	13.86	14.35
4072	NYSE	RAMP	Fri, Aug 8, 2008	13.50	14.23	13.50	14.00
4071	NYSE	RAMP	Thu, Aug 7, 2008	13.43	13.91	13.43	13.47
4070	NYSE	RAMP	Wed, Aug 6, 2008	13.54	13.75	13.26	13.59
4069	NYSE	RAMP	Tue, Aug 5, 2008	13.18	13.63	13.14	13.54
4068	NYSE	RAMP	Mon, Aug 4, 2008	13.02	13.12	12.52	13.07
4067	NYSE	RAMP	Fri, Aug 1, 2008	12.94	13.24	12.48	13.05
4066	NYSE	RAMP	Thu, Jul 31, 2008	12.50	13.41	12.22	12.84
4065	NYSE	RAMP	Wed, Jul 30, 2008	12.50	12.50	11.87	12.16
4064	NYSE	RAMP	Tue, Jul 29, 2008	11.70	12.57	11.70	12.41
4063	NYSE	RAMP	Mon, Jul 28, 2008	11.83	11.89	11.60	11.66
4062	NYSE	RAMP	Fri, Jul 25, 2008	12.25	12.40	11.88	11.90
4061	NYSE	RAMP	Thu, Jul 24, 2008	12.37	12.59	12.09	12.17
4060	NYSE	RAMP	Wed, Jul 23, 2008	12.05	12.45	12.05	12.39
4059	NYSE	RAMP	Tue, Jul 22, 2008	11.28	12.00	11.28	11.99
4058	NYSE	RAMP	Mon, Jul 21, 2008	11.40	11.48	11.23	11.35
4057	NYSE	RAMP	Fri, Jul 18, 2008	11.35	11.46	11.07	11.39
4056	NYSE	RAMP	Thu, Jul 17, 2008	11.53	11.64	11.10	11.38
4055	NYSE	RAMP	Wed, Jul 16, 2008	11.06	11.47	11.04	11.44
4054	NYSE	RAMP	Tue, Jul 15, 2008	11.17	11.44	10.91	11.04
4053	NYSE	RAMP	Mon, Jul 14, 2008	12.14	12.17	11.19	11.31
4052	NYSE	RAMP	Fri, Jul 11, 2008	11.46	12.13	11.35	12.01
4051	NYSE	RAMP	Thu, Jul 10, 2008	11.53	11.91	11.50	11.59
4050	NYSE	RAMP	Wed, Jul 9, 2008	12.02	12.19	11.51	11.54
4049	NYSE	RAMP	Tue, Jul 8, 2008	11.33	12.25	11.33	12.25
4048	NYSE	RAMP	Mon, Jul 7, 2008	11.31	11.58	11.15	11.36
4047	NYSE	RAMP	Thu, Jul 3, 2008	11.46	11.75	11.17	11.28
4046	NYSE	RAMP	Wed, Jul 2, 2008	12.01	12.06	11.44	11.44
4045	NYSE	RAMP	Tue, Jul 1, 2008	11.35	11.81	11.18	11.80
4044	NYSE	RAMP	Mon, Jun 30, 2008	11.78	11.94	11.48	11.49
4043	NYSE	RAMP	Fri, Jun 27, 2008	12.20	12.40	11.77	11.81
4042	NYSE	RAMP	Thu, Jun 26, 2008	13.14	13.14	12.16	12.16
4041	NYSE	RAMP	Wed, Jun 25, 2008	12.99	13.28	12.75	13.08
4040	NYSE	RAMP	Tue, Jun 24, 2008	13.25	13.25	12.71	13.00
4039	NYSE	RAMP	Mon, Jun 23, 2008	13.48	13.48	12.93	12.93
4038	NYSE	RAMP	Fri, Jun 20, 2008	13.50	13.56	13.00	13.40
4037	NYSE	RAMP	Thu, Jun 19, 2008	14.00	14.10	13.55	13.64
4036	NYSE	RAMP	Wed, Jun 18, 2008	14.52	14.56	14.03	14.06
4035	NYSE	RAMP	Tue, Jun 17, 2008	14.97	14.99	14.62	14.64
4034	NYSE	RAMP	Mon, Jun 16, 2008	14.59	14.96	14.51	14.91
4033	NYSE	RAMP	Fri, Jun 13, 2008	14.61	14.73	14.45	14.66
4032	NYSE	RAMP	Thu, Jun 12, 2008	14.56	14.79	14.56	14.65
4031	NYSE	RAMP	Wed, Jun 11, 2008	14.58	14.76	14.46	14.51
4030	NYSE	RAMP	Tue, Jun 10, 2008	14.51	14.78	14.42	14.53
4029	NYSE	RAMP	Mon, Jun 9, 2008	14.86	14.86	14.39	14.58
4028	NYSE	RAMP	Fri, Jun 6, 2008	14.90	14.99	14.69	14.80
4027	NYSE	RAMP	Thu, Jun 5, 2008	14.94	15.00	14.80	14.98
4026	NYSE	RAMP	Wed, Jun 4, 2008	14.70	15.10	14.61	14.91
4025	NYSE	RAMP	Tue, Jun 3, 2008	14.75	15.01	14.50	14.77
4024	NYSE	RAMP	Mon, Jun 2, 2008	14.63	14.76	14.38	14.72
4023	NYSE	RAMP	Fri, May 30, 2008	14.47	14.72	14.33	14.67
4022	NYSE	RAMP	Thu, May 29, 2008	14.29	14.54	14.19	14.46
4021	NYSE	RAMP	Wed, May 28, 2008	14.09	14.25	14.00	14.24
4020	NYSE	RAMP	Tue, May 27, 2008	13.67	14.13	13.67	14.10
4019	NYSE	RAMP	Fri, May 23, 2008	13.64	13.75	13.60	13.63
4018	NYSE	RAMP	Thu, May 22, 2008	13.45	14.06	13.44	13.70
4017	NYSE	RAMP	Wed, May 21, 2008	13.52	13.98	13.49	13.50
4016	NYSE	RAMP	Tue, May 20, 2008	13.42	13.67	13.11	13.49
4015	NYSE	RAMP	Mon, May 19, 2008	12.53	13.77	12.50	13.47
4014	NYSE	RAMP	Fri, May 16, 2008	12.39	12.57	12.30	12.50
4013	NYSE	RAMP	Thu, May 15, 2008	12.24	12.48	12.00	12.35
4012	NYSE	RAMP	Wed, May 14, 2008	12.26	12.40	12.12	12.33
4011	NYSE	RAMP	Tue, May 13, 2008	12.32	12.35	12.13	12.20
4010	NYSE	RAMP	Mon, May 12, 2008	12.16	12.30	12.11	12.26
4009	NYSE	RAMP	Fri, May 9, 2008	11.91	12.30	11.87	12.17
4008	NYSE	RAMP	Thu, May 8, 2008	12.09	12.10	11.79	11.96
4007	NYSE	RAMP	Wed, May 7, 2008	12.12	12.19	11.97	12.01
4006	NYSE	RAMP	Tue, May 6, 2008	12.07	12.22	11.97	12.13
4005	NYSE	RAMP	Mon, May 5, 2008	12.40	12.43	11.99	12.13
4004	NYSE	RAMP	Fri, May 2, 2008	12.39	12.50	12.30	12.45
4003	NYSE	RAMP	Thu, May 1, 2008	11.83	12.38	11.83	12.31
4002	NYSE	RAMP	Wed, Apr 30, 2008	11.80	11.87	11.70	11.83
4001	NYSE	RAMP	Tue, Apr 29, 2008	11.66	11.81	11.66	11.80
4000	NYSE	RAMP	Mon, Apr 28, 2008	11.82	11.90	11.62	11.70
3999	NYSE	RAMP	Fri, Apr 25, 2008	11.63	11.90	11.63	11.84
3998	NYSE	RAMP	Thu, Apr 24, 2008	11.34	11.84	11.34	11.62
3997	NYSE	RAMP	Wed, Apr 23, 2008	10.72	11.38	10.72	11.29
3996	NYSE	RAMP	Tue, Apr 22, 2008	10.58	10.91	10.51	10.87
3995	NYSE	RAMP	Mon, Apr 21, 2008	10.55	10.72	10.51	10.64
3994	NYSE	RAMP	Fri, Apr 18, 2008	10.67	10.71	10.50	10.60
3993	NYSE	RAMP	Thu, Apr 17, 2008	10.57	10.62	10.46	10.55
3992	NYSE	RAMP	Wed, Apr 16, 2008	10.89	10.90	10.58	10.59
3991	NYSE	RAMP	Tue, Apr 15, 2008	10.96	10.98	10.76	10.83
3990	NYSE	RAMP	Mon, Apr 14, 2008	10.90	11.04	10.88	10.94
3989	NYSE	RAMP	Fri, Apr 11, 2008	11.15	11.20	10.91	10.92
3988	NYSE	RAMP	Thu, Apr 10, 2008	11.35	11.38	11.17	11.20
3987	NYSE	RAMP	Wed, Apr 9, 2008	11.67	11.68	11.36	11.37
3986	NYSE	RAMP	Tue, Apr 8, 2008	11.61	11.68	11.52	11.68
3985	NYSE	RAMP	Mon, Apr 7, 2008	11.82	11.90	11.65	11.65
3984	NYSE	RAMP	Fri, Apr 4, 2008	11.95	11.95	11.70	11.78
3983	NYSE	RAMP	Thu, Apr 3, 2008	11.91	12.00	11.74	11.94
3982	NYSE	RAMP	Wed, Apr 2, 2008	11.98	12.04	11.88	11.97
3981	NYSE	RAMP	Tue, Apr 1, 2008	11.99	12.03	11.88	11.93
3980	NYSE	RAMP	Mon, Mar 31, 2008	11.51	11.95	11.36	11.87
3979	NYSE	RAMP	Fri, Mar 28, 2008	11.67	11.69	11.43	11.51
3978	NYSE	RAMP	Thu, Mar 27, 2008	11.85	11.86	11.59	11.63
3977	NYSE	RAMP	Wed, Mar 26, 2008	11.66	11.92	11.58	11.86
3976	NYSE	RAMP	Tue, Mar 25, 2008	11.42	11.90	11.41	11.69
3975	NYSE	RAMP	Mon, Mar 24, 2008	11.02	11.57	11.02	11.45
3974	NYSE	RAMP	Thu, Mar 20, 2008	10.51	11.07	10.51	11.00
3973	NYSE	RAMP	Wed, Mar 19, 2008	11.02	11.06	10.82	10.82
3972	NYSE	RAMP	Tue, Mar 18, 2008	11.11	11.12	10.81	10.99
3971	NYSE	RAMP	Mon, Mar 17, 2008	11.02	11.14	10.75	10.99
3970	NYSE	RAMP	Fri, Mar 14, 2008	11.88	11.88	11.33	11.35
3969	NYSE	RAMP	Thu, Mar 13, 2008	11.78	11.90	11.55	11.81
3968	NYSE	RAMP	Wed, Mar 12, 2008	11.81	12.00	11.68	11.86
3967	NYSE	RAMP	Tue, Mar 11, 2008	12.01	12.10	11.65	11.76
3966	NYSE	RAMP	Mon, Mar 10, 2008	12.03	12.10	11.68	11.76
3965	NYSE	RAMP	Fri, Mar 7, 2008	12.11	12.29	11.85	11.96
3964	NYSE	RAMP	Thu, Mar 6, 2008	12.43	12.46	12.11	12.11
3963	NYSE	RAMP	Wed, Mar 5, 2008	12.45	12.69	12.27	12.47
3962	NYSE	RAMP	Tue, Mar 4, 2008	12.57	12.57	12.10	12.44
3961	NYSE	RAMP	Mon, Mar 3, 2008	12.74	12.85	12.49	12.63
3960	NYSE	RAMP	Fri, Feb 29, 2008	13.07	13.24	12.67	12.71
3959	NYSE	RAMP	Thu, Feb 28, 2008	13.30	13.30	12.92	13.21
3958	NYSE	RAMP	Wed, Feb 27, 2008	13.22	13.43	13.20	13.34
3957	NYSE	RAMP	Tue, Feb 26, 2008	13.45	13.49	13.26	13.30
3956	NYSE	RAMP	Mon, Feb 25, 2008	13.51	13.58	13.25	13.49
3955	NYSE	RAMP	Fri, Feb 22, 2008	13.49	13.53	13.21	13.50
3954	NYSE	RAMP	Thu, Feb 21, 2008	13.23	13.66	13.19	13.42
3953	NYSE	RAMP	Wed, Feb 20, 2008	12.85	13.14	12.85	13.14
3952	NYSE	RAMP	Tue, Feb 19, 2008	12.95	13.01	12.66	12.89
3951	NYSE	RAMP	Fri, Feb 15, 2008	12.48	13.03	12.48	12.87
3950	NYSE	RAMP	Thu, Feb 14, 2008	12.14	12.52	12.13	12.52
3949	NYSE	RAMP	Wed, Feb 13, 2008	11.88	12.08	11.79	12.06
3948	NYSE	RAMP	Tue, Feb 12, 2008	11.53	11.86	11.43	11.76
3947	NYSE	RAMP	Mon, Feb 11, 2008	11.59	11.60	11.12	11.50
3946	NYSE	RAMP	Fri, Feb 8, 2008	11.21	11.58	11.14	11.47
3945	NYSE	RAMP	Thu, Feb 7, 2008	11.05	11.29	10.96	11.19
3944	NYSE	RAMP	Wed, Feb 6, 2008	11.16	11.25	10.90	11.09
3943	NYSE	RAMP	Tue, Feb 5, 2008	10.85	11.16	10.80	11.08
3942	NYSE	RAMP	Mon, Feb 4, 2008	11.26	11.30	10.80	11.02
3941	NYSE	RAMP	Fri, Feb 1, 2008	10.67	11.26	10.63	11.26
3940	NYSE	RAMP	Thu, Jan 31, 2008	10.22	10.62	10.22	10.61
3939	NYSE	RAMP	Wed, Jan 30, 2008	10.37	10.57	10.18	10.36
3938	NYSE	RAMP	Tue, Jan 29, 2008	10.36	10.55	10.27	10.35
3937	NYSE	RAMP	Mon, Jan 28, 2008	10.40	10.57	10.12	10.32
3936	NYSE	RAMP	Fri, Jan 25, 2008	10.32	10.70	10.29	10.43
3935	NYSE	RAMP	Thu, Jan 24, 2008	9.03	10.48	9.03	10.41
3934	NYSE	RAMP	Wed, Jan 23, 2008	8.76	9.43	8.71	9.00
3933	NYSE	RAMP	Tue, Jan 22, 2008	9.00	9.49	8.66	9.09
3932	NYSE	RAMP	Fri, Jan 18, 2008	9.80	9.85	9.28	9.38
3931	NYSE	RAMP	Thu, Jan 17, 2008	10.12	10.37	9.65	9.75
3930	NYSE	RAMP	Wed, Jan 16, 2008	9.81	10.18	9.81	10.09
3929	NYSE	RAMP	Tue, Jan 15, 2008	10.01	10.05	9.79	9.80
3928	NYSE	RAMP	Mon, Jan 14, 2008	10.06	10.13	10.01	10.08
3927	NYSE	RAMP	Fri, Jan 11, 2008	10.22	10.22	9.82	10.01
3926	NYSE	RAMP	Thu, Jan 10, 2008	10.40	10.53	10.19	10.32
3925	NYSE	RAMP	Wed, Jan 9, 2008	10.18	10.46	10.13	10.45
3924	NYSE	RAMP	Tue, Jan 8, 2008	10.52	10.55	10.16	10.17
3923	NYSE	RAMP	Mon, Jan 7, 2008	10.69	10.91	10.45	10.49
3922	NYSE	RAMP	Fri, Jan 4, 2008	10.86	10.86	10.58	10.65
3921	NYSE	RAMP	Thu, Jan 3, 2008	11.17	11.17	10.91	10.93
3920	NYSE	RAMP	Wed, Jan 2, 2008	11.71	11.71	11.08	11.15
3919	NYSE	RAMP	Mon, Dec 31, 2007	11.75	11.85	11.49	11.73
3918	NYSE	RAMP	Fri, Dec 28, 2007	11.75	12.01	11.75	11.79
3917	NYSE	RAMP	Thu, Dec 27, 2007	11.61	11.89	11.52	11.72
3916	NYSE	RAMP	Wed, Dec 26, 2007	11.69	11.73	11.49	11.68
3915	NYSE	RAMP	Mon, Dec 24, 2007	11.67	11.84	11.67	11.74
3914	NYSE	RAMP	Fri, Dec 21, 2007	11.29	11.67	11.07	11.64
3913	NYSE	RAMP	Thu, Dec 20, 2007	10.76	11.02	10.56	11.01
3912	NYSE	RAMP	Wed, Dec 19, 2007	10.85	10.90	10.55	10.70
3911	NYSE	RAMP	Tue, Dec 18, 2007	11.15	11.17	10.82	10.88
3910	NYSE	RAMP	Mon, Dec 17, 2007	11.23	11.35	11.09	11.10
3909	NYSE	RAMP	Fri, Dec 14, 2007	11.29	11.49	11.22	11.29
3908	NYSE	RAMP	Thu, Dec 13, 2007	11.46	11.59	11.25	11.50
3907	NYSE	RAMP	Wed, Dec 12, 2007	11.95	12.05	11.46	11.53
3906	NYSE	RAMP	Tue, Dec 11, 2007	12.18	12.19	11.70	11.73
3905	NYSE	RAMP	Mon, Dec 10, 2007	12.16	12.31	12.05	12.17
3904	NYSE	RAMP	Fri, Dec 7, 2007	12.08	12.24	12.08	12.15
3903	NYSE	RAMP	Thu, Dec 6, 2007	11.88	12.09	11.81	12.06
3902	NYSE	RAMP	Wed, Dec 5, 2007	11.66	11.91	11.61	11.91
3901	NYSE	RAMP	Tue, Dec 4, 2007	11.96	12.05	11.50	11.56
3900	NYSE	RAMP	Mon, Dec 3, 2007	12.27	12.30	12.00	12.00
3899	NYSE	RAMP	Fri, Nov 30, 2007	12.15	12.47	12.15	12.32
3898	NYSE	RAMP	Thu, Nov 29, 2007	12.26	12.36	11.99	12.10
3897	NYSE	RAMP	Wed, Nov 28, 2007	11.96	12.43	11.95	12.29
3896	NYSE	RAMP	Tue, Nov 27, 2007	11.95	11.95	11.70	11.89
3895	NYSE	RAMP	Mon, Nov 26, 2007	12.39	12.46	11.75	11.76
3894	NYSE	RAMP	Fri, Nov 23, 2007	12.32	12.45	12.30	12.37
3893	NYSE	RAMP	Wed, Nov 21, 2007	12.35	12.35	12.01	12.27
3892	NYSE	RAMP	Tue, Nov 20, 2007	12.42	12.60	12.25	12.40
3891	NYSE	RAMP	Mon, Nov 19, 2007	12.87	12.92	12.40	12.42
3890	NYSE	RAMP	Fri, Nov 16, 2007	13.01	13.04	12.78	12.92
3889	NYSE	RAMP	Thu, Nov 15, 2007	13.35	13.38	12.90	13.01
3888	NYSE	RAMP	Wed, Nov 14, 2007	13.19	13.45	13.16	13.32
3887	NYSE	RAMP	Tue, Nov 13, 2007	12.46	13.21	12.13	13.15
3886	NYSE	RAMP	Mon, Nov 12, 2007	12.33	12.40	12.10	12.16
3885	NYSE	RAMP	Fri, Nov 9, 2007	12.37	12.40	12.00	12.30
3884	NYSE	RAMP	Thu, Nov 8, 2007	12.62	12.62	11.88	12.34
3883	NYSE	RAMP	Wed, Nov 7, 2007	12.74	12.75	12.50	12.51
3882	NYSE	RAMP	Tue, Nov 6, 2007	12.86	12.97	12.67	12.89
3881	NYSE	RAMP	Mon, Nov 5, 2007	12.77	13.22	12.76	12.91
3880	NYSE	RAMP	Fri, Nov 2, 2007	12.80	12.91	12.68	12.90
3879	NYSE	RAMP	Thu, Nov 1, 2007	13.00	13.13	12.79	12.80
3878	NYSE	RAMP	Wed, Oct 31, 2007	13.28	13.35	13.09	13.14
3877	NYSE	RAMP	Tue, Oct 30, 2007	13.42	13.48	13.19	13.25
3876	NYSE	RAMP	Mon, Oct 29, 2007	13.25	13.70	13.24	13.40
3875	NYSE	RAMP	Fri, Oct 26, 2007	13.14	13.40	13.00	13.01
3874	NYSE	RAMP	Thu, Oct 25, 2007	13.89	14.16	13.05	13.14
3873	NYSE	RAMP	Wed, Oct 24, 2007	13.47	14.23	13.43	14.17
3872	NYSE	RAMP	Tue, Oct 23, 2007	13.76	13.82	13.36	13.42
3871	NYSE	RAMP	Mon, Oct 22, 2007	13.71	13.84	13.51	13.76
3870	NYSE	RAMP	Fri, Oct 19, 2007	13.81	13.84	13.47	13.61
3869	NYSE	RAMP	Thu, Oct 18, 2007	13.93	14.07	13.77	13.86
3868	NYSE	RAMP	Wed, Oct 17, 2007	14.23	14.37	13.78	14.01
3867	NYSE	RAMP	Tue, Oct 16, 2007	14.21	14.41	14.03	14.21
3866	NYSE	RAMP	Mon, Oct 15, 2007	14.96	15.01	13.89	14.26
3865	NYSE	RAMP	Fri, Oct 12, 2007	15.30	15.30	14.96	14.98
3864	NYSE	RAMP	Thu, Oct 11, 2007	15.71	15.71	15.20	15.26
3863	NYSE	RAMP	Wed, Oct 10, 2007	15.41	15.63	15.13	15.59
3862	NYSE	RAMP	Tue, Oct 9, 2007	15.56	15.57	15.39	15.45
3861	NYSE	RAMP	Mon, Oct 8, 2007	15.51	15.63	15.38	15.54
3860	NYSE	RAMP	Fri, Oct 5, 2007	15.68	15.80	15.54	15.57
3859	NYSE	RAMP	Thu, Oct 4, 2007	15.22	15.80	15.22	15.66
3858	NYSE	RAMP	Wed, Oct 3, 2007	15.26	15.77	15.09	15.14
3857	NYSE	RAMP	Tue, Oct 2, 2007	16.00	16.00	15.24	15.31
3856	NYSE	RAMP	Mon, Oct 1, 2007	16.95	17.20	14.75	15.89
3855	NYSE	RAMP	Fri, Sep 28, 2007	19.85	19.93	19.62	19.79
3854	NYSE	RAMP	Thu, Sep 27, 2007	19.45	20.00	19.26	19.89
3853	NYSE	RAMP	Wed, Sep 26, 2007	19.58	19.67	18.75	19.36
3852	NYSE	RAMP	Tue, Sep 25, 2007	20.43	20.49	18.81	19.50
3851	NYSE	RAMP	Mon, Sep 24, 2007	22.21	22.21	20.30	20.55
3850	NYSE	RAMP	Fri, Sep 21, 2007	22.73	22.73	22.00	22.18
3849	NYSE	RAMP	Thu, Sep 20, 2007	22.52	22.59	22.40	22.59
3848	NYSE	RAMP	Wed, Sep 19, 2007	22.49	22.61	22.40	22.54
3847	NYSE	RAMP	Tue, Sep 18, 2007	22.34	22.57	22.32	22.40
3846	NYSE	RAMP	Mon, Sep 17, 2007	23.19	23.21	21.76	22.22
3845	NYSE	RAMP	Fri, Sep 14, 2007	23.27	23.32	23.01	23.16
3844	NYSE	RAMP	Thu, Sep 13, 2007	23.78	23.80	23.45	23.45
3843	NYSE	RAMP	Wed, Sep 12, 2007	23.77	23.81	23.60	23.80
3842	NYSE	RAMP	Tue, Sep 11, 2007	23.85	23.96	23.70	23.79
3841	NYSE	RAMP	Mon, Sep 10, 2007	23.94	23.95	23.80	23.86
3840	NYSE	RAMP	Fri, Sep 7, 2007	23.90	24.01	23.81	23.93
3839	NYSE	RAMP	Thu, Sep 6, 2007	24.03	24.05	23.83	24.05
3838	NYSE	RAMP	Wed, Sep 5, 2007	23.91	24.09	23.73	24.02
3837	NYSE	RAMP	Tue, Sep 4, 2007	24.47	24.48	23.96	24.20
3836	NYSE	RAMP	Fri, Aug 31, 2007	24.34	24.62	24.28	24.50
3835	NYSE	RAMP	Thu, Aug 30, 2007	24.35	24.50	24.06	24.34
3834	NYSE	RAMP	Wed, Aug 29, 2007	24.29	24.50	24.09	24.46
3833	NYSE	RAMP	Tue, Aug 28, 2007	24.48	24.48	24.26	24.28
3832	NYSE	RAMP	Mon, Aug 27, 2007	24.70	24.80	24.29	24.45
3831	NYSE	RAMP	Fri, Aug 24, 2007	24.52	24.69	24.28	24.69
3830	NYSE	RAMP	Thu, Aug 23, 2007	24.78	24.83	24.26	24.54
3829	NYSE	RAMP	Wed, Aug 22, 2007	24.29	24.75	24.29	24.66
3828	NYSE	RAMP	Tue, Aug 21, 2007	23.40	24.20	23.40	24.16
3827	NYSE	RAMP	Mon, Aug 20, 2007	23.07	23.56	22.97	23.44
3826	NYSE	RAMP	Fri, Aug 17, 2007	23.05	23.35	22.69	23.04
3825	NYSE	RAMP	Thu, Aug 16, 2007	22.68	22.79	22.34	22.56
3824	NYSE	RAMP	Wed, Aug 15, 2007	22.76	22.84	22.16	22.60
3823	NYSE	RAMP	Tue, Aug 14, 2007	23.32	23.32	22.76	22.76
3822	NYSE	RAMP	Mon, Aug 13, 2007	23.43	23.85	23.08	23.17
3821	NYSE	RAMP	Fri, Aug 10, 2007	23.70	24.50	22.49	23.36
3820	NYSE	RAMP	Thu, Aug 9, 2007	24.81	24.81	23.73	23.86
3819	NYSE	RAMP	Wed, Aug 8, 2007	24.91	25.20	24.75	24.99
3818	NYSE	RAMP	Tue, Aug 7, 2007	24.95	25.03	24.77	24.92
3817	NYSE	RAMP	Mon, Aug 6, 2007	25.08	25.35	24.88	24.95
3816	NYSE	RAMP	Fri, Aug 3, 2007	25.21	25.44	25.12	25.17
3815	NYSE	RAMP	Thu, Aug 2, 2007	25.00	25.45	24.94	25.33
3814	NYSE	RAMP	Wed, Aug 1, 2007	25.13	25.26	24.95	25.03
3813	NYSE	RAMP	Tue, Jul 31, 2007	25.50	25.56	25.11	25.16
3812	NYSE	RAMP	Mon, Jul 30, 2007	25.42	25.76	25.06	25.32
3811	NYSE	RAMP	Fri, Jul 27, 2007	24.49	25.56	24.41	25.45
3810	NYSE	RAMP	Thu, Jul 26, 2007	24.70	24.99	23.92	24.57
3809	NYSE	RAMP	Wed, Jul 25, 2007	25.50	25.64	24.92	25.57
3808	NYSE	RAMP	Tue, Jul 24, 2007	26.00	26.01	25.34	25.36
3807	NYSE	RAMP	Mon, Jul 23, 2007	26.22	26.25	25.96	26.01
3806	NYSE	RAMP	Fri, Jul 20, 2007	26.27	26.29	26.19	26.21
3805	NYSE	RAMP	Thu, Jul 19, 2007	26.36	26.41	26.27	26.27
3804	NYSE	RAMP	Wed, Jul 18, 2007	26.40	26.43	26.25	26.34
3803	NYSE	RAMP	Tue, Jul 17, 2007	26.39	26.48	26.25	26.40
3802	NYSE	RAMP	Mon, Jul 16, 2007	26.58	26.75	26.44	26.45
3801	NYSE	RAMP	Fri, Jul 13, 2007	26.50	26.72	26.46	26.60
3800	NYSE	RAMP	Thu, Jul 12, 2007	26.55	26.59	26.47	26.49
3799	NYSE	RAMP	Wed, Jul 11, 2007	26.55	26.57	26.50	26.54
3798	NYSE	RAMP	Tue, Jul 10, 2007	26.70	26.70	26.52	26.52
3797	NYSE	RAMP	Mon, Jul 9, 2007	26.45	26.69	26.45	26.66
3796	NYSE	RAMP	Fri, Jul 6, 2007	26.40	26.47	26.37	26.45
3795	NYSE	RAMP	Thu, Jul 5, 2007	26.40	26.44	26.35	26.36
3794	NYSE	RAMP	Tue, Jul 3, 2007	26.50	26.50	26.36	26.37
3793	NYSE	RAMP	Mon, Jul 2, 2007	26.58	26.58	26.40	26.42
3792	NYSE	RAMP	Fri, Jun 29, 2007	26.44	26.53	26.40	26.45
3791	NYSE	RAMP	Thu, Jun 28, 2007	26.32	26.61	26.18	26.40
3790	NYSE	RAMP	Wed, Jun 27, 2007	26.11	26.33	26.11	26.28
3789	NYSE	RAMP	Tue, Jun 26, 2007	26.36	26.38	26.00	26.16
3788	NYSE	RAMP	Mon, Jun 25, 2007	26.48	26.57	26.24	26.31
3787	NYSE	RAMP	Fri, Jun 22, 2007	26.80	26.87	26.45	26.48
3786	NYSE	RAMP	Thu, Jun 21, 2007	27.06	27.08	26.84	26.87
3785	NYSE	RAMP	Wed, Jun 20, 2007	27.06	27.15	26.98	27.09
3784	NYSE	RAMP	Tue, Jun 19, 2007	27.03	27.12	26.97	27.06
3783	NYSE	RAMP	Mon, Jun 18, 2007	27.50	27.50	27.03	27.09
3782	NYSE	RAMP	Fri, Jun 15, 2007	27.54	27.56	27.28	27.55
3781	NYSE	RAMP	Thu, Jun 14, 2007	27.32	27.44	27.27	27.44
3780	NYSE	RAMP	Wed, Jun 13, 2007	27.24	27.44	27.24	27.38
3779	NYSE	RAMP	Tue, Jun 12, 2007	27.21	27.31	27.12	27.22
3778	NYSE	RAMP	Mon, Jun 11, 2007	27.35	27.48	27.10	27.36
3777	NYSE	RAMP	Fri, Jun 8, 2007	27.26	27.53	27.24	27.47
3776	NYSE	RAMP	Thu, Jun 7, 2007	27.52	27.60	27.11	27.23
3775	NYSE	RAMP	Wed, Jun 6, 2007	27.69	27.70	27.46	27.56
3774	NYSE	RAMP	Tue, Jun 5, 2007	27.69	27.96	27.48	27.57
3773	NYSE	RAMP	Mon, Jun 4, 2007	27.90	27.96	27.80	27.83
3772	NYSE	RAMP	Fri, Jun 1, 2007	27.80	28.09	27.67	28.03
3771	NYSE	RAMP	Thu, May 31, 2007	28.00	28.12	27.69	27.80
3770	NYSE	RAMP	Wed, May 30, 2007	27.75	28.25	27.54	28.09
3769	NYSE	RAMP	Tue, May 29, 2007	27.65	27.76	27.21	27.74
3768	NYSE	RAMP	Fri, May 25, 2007	27.75	27.75	27.60	27.68
3767	NYSE	RAMP	Thu, May 24, 2007	27.78	27.78	27.59	27.71
3766	NYSE	RAMP	Wed, May 23, 2007	27.93	28.00	27.63	27.84
3765	NYSE	RAMP	Tue, May 22, 2007	27.91	28.07	27.91	28.00
3764	NYSE	RAMP	Mon, May 21, 2007	27.44	28.07	27.41	28.04
3763	NYSE	RAMP	Fri, May 18, 2007	27.82	27.95	27.57	27.78
3762	NYSE	RAMP	Thu, May 17, 2007	27.68	27.98	27.18	27.95
3761	NYSE	RAMP	Wed, May 16, 2007	23.89	23.97	23.53	23.67
3760	NYSE	RAMP	Tue, May 15, 2007	24.03	24.18	23.69	23.76
3759	NYSE	RAMP	Mon, May 14, 2007	24.50	24.55	23.88	23.89
3758	NYSE	RAMP	Fri, May 11, 2007	24.57	24.78	24.46	24.49
3757	NYSE	RAMP	Thu, May 10, 2007	24.30	25.00	24.01	24.76
3756	NYSE	RAMP	Wed, May 9, 2007	24.49	24.61	24.14	24.23
3755	NYSE	RAMP	Tue, May 8, 2007	23.20	25.00	23.20	24.55
3754	NYSE	RAMP	Mon, May 7, 2007	23.47	23.56	23.21	23.22
3753	NYSE	RAMP	Fri, May 4, 2007	22.94	23.53	22.94	23.50
3752	NYSE	RAMP	Thu, May 3, 2007	23.14	23.14	22.91	23.01
3751	NYSE	RAMP	Wed, May 2, 2007	22.59	23.22	22.57	23.08
3750	NYSE	RAMP	Tue, May 1, 2007	22.58	22.66	22.35	22.59
3749	NYSE	RAMP	Mon, Apr 30, 2007	22.91	22.92	22.51	22.60
3748	NYSE	RAMP	Fri, Apr 27, 2007	22.55	22.90	22.55	22.83
3747	NYSE	RAMP	Thu, Apr 26, 2007	22.66	22.70	22.47	22.58
3746	NYSE	RAMP	Wed, Apr 25, 2007	22.75	22.82	22.48	22.63
3745	NYSE	RAMP	Tue, Apr 24, 2007	22.40	22.77	22.16	22.70
3744	NYSE	RAMP	Mon, Apr 23, 2007	21.48	22.35	21.48	22.19
3743	NYSE	RAMP	Fri, Apr 20, 2007	21.37	21.60	21.37	21.48
3742	NYSE	RAMP	Thu, Apr 19, 2007	21.45	21.45	21.26	21.29
3741	NYSE	RAMP	Wed, Apr 18, 2007	21.37	21.57	21.22	21.40
3740	NYSE	RAMP	Tue, Apr 17, 2007	21.67	21.73	21.39	21.39
3739	NYSE	RAMP	Mon, Apr 16, 2007	21.25	21.76	21.23	21.75
3738	NYSE	RAMP	Fri, Apr 13, 2007	21.41	21.48	21.30	21.34
3737	NYSE	RAMP	Thu, Apr 12, 2007	21.15	21.32	20.92	21.32
3736	NYSE	RAMP	Wed, Apr 11, 2007	21.21	21.37	21.19	21.19
3735	NYSE	RAMP	Tue, Apr 10, 2007	21.27	21.36	21.14	21.26
3734	NYSE	RAMP	Mon, Apr 9, 2007	21.25	21.34	21.15	21.26
3733	NYSE	RAMP	Thu, Apr 5, 2007	21.42	21.42	21.23	21.26
3732	NYSE	RAMP	Wed, Apr 4, 2007	21.45	21.50	21.25	21.29
3731	NYSE	RAMP	Tue, Apr 3, 2007	21.28	21.60	21.28	21.44
3730	NYSE	RAMP	Mon, Apr 2, 2007	21.32	21.45	21.29	21.32
3729	NYSE	RAMP	Fri, Mar 30, 2007	21.44	21.47	21.34	21.39
3728	NYSE	RAMP	Thu, Mar 29, 2007	21.41	21.50	21.15	21.39
3727	NYSE	RAMP	Wed, Mar 28, 2007	21.35	21.49	21.24	21.37
3726	NYSE	RAMP	Tue, Mar 27, 2007	21.56	21.65	21.35	21.35
3725	NYSE	RAMP	Mon, Mar 26, 2007	22.03	22.03	21.61	21.65
3724	NYSE	RAMP	Fri, Mar 23, 2007	22.16	22.16	21.81	21.92
3723	NYSE	RAMP	Thu, Mar 22, 2007	22.08	22.15	21.86	22.09
3722	NYSE	RAMP	Wed, Mar 21, 2007	21.68	22.16	21.53	21.93
3721	NYSE	RAMP	Tue, Mar 20, 2007	21.39	21.68	21.34	21.66
3720	NYSE	RAMP	Mon, Mar 19, 2007	21.51	21.65	21.35	21.39
3719	NYSE	RAMP	Fri, Mar 16, 2007	21.45	21.49	21.24	21.46
3718	NYSE	RAMP	Thu, Mar 15, 2007	21.33	21.47	21.32	21.44
3717	NYSE	RAMP	Wed, Mar 14, 2007	21.37	21.53	21.24	21.31
3716	NYSE	RAMP	Tue, Mar 13, 2007	21.65	21.74	21.15	21.30
3715	NYSE	RAMP	Mon, Mar 12, 2007	21.48	21.85	21.33	21.73
3714	NYSE	RAMP	Fri, Mar 9, 2007	21.47	21.58	21.26	21.44
3713	NYSE	RAMP	Thu, Mar 8, 2007	21.17	21.49	21.17	21.41
3712	NYSE	RAMP	Wed, Mar 7, 2007	21.39	21.46	21.20	21.30
3711	NYSE	RAMP	Tue, Mar 6, 2007	21.00	21.43	21.00	21.37
3710	NYSE	RAMP	Mon, Mar 5, 2007	21.12	21.25	20.99	21.00
3709	NYSE	RAMP	Fri, Mar 2, 2007	21.45	21.53	21.22	21.33
3708	NYSE	RAMP	Thu, Mar 1, 2007	21.23	21.80	21.20	21.48
3707	NYSE	RAMP	Wed, Feb 28, 2007	21.27	21.62	21.20	21.36
3706	NYSE	RAMP	Tue, Feb 27, 2007	21.72	21.73	21.08	21.25
3705	NYSE	RAMP	Mon, Feb 26, 2007	22.19	22.25	21.74	21.81
3704	NYSE	RAMP	Fri, Feb 23, 2007	22.05	22.37	22.05	22.19
3703	NYSE	RAMP	Thu, Feb 22, 2007	22.49	22.49	22.16	22.18
3702	NYSE	RAMP	Wed, Feb 21, 2007	22.70	22.73	22.30	22.40
3701	NYSE	RAMP	Tue, Feb 20, 2007	22.10	22.73	22.00	22.72
3700	NYSE	RAMP	Fri, Feb 16, 2007	22.13	22.36	22.06	22.16
3699	NYSE	RAMP	Thu, Feb 15, 2007	22.06	22.36	22.02	22.20
3698	NYSE	RAMP	Wed, Feb 14, 2007	22.48	22.50	21.76	22.16
3697	NYSE	RAMP	Tue, Feb 13, 2007	22.37	22.63	22.30	22.43
3696	NYSE	RAMP	Mon, Feb 12, 2007	22.53	22.60	22.29	22.29
3695	NYSE	RAMP	Fri, Feb 9, 2007	22.63	22.67	22.42	22.42
3694	NYSE	RAMP	Thu, Feb 8, 2007	22.67	22.77	22.64	22.67
3693	NYSE	RAMP	Wed, Feb 7, 2007	22.61	22.76	22.31	22.74
3692	NYSE	RAMP	Tue, Feb 6, 2007	22.90	22.90	22.51	22.63
3691	NYSE	RAMP	Mon, Feb 5, 2007	22.95	22.96	22.80	22.90
3690	NYSE	RAMP	Fri, Feb 2, 2007	22.89	23.01	22.81	22.96
3689	NYSE	RAMP	Thu, Feb 1, 2007	22.80	23.01	22.50	22.94
3688	NYSE	RAMP	Wed, Jan 31, 2007	22.56	22.75	22.49	22.70
3687	NYSE	RAMP	Tue, Jan 30, 2007	22.84	22.88	22.59	22.67
3686	NYSE	RAMP	Mon, Jan 29, 2007	22.53	22.99	22.16	22.83
3685	NYSE	RAMP	Fri, Jan 26, 2007	22.17	22.65	21.91	22.63
3684	NYSE	RAMP	Thu, Jan 25, 2007	24.05	24.14	21.70	22.30
3683	NYSE	RAMP	Wed, Jan 24, 2007	24.56	24.95	24.51	24.68
3682	NYSE	RAMP	Tue, Jan 23, 2007	24.77	24.83	24.49	24.60
3681	NYSE	RAMP	Mon, Jan 22, 2007	24.92	24.97	24.80	24.85
3680	NYSE	RAMP	Fri, Jan 19, 2007	25.14	25.14	24.63	24.92
3679	NYSE	RAMP	Thu, Jan 18, 2007	25.27	25.37	25.01	25.18
3678	NYSE	RAMP	Wed, Jan 17, 2007	25.44	25.51	25.16	25.28
3677	NYSE	RAMP	Tue, Jan 16, 2007	25.51	25.67	25.39	25.48
3676	NYSE	RAMP	Fri, Jan 12, 2007	25.51	25.62	25.50	25.57
3675	NYSE	RAMP	Thu, Jan 11, 2007	25.35	25.58	25.28	25.54
3674	NYSE	RAMP	Wed, Jan 10, 2007	25.42	25.44	25.28	25.33
3673	NYSE	RAMP	Tue, Jan 9, 2007	25.48	25.61	25.26	25.46
3672	NYSE	RAMP	Mon, Jan 8, 2007	25.27	25.53	25.05	25.51
3671	NYSE	RAMP	Fri, Jan 5, 2007	25.39	25.41	25.03	25.35
3670	NYSE	RAMP	Thu, Jan 4, 2007	25.37	25.47	25.07	25.37
3669	NYSE	RAMP	Wed, Jan 3, 2007	25.66	25.80	25.16	25.40
3668	NYSE	RAMP	Fri, Dec 29, 2006	25.56	25.76	25.50	25.65
3667	NYSE	RAMP	Thu, Dec 28, 2006	25.80	25.80	25.58	25.65
3666	NYSE	RAMP	Wed, Dec 27, 2006	25.71	25.83	25.63	25.78
3665	NYSE	RAMP	Tue, Dec 26, 2006	25.32	25.75	25.32	25.61
3664	NYSE	RAMP	Fri, Dec 22, 2006	25.44	25.48	25.32	25.34
3663	NYSE	RAMP	Thu, Dec 21, 2006	25.65	25.77	25.30	25.36
3662	NYSE	RAMP	Wed, Dec 20, 2006	25.58	25.63	25.35	25.60
3661	NYSE	RAMP	Tue, Dec 19, 2006	25.58	25.63	25.39	25.47
3660	NYSE	RAMP	Mon, Dec 18, 2006	25.70	25.81	25.55	25.64
3659	NYSE	RAMP	Fri, Dec 15, 2006	25.78	25.89	25.66	25.77
3658	NYSE	RAMP	Thu, Dec 14, 2006	25.67	25.88	25.67	25.67
3657	NYSE	RAMP	Wed, Dec 13, 2006	25.43	25.75	25.43	25.72
3656	NYSE	RAMP	Tue, Dec 12, 2006	25.30	25.50	25.19	25.42
3655	NYSE	RAMP	Mon, Dec 11, 2006	25.31	25.45	25.20	25.30
3654	NYSE	RAMP	Fri, Dec 8, 2006	25.02	25.64	25.02	25.34
3653	NYSE	RAMP	Thu, Dec 7, 2006	25.12	25.42	25.10	25.11
3652	NYSE	RAMP	Wed, Dec 6, 2006	25.00	25.32	24.93	25.15
3651	NYSE	RAMP	Tue, Dec 5, 2006	25.10	25.20	25.00	25.05
3650	NYSE	RAMP	Mon, Dec 4, 2006	24.80	25.26	24.80	25.00
3649	NYSE	RAMP	Fri, Dec 1, 2006	24.95	25.04	24.56	24.82
3648	NYSE	RAMP	Thu, Nov 30, 2006	24.75	25.07	24.75	24.92
3647	NYSE	RAMP	Wed, Nov 29, 2006	24.58	24.89	24.54	24.79
3646	NYSE	RAMP	Tue, Nov 28, 2006	24.35	24.66	24.35	24.59
3645	NYSE	RAMP	Mon, Nov 27, 2006	24.74	24.98	24.24	24.46
3644	NYSE	RAMP	Fri, Nov 24, 2006	24.94	24.94	24.62	24.84
3643	NYSE	RAMP	Wed, Nov 22, 2006	24.92	24.94	24.72	24.90
3642	NYSE	RAMP	Tue, Nov 21, 2006	25.17	25.33	24.72	24.84
3641	NYSE	RAMP	Mon, Nov 20, 2006	25.25	25.26	25.03	25.13
3640	NYSE	RAMP	Fri, Nov 17, 2006	25.68	25.68	25.19	25.24
3639	NYSE	RAMP	Thu, Nov 16, 2006	25.64	25.70	25.45	25.70
3638	NYSE	RAMP	Wed, Nov 15, 2006	25.45	25.57	25.36	25.57
3637	NYSE	RAMP	Tue, Nov 14, 2006	25.39	25.50	25.31	25.50
3636	NYSE	RAMP	Mon, Nov 13, 2006	25.08	25.50	25.05	25.47
3635	NYSE	RAMP	Fri, Nov 10, 2006	25.00	25.21	25.00	25.17
3634	NYSE	RAMP	Thu, Nov 9, 2006	25.00	25.12	24.87	25.02
3633	NYSE	RAMP	Wed, Nov 8, 2006	24.81	25.09	24.64	25.00
3632	NYSE	RAMP	Tue, Nov 7, 2006	25.10	25.21	24.90	24.98
3631	NYSE	RAMP	Mon, Nov 6, 2006	24.70	25.24	24.70	25.12
3630	NYSE	RAMP	Fri, Nov 3, 2006	24.81	24.98	24.74	24.79
3629	NYSE	RAMP	Thu, Nov 2, 2006	24.62	25.00	24.57	25.00
3628	NYSE	RAMP	Wed, Nov 1, 2006	24.78	24.78	24.63	24.70
3627	NYSE	RAMP	Tue, Oct 31, 2006	24.51	25.11	24.50	24.75
3626	NYSE	RAMP	Mon, Oct 30, 2006	24.72	24.96	24.72	24.87
3625	NYSE	RAMP	Fri, Oct 27, 2006	24.95	25.09	24.82	24.83
3624	NYSE	RAMP	Thu, Oct 26, 2006	24.10	25.25	24.09	24.95
3623	NYSE	RAMP	Wed, Oct 25, 2006	24.99	25.08	24.80	25.01
3622	NYSE	RAMP	Tue, Oct 24, 2006	25.17	25.47	24.84	24.88
3621	NYSE	RAMP	Mon, Oct 23, 2006	24.85	25.50	24.77	25.29
3620	NYSE	RAMP	Fri, Oct 20, 2006	25.00	25.08	24.85	24.87
3619	NYSE	RAMP	Thu, Oct 19, 2006	25.09	25.27	24.93	24.98
3618	NYSE	RAMP	Wed, Oct 18, 2006	24.84	25.14	24.84	25.07
3617	NYSE	RAMP	Tue, Oct 17, 2006	24.86	24.93	24.74	24.86
3616	NYSE	RAMP	Mon, Oct 16, 2006	24.90	25.13	24.81	25.00
3615	NYSE	RAMP	Fri, Oct 13, 2006	24.80	25.00	24.77	24.97
3614	NYSE	RAMP	Thu, Oct 12, 2006	25.03	25.05	24.73	24.88
3613	NYSE	RAMP	Wed, Oct 11, 2006	24.75	25.19	24.75	25.10
3612	NYSE	RAMP	Tue, Oct 10, 2006	25.07	25.12	24.79	24.83
3611	NYSE	RAMP	Mon, Oct 9, 2006	24.92	25.18	24.79	25.13
3610	NYSE	RAMP	Fri, Oct 6, 2006	24.62	25.03	24.51	25.01
3609	NYSE	RAMP	Thu, Oct 5, 2006	24.65	24.74	24.39	24.74
3608	NYSE	RAMP	Wed, Oct 4, 2006	24.25	24.74	24.24	24.72
3607	NYSE	RAMP	Tue, Oct 3, 2006	24.49	24.57	24.28	24.40
3606	NYSE	RAMP	Mon, Oct 2, 2006	24.55	24.98	24.33	24.45
3605	NYSE	RAMP	Fri, Sep 29, 2006	24.88	24.96	24.32	24.66
3604	NYSE	RAMP	Thu, Sep 28, 2006	24.68	24.93	24.59	24.83
3603	NYSE	RAMP	Wed, Sep 27, 2006	24.91	25.06	24.12	24.79
3602	NYSE	RAMP	Tue, Sep 26, 2006	25.06	25.17	24.85	25.00
3601	NYSE	RAMP	Mon, Sep 25, 2006	25.04	25.31	25.00	25.16
3600	NYSE	RAMP	Fri, Sep 22, 2006	25.27	25.40	25.05	25.15
3599	NYSE	RAMP	Thu, Sep 21, 2006	25.44	25.66	25.28	25.43
3598	NYSE	RAMP	Wed, Sep 20, 2006	25.40	25.55	25.21	25.47
3597	NYSE	RAMP	Tue, Sep 19, 2006	25.50	25.50	25.14	25.29
3596	NYSE	RAMP	Mon, Sep 18, 2006	25.35	25.73	25.28	25.35
3595	NYSE	RAMP	Fri, Sep 15, 2006	25.07	25.25	24.87	25.02
3594	NYSE	RAMP	Thu, Sep 14, 2006	25.00	25.14	24.60	25.01
3593	NYSE	RAMP	Wed, Sep 13, 2006	24.90	26.44	24.90	25.86
3592	NYSE	RAMP	Tue, Sep 12, 2006	24.08	24.79	24.08	24.76
3591	NYSE	RAMP	Mon, Sep 11, 2006	24.54	24.66	23.90	24.12
3590	NYSE	RAMP	Fri, Sep 8, 2006	24.69	24.78	24.59	24.65
3589	NYSE	RAMP	Thu, Sep 7, 2006	24.62	24.70	24.16	24.70
3588	NYSE	RAMP	Wed, Sep 6, 2006	24.51	24.79	24.45	24.70
3587	NYSE	RAMP	Tue, Sep 5, 2006	24.35	24.72	24.35	24.67
3586	NYSE	RAMP	Fri, Sep 1, 2006	24.42	24.69	24.25	24.47
3585	NYSE	RAMP	Thu, Aug 31, 2006	24.38	24.68	24.24	24.29
3584	NYSE	RAMP	Wed, Aug 30, 2006	24.89	24.98	24.35	24.44
3583	NYSE	RAMP	Tue, Aug 29, 2006	24.87	24.99	24.57	24.95
3582	NYSE	RAMP	Mon, Aug 28, 2006	24.75	24.90	24.57	24.83
3581	NYSE	RAMP	Fri, Aug 25, 2006	24.67	24.95	24.58	24.76
3580	NYSE	RAMP	Thu, Aug 24, 2006	24.75	24.81	24.44	24.75
3579	NYSE	RAMP	Wed, Aug 23, 2006	24.54	24.76	24.41	24.74
3578	NYSE	RAMP	Tue, Aug 22, 2006	23.75	24.49	23.75	24.48
3577	NYSE	RAMP	Mon, Aug 21, 2006	23.87	23.91	23.74	23.77
3576	NYSE	RAMP	Fri, Aug 18, 2006	23.96	24.00	23.86	24.00
3575	NYSE	RAMP	Thu, Aug 17, 2006	24.00	24.01	23.92	24.00
3574	NYSE	RAMP	Wed, Aug 16, 2006	23.94	24.00	23.81	24.00
3573	NYSE	RAMP	Tue, Aug 15, 2006	23.81	24.00	23.66	23.78
3572	NYSE	RAMP	Mon, Aug 14, 2006	24.18	24.32	23.55	23.56
3571	NYSE	RAMP	Fri, Aug 11, 2006	24.33	24.53	24.07	24.23
3570	NYSE	RAMP	Thu, Aug 10, 2006	24.14	24.52	24.00	24.50
3569	NYSE	RAMP	Wed, Aug 9, 2006	24.52	24.52	24.04	24.06
3568	NYSE	RAMP	Tue, Aug 8, 2006	24.80	24.90	24.23	24.28
3567	NYSE	RAMP	Mon, Aug 7, 2006	24.81	25.00	24.51	24.76
3566	NYSE	RAMP	Fri, Aug 4, 2006	24.72	24.72	24.39	24.49
3565	NYSE	RAMP	Thu, Aug 3, 2006	24.50	24.74	24.39	24.57
3564	NYSE	RAMP	Wed, Aug 2, 2006	24.70	24.70	24.51	24.58
3563	NYSE	RAMP	Tue, Aug 1, 2006	24.36	24.57	24.16	24.53
3562	NYSE	RAMP	Mon, Jul 31, 2006	24.65	24.65	24.36	24.48
3561	NYSE	RAMP	Fri, Jul 28, 2006	24.50	24.72	24.35	24.62
3560	NYSE	RAMP	Thu, Jul 27, 2006	24.66	24.77	24.30	24.39
3559	NYSE	RAMP	Wed, Jul 26, 2006	24.00	24.57	23.98	24.47
3558	NYSE	RAMP	Tue, Jul 25, 2006	23.95	24.23	23.69	24.17
3557	NYSE	RAMP	Mon, Jul 24, 2006	23.95	24.00	23.66	23.84
3556	NYSE	RAMP	Fri, Jul 21, 2006	24.16	24.26	23.87	23.90
3555	NYSE	RAMP	Thu, Jul 20, 2006	24.50	24.62	24.02	24.24
3554	NYSE	RAMP	Wed, Jul 19, 2006	24.10	24.50	24.10	24.48
3553	NYSE	RAMP	Tue, Jul 18, 2006	24.19	24.45	23.97	24.13
3552	NYSE	RAMP	Mon, Jul 17, 2006	23.96	24.26	23.90	24.12
3551	NYSE	RAMP	Fri, Jul 14, 2006	23.95	24.40	23.85	24.01
3550	NYSE	RAMP	Thu, Jul 13, 2006	23.56	24.32	23.56	23.97
3549	NYSE	RAMP	Wed, Jul 12, 2006	24.07	24.13	23.64	23.78
3548	NYSE	RAMP	Tue, Jul 11, 2006	23.92	24.21	23.65	24.17
3547	NYSE	RAMP	Mon, Jul 10, 2006	24.15	24.40	23.95	24.00
3546	NYSE	RAMP	Fri, Jul 7, 2006	23.95	24.48	23.95	24.13
3545	NYSE	RAMP	Thu, Jul 6, 2006	23.70	24.20	23.62	24.06
3544	NYSE	RAMP	Wed, Jul 5, 2006	23.91	24.00	23.50	23.70
3543	NYSE	RAMP	Mon, Jul 3, 2006	24.50	24.52	23.69	23.97
3542	NYSE	RAMP	Fri, Jun 30, 2006	23.61	25.00	23.21	25.00
3541	NYSE	RAMP	Thu, Jun 29, 2006	23.18	23.71	22.95	23.49
3540	NYSE	RAMP	Wed, Jun 28, 2006	23.13	23.35	22.70	23.04
3539	NYSE	RAMP	Tue, Jun 27, 2006	23.44	23.79	22.99	23.04
3538	NYSE	RAMP	Mon, Jun 26, 2006	23.77	24.18	23.38	23.53
3537	NYSE	RAMP	Fri, Jun 23, 2006	22.83	23.84	22.78	23.78
3536	NYSE	RAMP	Thu, Jun 22, 2006	23.55	23.57	22.99	23.01
3535	NYSE	RAMP	Wed, Jun 21, 2006	23.80	23.90	23.43	23.55
3534	NYSE	RAMP	Tue, Jun 20, 2006	22.51	23.54	22.51	23.31
3533	NYSE	RAMP	Mon, Jun 19, 2006	22.90	23.23	22.55	22.64
3532	NYSE	RAMP	Fri, Jun 16, 2006	23.30	23.35	22.83	23.03
3531	NYSE	RAMP	Thu, Jun 15, 2006	22.24	23.46	22.03	23.29
3530	NYSE	RAMP	Wed, Jun 14, 2006	22.45	22.59	21.85	22.02
3529	NYSE	RAMP	Tue, Jun 13, 2006	22.74	22.99	22.30	22.48
3528	NYSE	RAMP	Mon, Jun 12, 2006	23.03	23.24	22.72	22.74
3527	NYSE	RAMP	Fri, Jun 9, 2006	23.04	23.35	23.03	23.06
3526	NYSE	RAMP	Thu, Jun 8, 2006	22.81	23.23	22.40	23.10
3525	NYSE	RAMP	Wed, Jun 7, 2006	23.17	23.70	23.02	23.07
3524	NYSE	RAMP	Tue, Jun 6, 2006	23.41	23.62	22.78	23.14
3523	NYSE	RAMP	Mon, Jun 5, 2006	24.10	24.17	23.40	23.42
3522	NYSE	RAMP	Fri, Jun 2, 2006	24.30	24.45	24.00	24.14
3521	NYSE	RAMP	Thu, Jun 1, 2006	23.70	24.17	23.57	24.17
3520	NYSE	RAMP	Wed, May 31, 2006	23.27	23.73	23.11	23.58
3519	NYSE	RAMP	Tue, May 30, 2006	23.52	23.67	23.11	23.13
3518	NYSE	RAMP	Fri, May 26, 2006	23.64	23.81	23.40	23.63
3517	NYSE	RAMP	Thu, May 25, 2006	23.20	23.60	23.05	23.60
3516	NYSE	RAMP	Wed, May 24, 2006	23.20	23.28	22.80	22.98
3515	NYSE	RAMP	Tue, May 23, 2006	23.38	23.64	22.86	22.88
3514	NYSE	RAMP	Mon, May 22, 2006	23.17	23.59	22.84	23.23
3513	NYSE	RAMP	Fri, May 19, 2006	23.24	23.50	22.95	23.33
3512	NYSE	RAMP	Thu, May 18, 2006	23.90	24.30	23.17	23.29
3511	NYSE	RAMP	Wed, May 17, 2006	24.20	24.40	23.84	23.93
3510	NYSE	RAMP	Tue, May 16, 2006	24.49	24.49	23.88	24.36
3509	NYSE	RAMP	Mon, May 15, 2006	24.22	24.51	23.94	24.40
3508	NYSE	RAMP	Fri, May 12, 2006	24.45	24.73	24.27	24.32
3507	NYSE	RAMP	Thu, May 11, 2006	25.29	25.29	24.34	24.59
3506	NYSE	RAMP	Wed, May 10, 2006	25.35	25.49	24.98	25.39
3505	NYSE	RAMP	Tue, May 9, 2006	25.39	25.46	25.20	25.33
3504	NYSE	RAMP	Mon, May 8, 2006	25.40	25.51	25.37	25.47
3503	NYSE	RAMP	Fri, May 5, 2006	25.82	25.82	25.43	25.54
3502	NYSE	RAMP	Thu, May 4, 2006	25.50	25.72	25.42	25.68
3501	NYSE	RAMP	Wed, May 3, 2006	25.72	25.78	25.28	25.63
3500	NYSE	RAMP	Tue, May 2, 2006	25.92	26.08	25.55	25.67
3499	NYSE	RAMP	Mon, May 1, 2006	25.95	26.42	25.81	25.95
3498	NYSE	RAMP	Fri, Apr 28, 2006	26.18	26.56	25.77	25.92
3497	NYSE	RAMP	Thu, Apr 27, 2006	26.02	26.80	26.00	26.29
3496	NYSE	RAMP	Wed, Apr 26, 2006	26.40	26.45	26.00	26.20
3495	NYSE	RAMP	Tue, Apr 25, 2006	26.35	26.39	25.99	26.39
3494	NYSE	RAMP	Mon, Apr 24, 2006	26.32	26.42	25.96	26.34
3493	NYSE	RAMP	Fri, Apr 21, 2006	26.58	26.72	26.15	26.46
3492	NYSE	RAMP	Thu, Apr 20, 2006	26.51	26.59	26.15	26.44
3491	NYSE	RAMP	Wed, Apr 19, 2006	26.40	26.60	26.18	26.46
3490	NYSE	RAMP	Tue, Apr 18, 2006	26.18	26.45	25.85	26.35
3489	NYSE	RAMP	Mon, Apr 17, 2006	26.23	26.23	25.91	26.06
3488	NYSE	RAMP	Thu, Apr 13, 2006	26.06	26.33	25.96	26.15
3487	NYSE	RAMP	Wed, Apr 12, 2006	25.85	26.25	25.84	26.20
3486	NYSE	RAMP	Tue, Apr 11, 2006	25.99	26.01	25.53	25.98
3485	NYSE	RAMP	Mon, Apr 10, 2006	25.76	26.06	25.68	25.83
3484	NYSE	RAMP	Fri, Apr 7, 2006	26.37	26.54	25.70	25.80
3483	NYSE	RAMP	Thu, Apr 6, 2006	26.12	26.47	25.91	26.44
3482	NYSE	RAMP	Wed, Apr 5, 2006	25.64	26.12	25.43	26.12
3481	NYSE	RAMP	Tue, Apr 4, 2006	25.02	25.81	25.01	25.65
3480	NYSE	RAMP	Mon, Apr 3, 2006	25.82	26.17	25.67	25.82
3479	NYSE	RAMP	Fri, Mar 31, 2006	26.14	26.14	25.75	25.84
3478	NYSE	RAMP	Thu, Mar 30, 2006	26.35	26.47	25.86	25.95
3477	NYSE	RAMP	Wed, Mar 29, 2006	26.06	26.39	25.94	26.33
3476	NYSE	RAMP	Tue, Mar 28, 2006	26.43	26.43	25.98	26.08
3475	NYSE	RAMP	Mon, Mar 27, 2006	26.05	26.50	25.88	26.45
3474	NYSE	RAMP	Fri, Mar 24, 2006	26.38	26.50	26.00	26.13
3473	NYSE	RAMP	Thu, Mar 23, 2006	26.34	26.50	26.15	26.30
3472	NYSE	RAMP	Wed, Mar 22, 2006	25.93	26.50	25.81	26.46
3471	NYSE	RAMP	Tue, Mar 21, 2006	26.00	26.20	25.82	25.92
3470	NYSE	RAMP	Mon, Mar 20, 2006	26.40	26.41	25.88	26.09
3469	NYSE	RAMP	Fri, Mar 17, 2006	26.34	26.43	26.00	26.40
3468	NYSE	RAMP	Thu, Mar 16, 2006	26.25	26.31	26.11	26.27
3467	NYSE	RAMP	Wed, Mar 15, 2006	26.20	26.34	25.95	26.21
3466	NYSE	RAMP	Tue, Mar 14, 2006	25.94	26.37	25.92	26.30
3465	NYSE	RAMP	Mon, Mar 13, 2006	26.17	26.27	25.86	26.00
3464	NYSE	RAMP	Fri, Mar 10, 2006	25.91	26.25	25.66	26.17
3463	NYSE	RAMP	Thu, Mar 9, 2006	25.54	26.07	25.41	26.00
3462	NYSE	RAMP	Wed, Mar 8, 2006	25.87	25.87	25.50	25.61
3461	NYSE	RAMP	Tue, Mar 7, 2006	25.71	26.11	25.66	25.86
3460	NYSE	RAMP	Mon, Mar 6, 2006	26.09	26.18	25.78	25.85
3459	NYSE	RAMP	Fri, Mar 3, 2006	25.83	26.24	25.68	26.18
3458	NYSE	RAMP	Thu, Mar 2, 2006	25.87	26.06	25.79	26.05
3457	NYSE	RAMP	Wed, Mar 1, 2006	25.91	26.05	25.76	26.05
3456	NYSE	RAMP	Tue, Feb 28, 2006	25.67	26.00	25.47	25.88
3455	NYSE	RAMP	Mon, Feb 27, 2006	25.08	25.90	25.05	25.84
3454	NYSE	RAMP	Fri, Feb 24, 2006	24.76	25.05	24.62	25.05
3453	NYSE	RAMP	Thu, Feb 23, 2006	25.30	25.39	24.82	24.91
3452	NYSE	RAMP	Wed, Feb 22, 2006	25.15	25.59	25.02	25.40
3451	NYSE	RAMP	Tue, Feb 21, 2006	24.82	25.22	24.70	25.04
3450	NYSE	RAMP	Fri, Feb 17, 2006	24.86	25.05	24.76	24.90
3449	NYSE	RAMP	Thu, Feb 16, 2006	24.96	25.08	24.79	25.00
3448	NYSE	RAMP	Wed, Feb 15, 2006	24.89	25.00	24.68	24.92
3447	NYSE	RAMP	Tue, Feb 14, 2006	24.73	25.00	24.50	24.91
3446	NYSE	RAMP	Mon, Feb 13, 2006	24.22	25.00	23.93	24.74
3445	NYSE	RAMP	Fri, Feb 10, 2006	24.15	24.54	23.99	24.34
3444	NYSE	RAMP	Thu, Feb 9, 2006	24.19	24.75	24.17	24.24
3443	NYSE	RAMP	Wed, Feb 8, 2006	24.60	24.60	24.28	24.36
3442	NYSE	RAMP	Tue, Feb 7, 2006	24.09	24.55	24.08	24.47
3441	NYSE	RAMP	Mon, Feb 6, 2006	23.73	24.25	23.70	24.11
3440	NYSE	RAMP	Fri, Feb 3, 2006	23.85	24.11	23.68	23.80
3439	NYSE	RAMP	Thu, Feb 2, 2006	23.85	24.15	23.68	24.02
3438	NYSE	RAMP	Wed, Feb 1, 2006	23.60	24.09	23.60	24.04
3437	NYSE	RAMP	Tue, Jan 31, 2006	23.29	23.88	23.29	23.67
3436	NYSE	RAMP	Mon, Jan 30, 2006	24.00	24.23	23.01	23.41
3435	NYSE	RAMP	Fri, Jan 27, 2006	24.14	24.50	24.00	24.15
3434	NYSE	RAMP	Thu, Jan 26, 2006	24.23	24.65	24.00	24.50
3433	NYSE	RAMP	Wed, Jan 25, 2006	23.60	24.00	22.90	23.52
3432	NYSE	RAMP	Tue, Jan 24, 2006	23.66	23.81	23.51	23.78
3431	NYSE	RAMP	Mon, Jan 23, 2006	23.24	23.63	23.00	23.63
3430	NYSE	RAMP	Fri, Jan 20, 2006	23.58	23.61	22.87	23.10
3429	NYSE	RAMP	Thu, Jan 19, 2006	23.00	23.53	22.89	23.52
3428	NYSE	RAMP	Wed, Jan 18, 2006	22.94	23.09	22.81	22.96
3427	NYSE	RAMP	Tue, Jan 17, 2006	23.30	23.40	23.00	23.00
3426	NYSE	RAMP	Fri, Jan 13, 2006	23.45	23.65	23.30	23.31
3425	NYSE	RAMP	Thu, Jan 12, 2006	23.54	23.64	23.26	23.34
3424	NYSE	RAMP	Wed, Jan 11, 2006	23.84	23.84	23.43	23.73
3423	NYSE	RAMP	Tue, Jan 10, 2006	23.99	24.10	23.54	23.71
3422	NYSE	RAMP	Mon, Jan 9, 2006	23.95	24.18	23.82	24.17
3421	NYSE	RAMP	Fri, Jan 6, 2006	23.66	24.13	23.66	24.11
3420	NYSE	RAMP	Thu, Jan 5, 2006	23.24	23.53	22.96	23.34
3419	NYSE	RAMP	Wed, Jan 4, 2006	23.40	23.57	23.06	23.28
3418	NYSE	RAMP	Tue, Jan 3, 2006	22.96	23.62	22.75	23.49
3417	NYSE	RAMP	Fri, Dec 30, 2005	22.85	23.21	22.78	23.00
3416	NYSE	RAMP	Thu, Dec 29, 2005	22.90	23.17	22.80	23.00
3415	NYSE	RAMP	Wed, Dec 28, 2005	23.24	23.24	22.80	22.99
3414	NYSE	RAMP	Tue, Dec 27, 2005	23.52	23.72	23.09	23.09
3413	NYSE	RAMP	Fri, Dec 23, 2005	23.50	23.56	23.24	23.52
3412	NYSE	RAMP	Thu, Dec 22, 2005	23.22	23.48	23.10	23.43
3411	NYSE	RAMP	Wed, Dec 21, 2005	22.84	23.37	22.84	23.31
3410	NYSE	RAMP	Tue, Dec 20, 2005	22.71	23.02	22.45	22.78
3409	NYSE	RAMP	Mon, Dec 19, 2005	23.35	23.58	22.64	22.64
3408	NYSE	RAMP	Fri, Dec 16, 2005	23.67	24.00	23.13	23.40
3407	NYSE	RAMP	Thu, Dec 15, 2005	22.92	23.90	22.75	23.74
3406	NYSE	RAMP	Wed, Dec 14, 2005	22.76	23.17	22.76	23.03
3405	NYSE	RAMP	Tue, Dec 13, 2005	22.88	23.03	22.59	22.81
3404	NYSE	RAMP	Mon, Dec 12, 2005	23.24	23.43	22.75	22.92
3403	NYSE	RAMP	Fri, Dec 9, 2005	22.77	23.22	22.73	23.13
3402	NYSE	RAMP	Thu, Dec 8, 2005	22.67	22.80	22.22	22.76
3401	NYSE	RAMP	Wed, Dec 7, 2005	22.51	22.82	22.51	22.57
3400	NYSE	RAMP	Tue, Dec 6, 2005	22.66	22.88	22.58	22.61
3399	NYSE	RAMP	Mon, Dec 5, 2005	22.64	22.70	22.43	22.59
3398	NYSE	RAMP	Fri, Dec 2, 2005	23.51	23.51	22.14	22.67
3397	NYSE	RAMP	Thu, Dec 1, 2005	22.30	23.01	22.30	22.96
3396	NYSE	RAMP	Wed, Nov 30, 2005	22.10	22.85	22.08	22.18
3395	NYSE	RAMP	Tue, Nov 29, 2005	21.79	23.14	21.10	22.10
3394	NYSE	RAMP	Mon, Nov 28, 2005	21.89	21.99	21.59	21.62
3393	NYSE	RAMP	Fri, Nov 25, 2005	22.05	22.05	21.82	21.91
3392	NYSE	RAMP	Wed, Nov 23, 2005	22.29	22.30	21.98	22.00
3391	NYSE	RAMP	Tue, Nov 22, 2005	22.26	22.41	22.22	22.29
3390	NYSE	RAMP	Mon, Nov 21, 2005	22.53	22.53	21.95	22.30
3389	NYSE	RAMP	Fri, Nov 18, 2005	22.01	22.55	21.72	22.47
3388	NYSE	RAMP	Thu, Nov 17, 2005	21.37	22.00	21.33	21.87
3387	NYSE	RAMP	Wed, Nov 16, 2005	21.24	21.49	21.11	21.32
3386	NYSE	RAMP	Tue, Nov 15, 2005	21.37	21.50	21.22	21.23
3385	NYSE	RAMP	Mon, Nov 14, 2005	21.16	21.49	21.03	21.35
3384	NYSE	RAMP	Fri, Nov 11, 2005	21.07	21.33	20.99	21.31
3383	NYSE	RAMP	Thu, Nov 10, 2005	20.95	21.18	20.59	21.14
3382	NYSE	RAMP	Wed, Nov 9, 2005	20.99	21.10	20.82	20.91
3381	NYSE	RAMP	Tue, Nov 8, 2005	20.90	21.06	20.55	20.91
3380	NYSE	RAMP	Mon, Nov 7, 2005	21.03	21.22	20.92	21.06
3379	NYSE	RAMP	Fri, Nov 4, 2005	21.11	21.19	20.79	21.03
3378	NYSE	RAMP	Thu, Nov 3, 2005	21.50	21.54	20.90	21.12
3377	NYSE	RAMP	Wed, Nov 2, 2005	21.01	21.49	20.85	21.49
3376	NYSE	RAMP	Tue, Nov 1, 2005	21.25	21.30	20.76	20.96
3375	NYSE	RAMP	Mon, Oct 31, 2005	21.30	21.41	21.12	21.34
3374	NYSE	RAMP	Fri, Oct 28, 2005	21.02	21.32	21.02	21.29
3373	NYSE	RAMP	Thu, Oct 27, 2005	21.11	21.27	20.82	21.06
3372	NYSE	RAMP	Wed, Oct 26, 2005	20.97	21.38	20.97	21.21
3371	NYSE	RAMP	Tue, Oct 25, 2005	20.98	21.00	20.66	20.98
3370	NYSE	RAMP	Mon, Oct 24, 2005	21.56	22.84	20.78	20.83
3369	NYSE	RAMP	Fri, Oct 21, 2005	19.82	20.10	19.66	20.04
3368	NYSE	RAMP	Thu, Oct 20, 2005	20.10	20.15	19.30	19.79
3367	NYSE	RAMP	Wed, Oct 19, 2005	18.75	19.24	18.75	19.20
3366	NYSE	RAMP	Tue, Oct 18, 2005	18.70	18.99	18.65	18.86
3365	NYSE	RAMP	Mon, Oct 17, 2005	18.70	18.72	18.49	18.68
3364	NYSE	RAMP	Fri, Oct 14, 2005	18.65	18.82	18.37	18.73
3363	NYSE	RAMP	Thu, Oct 13, 2005	18.79	18.80	18.36	18.63
3362	NYSE	RAMP	Wed, Oct 12, 2005	18.97	19.10	18.74	18.76
3361	NYSE	RAMP	Tue, Oct 11, 2005	19.05	19.24	19.00	19.00
3360	NYSE	RAMP	Mon, Oct 10, 2005	19.30	19.30	19.05	19.07
3359	NYSE	RAMP	Fri, Oct 7, 2005	19.21	19.37	19.10	19.22
3358	NYSE	RAMP	Thu, Oct 6, 2005	19.51	19.58	18.95	19.15
3357	NYSE	RAMP	Wed, Oct 5, 2005	19.70	19.83	19.22	19.33
3356	NYSE	RAMP	Tue, Oct 4, 2005	19.10	20.07	19.01	19.76
3355	NYSE	RAMP	Mon, Oct 3, 2005	18.71	18.95	18.70	18.93
3354	NYSE	RAMP	Fri, Sep 30, 2005	18.59	18.73	18.38	18.72
3353	NYSE	RAMP	Thu, Sep 29, 2005	18.69	18.75	18.38	18.70
3352	NYSE	RAMP	Wed, Sep 28, 2005	18.75	18.89	18.15	18.68
3351	NYSE	RAMP	Tue, Sep 27, 2005	19.03	19.03	18.60	18.76
3350	NYSE	RAMP	Mon, Sep 26, 2005	19.05	19.10	18.70	18.99
3349	NYSE	RAMP	Fri, Sep 23, 2005	18.95	19.20	18.94	19.00
3348	NYSE	RAMP	Thu, Sep 22, 2005	19.13	19.20	18.96	18.99
3347	NYSE	RAMP	Wed, Sep 21, 2005	19.50	19.51	19.07	19.13
3346	NYSE	RAMP	Tue, Sep 20, 2005	19.60	19.79	19.44	19.51
3345	NYSE	RAMP	Mon, Sep 19, 2005	19.75	19.78	19.62	19.63
3344	NYSE	RAMP	Fri, Sep 16, 2005	19.80	19.82	19.70	19.76
3343	NYSE	RAMP	Thu, Sep 15, 2005	19.70	19.80	19.70	19.80
3342	NYSE	RAMP	Wed, Sep 14, 2005	19.81	19.83	19.68	19.75
3341	NYSE	RAMP	Tue, Sep 13, 2005	19.62	19.81	19.61	19.79
3340	NYSE	RAMP	Mon, Sep 12, 2005	19.71	19.82	19.66	19.79
3339	NYSE	RAMP	Fri, Sep 9, 2005	19.56	19.80	19.50	19.80
3338	NYSE	RAMP	Thu, Sep 8, 2005	19.62	19.70	19.52	19.56
3337	NYSE	RAMP	Wed, Sep 7, 2005	19.77	19.80	19.69	19.74
3336	NYSE	RAMP	Tue, Sep 6, 2005	19.51	19.95	19.40	19.80
3335	NYSE	RAMP	Fri, Sep 2, 2005	19.72	19.81	19.39	19.42
3334	NYSE	RAMP	Thu, Sep 1, 2005	19.78	19.85	19.62	19.72
3333	NYSE	RAMP	Wed, Aug 31, 2005	19.77	19.88	19.75	19.82
3332	NYSE	RAMP	Tue, Aug 30, 2005	19.76	20.01	19.69	19.85
3331	NYSE	RAMP	Mon, Aug 29, 2005	19.67	19.89	19.62	19.86
3330	NYSE	RAMP	Fri, Aug 26, 2005	19.90	20.03	19.71	19.89
3329	NYSE	RAMP	Thu, Aug 25, 2005	20.00	20.08	19.83	20.04
3328	NYSE	RAMP	Wed, Aug 24, 2005	19.89	20.21	19.71	20.02
3327	NYSE	RAMP	Tue, Aug 23, 2005	19.92	20.00	19.73	19.81
3326	NYSE	RAMP	Mon, Aug 22, 2005	19.54	19.98	19.37	19.87
3325	NYSE	RAMP	Fri, Aug 19, 2005	19.49	19.55	19.40	19.40
3324	NYSE	RAMP	Thu, Aug 18, 2005	19.40	19.63	19.36	19.54
3323	NYSE	RAMP	Wed, Aug 17, 2005	19.41	19.65	19.39	19.55
3322	NYSE	RAMP	Tue, Aug 16, 2005	19.54	19.90	19.45	19.45
3321	NYSE	RAMP	Mon, Aug 15, 2005	19.68	19.82	19.42	19.60
3320	NYSE	RAMP	Fri, Aug 12, 2005	19.63	19.98	19.48	19.80
3319	NYSE	RAMP	Thu, Aug 11, 2005	19.29	19.79	19.29	19.68
3318	NYSE	RAMP	Wed, Aug 10, 2005	19.58	19.91	19.25	19.38
3317	NYSE	RAMP	Tue, Aug 9, 2005	19.58	19.86	19.47	19.67
3316	NYSE	RAMP	Mon, Aug 8, 2005	19.83	19.83	19.49	19.60
3315	NYSE	RAMP	Fri, Aug 5, 2005	19.70	19.96	19.48	19.65
3314	NYSE	RAMP	Thu, Aug 4, 2005	19.85	19.97	19.50	19.58
3313	NYSE	RAMP	Wed, Aug 3, 2005	20.19	20.35	19.83	19.93
3312	NYSE	RAMP	Tue, Aug 2, 2005	20.20	20.48	20.11	20.22
3311	NYSE	RAMP	Mon, Aug 1, 2005	20.10	20.57	19.99	20.12
3310	NYSE	RAMP	Fri, Jul 29, 2005	20.26	20.62	20.00	20.16
3309	NYSE	RAMP	Thu, Jul 28, 2005	20.38	20.64	20.30	20.39
3308	NYSE	RAMP	Wed, Jul 27, 2005	20.46	20.56	20.27	20.47
3307	NYSE	RAMP	Tue, Jul 26, 2005	20.16	20.50	20.07	20.43
3306	NYSE	RAMP	Mon, Jul 25, 2005	20.50	20.52	19.99	20.06
3305	NYSE	RAMP	Fri, Jul 22, 2005	20.50	20.66	20.27	20.63
3304	NYSE	RAMP	Thu, Jul 21, 2005	19.50	20.58	19.10	20.41
3303	NYSE	RAMP	Wed, Jul 20, 2005	20.72	21.14	20.40	20.60
3302	NYSE	RAMP	Tue, Jul 19, 2005	20.90	21.15	20.90	21.08
3301	NYSE	RAMP	Mon, Jul 18, 2005	21.02	21.07	20.89	20.92
3300	NYSE	RAMP	Fri, Jul 15, 2005	20.96	21.16	20.89	21.12
3299	NYSE	RAMP	Thu, Jul 14, 2005	21.35	21.36	20.83	21.00
3298	NYSE	RAMP	Wed, Jul 13, 2005	21.52	22.10	21.10	21.13
3297	NYSE	RAMP	Tue, Jul 12, 2005	19.80	21.05	19.54	20.69
3296	NYSE	RAMP	Mon, Jul 11, 2005	21.62	21.85	21.27	21.51
3295	NYSE	RAMP	Fri, Jul 8, 2005	20.97	21.70	20.85	21.59
3294	NYSE	RAMP	Thu, Jul 7, 2005	20.51	21.18	20.51	21.09
3293	NYSE	RAMP	Wed, Jul 6, 2005	20.97	20.97	20.58	20.61
3292	NYSE	RAMP	Tue, Jul 5, 2005	20.93	21.22	20.55	20.99
3291	NYSE	RAMP	Fri, Jul 1, 2005	20.83	21.22	20.71	21.14
3290	NYSE	RAMP	Thu, Jun 30, 2005	21.12	21.30	20.88	20.88
3289	NYSE	RAMP	Wed, Jun 29, 2005	20.97	21.16	20.77	21.07
3288	NYSE	RAMP	Tue, Jun 28, 2005	20.58	21.07	20.42	20.99
3287	NYSE	RAMP	Mon, Jun 27, 2005	20.50	20.59	20.22	20.57
3286	NYSE	RAMP	Fri, Jun 24, 2005	20.44	20.76	20.38	20.45
3285	NYSE	RAMP	Thu, Jun 23, 2005	20.61	20.62	20.20	20.50
3284	NYSE	RAMP	Wed, Jun 22, 2005	20.63	20.72	20.47	20.66
3283	NYSE	RAMP	Tue, Jun 21, 2005	20.62	20.62	20.20	20.60
3282	NYSE	RAMP	Mon, Jun 20, 2005	20.88	20.96	20.47	20.57
3281	NYSE	RAMP	Fri, Jun 17, 2005	21.01	21.04	20.75	20.96
3280	NYSE	RAMP	Thu, Jun 16, 2005	21.15	21.20	20.84	20.98
3279	NYSE	RAMP	Wed, Jun 15, 2005	21.28	21.28	20.85	21.10
3278	NYSE	RAMP	Tue, Jun 14, 2005	21.30	21.57	20.82	21.20
3277	NYSE	RAMP	Mon, Jun 13, 2005	21.40	21.65	21.08	21.29
3276	NYSE	RAMP	Fri, Jun 10, 2005	21.77	21.79	21.32	21.57
3275	NYSE	RAMP	Thu, Jun 9, 2005	21.50	21.75	21.41	21.70
3274	NYSE	RAMP	Wed, Jun 8, 2005	21.22	21.70	21.20	21.52
3273	NYSE	RAMP	Tue, Jun 7, 2005	21.43	21.52	21.19	21.25
3272	NYSE	RAMP	Mon, Jun 6, 2005	22.48	22.60	20.47	21.25
3271	NYSE	RAMP	Fri, Jun 3, 2005	18.38	18.52	18.12	18.24
3270	NYSE	RAMP	Thu, Jun 2, 2005	18.74	18.74	18.36	18.48
3269	NYSE	RAMP	Wed, Jun 1, 2005	18.54	18.94	18.46	18.73
3268	NYSE	RAMP	Tue, May 31, 2005	18.81	18.87	18.30	18.45
3267	NYSE	RAMP	Fri, May 27, 2005	18.50	18.81	18.43	18.80
3266	NYSE	RAMP	Thu, May 26, 2005	18.44	18.73	18.26	18.58
3265	NYSE	RAMP	Wed, May 25, 2005	18.49	18.53	18.23	18.30
3264	NYSE	RAMP	Tue, May 24, 2005	18.60	18.83	18.50	18.64
3263	NYSE	RAMP	Mon, May 23, 2005	18.05	18.65	18.03	18.60
3262	NYSE	RAMP	Fri, May 20, 2005	17.75	18.32	17.63	18.13
3261	NYSE	RAMP	Thu, May 19, 2005	17.63	18.01	17.54	18.01
3260	NYSE	RAMP	Wed, May 18, 2005	17.11	17.67	17.04	17.63
3259	NYSE	RAMP	Tue, May 17, 2005	16.73	17.20	16.73	17.12
3258	NYSE	RAMP	Mon, May 16, 2005	17.15	17.15	16.94	17.00
3257	NYSE	RAMP	Fri, May 13, 2005	16.88	17.28	16.70	17.06
3256	NYSE	RAMP	Thu, May 12, 2005	16.93	17.00	16.15	16.75
3255	NYSE	RAMP	Wed, May 11, 2005	19.25	19.33	19.10	19.30
3254	NYSE	RAMP	Tue, May 10, 2005	19.32	19.44	19.19	19.29
3253	NYSE	RAMP	Mon, May 9, 2005	19.45	19.57	19.25	19.48
3252	NYSE	RAMP	Fri, May 6, 2005	19.37	19.54	19.16	19.49
3251	NYSE	RAMP	Thu, May 5, 2005	18.92	19.43	18.81	19.27
3250	NYSE	RAMP	Wed, May 4, 2005	18.89	19.03	18.81	18.88
3249	NYSE	RAMP	Tue, May 3, 2005	19.06	19.20	18.91	18.94
3248	NYSE	RAMP	Mon, May 2, 2005	19.05	19.32	18.81	19.00
3247	NYSE	RAMP	Fri, Apr 29, 2005	18.55	19.08	18.54	19.00
3246	NYSE	RAMP	Thu, Apr 28, 2005	18.97	19.06	18.58	18.65
3245	NYSE	RAMP	Wed, Apr 27, 2005	18.76	19.11	18.67	19.06
3244	NYSE	RAMP	Tue, Apr 26, 2005	19.42	19.42	18.71	18.74
3243	NYSE	RAMP	Mon, Apr 25, 2005	19.23	19.49	19.21	19.38
3242	NYSE	RAMP	Fri, Apr 22, 2005	19.36	19.45	19.20	19.32
3241	NYSE	RAMP	Thu, Apr 21, 2005	17.77	19.33	17.75	19.33
3240	NYSE	RAMP	Wed, Apr 20, 2005	18.93	19.09	18.68	18.68
3239	NYSE	RAMP	Tue, Apr 19, 2005	19.26	19.32	18.90	18.97
3238	NYSE	RAMP	Mon, Apr 18, 2005	19.21	19.35	18.97	19.27
3237	NYSE	RAMP	Fri, Apr 15, 2005	19.47	19.61	19.25	19.30
3236	NYSE	RAMP	Thu, Apr 14, 2005	19.74	19.92	19.60	19.69
3235	NYSE	RAMP	Wed, Apr 13, 2005	20.50	20.51	19.70	19.83
3234	NYSE	RAMP	Tue, Apr 12, 2005	20.05	20.44	20.00	20.34
3233	NYSE	RAMP	Mon, Apr 11, 2005	19.71	20.26	19.66	20.17
3232	NYSE	RAMP	Fri, Apr 8, 2005	19.97	20.12	19.71	19.74
3231	NYSE	RAMP	Thu, Apr 7, 2005	20.10	20.20	19.97	20.03
3230	NYSE	RAMP	Wed, Apr 6, 2005	20.26	20.46	20.03	20.15
3229	NYSE	RAMP	Tue, Apr 5, 2005	20.56	20.90	20.27	20.28
3228	NYSE	RAMP	Mon, Apr 4, 2005	20.50	20.63	20.37	20.60
3227	NYSE	RAMP	Fri, Apr 1, 2005	20.84	20.93	20.30	20.63
3226	NYSE	RAMP	Thu, Mar 31, 2005	20.81	20.95	20.75	20.93
3225	NYSE	RAMP	Wed, Mar 30, 2005	20.55	21.00	20.55	20.90
3224	NYSE	RAMP	Tue, Mar 29, 2005	20.44	20.81	20.06	20.65
3223	NYSE	RAMP	Mon, Mar 28, 2005	21.40	21.49	20.89	21.06
3222	NYSE	RAMP	Thu, Mar 24, 2005	21.90	22.15	21.30	21.37
3221	NYSE	RAMP	Wed, Mar 23, 2005	21.25	21.33	21.01	21.07
3220	NYSE	RAMP	Tue, Mar 22, 2005	21.14	21.90	21.00	21.27
3219	NYSE	RAMP	Mon, Mar 21, 2005	21.17	21.35	20.94	21.15
3218	NYSE	RAMP	Fri, Mar 18, 2005	21.41	21.42	21.18	21.24
3217	NYSE	RAMP	Thu, Mar 17, 2005	21.92	21.98	21.14	21.33
3216	NYSE	RAMP	Wed, Mar 16, 2005	22.10	22.10	21.76	21.81
3215	NYSE	RAMP	Tue, Mar 15, 2005	22.12	22.25	21.95	22.09
3214	NYSE	RAMP	Mon, Mar 14, 2005	22.15	22.32	22.00	22.21
3213	NYSE	RAMP	Fri, Mar 11, 2005	21.97	22.21	21.89	22.04
3212	NYSE	RAMP	Thu, Mar 10, 2005	22.00	22.20	21.93	22.12
3211	NYSE	RAMP	Wed, Mar 9, 2005	22.18	22.26	21.89	21.98
3210	NYSE	RAMP	Tue, Mar 8, 2005	22.21	22.30	22.09	22.14
3209	NYSE	RAMP	Mon, Mar 7, 2005	22.20	22.26	22.08	22.15
3208	NYSE	RAMP	Fri, Mar 4, 2005	22.38	22.45	22.20	22.25
3207	NYSE	RAMP	Thu, Mar 3, 2005	22.28	22.43	22.24	22.24
3206	NYSE	RAMP	Wed, Mar 2, 2005	22.39	22.60	22.22	22.30
3205	NYSE	RAMP	Tue, Mar 1, 2005	22.64	22.82	22.30	22.50
3204	NYSE	RAMP	Mon, Feb 28, 2005	22.48	22.83	22.39	22.50
3203	NYSE	RAMP	Fri, Feb 25, 2005	22.58	22.68	22.40	22.48
3202	NYSE	RAMP	Thu, Feb 24, 2005	22.28	22.65	22.17	22.64
3201	NYSE	RAMP	Wed, Feb 23, 2005	22.10	22.36	22.08	22.25
3200	NYSE	RAMP	Tue, Feb 22, 2005	22.33	22.44	22.02	22.14
3199	NYSE	RAMP	Fri, Feb 18, 2005	22.20	22.56	22.17	22.40
3198	NYSE	RAMP	Thu, Feb 17, 2005	22.48	22.60	22.25	22.25
3197	NYSE	RAMP	Wed, Feb 16, 2005	22.30	22.50	22.26	22.30
3196	NYSE	RAMP	Tue, Feb 15, 2005	22.85	22.85	22.34	22.40
3195	NYSE	RAMP	Mon, Feb 14, 2005	22.45	23.04	22.38	22.80
3194	NYSE	RAMP	Fri, Feb 11, 2005	22.16	22.55	22.14	22.50
3193	NYSE	RAMP	Thu, Feb 10, 2005	22.73	23.00	22.21	22.23
3192	NYSE	RAMP	Wed, Feb 9, 2005	23.25	23.46	22.76	22.82
3191	NYSE	RAMP	Tue, Feb 8, 2005	23.27	23.40	23.17	23.29
3190	NYSE	RAMP	Mon, Feb 7, 2005	23.30	23.54	23.24	23.36
3189	NYSE	RAMP	Fri, Feb 4, 2005	23.09	23.49	23.09	23.49
3188	NYSE	RAMP	Thu, Feb 3, 2005	23.01	23.42	22.97	23.22
3187	NYSE	RAMP	Wed, Feb 2, 2005	22.90	23.20	22.88	23.18
3186	NYSE	RAMP	Tue, Feb 1, 2005	22.95	23.07	22.78	22.99
3185	NYSE	RAMP	Mon, Jan 31, 2005	22.84	23.25	22.60	23.08
3184	NYSE	RAMP	Fri, Jan 28, 2005	22.45	22.73	22.45	22.68
3183	NYSE	RAMP	Thu, Jan 27, 2005	22.14	22.63	22.10	22.51
3182	NYSE	RAMP	Wed, Jan 26, 2005	22.20	22.33	21.98	22.15
3181	NYSE	RAMP	Tue, Jan 25, 2005	22.13	22.46	22.01	22.03
3180	NYSE	RAMP	Mon, Jan 24, 2005	22.09	22.32	22.01	22.10
3179	NYSE	RAMP	Fri, Jan 21, 2005	22.23	22.33	22.12	22.12
3178	NYSE	RAMP	Thu, Jan 20, 2005	22.53	23.48	21.34	22.15
3177	NYSE	RAMP	Wed, Jan 19, 2005	23.83	24.01	23.06	23.48
3176	NYSE	RAMP	Tue, Jan 18, 2005	22.97	23.75	22.70	23.38
3175	NYSE	RAMP	Fri, Jan 14, 2005	22.67	23.11	22.67	23.08
3174	NYSE	RAMP	Thu, Jan 13, 2005	23.29	23.46	22.55	22.70
3173	NYSE	RAMP	Wed, Jan 12, 2005	23.51	23.91	23.29	23.40
3172	NYSE	RAMP	Tue, Jan 11, 2005	23.43	23.69	23.40	23.57
3171	NYSE	RAMP	Mon, Jan 10, 2005	22.83	23.86	22.83	23.57
3170	NYSE	RAMP	Fri, Jan 7, 2005	23.15	23.53	21.90	23.13
3169	NYSE	RAMP	Thu, Jan 6, 2005	24.68	24.80	22.95	22.96
3168	NYSE	RAMP	Wed, Jan 5, 2005	25.20	25.49	24.61	24.70
3167	NYSE	RAMP	Tue, Jan 4, 2005	25.79	25.84	25.03	25.38
3166	NYSE	RAMP	Mon, Jan 3, 2005	26.40	26.62	25.61	25.78
3165	NYSE	RAMP	Fri, Dec 31, 2004	26.37	26.70	26.30	26.30
3164	NYSE	RAMP	Thu, Dec 30, 2004	26.40	26.54	26.30	26.45
3163	NYSE	RAMP	Wed, Dec 29, 2004	26.63	26.68	26.38	26.48
3162	NYSE	RAMP	Tue, Dec 28, 2004	26.25	26.70	26.22	26.64
3161	NYSE	RAMP	Mon, Dec 27, 2004	26.13	26.45	26.05	26.30
3160	NYSE	RAMP	Thu, Dec 23, 2004	26.36	26.75	26.22	26.36
3159	NYSE	RAMP	Wed, Dec 22, 2004	26.00	26.75	26.00	26.55
3158	NYSE	RAMP	Tue, Dec 21, 2004	25.85	26.28	25.66	25.99
3157	NYSE	RAMP	Mon, Dec 20, 2004	26.39	26.52	25.83	25.93
3156	NYSE	RAMP	Fri, Dec 17, 2004	26.74	26.80	26.40	26.50
3155	NYSE	RAMP	Thu, Dec 16, 2004	26.86	26.95	26.59	26.81
3154	NYSE	RAMP	Wed, Dec 15, 2004	26.82	26.95	26.82	26.90
3153	NYSE	RAMP	Tue, Dec 14, 2004	26.80	27.14	26.80	26.94
3152	NYSE	RAMP	Mon, Dec 13, 2004	26.76	26.99	26.56	26.91
3151	NYSE	RAMP	Fri, Dec 10, 2004	26.40	26.75	26.06	26.65
3150	NYSE	RAMP	Thu, Dec 9, 2004	26.55	26.64	26.15	26.36
3149	NYSE	RAMP	Wed, Dec 8, 2004	26.31	26.55	25.97	26.55
3148	NYSE	RAMP	Tue, Dec 7, 2004	26.37	26.59	26.20	26.20
3147	NYSE	RAMP	Mon, Dec 6, 2004	26.35	26.38	26.15	26.26
3146	NYSE	RAMP	Fri, Dec 3, 2004	26.05	26.50	26.05	26.36
3145	NYSE	RAMP	Thu, Dec 2, 2004	26.00	26.10	25.86	26.05
3144	NYSE	RAMP	Wed, Dec 1, 2004	25.25	25.99	25.21	25.89
3143	NYSE	RAMP	Tue, Nov 30, 2004	25.71	25.96	25.29	25.29
3142	NYSE	RAMP	Mon, Nov 29, 2004	25.90	25.96	25.44	25.80
3141	NYSE	RAMP	Fri, Nov 26, 2004	25.88	26.02	25.88	25.93
3140	NYSE	RAMP	Wed, Nov 24, 2004	25.84	26.09	25.80	25.82
3139	NYSE	RAMP	Tue, Nov 23, 2004	25.95	26.18	25.52	25.95
3138	NYSE	RAMP	Mon, Nov 22, 2004	25.97	26.10	25.65	25.79
3137	NYSE	RAMP	Fri, Nov 19, 2004	26.26	26.34	25.97	25.97
3136	NYSE	RAMP	Thu, Nov 18, 2004	26.10	26.33	26.03	26.33
3135	NYSE	RAMP	Wed, Nov 17, 2004	26.43	26.50	26.10	26.22
3134	NYSE	RAMP	Tue, Nov 16, 2004	26.31	26.45	26.10	26.26
3133	NYSE	RAMP	Mon, Nov 15, 2004	26.30	26.58	26.25	26.39
3132	NYSE	RAMP	Fri, Nov 12, 2004	26.45	26.50	26.17	26.36
3131	NYSE	RAMP	Thu, Nov 11, 2004	26.17	26.41	26.08	26.40
3130	NYSE	RAMP	Wed, Nov 10, 2004	26.16	26.25	25.97	26.17
3129	NYSE	RAMP	Tue, Nov 9, 2004	26.15	26.25	25.96	26.12
3128	NYSE	RAMP	Mon, Nov 8, 2004	26.25	26.37	25.95	26.17
3127	NYSE	RAMP	Fri, Nov 5, 2004	26.00	26.40	26.00	26.33
3126	NYSE	RAMP	Thu, Nov 4, 2004	26.00	26.31	25.90	26.31
3125	NYSE	RAMP	Wed, Nov 3, 2004	25.96	26.36	25.89	26.14
3124	NYSE	RAMP	Tue, Nov 2, 2004	25.35	25.82	25.28	25.68
3123	NYSE	RAMP	Mon, Nov 1, 2004	24.87	25.34	24.82	25.34
3122	NYSE	RAMP	Fri, Oct 29, 2004	24.75	25.00	24.75	25.00
3121	NYSE	RAMP	Thu, Oct 28, 2004	24.69	24.91	24.38	24.90
3120	NYSE	RAMP	Wed, Oct 27, 2004	23.98	24.90	23.90	24.65
3119	NYSE	RAMP	Tue, Oct 26, 2004	24.05	24.32	23.74	24.20
3118	NYSE	RAMP	Mon, Oct 25, 2004	23.61	24.24	23.57	24.12
3117	NYSE	RAMP	Fri, Oct 22, 2004	23.98	24.13	23.61	23.70
3116	NYSE	RAMP	Thu, Oct 21, 2004	23.00	24.10	23.00	24.10
3115	NYSE	RAMP	Wed, Oct 20, 2004	23.20	23.52	22.72	22.72
3114	NYSE	RAMP	Tue, Oct 19, 2004	23.00	23.54	22.96	23.28
3113	NYSE	RAMP	Mon, Oct 18, 2004	22.96	23.08	22.91	22.97
3112	NYSE	RAMP	Fri, Oct 15, 2004	23.20	23.28	22.88	22.91
3111	NYSE	RAMP	Thu, Oct 14, 2004	23.49	23.49	22.84	23.19
3110	NYSE	RAMP	Wed, Oct 13, 2004	23.87	24.07	23.30	23.51
3109	NYSE	RAMP	Tue, Oct 12, 2004	23.80	23.95	23.58	23.90
3108	NYSE	RAMP	Mon, Oct 11, 2004	24.15	24.19	23.90	23.92
3107	NYSE	RAMP	Fri, Oct 8, 2004	24.10	24.35	24.08	24.15
3106	NYSE	RAMP	Thu, Oct 7, 2004	24.25	24.26	23.92	24.17
3105	NYSE	RAMP	Wed, Oct 6, 2004	24.43	24.45	24.25	24.39
3104	NYSE	RAMP	Tue, Oct 5, 2004	24.11	24.49	24.11	24.30
3103	NYSE	RAMP	Mon, Oct 4, 2004	23.99	24.33	23.90	24.13
3102	NYSE	RAMP	Fri, Oct 1, 2004	23.85	24.02	23.53	23.95
3101	NYSE	RAMP	Thu, Sep 30, 2004	23.40	23.95	23.17	23.74
3100	NYSE	RAMP	Wed, Sep 29, 2004	22.87	23.56	22.57	23.42
3099	NYSE	RAMP	Tue, Sep 28, 2004	22.74	23.00	22.54	22.91
3098	NYSE	RAMP	Mon, Sep 27, 2004	22.82	22.82	22.21	22.72
3097	NYSE	RAMP	Fri, Sep 24, 2004	22.85	23.18	22.79	22.89
3096	NYSE	RAMP	Thu, Sep 23, 2004	22.18	22.88	22.09	22.75
3095	NYSE	RAMP	Wed, Sep 22, 2004	22.45	22.55	22.18	22.26
3094	NYSE	RAMP	Tue, Sep 21, 2004	22.43	22.64	22.35	22.53
3093	NYSE	RAMP	Mon, Sep 20, 2004	22.49	22.59	22.30	22.37
3092	NYSE	RAMP	Fri, Sep 17, 2004	22.71	22.75	22.31	22.48
3091	NYSE	RAMP	Thu, Sep 16, 2004	22.54	22.72	22.50	22.53
3090	NYSE	RAMP	Wed, Sep 15, 2004	22.17	22.55	22.05	22.54
3089	NYSE	RAMP	Tue, Sep 14, 2004	22.26	22.27	21.93	22.17
3088	NYSE	RAMP	Mon, Sep 13, 2004	21.99	22.35	21.96	22.23
3087	NYSE	RAMP	Fri, Sep 10, 2004	22.00	22.11	21.92	22.01
3086	NYSE	RAMP	Thu, Sep 9, 2004	22.21	22.23	21.94	22.05
3085	NYSE	RAMP	Wed, Sep 8, 2004	22.18	22.24	21.94	22.03
3084	NYSE	RAMP	Tue, Sep 7, 2004	22.31	22.46	21.99	22.14
3083	NYSE	RAMP	Fri, Sep 3, 2004	22.25	22.51	22.08	22.12
3082	NYSE	RAMP	Thu, Sep 2, 2004	22.31	22.57	22.25	22.28
3081	NYSE	RAMP	Wed, Sep 1, 2004	22.50	22.69	22.22	22.39
3080	NYSE	RAMP	Tue, Aug 31, 2004	22.20	22.48	21.89	22.47
3079	NYSE	RAMP	Mon, Aug 30, 2004	22.20	22.34	22.09	22.17
3078	NYSE	RAMP	Fri, Aug 27, 2004	21.90	22.34	21.88	22.24
3077	NYSE	RAMP	Thu, Aug 26, 2004	22.07	22.24	21.89	22.00
3076	NYSE	RAMP	Wed, Aug 25, 2004	22.05	22.24	21.72	22.14
3075	NYSE	RAMP	Tue, Aug 24, 2004	22.08	22.30	21.78	21.93
3074	NYSE	RAMP	Mon, Aug 23, 2004	22.15	22.30	21.88	21.90
3073	NYSE	RAMP	Fri, Aug 20, 2004	21.90	22.27	21.78	22.19
3072	NYSE	RAMP	Thu, Aug 19, 2004	21.95	22.07	21.83	21.98
3071	NYSE	RAMP	Wed, Aug 18, 2004	21.60	22.00	21.31	21.98
3070	NYSE	RAMP	Tue, Aug 17, 2004	21.90	21.99	21.51	21.66
3069	NYSE	RAMP	Mon, Aug 16, 2004	21.45	21.88	21.07	21.67
3068	NYSE	RAMP	Fri, Aug 13, 2004	21.63	21.68	21.25	21.39
3067	NYSE	RAMP	Thu, Aug 12, 2004	21.72	21.81	21.44	21.47
3066	NYSE	RAMP	Wed, Aug 11, 2004	21.93	21.94	21.62	21.84
3065	NYSE	RAMP	Tue, Aug 10, 2004	21.38	22.04	21.35	21.99
3064	NYSE	RAMP	Mon, Aug 9, 2004	21.90	21.90	21.35	21.43
3063	NYSE	RAMP	Fri, Aug 6, 2004	22.16	22.18	21.81	21.87
3062	NYSE	RAMP	Thu, Aug 5, 2004	23.65	23.80	22.17	22.30
3061	NYSE	RAMP	Wed, Aug 4, 2004	22.29	22.82	22.20	22.65
3060	NYSE	RAMP	Tue, Aug 3, 2004	22.43	22.67	22.29	22.32
3059	NYSE	RAMP	Mon, Aug 2, 2004	21.94	22.44	21.83	22.32
3058	NYSE	RAMP	Fri, Jul 30, 2004	22.10	22.19	21.90	22.00
3057	NYSE	RAMP	Thu, Jul 29, 2004	22.15	22.37	21.96	22.20
3056	NYSE	RAMP	Wed, Jul 28, 2004	22.41	22.48	21.88	21.99
3055	NYSE	RAMP	Tue, Jul 27, 2004	21.97	22.53	21.77	22.35
3054	NYSE	RAMP	Mon, Jul 26, 2004	21.91	22.18	21.76	21.97
3053	NYSE	RAMP	Fri, Jul 23, 2004	22.30	22.33	21.82	21.96
3052	NYSE	RAMP	Thu, Jul 22, 2004	22.05	22.38	21.64	22.24
3051	NYSE	RAMP	Wed, Jul 21, 2004	23.04	23.10	22.07	22.08
3050	NYSE	RAMP	Tue, Jul 20, 2004	22.10	22.81	21.99	22.81
3049	NYSE	RAMP	Mon, Jul 19, 2004	22.25	22.25	22.05	22.09
3048	NYSE	RAMP	Fri, Jul 16, 2004	22.62	22.62	22.15	22.33
3047	NYSE	RAMP	Thu, Jul 15, 2004	22.13	22.60	22.10	22.52
3046	NYSE	RAMP	Wed, Jul 14, 2004	22.38	22.40	21.98	22.07
3045	NYSE	RAMP	Tue, Jul 13, 2004	22.75	22.80	22.40	22.54
3044	NYSE	RAMP	Mon, Jul 12, 2004	23.00	23.03	22.58	22.68
3043	NYSE	RAMP	Fri, Jul 9, 2004	22.90	23.09	22.82	22.96
3042	NYSE	RAMP	Thu, Jul 8, 2004	23.29	23.31	22.47	22.87
3041	NYSE	RAMP	Wed, Jul 7, 2004	24.04	24.09	23.20	23.31
3040	NYSE	RAMP	Tue, Jul 6, 2004	24.00	24.10	23.73	23.96
3039	NYSE	RAMP	Fri, Jul 2, 2004	24.35	24.42	24.00	24.05
3038	NYSE	RAMP	Thu, Jul 1, 2004	24.75	24.84	24.17	24.23
3037	NYSE	RAMP	Wed, Jun 30, 2004	24.83	24.98	24.53	24.83
3036	NYSE	RAMP	Tue, Jun 29, 2004	24.85	25.00	24.64	24.80
3035	NYSE	RAMP	Mon, Jun 28, 2004	24.60	25.00	24.51	24.81
3034	NYSE	RAMP	Fri, Jun 25, 2004	24.50	24.64	24.20	24.51
3033	NYSE	RAMP	Thu, Jun 24, 2004	24.45	24.75	24.32	24.50
3032	NYSE	RAMP	Wed, Jun 23, 2004	24.00	24.47	23.95	24.40
3031	NYSE	RAMP	Tue, Jun 22, 2004	24.71	24.85	23.73	23.95
3030	NYSE	RAMP	Mon, Jun 21, 2004	24.93	25.00	24.65	24.73
3029	NYSE	RAMP	Fri, Jun 18, 2004	24.86	25.07	24.82	24.96
3028	NYSE	RAMP	Thu, Jun 17, 2004	24.85	25.11	24.62	25.04
3027	NYSE	RAMP	Wed, Jun 16, 2004	24.92	25.05	24.76	24.84
3026	NYSE	RAMP	Tue, Jun 15, 2004	24.93	25.17	24.65	24.81
3025	NYSE	RAMP	Mon, Jun 14, 2004	24.75	24.99	24.57	24.75
3024	NYSE	RAMP	Thu, Jun 10, 2004	24.73	24.99	24.62	24.71
3023	NYSE	RAMP	Wed, Jun 9, 2004	24.15	25.00	24.07	24.72
3022	NYSE	RAMP	Tue, Jun 8, 2004	24.23	24.27	23.99	24.14
3021	NYSE	RAMP	Mon, Jun 7, 2004	23.69	24.26	23.69	24.23
3020	NYSE	RAMP	Fri, Jun 4, 2004	23.56	23.81	23.36	23.59
3019	NYSE	RAMP	Thu, Jun 3, 2004	23.81	23.88	23.22	23.30
3018	NYSE	RAMP	Wed, Jun 2, 2004	24.09	24.13	23.74	23.99
3017	NYSE	RAMP	Tue, Jun 1, 2004	23.97	24.39	23.72	24.00
3016	NYSE	RAMP	Fri, May 28, 2004	24.20	24.30	23.80	24.10
3015	NYSE	RAMP	Thu, May 27, 2004	23.79	24.27	23.67	24.18
3014	NYSE	RAMP	Wed, May 26, 2004	23.90	23.93	23.60	23.71
3013	NYSE	RAMP	Tue, May 25, 2004	23.40	24.11	23.24	23.95
3012	NYSE	RAMP	Mon, May 24, 2004	23.30	23.61	23.06	23.51
3011	NYSE	RAMP	Fri, May 21, 2004	22.99	23.40	22.91	23.17
3010	NYSE	RAMP	Thu, May 20, 2004	23.17	23.35	22.86	23.03
3009	NYSE	RAMP	Wed, May 19, 2004	22.87	23.55	22.59	23.33
3008	NYSE	RAMP	Tue, May 18, 2004	22.45	22.86	22.26	22.79
3007	NYSE	RAMP	Mon, May 17, 2004	22.25	22.58	22.17	22.29
3006	NYSE	RAMP	Fri, May 14, 2004	22.64	23.00	22.32	22.46
3005	NYSE	RAMP	Thu, May 13, 2004	22.07	23.60	21.75	22.66
3004	NYSE	RAMP	Wed, May 12, 2004	22.70	22.70	21.73	22.17
3003	NYSE	RAMP	Tue, May 11, 2004	22.45	22.75	22.45	22.69
3002	NYSE	RAMP	Mon, May 10, 2004	22.41	22.90	22.14	22.50
3001	NYSE	RAMP	Fri, May 7, 2004	22.89	23.25	22.48	22.50
3000	NYSE	RAMP	Thu, May 6, 2004	22.94	23.25	22.66	23.09
2999	NYSE	RAMP	Wed, May 5, 2004	23.00	23.35	22.90	22.99
2998	NYSE	RAMP	Tue, May 4, 2004	23.01	23.22	22.95	23.01
2997	NYSE	RAMP	Mon, May 3, 2004	23.01	23.51	22.93	23.10
2996	NYSE	RAMP	Fri, Apr 30, 2004	23.15	23.50	23.00	23.00
2995	NYSE	RAMP	Thu, Apr 29, 2004	23.80	23.81	23.12	23.12
2994	NYSE	RAMP	Wed, Apr 28, 2004	23.84	24.08	23.69	23.78
2993	NYSE	RAMP	Tue, Apr 27, 2004	23.70	24.11	23.68	24.01
2992	NYSE	RAMP	Mon, Apr 26, 2004	23.99	24.24	23.69	23.80
2991	NYSE	RAMP	Fri, Apr 23, 2004	24.07	24.25	23.96	24.17
2990	NYSE	RAMP	Thu, Apr 22, 2004	23.55	24.24	23.40	24.10
2989	NYSE	RAMP	Wed, Apr 21, 2004	23.74	23.74	23.11	23.60
2988	NYSE	RAMP	Tue, Apr 20, 2004	23.99	24.13	23.47	23.54
2987	NYSE	RAMP	Mon, Apr 19, 2004	23.62	24.22	23.48	24.12
2986	NYSE	RAMP	Fri, Apr 16, 2004	23.63	23.99	23.60	23.70
2985	NYSE	RAMP	Thu, Apr 15, 2004	23.95	24.24	23.40	23.72
2984	NYSE	RAMP	Wed, Apr 14, 2004	24.13	24.75	23.53	23.90
2983	NYSE	RAMP	Tue, Apr 13, 2004	24.29	24.58	24.10	24.20
2982	NYSE	RAMP	Mon, Apr 12, 2004	23.75	24.73	23.66	24.38
2981	NYSE	RAMP	Thu, Apr 8, 2004	23.45	23.76	23.39	23.75
2980	NYSE	RAMP	Wed, Apr 7, 2004	23.50	23.59	23.15	23.36
2979	NYSE	RAMP	Tue, Apr 6, 2004	23.11	23.75	23.00	23.57
2978	NYSE	RAMP	Mon, Apr 5, 2004	23.50	23.53	22.95	23.38
2977	NYSE	RAMP	Fri, Apr 2, 2004	22.70	23.49	22.56	23.42
2976	NYSE	RAMP	Thu, Apr 1, 2004	21.81	22.81	21.76	22.53
2975	NYSE	RAMP	Wed, Mar 31, 2004	20.29	22.37	20.17	21.96
2974	NYSE	RAMP	Tue, Mar 30, 2004	19.80	20.35	19.75	20.34
2973	NYSE	RAMP	Mon, Mar 29, 2004	19.97	20.05	19.76	19.84
2972	NYSE	RAMP	Fri, Mar 26, 2004	20.08	20.20	19.68	19.81
2971	NYSE	RAMP	Thu, Mar 25, 2004	19.46	20.37	19.37	20.00
2970	NYSE	RAMP	Wed, Mar 24, 2004	19.85	19.85	19.37	19.47
2969	NYSE	RAMP	Tue, Mar 23, 2004	20.13	20.13	19.67	19.69
2968	NYSE	RAMP	Mon, Mar 22, 2004	20.54	20.60	19.90	19.98
2967	NYSE	RAMP	Fri, Mar 19, 2004	20.44	20.85	20.27	20.81
2966	NYSE	RAMP	Thu, Mar 18, 2004	20.32	20.55	20.20	20.38
2965	NYSE	RAMP	Wed, Mar 17, 2004	20.02	20.46	20.02	20.41
2964	NYSE	RAMP	Tue, Mar 16, 2004	20.19	20.33	19.82	20.01
2963	NYSE	RAMP	Mon, Mar 15, 2004	20.21	20.37	20.12	20.15
2962	NYSE	RAMP	Fri, Mar 12, 2004	20.41	20.72	20.15	20.54
2961	NYSE	RAMP	Thu, Mar 11, 2004	20.56	20.94	20.39	20.42
2960	NYSE	RAMP	Wed, Mar 10, 2004	20.49	21.07	20.46	20.48
2959	NYSE	RAMP	Tue, Mar 9, 2004	21.10	21.10	20.53	20.71
2958	NYSE	RAMP	Mon, Mar 8, 2004	21.43	21.50	20.80	20.91
2957	NYSE	RAMP	Fri, Mar 5, 2004	21.00	21.40	21.00	21.31
2956	NYSE	RAMP	Thu, Mar 4, 2004	21.20	21.40	20.95	21.16
2955	NYSE	RAMP	Wed, Mar 3, 2004	20.60	21.40	20.54	21.20
2954	NYSE	RAMP	Tue, Mar 2, 2004	20.50	21.63	20.22	20.62
2953	NYSE	RAMP	Mon, Mar 1, 2004	19.44	19.96	19.43	19.87
2952	NYSE	RAMP	Fri, Feb 27, 2004	19.62	19.68	19.34	19.48
2951	NYSE	RAMP	Thu, Feb 26, 2004	19.40	19.75	19.39	19.63
2950	NYSE	RAMP	Wed, Feb 25, 2004	19.30	19.50	19.25	19.49
2949	NYSE	RAMP	Tue, Feb 24, 2004	19.35	19.55	19.16	19.35
2948	NYSE	RAMP	Mon, Feb 23, 2004	19.83	19.85	19.36	19.37
2947	NYSE	RAMP	Fri, Feb 20, 2004	19.60	19.89	19.60	19.71
2946	NYSE	RAMP	Thu, Feb 19, 2004	19.66	19.98	19.60	19.64
2945	NYSE	RAMP	Wed, Feb 18, 2004	19.83	19.86	19.53	19.79
2944	NYSE	RAMP	Tue, Feb 17, 2004	19.87	20.03	19.78	19.95
2943	NYSE	RAMP	Fri, Feb 13, 2004	19.83	19.85	19.55	19.85
2942	NYSE	RAMP	Thu, Feb 12, 2004	19.10	19.81	19.06	19.80
2941	NYSE	RAMP	Wed, Feb 11, 2004	19.09	19.28	19.00	19.20
2940	NYSE	RAMP	Tue, Feb 10, 2004	19.04	19.26	18.99	19.18
2939	NYSE	RAMP	Mon, Feb 9, 2004	18.93	19.18	18.92	19.04
2938	NYSE	RAMP	Fri, Feb 6, 2004	18.61	19.02	18.55	19.02
2937	NYSE	RAMP	Thu, Feb 5, 2004	18.70	18.79	18.60	18.73
2936	NYSE	RAMP	Wed, Feb 4, 2004	18.79	18.79	18.41	18.64
2935	NYSE	RAMP	Tue, Feb 3, 2004	18.79	19.00	18.47	18.75
2934	NYSE	RAMP	Mon, Feb 2, 2004	19.09	19.18	18.71	18.83
2933	NYSE	RAMP	Fri, Jan 30, 2004	19.00	19.32	18.91	19.10
2932	NYSE	RAMP	Thu, Jan 29, 2004	19.05	19.21	18.81	19.12
2931	NYSE	RAMP	Wed, Jan 28, 2004	19.03	19.18	18.78	19.07
2930	NYSE	RAMP	Tue, Jan 27, 2004	18.69	19.05	18.60	18.88
2929	NYSE	RAMP	Mon, Jan 26, 2004	18.95	19.10	18.70	18.95
2928	NYSE	RAMP	Fri, Jan 23, 2004	18.93	19.20	18.50	18.90
2927	NYSE	RAMP	Thu, Jan 22, 2004	18.79	19.11	18.25	19.02
2926	NYSE	RAMP	Wed, Jan 21, 2004	18.82	19.24	18.80	19.13
2925	NYSE	RAMP	Tue, Jan 20, 2004	18.89	18.99	18.63	18.78
2924	NYSE	RAMP	Fri, Jan 16, 2004	19.10	19.24	18.72	18.80
2923	NYSE	RAMP	Thu, Jan 15, 2004	19.12	19.25	18.84	19.20
2922	NYSE	RAMP	Wed, Jan 14, 2004	18.98	19.23	18.90	19.22
2921	NYSE	RAMP	Tue, Jan 13, 2004	18.89	19.05	18.82	18.95
2920	NYSE	RAMP	Mon, Jan 12, 2004	18.52	18.97	18.50	18.92
2919	NYSE	RAMP	Fri, Jan 9, 2004	18.70	18.97	18.55	18.64
2918	NYSE	RAMP	Thu, Jan 8, 2004	19.15	19.15	18.82	18.92
2917	NYSE	RAMP	Wed, Jan 7, 2004	18.87	19.17	18.80	19.15
2916	NYSE	RAMP	Tue, Jan 6, 2004	18.95	19.00	18.80	19.00
2915	NYSE	RAMP	Mon, Jan 5, 2004	18.85	19.00	18.74	19.00
2914	NYSE	RAMP	Fri, Jan 2, 2004	18.55	18.88	18.50	18.81
2913	NYSE	RAMP	Wed, Dec 31, 2003	18.62	18.78	18.52	18.63
2912	NYSE	RAMP	Tue, Dec 30, 2003	18.80	18.82	18.54	18.67
2911	NYSE	RAMP	Mon, Dec 29, 2003	18.50	18.87	18.42	18.75
2910	NYSE	RAMP	Fri, Dec 26, 2003	18.40	18.67	18.40	18.48
2909	NYSE	RAMP	Wed, Dec 24, 2003	18.55	18.62	18.48	18.50
2908	NYSE	RAMP	Tue, Dec 23, 2003	18.41	18.65	18.30	18.65
2907	NYSE	RAMP	Mon, Dec 22, 2003	18.25	18.42	18.08	18.35
2906	NYSE	RAMP	Fri, Dec 19, 2003	18.50	18.50	18.14	18.21
2905	NYSE	RAMP	Thu, Dec 18, 2003	18.00	18.63	18.00	18.45
2904	NYSE	RAMP	Wed, Dec 17, 2003	17.85	18.06	17.45	18.00
2903	NYSE	RAMP	Tue, Dec 16, 2003	17.63	17.98	17.50	17.90
2902	NYSE	RAMP	Mon, Dec 15, 2003	18.13	18.18	17.50	17.55
2901	NYSE	RAMP	Fri, Dec 12, 2003	17.95	17.98	17.52	17.89
2900	NYSE	RAMP	Thu, Dec 11, 2003	17.42	18.05	17.42	17.95
2899	NYSE	RAMP	Wed, Dec 10, 2003	17.25	17.50	17.20	17.40
2898	NYSE	RAMP	Tue, Dec 9, 2003	17.25	17.43	17.20	17.25
2897	NYSE	RAMP	Mon, Dec 8, 2003	16.60	17.44	16.60	17.40
2896	NYSE	RAMP	Fri, Dec 5, 2003	16.50	16.75	16.50	16.63
2895	NYSE	RAMP	Thu, Dec 4, 2003	16.56	16.69	16.42	16.66
2894	NYSE	RAMP	Wed, Dec 3, 2003	16.65	16.76	16.55	16.66
2893	NYSE	RAMP	Tue, Dec 2, 2003	16.63	16.78	16.56	16.72
2892	NYSE	RAMP	Mon, Dec 1, 2003	16.67	16.79	16.09	16.79
2891	NYSE	RAMP	Fri, Nov 28, 2003	16.58	16.67	16.43	16.62
2890	NYSE	RAMP	Wed, Nov 26, 2003	16.39	16.64	16.25	16.64
2889	NYSE	RAMP	Tue, Nov 25, 2003	16.20	16.40	16.01	16.35
2888	NYSE	RAMP	Mon, Nov 24, 2003	16.06	16.33	16.00	16.30
2887	NYSE	RAMP	Fri, Nov 21, 2003	16.70	16.70	15.00	16.00
2886	NYSE	RAMP	Thu, Nov 20, 2003	15.71	16.15	15.59	15.66
2885	NYSE	RAMP	Wed, Nov 19, 2003	15.39	15.87	15.39	15.85
2884	NYSE	RAMP	Tue, Nov 18, 2003	15.66	15.90	15.32	15.39
2883	NYSE	RAMP	Mon, Nov 17, 2003	15.80	15.87	15.45	15.51
2882	NYSE	RAMP	Fri, Nov 14, 2003	16.00	16.20	15.85	15.91
2881	NYSE	RAMP	Thu, Nov 13, 2003	16.20	16.24	15.99	16.02
2880	NYSE	RAMP	Wed, Nov 12, 2003	15.96	16.25	15.90	16.20
2879	NYSE	RAMP	Tue, Nov 11, 2003	15.96	16.13	15.90	15.96
2878	NYSE	RAMP	Mon, Nov 10, 2003	16.15	16.32	15.93	15.96
2877	NYSE	RAMP	Fri, Nov 7, 2003	16.19	16.35	16.04	16.20
2876	NYSE	RAMP	Thu, Nov 6, 2003	16.05	16.17	15.85	16.13
2875	NYSE	RAMP	Wed, Nov 5, 2003	15.77	16.03	15.69	16.01
2874	NYSE	RAMP	Tue, Nov 4, 2003	15.70	15.98	15.46	15.84
2873	NYSE	RAMP	Mon, Nov 3, 2003	15.87	15.93	15.75	15.90
2872	NYSE	RAMP	Fri, Oct 31, 2003	15.72	16.01	15.66	15.90
2871	NYSE	RAMP	Thu, Oct 30, 2003	15.75	15.80	15.59	15.77
2870	NYSE	RAMP	Wed, Oct 29, 2003	15.65	15.79	15.63	15.78
2869	NYSE	RAMP	Tue, Oct 28, 2003	15.54	15.81	15.50	15.78
2868	NYSE	RAMP	Mon, Oct 27, 2003	15.75	15.83	15.51	15.83
2867	NYSE	RAMP	Fri, Oct 24, 2003	15.76	15.83	15.39	15.82
2866	NYSE	RAMP	Thu, Oct 23, 2003	15.80	16.18	15.75	15.82
2865	NYSE	RAMP	Wed, Oct 22, 2003	16.71	16.72	16.15	16.25
2864	NYSE	RAMP	Tue, Oct 21, 2003	16.55	16.87	16.46	16.75
2863	NYSE	RAMP	Mon, Oct 20, 2003	16.67	16.78	16.62	16.77
2862	NYSE	RAMP	Fri, Oct 17, 2003	16.82	16.85	16.60	16.70
2861	NYSE	RAMP	Thu, Oct 16, 2003	16.79	16.88	16.67	16.88
2860	NYSE	RAMP	Wed, Oct 15, 2003	16.69	16.85	16.50	16.70
2859	NYSE	RAMP	Tue, Oct 14, 2003	16.60	16.68	16.50	16.54
2858	NYSE	RAMP	Mon, Oct 13, 2003	16.29	16.74	16.27	16.60
2857	NYSE	RAMP	Fri, Oct 10, 2003	16.25	16.47	16.17	16.32
2856	NYSE	RAMP	Thu, Oct 9, 2003	16.24	16.58	16.00	16.26
2855	NYSE	RAMP	Wed, Oct 8, 2003	16.07	16.35	16.00	16.24
2854	NYSE	RAMP	Tue, Oct 7, 2003	16.28	16.30	16.04	16.22
2853	NYSE	RAMP	Mon, Oct 6, 2003	16.45	16.45	16.21	16.35
2852	NYSE	RAMP	Fri, Oct 3, 2003	16.10	16.74	16.09	16.47
2851	NYSE	RAMP	Thu, Oct 2, 2003	16.23	16.23	15.90	16.00
2850	NYSE	RAMP	Wed, Oct 1, 2003	15.80	16.16	15.75	16.14
2849	NYSE	RAMP	Tue, Sep 30, 2003	15.95	16.14	15.75	15.75
2848	NYSE	RAMP	Mon, Sep 29, 2003	15.97	16.11	15.94	16.06
2847	NYSE	RAMP	Fri, Sep 26, 2003	15.97	16.09	15.95	15.99
2846	NYSE	RAMP	Thu, Sep 25, 2003	16.11	16.21	15.80	16.01
2845	NYSE	RAMP	Wed, Sep 24, 2003	16.33	16.52	16.00	16.16
2844	NYSE	RAMP	Tue, Sep 23, 2003	16.24	16.58	16.14	16.42
2843	NYSE	RAMP	Mon, Sep 22, 2003	16.03	16.31	16.00	16.30
2842	NYSE	RAMP	Fri, Sep 19, 2003	16.00	16.20	16.00	16.16
2841	NYSE	RAMP	Thu, Sep 18, 2003	15.90	16.19	15.80	16.12
2840	NYSE	RAMP	Wed, Sep 17, 2003	15.80	16.09	15.79	15.85
2839	NYSE	RAMP	Tue, Sep 16, 2003	15.70	16.01	15.69	15.87
2838	NYSE	RAMP	Mon, Sep 15, 2003	15.80	16.08	15.61	15.70
2837	NYSE	RAMP	Fri, Sep 12, 2003	15.57	15.79	15.38	15.75
2836	NYSE	RAMP	Thu, Sep 11, 2003	15.73	15.80	15.53	15.58
2835	NYSE	RAMP	Wed, Sep 10, 2003	16.36	16.65	15.38	15.68
2834	NYSE	RAMP	Tue, Sep 9, 2003	16.98	16.99	16.53	16.53
2833	NYSE	RAMP	Mon, Sep 8, 2003	17.05	17.49	16.90	17.30
2832	NYSE	RAMP	Fri, Sep 5, 2003	16.95	17.39	16.94	17.22
2831	NYSE	RAMP	Thu, Sep 4, 2003	17.27	17.50	16.86	17.07
2830	NYSE	RAMP	Wed, Sep 3, 2003	16.84	17.42	16.40	17.36
2829	NYSE	RAMP	Tue, Sep 2, 2003	16.10	16.87	16.10	16.73
2828	NYSE	RAMP	Fri, Aug 29, 2003	16.05	16.22	16.00	16.16
2827	NYSE	RAMP	Thu, Aug 28, 2003	16.00	16.14	15.75	16.06
2826	NYSE	RAMP	Wed, Aug 27, 2003	15.95	16.05	15.78	16.01
2825	NYSE	RAMP	Tue, Aug 26, 2003	16.09	16.15	15.62	15.99
2824	NYSE	RAMP	Mon, Aug 25, 2003	15.94	16.15	15.94	16.13
2823	NYSE	RAMP	Fri, Aug 22, 2003	16.02	16.12	15.95	15.95
2822	NYSE	RAMP	Thu, Aug 21, 2003	15.96	16.21	15.95	16.02
2821	NYSE	RAMP	Wed, Aug 20, 2003	16.12	16.20	15.93	16.00
2820	NYSE	RAMP	Tue, Aug 19, 2003	15.95	16.27	15.95	16.12
2819	NYSE	RAMP	Mon, Aug 18, 2003	15.60	16.02	15.60	16.00
2818	NYSE	RAMP	Fri, Aug 15, 2003	15.63	15.76	15.60	15.67
2817	NYSE	RAMP	Thu, Aug 14, 2003	15.43	15.75	15.40	15.61
2816	NYSE	RAMP	Wed, Aug 13, 2003	15.53	15.79	15.46	15.46
2815	NYSE	RAMP	Tue, Aug 12, 2003	16.09	16.09	15.40	15.54
2814	NYSE	RAMP	Mon, Aug 11, 2003	15.39	15.75	15.36	15.47
2813	NYSE	RAMP	Fri, Aug 8, 2003	15.39	15.61	15.25	15.28
2812	NYSE	RAMP	Thu, Aug 7, 2003	16.16	16.36	15.36	15.41
2811	NYSE	RAMP	Wed, Aug 6, 2003	15.64	15.64	15.01	15.10
2810	NYSE	RAMP	Tue, Aug 5, 2003	16.05	16.15	15.45	15.54
2809	NYSE	RAMP	Mon, Aug 4, 2003	15.95	16.10	15.95	16.03
2808	NYSE	RAMP	Fri, Aug 1, 2003	15.89	16.13	15.85	15.95
2807	NYSE	RAMP	Thu, Jul 31, 2003	15.80	16.21	15.79	15.94
2806	NYSE	RAMP	Wed, Jul 30, 2003	15.72	15.97	15.70	15.79
2805	NYSE	RAMP	Tue, Jul 29, 2003	15.66	15.99	15.56	15.75
2804	NYSE	RAMP	Mon, Jul 28, 2003	15.69	15.75	15.55	15.70
2803	NYSE	RAMP	Fri, Jul 25, 2003	15.70	16.08	15.65	15.68
2802	NYSE	RAMP	Thu, Jul 24, 2003	15.63	15.94	15.50	15.86
2801	NYSE	RAMP	Wed, Jul 23, 2003	17.05	17.24	16.68	16.95
2800	NYSE	RAMP	Tue, Jul 22, 2003	16.94	17.20	16.90	17.04
2799	NYSE	RAMP	Mon, Jul 21, 2003	16.90	17.18	16.80	17.03
2798	NYSE	RAMP	Fri, Jul 18, 2003	17.05	17.19	16.74	16.93
2797	NYSE	RAMP	Thu, Jul 17, 2003	17.31	17.45	16.99	17.03
2796	NYSE	RAMP	Wed, Jul 16, 2003	17.55	17.60	17.14	17.43
2795	NYSE	RAMP	Tue, Jul 15, 2003	17.42	17.65	17.32	17.50
2794	NYSE	RAMP	Mon, Jul 14, 2003	17.14	17.50	17.14	17.35
2793	NYSE	RAMP	Fri, Jul 11, 2003	16.85	17.18	16.85	17.17
2792	NYSE	RAMP	Thu, Jul 10, 2003	17.13	17.13	16.83	16.90
2791	NYSE	RAMP	Wed, Jul 9, 2003	16.99	17.29	16.88	17.22
2790	NYSE	RAMP	Tue, Jul 8, 2003	17.18	17.34	17.06	17.18
2789	NYSE	RAMP	Mon, Jul 7, 2003	16.65	17.24	16.65	17.24
2788	NYSE	RAMP	Thu, Jul 3, 2003	16.23	16.70	16.05	16.56
2787	NYSE	RAMP	Wed, Jul 2, 2003	15.28	16.78	15.28	16.51
2786	NYSE	RAMP	Tue, Jul 1, 2003	15.10	15.40	14.95	15.29
2785	NYSE	RAMP	Mon, Jun 30, 2003	15.08	15.37	15.06	15.25
2784	NYSE	RAMP	Fri, Jun 27, 2003	14.97	15.19	14.95	15.09
2783	NYSE	RAMP	Thu, Jun 26, 2003	15.00	15.05	14.92	14.98
2782	NYSE	RAMP	Wed, Jun 25, 2003	14.98	15.10	14.92	15.00
2781	NYSE	RAMP	Tue, Jun 24, 2003	15.10	15.28	14.97	15.02
2780	NYSE	RAMP	Mon, Jun 23, 2003	15.20	15.23	15.00	15.10
2779	NYSE	RAMP	Fri, Jun 20, 2003	15.29	15.62	15.06	15.37
2778	NYSE	RAMP	Thu, Jun 19, 2003	15.62	15.73	15.14	15.25
2777	NYSE	RAMP	Wed, Jun 18, 2003	15.52	15.62	15.49	15.60
2776	NYSE	RAMP	Tue, Jun 17, 2003	15.59	15.95	15.43	15.80
2775	NYSE	RAMP	Mon, Jun 16, 2003	15.52	15.90	15.52	15.90
2774	NYSE	RAMP	Fri, Jun 13, 2003	15.80	15.81	15.40	15.57
2773	NYSE	RAMP	Thu, Jun 12, 2003	15.40	15.98	15.40	15.84
2772	NYSE	RAMP	Wed, Jun 11, 2003	15.25	15.59	14.97	15.44
2771	NYSE	RAMP	Tue, Jun 10, 2003	14.81	15.35	14.81	15.30
2770	NYSE	RAMP	Mon, Jun 9, 2003	15.60	15.60	14.75	14.79
2769	NYSE	RAMP	Fri, Jun 6, 2003	15.90	16.03	15.44	15.51
2768	NYSE	RAMP	Thu, Jun 5, 2003	15.25	15.85	14.93	15.79
2767	NYSE	RAMP	Wed, Jun 4, 2003	14.57	15.30	14.52	15.28
2766	NYSE	RAMP	Tue, Jun 3, 2003	14.25	14.65	14.25	14.54
2765	NYSE	RAMP	Mon, Jun 2, 2003	15.02	15.07	14.19	14.29
2764	NYSE	RAMP	Fri, May 30, 2003	14.80	15.01	14.72	14.99
2763	NYSE	RAMP	Thu, May 29, 2003	14.49	14.92	14.29	14.81
2762	NYSE	RAMP	Wed, May 28, 2003	14.70	14.71	14.32	14.42
2761	NYSE	RAMP	Tue, May 27, 2003	14.43	14.76	14.40	14.75
2760	NYSE	RAMP	Fri, May 23, 2003	14.51	14.70	14.40	14.43
2759	NYSE	RAMP	Thu, May 22, 2003	14.42	14.72	14.28	14.51
2758	NYSE	RAMP	Wed, May 21, 2003	14.64	14.70	14.22	14.39
2757	NYSE	RAMP	Tue, May 20, 2003	14.51	14.74	14.35	14.72
2756	NYSE	RAMP	Mon, May 19, 2003	15.11	15.22	14.48	14.48
2755	NYSE	RAMP	Fri, May 16, 2003	15.34	15.54	15.04	15.22
2754	NYSE	RAMP	Thu, May 15, 2003	15.05	15.86	14.85	15.67
2753	NYSE	RAMP	Wed, May 14, 2003	14.55	14.79	14.45	14.75
2752	NYSE	RAMP	Tue, May 13, 2003	14.61	14.65	14.42	14.54
2751	NYSE	RAMP	Mon, May 12, 2003	14.40	14.82	14.37	14.70
2750	NYSE	RAMP	Fri, May 9, 2003	14.28	14.47	14.20	14.47
2749	NYSE	RAMP	Thu, May 8, 2003	14.35	14.36	14.20	14.28
2748	NYSE	RAMP	Wed, May 7, 2003	14.31	14.55	14.30	14.39
2747	NYSE	RAMP	Tue, May 6, 2003	14.46	14.62	14.30	14.32
2746	NYSE	RAMP	Mon, May 5, 2003	14.25	14.59	14.15	14.49
2745	NYSE	RAMP	Fri, May 2, 2003	14.00	14.25	13.94	14.22
2744	NYSE	RAMP	Thu, May 1, 2003	13.99	14.10	13.80	13.99
2743	NYSE	RAMP	Wed, Apr 30, 2003	14.05	14.17	13.85	13.90
2742	NYSE	RAMP	Tue, Apr 29, 2003	14.06	14.55	13.95	14.17
2741	NYSE	RAMP	Mon, Apr 28, 2003	13.76	14.14	13.75	14.10
2740	NYSE	RAMP	Fri, Apr 25, 2003	13.75	13.78	13.61	13.78
2739	NYSE	RAMP	Thu, Apr 24, 2003	13.70	13.90	13.65	13.77
2738	NYSE	RAMP	Wed, Apr 23, 2003	13.50	13.86	13.35	13.78
2737	NYSE	RAMP	Tue, Apr 22, 2003	13.24	13.74	13.15	13.48
2736	NYSE	RAMP	Mon, Apr 21, 2003	13.35	13.53	13.25	13.40
2735	NYSE	RAMP	Thu, Apr 17, 2003	13.20	13.39	13.05	13.34
2734	NYSE	RAMP	Wed, Apr 16, 2003	13.35	13.59	13.03	13.14
2733	NYSE	RAMP	Tue, Apr 15, 2003	13.41	13.68	13.28	13.35
2732	NYSE	RAMP	Mon, Apr 14, 2003	13.25	13.63	13.15	13.58
2731	NYSE	RAMP	Fri, Apr 11, 2003	13.06	13.23	13.00	13.18
2730	NYSE	RAMP	Thu, Apr 10, 2003	13.16	13.17	12.83	12.96
2729	NYSE	RAMP	Wed, Apr 9, 2003	13.00	13.35	12.85	13.12
2728	NYSE	RAMP	Tue, Apr 8, 2003	12.10	13.26	11.65	13.05
2727	NYSE	RAMP	Mon, Apr 7, 2003	16.78	16.99	16.42	16.50
2726	NYSE	RAMP	Fri, Apr 4, 2003	16.70	16.72	16.24	16.58
2725	NYSE	RAMP	Thu, Apr 3, 2003	16.92	16.94	16.59	16.66
2724	NYSE	RAMP	Wed, Apr 2, 2003	16.89	17.04	16.74	16.91
2723	NYSE	RAMP	Tue, Apr 1, 2003	16.79	17.02	16.47	16.84
2722	NYSE	RAMP	Mon, Mar 31, 2003	16.50	16.85	16.25	16.83
2721	NYSE	RAMP	Fri, Mar 28, 2003	16.87	16.95	16.42	16.50
2720	NYSE	RAMP	Thu, Mar 27, 2003	16.30	17.03	16.23	16.97
2719	NYSE	RAMP	Wed, Mar 26, 2003	16.23	16.41	16.09	16.33
2718	NYSE	RAMP	Tue, Mar 25, 2003	15.81	16.28	15.75	16.23
2717	NYSE	RAMP	Mon, Mar 24, 2003	16.15	16.19	15.72	15.77
2716	NYSE	RAMP	Fri, Mar 21, 2003	16.11	16.53	15.93	16.50
2715	NYSE	RAMP	Thu, Mar 20, 2003	15.88	16.03	15.65	15.95
2714	NYSE	RAMP	Wed, Mar 19, 2003	15.50	16.05	15.41	15.99
2713	NYSE	RAMP	Tue, Mar 18, 2003	15.49	15.53	15.26	15.41
2712	NYSE	RAMP	Mon, Mar 17, 2003	15.05	15.50	14.69	15.42
2711	NYSE	RAMP	Fri, Mar 14, 2003	15.07	15.17	14.85	15.11
2710	NYSE	RAMP	Thu, Mar 13, 2003	15.04	15.37	14.97	15.06
2709	NYSE	RAMP	Wed, Mar 12, 2003	14.91	15.11	14.73	14.90
2708	NYSE	RAMP	Tue, Mar 11, 2003	14.37	15.04	14.00	14.88
2707	NYSE	RAMP	Mon, Mar 10, 2003	14.93	14.96	14.36	14.36
2706	NYSE	RAMP	Fri, Mar 7, 2003	14.89	15.23	14.75	14.98
2705	NYSE	RAMP	Thu, Mar 6, 2003	15.30	15.36	14.74	14.95
2704	NYSE	RAMP	Wed, Mar 5, 2003	15.20	15.53	15.16	15.35
2703	NYSE	RAMP	Tue, Mar 4, 2003	15.42	15.50	14.80	15.20
2702	NYSE	RAMP	Mon, Mar 3, 2003	15.25	15.60	15.25	15.47
2701	NYSE	RAMP	Fri, Feb 28, 2003	15.13	15.43	15.13	15.26
2700	NYSE	RAMP	Thu, Feb 27, 2003	14.90	15.25	14.83	15.15
2699	NYSE	RAMP	Wed, Feb 26, 2003	15.06	15.22	14.81	14.92
2698	NYSE	RAMP	Tue, Feb 25, 2003	14.76	15.19	14.50	15.14
2697	NYSE	RAMP	Mon, Feb 24, 2003	14.94	15.17	14.65	14.77
2696	NYSE	RAMP	Fri, Feb 21, 2003	14.88	15.15	14.80	15.13
2695	NYSE	RAMP	Thu, Feb 20, 2003	14.79	15.00	14.70	14.83
2694	NYSE	RAMP	Wed, Feb 19, 2003	14.76	14.90	14.70	14.84
2693	NYSE	RAMP	Tue, Feb 18, 2003	14.78	14.90	14.63	14.85
2692	NYSE	RAMP	Fri, Feb 14, 2003	14.21	14.79	14.21	14.72
2691	NYSE	RAMP	Thu, Feb 13, 2003	14.24	14.45	14.15	14.17
2690	NYSE	RAMP	Wed, Feb 12, 2003	14.42	14.65	14.24	14.29
2689	NYSE	RAMP	Tue, Feb 11, 2003	14.33	14.50	14.33	14.49
2688	NYSE	RAMP	Mon, Feb 10, 2003	14.15	14.58	14.08	14.39
2687	NYSE	RAMP	Fri, Feb 7, 2003	14.08	14.38	14.03	14.15
2686	NYSE	RAMP	Thu, Feb 6, 2003	14.10	14.10	13.69	14.06
2685	NYSE	RAMP	Wed, Feb 5, 2003	14.36	14.63	14.21	14.21
2684	NYSE	RAMP	Tue, Feb 4, 2003	14.95	15.06	14.28	14.35
2683	NYSE	RAMP	Mon, Feb 3, 2003	14.87	15.22	14.85	15.11
2682	NYSE	RAMP	Fri, Jan 31, 2003	14.57	15.18	14.45	14.85
2681	NYSE	RAMP	Thu, Jan 30, 2003	14.74	14.82	14.45	14.57
2680	NYSE	RAMP	Wed, Jan 29, 2003	14.47	14.90	14.25	14.63
2679	NYSE	RAMP	Tue, Jan 28, 2003	14.61	14.87	14.45	14.69
2678	NYSE	RAMP	Mon, Jan 27, 2003	14.80	14.88	14.41	14.62
2677	NYSE	RAMP	Fri, Jan 24, 2003	15.04	15.10	14.79	14.84
2676	NYSE	RAMP	Thu, Jan 23, 2003	15.60	15.60	14.43	14.99
2675	NYSE	RAMP	Wed, Jan 22, 2003	15.29	15.70	15.21	15.37
2674	NYSE	RAMP	Tue, Jan 21, 2003	15.17	15.85	15.07	15.20
2673	NYSE	RAMP	Fri, Jan 17, 2003	15.39	15.57	15.05	15.17
2672	NYSE	RAMP	Thu, Jan 16, 2003	15.75	15.90	15.18	15.46
2671	NYSE	RAMP	Wed, Jan 15, 2003	16.16	16.31	15.62	15.80
2670	NYSE	RAMP	Tue, Jan 14, 2003	15.82	16.68	15.77	16.15
2669	NYSE	RAMP	Mon, Jan 13, 2003	15.81	16.05	15.70	15.97
2668	NYSE	RAMP	Fri, Jan 10, 2003	15.15	15.71	15.10	15.55
2667	NYSE	RAMP	Thu, Jan 9, 2003	14.99	15.57	14.99	15.17
2666	NYSE	RAMP	Wed, Jan 8, 2003	15.63	15.71	14.76	14.90
2665	NYSE	RAMP	Tue, Jan 7, 2003	15.85	16.00	15.59	15.71
2664	NYSE	RAMP	Mon, Jan 6, 2003	15.75	16.00	15.75	15.76
2663	NYSE	RAMP	Fri, Jan 3, 2003	15.89	15.91	15.59	15.85
2662	NYSE	RAMP	Thu, Jan 2, 2003	15.31	15.75	15.10	15.71
2661	NYSE	RAMP	Tue, Dec 31, 2002	15.02	15.39	14.71	15.38
2660	NYSE	RAMP	Mon, Dec 30, 2002	15.33	15.34	14.84	15.05
2659	NYSE	RAMP	Fri, Dec 27, 2002	15.34	15.74	15.29	15.41
2658	NYSE	RAMP	Thu, Dec 26, 2002	15.36	15.63	15.31	15.35
2657	NYSE	RAMP	Tue, Dec 24, 2002	15.10	15.40	15.10	15.25
2656	NYSE	RAMP	Mon, Dec 23, 2002	14.41	15.17	14.34	15.17
2655	NYSE	RAMP	Fri, Dec 20, 2002	14.60	14.63	14.25	14.62
2654	NYSE	RAMP	Thu, Dec 19, 2002	14.29	14.72	14.10	14.57
2653	NYSE	RAMP	Wed, Dec 18, 2002	14.52	14.63	14.28	14.35
2652	NYSE	RAMP	Tue, Dec 17, 2002	14.71	14.95	14.36	14.56
2651	NYSE	RAMP	Mon, Dec 16, 2002	14.47	14.77	14.39	14.68
2650	NYSE	RAMP	Fri, Dec 13, 2002	14.59	14.60	14.32	14.55
2649	NYSE	RAMP	Thu, Dec 12, 2002	14.70	14.98	14.58	14.67
2648	NYSE	RAMP	Wed, Dec 11, 2002	14.63	14.92	14.43	14.71
2647	NYSE	RAMP	Tue, Dec 10, 2002	14.47	14.68	14.47	14.59
2646	NYSE	RAMP	Mon, Dec 9, 2002	15.11	15.11	14.41	14.41
2645	NYSE	RAMP	Fri, Dec 6, 2002	14.59	15.28	14.54	15.11
2644	NYSE	RAMP	Thu, Dec 5, 2002	14.76	14.86	14.41	14.71
2643	NYSE	RAMP	Wed, Dec 4, 2002	14.96	14.99	14.44	14.74
2642	NYSE	RAMP	Tue, Dec 3, 2002	15.22	15.24	14.79	15.03
2641	NYSE	RAMP	Mon, Dec 2, 2002	15.49	15.76	15.25	15.32
2640	NYSE	RAMP	Fri, Nov 29, 2002	15.48	15.79	15.33	15.35
2639	NYSE	RAMP	Wed, Nov 27, 2002	15.04	15.50	15.04	15.46
2638	NYSE	RAMP	Tue, Nov 26, 2002	15.16	15.40	14.90	15.03
2637	NYSE	RAMP	Mon, Nov 25, 2002	15.04	15.46	14.95	15.39
2636	NYSE	RAMP	Fri, Nov 22, 2002	14.86	15.50	14.80	15.03
2635	NYSE	RAMP	Thu, Nov 21, 2002	13.72	15.13	13.72	15.11
2634	NYSE	RAMP	Wed, Nov 20, 2002	12.90	13.71	12.90	13.56
2633	NYSE	RAMP	Tue, Nov 19, 2002	13.56	13.56	12.54	12.86
2632	NYSE	RAMP	Mon, Nov 18, 2002	13.71	13.85	13.41	13.48
2631	NYSE	RAMP	Fri, Nov 15, 2002	13.49	13.89	13.24	13.69
2630	NYSE	RAMP	Thu, Nov 14, 2002	13.32	13.77	13.32	13.54
2629	NYSE	RAMP	Wed, Nov 13, 2002	12.97	13.52	12.95	13.19
2628	NYSE	RAMP	Tue, Nov 12, 2002	13.36	13.54	12.97	13.10
2627	NYSE	RAMP	Mon, Nov 11, 2002	13.90	13.98	13.11	13.36
2626	NYSE	RAMP	Fri, Nov 8, 2002	13.81	14.06	13.62	13.99
2625	NYSE	RAMP	Thu, Nov 7, 2002	14.20	14.20	13.70	13.90
2624	NYSE	RAMP	Wed, Nov 6, 2002	14.55	14.56	13.70	14.25
2623	NYSE	RAMP	Tue, Nov 5, 2002	13.06	13.45	12.74	13.44
2622	NYSE	RAMP	Mon, Nov 4, 2002	13.81	13.83	13.08	13.14
2621	NYSE	RAMP	Fri, Nov 1, 2002	12.56	13.53	12.25	13.52
2620	NYSE	RAMP	Thu, Oct 31, 2002	12.31	12.74	12.17	12.60
2619	NYSE	RAMP	Wed, Oct 30, 2002	12.60	12.70	11.87	12.25
2618	NYSE	RAMP	Tue, Oct 29, 2002	13.59	13.59	12.29	12.59
2617	NYSE	RAMP	Mon, Oct 28, 2002	14.20	14.28	13.09	13.51
2616	NYSE	RAMP	Fri, Oct 25, 2002	14.74	14.75	14.02	14.11
2615	NYSE	RAMP	Thu, Oct 24, 2002	14.41	14.82	14.17	14.79
2614	NYSE	RAMP	Wed, Oct 23, 2002	13.86	14.50	12.64	14.39
2613	NYSE	RAMP	Tue, Oct 22, 2002	14.05	14.43	13.92	14.39
2612	NYSE	RAMP	Mon, Oct 21, 2002	13.73	14.54	13.62	14.23
2611	NYSE	RAMP	Fri, Oct 18, 2002	13.85	14.13	13.50	13.82
2610	NYSE	RAMP	Thu, Oct 17, 2002	14.50	15.04	13.82	14.01
2609	NYSE	RAMP	Wed, Oct 16, 2002	15.15	15.75	14.26	14.29
2608	NYSE	RAMP	Tue, Oct 15, 2002	15.63	16.05	15.49	15.50
2607	NYSE	RAMP	Mon, Oct 14, 2002	15.21	15.93	15.11	15.49
2606	NYSE	RAMP	Fri, Oct 11, 2002	15.56	15.91	15.25	15.32
2605	NYSE	RAMP	Thu, Oct 10, 2002	14.22	15.51	14.15	15.47
2604	NYSE	RAMP	Wed, Oct 9, 2002	14.61	14.69	14.07	14.12
2603	NYSE	RAMP	Tue, Oct 8, 2002	14.05	14.91	14.02	14.65
2602	NYSE	RAMP	Mon, Oct 7, 2002	13.84	14.20	13.73	13.99
2601	NYSE	RAMP	Fri, Oct 4, 2002	14.80	15.00	13.75	13.94
2600	NYSE	RAMP	Thu, Oct 3, 2002	14.74	15.48	14.29	14.66
2599	NYSE	RAMP	Wed, Oct 2, 2002	14.24	14.94	14.15	14.75
2598	NYSE	RAMP	Tue, Oct 1, 2002	14.09	14.40	13.85	14.25
2597	NYSE	RAMP	Mon, Sep 30, 2002	14.04	14.60	13.55	14.18
2596	NYSE	RAMP	Fri, Sep 27, 2002	14.95	15.49	14.25	14.25
2595	NYSE	RAMP	Thu, Sep 26, 2002	14.36	15.45	14.32	15.08
2594	NYSE	RAMP	Wed, Sep 25, 2002	15.40	15.40	12.94	14.30
2593	NYSE	RAMP	Tue, Sep 24, 2002	15.60	16.59	15.42	16.25
2592	NYSE	RAMP	Mon, Sep 23, 2002	16.56	16.60	15.62	15.92
2591	NYSE	RAMP	Fri, Sep 20, 2002	17.51	17.51	16.36	16.58
2590	NYSE	RAMP	Thu, Sep 19, 2002	17.00	17.76	16.45	17.00
2589	NYSE	RAMP	Wed, Sep 18, 2002	17.71	17.99	17.33	17.52
2588	NYSE	RAMP	Tue, Sep 17, 2002	18.07	18.36	17.70	17.74
2587	NYSE	RAMP	Mon, Sep 16, 2002	18.17	18.30	17.65	18.00
2586	NYSE	RAMP	Fri, Sep 13, 2002	19.00	19.00	18.31	18.42
2585	NYSE	RAMP	Thu, Sep 12, 2002	19.25	19.30	18.75	19.15
2584	NYSE	RAMP	Wed, Sep 11, 2002	18.66	19.66	18.65	19.38
2583	NYSE	RAMP	Tue, Sep 10, 2002	19.02	19.41	17.52	18.76
2582	NYSE	RAMP	Mon, Sep 9, 2002	18.31	19.19	17.82	19.14
2581	NYSE	RAMP	Fri, Sep 6, 2002	17.63	18.71	17.63	18.67
2580	NYSE	RAMP	Thu, Sep 5, 2002	17.98	17.98	17.10	17.59
2579	NYSE	RAMP	Wed, Sep 4, 2002	17.37	18.05	17.32	18.00
2578	NYSE	RAMP	Tue, Sep 3, 2002	17.00	17.50	16.99	17.29
2577	NYSE	RAMP	Fri, Aug 30, 2002	17.89	17.95	17.52	17.65
2576	NYSE	RAMP	Thu, Aug 29, 2002	17.25	18.12	17.00	17.95
2575	NYSE	RAMP	Wed, Aug 28, 2002	17.15	17.40	16.89	17.25
2574	NYSE	RAMP	Tue, Aug 27, 2002	17.11	17.31	17.00	17.26
2573	NYSE	RAMP	Mon, Aug 26, 2002	17.30	17.54	16.90	17.20
2572	NYSE	RAMP	Fri, Aug 23, 2002	17.70	17.78	17.47	17.49
2571	NYSE	RAMP	Thu, Aug 22, 2002	17.43	17.76	17.11	17.69
2570	NYSE	RAMP	Wed, Aug 21, 2002	17.16	17.45	17.07	17.45
2569	NYSE	RAMP	Tue, Aug 20, 2002	17.15	17.30	17.00	17.22
2568	NYSE	RAMP	Mon, Aug 19, 2002	17.22	17.35	17.07	17.24
2567	NYSE	RAMP	Fri, Aug 16, 2002	16.95	17.31	16.89	17.30
2566	NYSE	RAMP	Thu, Aug 15, 2002	17.00	17.25	16.85	17.04
2565	NYSE	RAMP	Wed, Aug 14, 2002	16.48	17.12	16.42	17.11
2564	NYSE	RAMP	Tue, Aug 13, 2002	16.49	16.83	16.30	16.43
2563	NYSE	RAMP	Mon, Aug 12, 2002	16.28	16.54	16.12	16.46
2562	NYSE	RAMP	Fri, Aug 9, 2002	16.55	16.55	16.27	16.32
2561	NYSE	RAMP	Thu, Aug 8, 2002	16.61	16.75	16.24	16.71
2560	NYSE	RAMP	Wed, Aug 7, 2002	15.90	16.37	15.76	16.35
2559	NYSE	RAMP	Tue, Aug 6, 2002	15.16	16.00	15.15	15.79
2558	NYSE	RAMP	Mon, Aug 5, 2002	15.90	15.90	15.02	15.13
2557	NYSE	RAMP	Fri, Aug 2, 2002	15.97	15.98	15.50	15.93
2556	NYSE	RAMP	Thu, Aug 1, 2002	15.70	16.20	15.49	15.99
2555	NYSE	RAMP	Wed, Jul 31, 2002	15.43	15.90	15.00	15.86
2554	NYSE	RAMP	Tue, Jul 30, 2002	14.89	15.50	14.47	15.43
2553	NYSE	RAMP	Mon, Jul 29, 2002	15.25	15.43	14.63	14.93
2552	NYSE	RAMP	Fri, Jul 26, 2002	14.63	14.88	13.94	14.88
2551	NYSE	RAMP	Thu, Jul 25, 2002	14.46	15.42	14.14	14.52
2550	NYSE	RAMP	Wed, Jul 24, 2002	12.80	14.50	12.63	14.48
2549	NYSE	RAMP	Tue, Jul 23, 2002	12.87	13.51	12.63	12.67
2548	NYSE	RAMP	Mon, Jul 22, 2002	13.30	13.96	12.90	13.33
2547	NYSE	RAMP	Fri, Jul 19, 2002	13.79	13.97	13.13	13.49
2546	NYSE	RAMP	Thu, Jul 18, 2002	15.94	15.94	13.68	13.76
2545	NYSE	RAMP	Wed, Jul 17, 2002	15.69	16.64	15.44	15.89
2544	NYSE	RAMP	Tue, Jul 16, 2002	15.13	15.97	15.08	15.91
2543	NYSE	RAMP	Mon, Jul 15, 2002	15.68	15.87	14.06	15.01
2542	NYSE	RAMP	Fri, Jul 12, 2002	15.90	16.38	15.70	15.71
2541	NYSE	RAMP	Thu, Jul 11, 2002	16.15	16.50	15.40	15.89
2540	NYSE	RAMP	Wed, Jul 10, 2002	17.12	17.15	16.19	16.27
2539	NYSE	RAMP	Tue, Jul 9, 2002	16.96	17.20	16.85	17.02
2538	NYSE	RAMP	Mon, Jul 8, 2002	17.14	17.25	16.70	16.98
2537	NYSE	RAMP	Fri, Jul 5, 2002	16.86	17.20	16.76	17.07
2536	NYSE	RAMP	Wed, Jul 3, 2002	15.79	16.89	15.75	16.86
2535	NYSE	RAMP	Tue, Jul 2, 2002	16.51	17.25	15.80	15.83
2534	NYSE	RAMP	Mon, Jul 1, 2002	17.55	17.74	16.42	16.48
2533	NYSE	RAMP	Fri, Jun 28, 2002	17.15	17.59	17.14	17.49
2532	NYSE	RAMP	Thu, Jun 27, 2002	16.89	17.35	16.85	17.02
2531	NYSE	RAMP	Wed, Jun 26, 2002	16.57	16.99	15.86	16.80
2530	NYSE	RAMP	Tue, Jun 25, 2002	16.99	17.10	16.62	16.65
2529	NYSE	RAMP	Mon, Jun 24, 2002	17.00	17.06	16.64	16.98
2528	NYSE	RAMP	Fri, Jun 21, 2002	17.16	17.24	16.62	17.08
2527	NYSE	RAMP	Thu, Jun 20, 2002	17.32	17.92	17.16	17.27
2526	NYSE	RAMP	Wed, Jun 19, 2002	17.30	17.63	17.00	17.25
2525	NYSE	RAMP	Tue, Jun 18, 2002	17.49	17.86	17.22	17.30
2524	NYSE	RAMP	Mon, Jun 17, 2002	16.90	17.60	16.86	17.49
2523	NYSE	RAMP	Fri, Jun 14, 2002	17.23	17.25	16.34	16.85
2522	NYSE	RAMP	Thu, Jun 13, 2002	17.48	17.64	17.10	17.26
2521	NYSE	RAMP	Wed, Jun 12, 2002	17.33	17.50	16.66	17.41
2520	NYSE	RAMP	Tue, Jun 11, 2002	17.31	17.50	17.00	17.21
2519	NYSE	RAMP	Mon, Jun 10, 2002	17.13	17.41	17.02	17.31
2518	NYSE	RAMP	Fri, Jun 7, 2002	16.68	17.20	16.13	17.04
2517	NYSE	RAMP	Thu, Jun 6, 2002	17.17	17.29	16.70	16.84
2516	NYSE	RAMP	Wed, Jun 5, 2002	17.30	17.30	16.92	17.29
2515	NYSE	RAMP	Tue, Jun 4, 2002	17.29	17.50	16.88	17.06
2514	NYSE	RAMP	Mon, Jun 3, 2002	17.88	17.88	17.05	17.24
2513	NYSE	RAMP	Fri, May 31, 2002	17.21	18.22	17.20	17.78
2512	NYSE	RAMP	Thu, May 30, 2002	16.75	17.52	16.70	17.29
2511	NYSE	RAMP	Wed, May 29, 2002	16.45	16.93	16.45	16.80
2510	NYSE	RAMP	Tue, May 28, 2002	16.75	16.89	16.34	16.46
2509	NYSE	RAMP	Fri, May 24, 2002	16.74	17.07	16.69	16.75
2508	NYSE	RAMP	Thu, May 23, 2002	16.84	17.09	16.74	16.95
2507	NYSE	RAMP	Wed, May 22, 2002	16.91	17.00	16.47	16.68
2506	NYSE	RAMP	Tue, May 21, 2002	16.97	17.07	16.86	16.96
2505	NYSE	RAMP	Mon, May 20, 2002	17.20	17.30	16.60	16.86
2504	NYSE	RAMP	Fri, May 17, 2002	16.82	17.32	16.56	17.29
2503	NYSE	RAMP	Thu, May 16, 2002	16.86	17.05	16.63	16.75
2502	NYSE	RAMP	Wed, May 15, 2002	16.40	17.05	16.28	16.56
2501	NYSE	RAMP	Tue, May 14, 2002	16.06	16.45	15.75	16.41
2500	NYSE	RAMP	Mon, May 13, 2002	15.48	15.71	15.10	15.70
2499	NYSE	RAMP	Fri, May 10, 2002	15.35	15.47	15.15	15.42
2498	NYSE	RAMP	Thu, May 9, 2002	15.65	15.65	15.13	15.32
2497	NYSE	RAMP	Wed, May 8, 2002	14.97	16.04	14.97	15.54
2496	NYSE	RAMP	Tue, May 7, 2002	15.10	15.45	14.66	14.90
2495	NYSE	RAMP	Mon, May 6, 2002	15.09	15.25	14.97	15.02
2494	NYSE	RAMP	Fri, May 3, 2002	15.19	15.22	14.66	15.09
2493	NYSE	RAMP	Thu, May 2, 2002	15.89	16.41	14.87	15.19
2492	NYSE	RAMP	Wed, May 1, 2002	16.60	16.63	15.80	15.88
2491	NYSE	RAMP	Tue, Apr 30, 2002	16.34	16.75	16.27	16.63
2490	NYSE	RAMP	Mon, Apr 29, 2002	16.26	16.54	16.16	16.31
2489	NYSE	RAMP	Fri, Apr 26, 2002	16.43	16.66	15.96	16.16
2488	NYSE	RAMP	Thu, Apr 25, 2002	15.92	16.47	15.70	16.42
2487	NYSE	RAMP	Wed, Apr 24, 2002	16.21	16.46	15.85	15.86
2486	NYSE	RAMP	Tue, Apr 23, 2002	16.38	16.64	16.16	16.23
2485	NYSE	RAMP	Mon, Apr 22, 2002	16.65	16.81	16.38	16.48
2484	NYSE	RAMP	Fri, Apr 19, 2002	16.38	16.92	16.32	16.57
2483	NYSE	RAMP	Thu, Apr 18, 2002	16.50	16.50	16.19	16.20
2482	NYSE	RAMP	Wed, Apr 17, 2002	16.80	16.90	16.25	16.40
2481	NYSE	RAMP	Tue, Apr 16, 2002	16.28	17.00	16.25	16.75
2480	NYSE	RAMP	Mon, Apr 15, 2002	16.27	16.81	16.10	16.20
2479	NYSE	RAMP	Fri, Apr 12, 2002	15.97	16.34	15.63	16.27
2478	NYSE	RAMP	Thu, Apr 11, 2002	15.25	17.00	15.05	15.23
2477	NYSE	RAMP	Wed, Apr 10, 2002	15.61	16.00	15.13	15.25
2476	NYSE	RAMP	Tue, Apr 9, 2002	15.88	16.28	15.46	15.46
2475	NYSE	RAMP	Mon, Apr 8, 2002	15.64	15.99	15.31	15.85
2474	NYSE	RAMP	Fri, Apr 5, 2002	15.63	15.99	15.29	15.63
2473	NYSE	RAMP	Thu, Apr 4, 2002	16.13	16.16	15.30	15.51
2472	NYSE	RAMP	Wed, Apr 3, 2002	16.49	16.50	16.00	16.12
2471	NYSE	RAMP	Tue, Apr 2, 2002	16.97	16.98	16.32	16.45
2470	NYSE	RAMP	Mon, Apr 1, 2002	17.06	17.15	16.60	16.97
2469	NYSE	RAMP	Thu, Mar 28, 2002	17.05	17.50	17.02	17.14
2468	NYSE	RAMP	Wed, Mar 27, 2002	17.05	17.25	16.95	17.09
2467	NYSE	RAMP	Tue, Mar 26, 2002	16.92	17.25	16.85	17.05
2466	NYSE	RAMP	Mon, Mar 25, 2002	17.07	17.18	16.76	16.95
2465	NYSE	RAMP	Fri, Mar 22, 2002	17.03	17.22	16.65	17.10
2464	NYSE	RAMP	Thu, Mar 21, 2002	16.78	17.15	16.08	17.07
2463	NYSE	RAMP	Wed, Mar 20, 2002	17.10	17.13	16.62	16.70
2462	NYSE	RAMP	Tue, Mar 19, 2002	16.62	17.27	16.62	17.08
2461	NYSE	RAMP	Mon, Mar 18, 2002	16.05	16.65	16.02	16.61
2460	NYSE	RAMP	Fri, Mar 15, 2002	16.50	16.52	15.93	16.00
2459	NYSE	RAMP	Thu, Mar 14, 2002	16.49	16.80	15.86	16.46
2458	NYSE	RAMP	Wed, Mar 13, 2002	16.68	16.68	16.08	16.44
2457	NYSE	RAMP	Tue, Mar 12, 2002	16.41	17.00	16.08	16.69
2456	NYSE	RAMP	Mon, Mar 11, 2002	16.00	17.00	15.82	16.91
2455	NYSE	RAMP	Fri, Mar 8, 2002	15.91	16.24	15.78	16.04
2454	NYSE	RAMP	Thu, Mar 7, 2002	15.83	16.00	15.70	15.75
2453	NYSE	RAMP	Wed, Mar 6, 2002	15.55	16.00	15.51	15.78
2452	NYSE	RAMP	Tue, Mar 5, 2002	15.53	15.98	15.30	15.74
2451	NYSE	RAMP	Mon, Mar 4, 2002	14.56	15.80	14.56	15.59
2450	NYSE	RAMP	Fri, Mar 1, 2002	14.60	14.79	14.43	14.69
2449	NYSE	RAMP	Thu, Feb 28, 2002	14.66	14.69	14.10	14.60
2448	NYSE	RAMP	Wed, Feb 27, 2002	14.74	14.84	14.50	14.66
2447	NYSE	RAMP	Tue, Feb 26, 2002	14.58	14.94	14.53	14.74
2446	NYSE	RAMP	Mon, Feb 25, 2002	14.14	14.50	14.03	14.49
2445	NYSE	RAMP	Fri, Feb 22, 2002	13.86	14.21	13.77	14.14
2444	NYSE	RAMP	Thu, Feb 21, 2002	13.85	14.49	13.78	13.86
2443	NYSE	RAMP	Wed, Feb 20, 2002	13.70	14.04	13.42	13.97
2442	NYSE	RAMP	Tue, Feb 19, 2002	13.94	13.95	13.26	13.70
2441	NYSE	RAMP	Fri, Feb 15, 2002	14.18	14.20	13.65	13.84
2440	NYSE	RAMP	Thu, Feb 14, 2002	13.74	14.20	13.70	14.10
2439	NYSE	RAMP	Wed, Feb 13, 2002	13.45	14.25	13.45	13.75
2438	NYSE	RAMP	Tue, Feb 12, 2002	13.30	13.96	12.88	13.40
2437	NYSE	RAMP	Mon, Feb 11, 2002	13.33	13.49	12.98	13.29
2436	NYSE	RAMP	Fri, Feb 8, 2002	13.04	13.70	12.90	13.30
2435	NYSE	RAMP	Thu, Feb 7, 2002	13.17	13.67	12.75	12.95
2434	NYSE	RAMP	Wed, Feb 6, 2002	13.05	13.55	12.50	13.07
2433	NYSE	RAMP	Tue, Feb 5, 2002	12.90	13.10	12.15	12.85
2432	NYSE	RAMP	Mon, Feb 4, 2002	13.73	13.85	12.79	12.94
2431	NYSE	RAMP	Fri, Feb 1, 2002	14.00	14.00	13.51	13.67
2430	NYSE	RAMP	Thu, Jan 31, 2002	14.03	14.69	13.66	14.04
2429	NYSE	RAMP	Wed, Jan 30, 2002	14.22	14.80	13.75	14.00
2428	NYSE	RAMP	Tue, Jan 29, 2002	15.51	15.55	14.25	14.29
2427	NYSE	RAMP	Mon, Jan 28, 2002	16.22	16.25	15.76	15.88
2426	NYSE	RAMP	Fri, Jan 25, 2002	16.23	16.54	16.03	16.20
2425	NYSE	RAMP	Thu, Jan 24, 2002	16.28	16.79	16.15	16.21
2424	NYSE	RAMP	Wed, Jan 23, 2002	16.76	16.76	15.90	16.17
2423	NYSE	RAMP	Tue, Jan 22, 2002	17.28	17.95	15.91	16.75
2422	NYSE	RAMP	Fri, Jan 18, 2002	17.37	17.47	16.75	17.12
2421	NYSE	RAMP	Thu, Jan 17, 2002	18.12	18.40	17.18	17.32
2420	NYSE	RAMP	Wed, Jan 16, 2002	18.80	18.85	17.80	18.03
2419	NYSE	RAMP	Tue, Jan 15, 2002	18.24	19.24	18.24	19.15
2418	NYSE	RAMP	Mon, Jan 14, 2002	18.51	18.55	17.76	18.25
2417	NYSE	RAMP	Fri, Jan 11, 2002	19.00	19.05	18.51	18.55
2416	NYSE	RAMP	Thu, Jan 10, 2002	19.05	19.37	18.88	18.94
2415	NYSE	RAMP	Wed, Jan 9, 2002	19.33	19.50	18.77	19.05
2414	NYSE	RAMP	Tue, Jan 8, 2002	18.21	19.36	18.20	19.05
2413	NYSE	RAMP	Mon, Jan 7, 2002	18.62	18.62	18.05	18.21
2412	NYSE	RAMP	Fri, Jan 4, 2002	18.04	18.68	18.00	18.34
2411	NYSE	RAMP	Thu, Jan 3, 2002	17.65	18.08	17.53	17.99
2410	NYSE	RAMP	Wed, Jan 2, 2002	17.45	18.02	17.10	17.94
2409	NYSE	RAMP	Mon, Dec 31, 2001	17.76	17.90	17.10	17.47
2408	NYSE	RAMP	Fri, Dec 28, 2001	17.98	18.51	17.70	17.97
2407	NYSE	RAMP	Thu, Dec 27, 2001	17.90	18.08	17.82	17.97
2406	NYSE	RAMP	Wed, Dec 26, 2001	17.85	18.29	17.60	17.91
2405	NYSE	RAMP	Mon, Dec 24, 2001	18.08	18.18	17.70	17.80
2404	NYSE	RAMP	Fri, Dec 21, 2001	17.60	18.34	17.25	18.05
2403	NYSE	RAMP	Thu, Dec 20, 2001	17.84	17.84	17.21	17.65
2402	NYSE	RAMP	Wed, Dec 19, 2001	17.85	18.16	16.90	17.83
2401	NYSE	RAMP	Tue, Dec 18, 2001	17.25	18.25	17.21	17.95
2400	NYSE	RAMP	Mon, Dec 17, 2001	15.90	17.24	15.73	17.14
2399	NYSE	RAMP	Fri, Dec 14, 2001	14.09	15.63	14.07	15.63
2398	NYSE	RAMP	Thu, Dec 13, 2001	14.20	14.50	13.80	14.10
2397	NYSE	RAMP	Wed, Dec 12, 2001	14.00	14.35	13.84	14.20
2396	NYSE	RAMP	Tue, Dec 11, 2001	13.77	14.24	13.30	13.95
2395	NYSE	RAMP	Mon, Dec 10, 2001	13.82	13.90	13.67	13.85
2394	NYSE	RAMP	Fri, Dec 7, 2001	13.76	13.85	13.50	13.82
2393	NYSE	RAMP	Thu, Dec 6, 2001	13.60	13.93	13.50	13.90
2392	NYSE	RAMP	Wed, Dec 5, 2001	13.33	13.75	13.33	13.59
2391	NYSE	RAMP	Tue, Dec 4, 2001	12.78	13.38	12.75	13.32
2390	NYSE	RAMP	Mon, Dec 3, 2001	12.91	12.92	12.68	12.78
2389	NYSE	RAMP	Fri, Nov 30, 2001	13.00	13.20	12.90	12.92
2388	NYSE	RAMP	Thu, Nov 29, 2001	12.73	13.12	12.61	12.96
2387	NYSE	RAMP	Wed, Nov 28, 2001	13.35	13.40	12.65	12.69
2386	NYSE	RAMP	Tue, Nov 27, 2001	12.59	13.60	12.45	13.46
2385	NYSE	RAMP	Mon, Nov 26, 2001	12.24	13.00	12.18	12.63
2384	NYSE	RAMP	Fri, Nov 23, 2001	12.31	12.52	12.02	12.29
2383	NYSE	RAMP	Wed, Nov 21, 2001	12.16	12.31	11.80	12.30
2382	NYSE	RAMP	Tue, Nov 20, 2001	12.47	12.53	12.00	12.05
2381	NYSE	RAMP	Mon, Nov 19, 2001	12.54	12.83	12.30	12.50
2380	NYSE	RAMP	Fri, Nov 16, 2001	12.48	12.78	12.30	12.54
2379	NYSE	RAMP	Thu, Nov 15, 2001	12.88	12.97	12.20	12.37
2378	NYSE	RAMP	Wed, Nov 14, 2001	13.17	13.30	12.71	13.02
2377	NYSE	RAMP	Tue, Nov 13, 2001	12.79	13.35	12.67	13.18
2376	NYSE	RAMP	Mon, Nov 12, 2001	12.28	12.85	12.02	12.66
2375	NYSE	RAMP	Fri, Nov 9, 2001	12.33	12.64	12.14	12.22
2374	NYSE	RAMP	Thu, Nov 8, 2001	12.83	13.00	12.15	12.35
2373	NYSE	RAMP	Wed, Nov 7, 2001	12.05	13.40	12.01	12.76
2372	NYSE	RAMP	Tue, Nov 6, 2001	12.10	12.23	11.70	12.20
2371	NYSE	RAMP	Mon, Nov 5, 2001	11.46	12.20	11.45	12.06
2370	NYSE	RAMP	Fri, Nov 2, 2001	11.20	11.70	11.10	11.45
2369	NYSE	RAMP	Thu, Nov 1, 2001	11.84	11.90	10.94	11.11
2368	NYSE	RAMP	Wed, Oct 31, 2001	11.93	12.20	11.60	11.79
2367	NYSE	RAMP	Tue, Oct 30, 2001	12.50	12.50	11.56	11.82
2366	NYSE	RAMP	Mon, Oct 29, 2001	13.03	13.05	12.40	12.42
2365	NYSE	RAMP	Fri, Oct 26, 2001	13.00	13.50	12.87	13.00
2364	NYSE	RAMP	Thu, Oct 25, 2001	13.02	13.10	12.50	12.95
2363	NYSE	RAMP	Wed, Oct 24, 2001	12.84	13.79	12.45	13.41
2362	NYSE	RAMP	Tue, Oct 23, 2001	12.02	12.80	12.01	12.80
2361	NYSE	RAMP	Mon, Oct 22, 2001	12.48	12.55	11.85	12.00
2360	NYSE	RAMP	Fri, Oct 19, 2001	11.68	12.54	11.38	12.48
2359	NYSE	RAMP	Thu, Oct 18, 2001	12.32	12.43	11.25	11.64
2358	NYSE	RAMP	Wed, Oct 17, 2001	13.56	13.56	12.15	12.17
2357	NYSE	RAMP	Tue, Oct 16, 2001	13.80	13.89	12.95	13.18
2356	NYSE	RAMP	Mon, Oct 15, 2001	13.57	14.08	13.25	13.77
2355	NYSE	RAMP	Fri, Oct 12, 2001	14.30	14.50	13.27	13.43
2354	NYSE	RAMP	Thu, Oct 11, 2001	13.01	13.97	12.87	13.74
2353	NYSE	RAMP	Wed, Oct 10, 2001	12.26	12.66	11.99	12.50
2352	NYSE	RAMP	Tue, Oct 9, 2001	12.72	12.76	12.01	12.24
2351	NYSE	RAMP	Mon, Oct 8, 2001	12.45	13.06	12.24	12.80
2350	NYSE	RAMP	Fri, Oct 5, 2001	13.10	13.28	12.51	12.90
2349	NYSE	RAMP	Thu, Oct 4, 2001	13.05	13.48	13.00	13.26
2348	NYSE	RAMP	Wed, Oct 3, 2001	11.08	13.63	11.08	13.04
2347	NYSE	RAMP	Tue, Oct 2, 2001	10.10	11.63	10.10	11.14
2346	NYSE	RAMP	Mon, Oct 1, 2001	9.79	9.89	9.05	9.32
2345	NYSE	RAMP	Fri, Sep 28, 2001	10.08	10.40	9.01	9.40
2344	NYSE	RAMP	Thu, Sep 27, 2001	9.93	10.05	8.99	10.04
2343	NYSE	RAMP	Wed, Sep 26, 2001	9.74	10.15	9.50	9.95
2342	NYSE	RAMP	Tue, Sep 25, 2001	8.89	9.49	8.65	9.40
2341	NYSE	RAMP	Mon, Sep 24, 2001	8.38	8.85	8.15	8.81
2340	NYSE	RAMP	Fri, Sep 21, 2001	7.40	8.57	7.06	7.95
2339	NYSE	RAMP	Thu, Sep 20, 2001	9.23	9.30	7.70	7.85
2338	NYSE	RAMP	Wed, Sep 19, 2001	10.01	10.24	8.43	9.36
2337	NYSE	RAMP	Tue, Sep 18, 2001	11.42	11.45	9.92	9.96
2336	NYSE	RAMP	Mon, Sep 17, 2001	11.68	11.99	10.76	11.35
2335	NYSE	RAMP	Mon, Sep 10, 2001	12.51	12.57	11.97	12.34
2334	NYSE	RAMP	Fri, Sep 7, 2001	12.84	12.89	12.50	12.50
2333	NYSE	RAMP	Thu, Sep 6, 2001	12.98	12.99	12.51	12.97
2332	NYSE	RAMP	Wed, Sep 5, 2001	13.25	13.29	12.76	12.94
2331	NYSE	RAMP	Tue, Sep 4, 2001	12.75	13.55	12.73	13.25
2330	NYSE	RAMP	Fri, Aug 31, 2001	12.71	12.84	12.40	12.74
2329	NYSE	RAMP	Thu, Aug 30, 2001	12.56	12.71	12.40	12.71
2328	NYSE	RAMP	Wed, Aug 29, 2001	12.56	12.89	12.28	12.57
2327	NYSE	RAMP	Tue, Aug 28, 2001	12.84	13.13	12.55	12.55
2326	NYSE	RAMP	Mon, Aug 27, 2001	13.19	13.20	12.82	12.82
2325	NYSE	RAMP	Fri, Aug 24, 2001	12.79	13.45	12.68	13.12
2324	NYSE	RAMP	Thu, Aug 23, 2001	12.90	12.92	12.55	12.75
2323	NYSE	RAMP	Wed, Aug 22, 2001	12.86	13.25	12.25	12.71
2322	NYSE	RAMP	Tue, Aug 21, 2001	12.98	13.57	12.76	12.80
2321	NYSE	RAMP	Mon, Aug 20, 2001	12.96	13.00	12.75	12.86
2320	NYSE	RAMP	Fri, Aug 17, 2001	13.19	13.57	12.83	12.96
2319	NYSE	RAMP	Thu, Aug 16, 2001	13.50	13.57	12.95	13.31
2318	NYSE	RAMP	Wed, Aug 15, 2001	12.90	13.74	12.81	13.50
2317	NYSE	RAMP	Tue, Aug 14, 2001	13.18	13.27	12.80	12.81
2316	NYSE	RAMP	Mon, Aug 13, 2001	12.29	13.35	12.22	13.14
2315	NYSE	RAMP	Fri, Aug 10, 2001	11.40	12.25	11.31	12.24
2314	NYSE	RAMP	Thu, Aug 9, 2001	11.70	12.00	10.77	11.05
2313	NYSE	RAMP	Wed, Aug 8, 2001	10.82	11.46	10.71	11.14
2312	NYSE	RAMP	Tue, Aug 7, 2001	10.94	11.00	10.68	10.90
2311	NYSE	RAMP	Mon, Aug 6, 2001	11.09	11.16	10.88	10.94
2310	NYSE	RAMP	Fri, Aug 3, 2001	11.49	11.49	10.88	11.05
2309	NYSE	RAMP	Thu, Aug 2, 2001	11.82	11.99	11.13	11.51
2308	NYSE	RAMP	Wed, Aug 1, 2001	11.69	12.06	11.67	11.80
2307	NYSE	RAMP	Tue, Jul 31, 2001	11.31	11.96	11.31	11.69
2306	NYSE	RAMP	Mon, Jul 30, 2001	11.15	11.41	10.75	11.41
2305	NYSE	RAMP	Fri, Jul 27, 2001	11.06	11.39	10.80	11.11
2304	NYSE	RAMP	Thu, Jul 26, 2001	12.04	12.10	10.87	11.06
2303	NYSE	RAMP	Wed, Jul 25, 2001	12.40	12.82	12.20	12.61
2302	NYSE	RAMP	Tue, Jul 24, 2001	11.55	13.24	11.43	12.41
2301	NYSE	RAMP	Mon, Jul 23, 2001	11.05	11.14	10.38	10.54
2300	NYSE	RAMP	Fri, Jul 20, 2001	10.87	11.49	10.58	10.87
2299	NYSE	RAMP	Thu, Jul 19, 2001	10.10	11.92	10.10	10.87
2298	NYSE	RAMP	Wed, Jul 18, 2001	10.45	10.45	9.99	10.10
2297	NYSE	RAMP	Tue, Jul 17, 2001	10.30	10.45	10.24	10.33
2296	NYSE	RAMP	Mon, Jul 16, 2001	10.60	10.63	10.25	10.41
2295	NYSE	RAMP	Fri, Jul 13, 2001	10.69	10.75	10.49	10.51
2294	NYSE	RAMP	Thu, Jul 12, 2001	10.61	10.93	10.41	10.67
2293	NYSE	RAMP	Wed, Jul 11, 2001	10.90	10.91	10.33	10.36
2292	NYSE	RAMP	Tue, Jul 10, 2001	11.10	11.50	10.80	10.86
2291	NYSE	RAMP	Mon, Jul 9, 2001	11.54	11.59	10.75	11.08
2290	NYSE	RAMP	Fri, Jul 6, 2001	11.86	11.93	11.03	11.47
2289	NYSE	RAMP	Thu, Jul 5, 2001	12.04	12.26	11.66	11.78
2288	NYSE	RAMP	Tue, Jul 3, 2001	12.43	12.48	11.95	12.03
2287	NYSE	RAMP	Mon, Jul 2, 2001	12.69	12.69	12.25	12.44
2286	NYSE	RAMP	Fri, Jun 29, 2001	11.99	14.99	11.90	13.09
2285	NYSE	RAMP	Thu, Jun 28, 2001	11.22	11.90	11.06	11.85
2284	NYSE	RAMP	Wed, Jun 27, 2001	10.80	12.17	10.70	11.34
2283	NYSE	RAMP	Tue, Jun 26, 2001	11.14	11.17	10.30	10.89
2282	NYSE	RAMP	Mon, Jun 25, 2001	10.51	11.86	10.25	11.08
2281	NYSE	RAMP	Fri, Jun 22, 2001	14.99	15.20	11.95	12.21
2280	NYSE	RAMP	Thu, Jun 21, 2001	15.57	16.00	15.07	15.24
2279	NYSE	RAMP	Wed, Jun 20, 2001	15.18	15.93	14.95	15.56
2278	NYSE	RAMP	Tue, Jun 19, 2001	15.65	16.09	15.07	15.17
2277	NYSE	RAMP	Mon, Jun 18, 2001	16.30	16.31	15.34	15.50
2276	NYSE	RAMP	Fri, Jun 15, 2001	16.90	16.95	16.24	16.31
2275	NYSE	RAMP	Thu, Jun 14, 2001	17.30	17.30	16.71	16.74
2274	NYSE	RAMP	Wed, Jun 13, 2001	17.34	17.70	17.25	17.32
2273	NYSE	RAMP	Tue, Jun 12, 2001	17.07	17.90	17.01	17.65
2272	NYSE	RAMP	Mon, Jun 11, 2001	17.19	17.27	16.70	17.16
2271	NYSE	RAMP	Fri, Jun 8, 2001	17.19	17.22	16.95	17.22
2270	NYSE	RAMP	Thu, Jun 7, 2001	17.11	17.51	17.00	17.19
2269	NYSE	RAMP	Wed, Jun 6, 2001	17.75	17.83	17.09	17.13
2268	NYSE	RAMP	Tue, Jun 5, 2001	16.61	18.30	16.61	17.81
2267	NYSE	RAMP	Mon, Jun 4, 2001	17.19	17.31	16.53	16.63
2266	NYSE	RAMP	Fri, Jun 1, 2001	16.97	17.43	16.75	17.04
2265	NYSE	RAMP	Thu, May 31, 2001	16.83	17.12	16.57	16.95
2264	NYSE	RAMP	Wed, May 30, 2001	17.50	17.60	16.66	16.73
2263	NYSE	RAMP	Tue, May 29, 2001	18.63	18.78	17.43	17.69
2262	NYSE	RAMP	Fri, May 25, 2001	18.53	18.83	18.34	18.77
2261	NYSE	RAMP	Thu, May 24, 2001	18.50	18.80	18.14	18.54
2260	NYSE	RAMP	Wed, May 23, 2001	19.60	19.70	18.46	18.51
2259	NYSE	RAMP	Tue, May 22, 2001	19.95	20.00	19.19	19.19
2258	NYSE	RAMP	Mon, May 21, 2001	18.67	19.90	18.25	19.87
2257	NYSE	RAMP	Fri, May 18, 2001	17.48	19.08	17.47	18.67
2256	NYSE	RAMP	Thu, May 17, 2001	17.27	17.60	16.38	17.54
2255	NYSE	RAMP	Wed, May 16, 2001	14.11	17.80	14.09	17.16
2254	NYSE	RAMP	Tue, May 15, 2001	14.15	14.79	14.02	14.60
2253	NYSE	RAMP	Mon, May 14, 2001	14.41	14.95	14.10	14.57
2252	NYSE	RAMP	Fri, May 11, 2001	15.52	15.54	14.29	14.42
2251	NYSE	RAMP	Thu, May 10, 2001	15.81	16.21	15.30	15.43
2250	NYSE	RAMP	Wed, May 9, 2001	15.70	15.86	15.52	15.68
2249	NYSE	RAMP	Tue, May 8, 2001	15.55	16.00	15.50	15.77
2248	NYSE	RAMP	Mon, May 7, 2001	16.20	16.25	15.40	15.51
2247	NYSE	RAMP	Fri, May 4, 2001	16.08	16.45	14.96	16.16
2246	NYSE	RAMP	Thu, May 3, 2001	16.06	16.56	15.73	16.07
2245	NYSE	RAMP	Wed, May 2, 2001	16.20	16.87	16.03	16.81
2244	NYSE	RAMP	Tue, May 1, 2001	15.15	16.20	15.00	16.06
2243	NYSE	RAMP	Mon, Apr 30, 2001	14.71	15.20	14.70	15.17
2242	NYSE	RAMP	Fri, Apr 27, 2001	14.36	15.03	14.22	14.71
2241	NYSE	RAMP	Thu, Apr 26, 2001	15.00	15.21	13.97	14.13
2240	NYSE	RAMP	Wed, Apr 25, 2001	15.08	15.50	15.07	15.21
2239	NYSE	RAMP	Tue, Apr 24, 2001	15.25	15.34	14.91	15.12
2238	NYSE	RAMP	Mon, Apr 23, 2001	15.70	15.94	15.08	15.23
2237	NYSE	RAMP	Fri, Apr 20, 2001	15.68	15.80	15.29	15.70
2236	NYSE	RAMP	Thu, Apr 19, 2001	14.79	15.79	14.75	15.74
2235	NYSE	RAMP	Wed, Apr 18, 2001	14.06	15.40	14.00	14.75
2234	NYSE	RAMP	Tue, Apr 17, 2001	13.46	14.06	13.19	14.00
2233	NYSE	RAMP	Mon, Apr 16, 2001	13.62	13.62	13.14	13.45
2232	NYSE	RAMP	Thu, Apr 12, 2001	13.25	13.61	13.10	13.57
2231	NYSE	RAMP	Wed, Apr 11, 2001	13.29	13.51	13.26	13.35
2230	NYSE	RAMP	Tue, Apr 10, 2001	13.54	13.59	12.69	12.75
2229	NYSE	RAMP	Mon, Apr 9, 2001	13.17	13.55	13.08	13.50
2228	NYSE	RAMP	Fri, Apr 6, 2001	13.63	13.88	12.75	13.19
2227	NYSE	RAMP	Thu, Apr 5, 2001	13.75	14.25	12.69	13.63
2226	NYSE	RAMP	Wed, Apr 4, 2001	12.38	14.25	12.00	12.75
2225	NYSE	RAMP	Tue, Apr 3, 2001	12.00	13.13	11.06	11.94
2224	NYSE	RAMP	Mon, Apr 2, 2001	13.94	14.63	10.81	11.50
2223	NYSE	RAMP	Fri, Mar 30, 2001	20.69	21.56	20.13	20.88
2222	NYSE	RAMP	Thu, Mar 29, 2001	20.63	20.81	20.13	20.69
2221	NYSE	RAMP	Wed, Mar 28, 2001	22.63	22.75	20.75	20.75
2220	NYSE	RAMP	Tue, Mar 27, 2001	22.19	22.75	21.13	22.63
2219	NYSE	RAMP	Mon, Mar 26, 2001	22.56	23.13	21.63	22.06
2218	NYSE	RAMP	Fri, Mar 23, 2001	21.13	22.69	21.00	21.69
2217	NYSE	RAMP	Thu, Mar 22, 2001	21.81	21.81	20.19	20.94
2216	NYSE	RAMP	Wed, Mar 21, 2001	22.63	22.63	21.63	21.63
2215	NYSE	RAMP	Tue, Mar 20, 2001	22.81	23.00	22.19	22.50
2214	NYSE	RAMP	Mon, Mar 19, 2001	21.94	23.00	21.50	22.63
2213	NYSE	RAMP	Fri, Mar 16, 2001	22.00	22.19	21.56	21.81
2212	NYSE	RAMP	Thu, Mar 15, 2001	23.00	23.44	21.88	21.88
2211	NYSE	RAMP	Wed, Mar 14, 2001	22.34	23.31	22.00	23.19
2210	NYSE	RAMP	Tue, Mar 13, 2001	22.75	23.38	22.63	22.94
2209	NYSE	RAMP	Mon, Mar 12, 2001	23.69	23.75	22.31	22.63
2208	NYSE	RAMP	Fri, Mar 9, 2001	25.06	25.06	23.63	23.75
2207	NYSE	RAMP	Thu, Mar 8, 2001	26.44	26.44	24.94	25.00
2206	NYSE	RAMP	Wed, Mar 7, 2001	25.94	26.81	25.50	26.44
2205	NYSE	RAMP	Tue, Mar 6, 2001	25.00	26.13	24.94	26.00
2204	NYSE	RAMP	Mon, Mar 5, 2001	24.38	25.13	24.31	24.81
2203	NYSE	RAMP	Fri, Mar 2, 2001	26.06	26.06	23.50	24.63
2202	NYSE	RAMP	Thu, Mar 1, 2001	27.69	27.69	24.81	26.75
2201	NYSE	RAMP	Wed, Feb 28, 2001	27.75	28.00	27.38	27.88
2200	NYSE	RAMP	Tue, Feb 27, 2001	28.59	28.88	27.50	27.50
2199	NYSE	RAMP	Mon, Feb 26, 2001	28.63	29.38	27.75	28.75
2198	NYSE	RAMP	Fri, Feb 23, 2001	27.50	29.06	26.25	29.02
2197	NYSE	RAMP	Thu, Feb 22, 2001	28.50	28.56	27.31	27.81
2196	NYSE	RAMP	Wed, Feb 21, 2001	29.88	30.00	28.38	28.50
2195	NYSE	RAMP	Tue, Feb 20, 2001	31.13	31.19	29.75	29.94
2194	NYSE	RAMP	Fri, Feb 16, 2001	33.06	33.06	30.00	30.69
2193	NYSE	RAMP	Thu, Feb 15, 2001	31.63	33.75	31.44	33.06
2192	NYSE	RAMP	Wed, Feb 14, 2001	30.75	32.03	30.00	31.50
2191	NYSE	RAMP	Tue, Feb 13, 2001	30.69	33.19	30.44	30.56
2190	NYSE	RAMP	Mon, Feb 12, 2001	31.25	31.38	30.44	30.63
2189	NYSE	RAMP	Fri, Feb 9, 2001	32.38	32.56	30.88	31.13
2188	NYSE	RAMP	Thu, Feb 8, 2001	32.75	33.50	32.38	32.50
2187	NYSE	RAMP	Wed, Feb 7, 2001	32.27	33.23	32.25	32.81
2186	NYSE	RAMP	Tue, Feb 6, 2001	33.00	33.56	32.75	32.88
2185	NYSE	RAMP	Mon, Feb 5, 2001	33.06	33.63	32.56	32.94
2184	NYSE	RAMP	Fri, Feb 2, 2001	34.19	34.25	32.56	33.06
2183	NYSE	RAMP	Thu, Feb 1, 2001	34.19	34.63	33.81	34.19
2182	NYSE	RAMP	Wed, Jan 31, 2001	35.22	35.38	34.19	34.31
2181	NYSE	RAMP	Tue, Jan 30, 2001	34.84	35.38	34.63	35.13
2180	NYSE	RAMP	Mon, Jan 29, 2001	32.38	34.63	32.25	34.63
2179	NYSE	RAMP	Fri, Jan 26, 2001	32.38	32.75	31.56	32.56
2178	NYSE	RAMP	Thu, Jan 25, 2001	33.38	33.44	32.06	32.44
2177	NYSE	RAMP	Wed, Jan 24, 2001	33.06	33.88	31.88	33.13
2176	NYSE	RAMP	Tue, Jan 23, 2001	28.13	35.00	27.88	33.06
2175	NYSE	RAMP	Mon, Jan 22, 2001	32.38	34.50	32.25	32.56
2174	NYSE	RAMP	Fri, Jan 19, 2001	31.50	31.75	30.00	31.56
2173	NYSE	RAMP	Thu, Jan 18, 2001	31.09	32.06	30.88	31.23
2172	NYSE	RAMP	Wed, Jan 17, 2001	31.13	32.06	30.88	31.13
2171	NYSE	RAMP	Tue, Jan 16, 2001	29.31	30.75	29.25	30.63
2170	NYSE	RAMP	Fri, Jan 12, 2001	32.63	32.63	27.75	28.56
2169	NYSE	RAMP	Thu, Jan 11, 2001	31.88	32.50	30.75	32.38
2168	NYSE	RAMP	Wed, Jan 10, 2001	32.63	32.63	30.25	32.13
2167	NYSE	RAMP	Tue, Jan 9, 2001	34.63	35.00	32.25	32.94
2166	NYSE	RAMP	Mon, Jan 8, 2001	34.56	36.25	31.50	34.38
2165	NYSE	RAMP	Fri, Jan 5, 2001	38.38	38.50	36.56	37.13
2164	NYSE	RAMP	Thu, Jan 4, 2001	36.75	39.50	36.69	39.25
2163	NYSE	RAMP	Wed, Jan 3, 2001	36.31	38.13	33.81	37.19
2162	NYSE	RAMP	Tue, Jan 2, 2001	38.63	38.75	35.56	36.25
2161	NYSE	RAMP	Fri, Dec 29, 2000	40.00	41.00	38.50	38.94
2160	NYSE	RAMP	Thu, Dec 28, 2000	36.50	39.94	36.25	39.91
2159	NYSE	RAMP	Wed, Dec 27, 2000	36.44	37.69	36.19	36.84
2158	NYSE	RAMP	Tue, Dec 26, 2000	36.00	36.50	35.69	36.44
2157	NYSE	RAMP	Fri, Dec 22, 2000	34.63	35.81	34.50	35.75
2156	NYSE	RAMP	Thu, Dec 21, 2000	33.58	35.06	33.58	34.44
2155	NYSE	RAMP	Wed, Dec 20, 2000	34.69	34.75	31.75	33.69
2154	NYSE	RAMP	Tue, Dec 19, 2000	35.00	36.13	34.88	34.95
2153	NYSE	RAMP	Mon, Dec 18, 2000	36.69	36.75	34.75	34.94
2152	NYSE	RAMP	Fri, Dec 15, 2000	35.06	36.50	34.00	36.39
2151	NYSE	RAMP	Thu, Dec 14, 2000	37.16	37.50	35.00	35.38
2150	NYSE	RAMP	Wed, Dec 13, 2000	37.06	38.25	36.81	36.81
2149	NYSE	RAMP	Tue, Dec 12, 2000	39.25	39.31	36.13	36.13
2148	NYSE	RAMP	Mon, Dec 11, 2000	39.22	39.88	38.94	39.31
2147	NYSE	RAMP	Fri, Dec 8, 2000	38.56	40.63	38.25	39.31
2146	NYSE	RAMP	Thu, Dec 7, 2000	38.75	38.81	37.75	38.31
2145	NYSE	RAMP	Wed, Dec 6, 2000	37.75	39.19	37.50	38.81
2144	NYSE	RAMP	Tue, Dec 5, 2000	33.13	37.69	33.13	37.69
2143	NYSE	RAMP	Mon, Dec 4, 2000	33.56	33.75	32.83	33.06
2142	NYSE	RAMP	Fri, Dec 1, 2000	36.13	36.63	32.38	33.69
2141	NYSE	RAMP	Thu, Nov 30, 2000	34.25	36.63	33.81	36.00
2140	NYSE	RAMP	Wed, Nov 29, 2000	38.50	38.88	34.75	35.70
2139	NYSE	RAMP	Tue, Nov 28, 2000	37.94	38.94	37.88	38.44
2138	NYSE	RAMP	Mon, Nov 27, 2000	37.94	38.38	36.75	38.02
2137	NYSE	RAMP	Fri, Nov 24, 2000	35.81	37.75	35.81	37.25
2136	NYSE	RAMP	Wed, Nov 22, 2000	37.00	37.06	35.50	35.88
2135	NYSE	RAMP	Tue, Nov 21, 2000	38.31	38.31	37.13	37.63
2134	NYSE	RAMP	Mon, Nov 20, 2000	38.63	38.69	34.63	37.94
2133	NYSE	RAMP	Fri, Nov 17, 2000	40.00	40.86	39.44	39.81
2132	NYSE	RAMP	Thu, Nov 16, 2000	39.06	41.13	39.00	39.94
2131	NYSE	RAMP	Wed, Nov 15, 2000	40.09	40.44	36.75	39.88
2130	NYSE	RAMP	Tue, Nov 14, 2000	43.44	43.81	41.75	41.88
2129	NYSE	RAMP	Mon, Nov 13, 2000	43.56	43.75	40.50	42.81
2128	NYSE	RAMP	Fri, Nov 10, 2000	43.38	45.23	43.25	43.56
2127	NYSE	RAMP	Thu, Nov 9, 2000	43.50	44.00	42.00	43.38
2126	NYSE	RAMP	Wed, Nov 8, 2000	43.97	44.38	41.88	43.81
2125	NYSE	RAMP	Tue, Nov 7, 2000	43.31	45.75	41.75	44.17
2124	NYSE	RAMP	Mon, Nov 6, 2000	40.88	45.25	40.50	43.38
2123	NYSE	RAMP	Fri, Nov 3, 2000	42.00	42.38	40.63	40.75
2122	NYSE	RAMP	Thu, Nov 2, 2000	41.00	42.19	41.00	42.06
2121	NYSE	RAMP	Wed, Nov 1, 2000	39.88	42.13	39.56	41.06
2120	NYSE	RAMP	Tue, Oct 31, 2000	39.88	40.38	39.56	40.25
2119	NYSE	RAMP	Mon, Oct 30, 2000	39.75	40.44	39.56	40.00
2118	NYSE	RAMP	Fri, Oct 27, 2000	40.88	41.50	39.44	40.25
2117	NYSE	RAMP	Thu, Oct 26, 2000	41.31	43.00	40.63	42.19
2116	NYSE	RAMP	Wed, Oct 25, 2000	38.16	42.50	38.00	41.38
2115	NYSE	RAMP	Tue, Oct 24, 2000	35.50	41.19	35.44	39.44
2114	NYSE	RAMP	Mon, Oct 23, 2000	34.00	34.13	31.58	32.13
2113	NYSE	RAMP	Fri, Oct 20, 2000	34.44	34.44	32.50	33.88
2112	NYSE	RAMP	Thu, Oct 19, 2000	34.00	35.13	33.94	34.63
2111	NYSE	RAMP	Wed, Oct 18, 2000	32.25	34.44	29.63	34.00
2110	NYSE	RAMP	Tue, Oct 17, 2000	34.75	34.81	32.38	32.50
2109	NYSE	RAMP	Mon, Oct 16, 2000	33.03	35.00	33.03	34.75
2108	NYSE	RAMP	Fri, Oct 13, 2000	31.00	33.31	30.81	33.00
2107	NYSE	RAMP	Thu, Oct 12, 2000	33.00	33.06	30.94	31.75
2106	NYSE	RAMP	Wed, Oct 11, 2000	32.44	33.13	30.48	33.00
2105	NYSE	RAMP	Tue, Oct 10, 2000	34.50	34.75	33.00	33.00
2104	NYSE	RAMP	Mon, Oct 9, 2000	33.34	34.88	33.31	34.75
2103	NYSE	RAMP	Fri, Oct 6, 2000	33.88	34.19	32.63	33.31
2102	NYSE	RAMP	Thu, Oct 5, 2000	32.94	34.63	32.88	33.75
2101	NYSE	RAMP	Wed, Oct 4, 2000	32.94	33.22	32.38	33.06
2100	NYSE	RAMP	Tue, Oct 3, 2000	33.22	33.38	32.63	32.88
2099	NYSE	RAMP	Mon, Oct 2, 2000	32.00	34.50	32.00	33.44
2098	NYSE	RAMP	Fri, Sep 29, 2000	31.56	32.13	30.88	31.75
2097	NYSE	RAMP	Thu, Sep 28, 2000	30.06	31.94	30.06	31.78
2096	NYSE	RAMP	Wed, Sep 27, 2000	30.00	30.88	29.75	30.00
2095	NYSE	RAMP	Tue, Sep 26, 2000	31.00	31.06	30.00	30.00
2094	NYSE	RAMP	Mon, Sep 25, 2000	30.94	32.00	30.88	31.06
2093	NYSE	RAMP	Fri, Sep 22, 2000	29.75	31.00	28.67	30.31
2092	NYSE	RAMP	Thu, Sep 21, 2000	30.44	31.13	29.88	30.00
2091	NYSE	RAMP	Wed, Sep 20, 2000	30.38	30.56	27.94	30.38
2090	NYSE	RAMP	Tue, Sep 19, 2000	29.69	30.50	29.38	30.38
2089	NYSE	RAMP	Mon, Sep 18, 2000	29.88	29.94	29.19	29.19
2088	NYSE	RAMP	Fri, Sep 15, 2000	28.75	29.88	28.69	29.88
2087	NYSE	RAMP	Thu, Sep 14, 2000	28.00	29.38	28.00	28.94
2086	NYSE	RAMP	Wed, Sep 13, 2000	28.00	28.38	27.63	27.97
2085	NYSE	RAMP	Tue, Sep 12, 2000	28.56	28.69	27.63	27.94
2084	NYSE	RAMP	Mon, Sep 11, 2000	27.00	28.63	26.25	28.44
2083	NYSE	RAMP	Fri, Sep 8, 2000	26.81	27.63	26.75	27.00
2082	NYSE	RAMP	Thu, Sep 7, 2000	26.06	26.25	25.75	26.13
2081	NYSE	RAMP	Wed, Sep 6, 2000	25.88	26.75	25.75	25.94
2080	NYSE	RAMP	Tue, Sep 5, 2000	26.63	26.75	25.75	25.94
2079	NYSE	RAMP	Fri, Sep 1, 2000	25.88	27.00	25.75	26.81
2078	NYSE	RAMP	Thu, Aug 31, 2000	26.31	26.56	25.25	25.50
2077	NYSE	RAMP	Wed, Aug 30, 2000	26.25	26.50	25.94	26.38
2076	NYSE	RAMP	Tue, Aug 29, 2000	26.69	26.75	25.38	26.19
2075	NYSE	RAMP	Mon, Aug 28, 2000	25.63	26.44	25.56	26.25
2074	NYSE	RAMP	Fri, Aug 25, 2000	25.81	25.88	25.13	25.63
2073	NYSE	RAMP	Thu, Aug 24, 2000	25.38	25.75	25.31	25.75
2072	NYSE	RAMP	Wed, Aug 23, 2000	25.31	26.00	25.13	25.44
2071	NYSE	RAMP	Tue, Aug 22, 2000	25.25	25.75	25.13	25.50
2070	NYSE	RAMP	Mon, Aug 21, 2000	25.16	25.75	25.06	25.31
2069	NYSE	RAMP	Fri, Aug 18, 2000	24.63	25.25	24.31	25.00
2068	NYSE	RAMP	Thu, Aug 17, 2000	24.44	25.00	23.94	24.56
2067	NYSE	RAMP	Wed, Aug 16, 2000	25.19	25.25	24.50	24.88
2066	NYSE	RAMP	Tue, Aug 15, 2000	25.50	25.50	24.69	24.94
2065	NYSE	RAMP	Mon, Aug 14, 2000	24.38	25.31	24.25	25.19
2064	NYSE	RAMP	Fri, Aug 11, 2000	24.06	24.69	23.63	24.25
2063	NYSE	RAMP	Thu, Aug 10, 2000	23.50	24.13	22.75	23.69
2062	NYSE	RAMP	Wed, Aug 9, 2000	24.06	24.25	23.44	23.44
2061	NYSE	RAMP	Tue, Aug 8, 2000	23.63	24.13	23.38	23.94
2060	NYSE	RAMP	Mon, Aug 7, 2000	23.19	23.75	23.13	23.56
2059	NYSE	RAMP	Fri, Aug 4, 2000	22.63	23.25	22.50	23.06
2058	NYSE	RAMP	Thu, Aug 3, 2000	21.50	22.50	20.88	22.13
2057	NYSE	RAMP	Wed, Aug 2, 2000	21.00	22.13	20.81	21.75
2056	NYSE	RAMP	Tue, Aug 1, 2000	21.38	21.56	20.88	20.94
2055	NYSE	RAMP	Mon, Jul 31, 2000	20.88	21.50	20.81	21.31
2054	NYSE	RAMP	Fri, Jul 28, 2000	22.00	22.13	20.06	20.19
2053	NYSE	RAMP	Thu, Jul 27, 2000	25.28	25.44	19.75	20.25
2052	NYSE	RAMP	Wed, Jul 26, 2000	25.88	26.25	23.94	25.13
2051	NYSE	RAMP	Tue, Jul 25, 2000	26.94	27.00	25.50	25.75
2050	NYSE	RAMP	Mon, Jul 24, 2000	26.50	27.00	26.27	26.56
2049	NYSE	RAMP	Fri, Jul 21, 2000	26.88	28.00	26.25	26.38
2048	NYSE	RAMP	Thu, Jul 20, 2000	27.06	27.13	26.38	26.94
2047	NYSE	RAMP	Wed, Jul 19, 2000	27.94	28.19	26.13	26.19
2046	NYSE	RAMP	Tue, Jul 18, 2000	28.63	28.63	27.50	27.63
2045	NYSE	RAMP	Mon, Jul 17, 2000	29.25	29.63	28.50	28.75
2044	NYSE	RAMP	Fri, Jul 14, 2000	29.69	29.69	29.13	29.13
2043	NYSE	RAMP	Thu, Jul 13, 2000	29.50	29.75	29.25	29.69
2042	NYSE	RAMP	Wed, Jul 12, 2000	29.06	29.75	29.00	29.50
2041	NYSE	RAMP	Tue, Jul 11, 2000	29.50	29.56	28.88	29.06
2040	NYSE	RAMP	Mon, Jul 10, 2000	30.38	30.38	29.44	29.56
2039	NYSE	RAMP	Fri, Jul 7, 2000	28.38	31.00	28.38	30.19
2038	NYSE	RAMP	Thu, Jul 6, 2000	26.94	28.50	26.94	28.50
2037	NYSE	RAMP	Wed, Jul 5, 2000	28.13	28.19	26.25	27.06
2036	NYSE	RAMP	Mon, Jul 3, 2000	27.97	29.06	27.88	28.81
2035	NYSE	RAMP	Fri, Jun 30, 2000	28.38	28.94	27.06	27.25
2034	NYSE	RAMP	Thu, Jun 29, 2000	28.94	29.50	27.44	27.56
2033	NYSE	RAMP	Wed, Jun 28, 2000	29.00	29.19	28.63	29.00
2032	NYSE	RAMP	Tue, Jun 27, 2000	28.53	29.13	27.88	28.63
2031	NYSE	RAMP	Mon, Jun 26, 2000	28.72	29.00	28.19	28.44
2030	NYSE	RAMP	Fri, Jun 23, 2000	29.00	29.19	28.50	28.88
2029	NYSE	RAMP	Thu, Jun 22, 2000	29.50	29.63	29.06	29.13
2028	NYSE	RAMP	Wed, Jun 21, 2000	30.31	30.31	29.44	29.56
2027	NYSE	RAMP	Tue, Jun 20, 2000	29.69	30.81	29.31	30.63
2026	NYSE	RAMP	Mon, Jun 19, 2000	29.56	30.63	29.38	30.56
2025	NYSE	RAMP	Fri, Jun 16, 2000	29.25	30.94	29.19	30.13
2024	NYSE	RAMP	Thu, Jun 15, 2000	29.00	30.69	28.81	30.13
2023	NYSE	RAMP	Wed, Jun 14, 2000	29.31	29.56	28.50	29.13
2022	NYSE	RAMP	Tue, Jun 13, 2000	29.13	29.38	28.38	29.38
2021	NYSE	RAMP	Mon, Jun 12, 2000	31.13	31.63	28.27	30.00
2020	NYSE	RAMP	Fri, Jun 9, 2000	30.81	31.23	30.38	31.06
2019	NYSE	RAMP	Thu, Jun 8, 2000	30.88	31.25	30.31	30.75
2018	NYSE	RAMP	Wed, Jun 7, 2000	30.00	31.25	29.69	30.69
2017	NYSE	RAMP	Tue, Jun 6, 2000	30.69	31.19	29.69	29.69
2016	NYSE	RAMP	Mon, Jun 5, 2000	30.50	31.50	30.38	31.05
2015	NYSE	RAMP	Fri, Jun 2, 2000	29.75	31.56	29.50	30.88
2014	NYSE	RAMP	Thu, Jun 1, 2000	29.13	29.75	28.81	29.75
2013	NYSE	RAMP	Wed, May 31, 2000	29.88	29.94	28.88	29.25
2012	NYSE	RAMP	Tue, May 30, 2000	28.00	30.06	27.88	30.00
2011	NYSE	RAMP	Fri, May 26, 2000	28.13	28.75	27.31	27.94
2010	NYSE	RAMP	Thu, May 25, 2000	28.13	28.38	26.38	27.75
2009	NYSE	RAMP	Wed, May 24, 2000	27.56	28.00	26.63	27.75
2008	NYSE	RAMP	Tue, May 23, 2000	27.44	28.38	27.25	27.38
2007	NYSE	RAMP	Mon, May 22, 2000	27.75	28.25	26.94	27.00
2006	NYSE	RAMP	Fri, May 19, 2000	28.88	28.88	27.00	28.25
2005	NYSE	RAMP	Thu, May 18, 2000	31.38	32.00	28.63	28.81
2004	NYSE	RAMP	Wed, May 17, 2000	31.63	31.63	30.31	31.25
2003	NYSE	RAMP	Tue, May 16, 2000	31.06	31.94	30.81	31.88
2002	NYSE	RAMP	Mon, May 15, 2000	29.63	31.25	28.75	31.06
2001	NYSE	RAMP	Fri, May 12, 2000	30.44	30.75	29.69	29.69
2000	NYSE	RAMP	Thu, May 11, 2000	29.63	30.88	29.50	30.88
1999	NYSE	RAMP	Wed, May 10, 2000	31.25	31.25	28.56	29.69
1998	NYSE	RAMP	Tue, May 9, 2000	32.38	33.13	31.06	31.38
1997	NYSE	RAMP	Mon, May 8, 2000	30.50	32.88	30.50	32.13
1996	NYSE	RAMP	Fri, May 5, 2000	29.25	31.38	29.13	31.38
1995	NYSE	RAMP	Thu, May 4, 2000	27.50	30.25	27.19	29.81
1994	NYSE	RAMP	Wed, May 3, 2000	28.19	28.75	26.06	28.13
1993	NYSE	RAMP	Tue, May 2, 2000	29.50	30.00	27.63	28.19
1992	NYSE	RAMP	Mon, May 1, 2000	27.25	30.38	27.25	30.19
1991	NYSE	RAMP	Fri, Apr 28, 2000	27.69	28.31	27.00	27.00
1990	NYSE	RAMP	Thu, Apr 27, 2000	27.00	28.38	26.88	27.81
1989	NYSE	RAMP	Wed, Apr 26, 2000	29.50	29.50	27.00	27.06
1988	NYSE	RAMP	Tue, Apr 25, 2000	27.25	30.00	27.25	29.50
1987	NYSE	RAMP	Mon, Apr 24, 2000	26.38	27.13	25.44	26.75
1986	NYSE	RAMP	Thu, Apr 20, 2000	28.25	28.38	26.75	26.75
1985	NYSE	RAMP	Wed, Apr 19, 2000	29.75	29.75	27.50	27.50
1984	NYSE	RAMP	Tue, Apr 18, 2000	26.38	32.00	26.00	29.38
1983	NYSE	RAMP	Mon, Apr 17, 2000	25.63	27.56	25.13	26.13
1982	NYSE	RAMP	Fri, Apr 14, 2000	27.44	27.56	25.00	25.25
1981	NYSE	RAMP	Thu, Apr 13, 2000	28.31	28.50	27.38	27.81
1980	NYSE	RAMP	Wed, Apr 12, 2000	28.19	28.56	27.75	28.25
1979	NYSE	RAMP	Tue, Apr 11, 2000	29.25	29.30	27.63	28.50
1978	NYSE	RAMP	Mon, Apr 10, 2000	30.44	30.63	28.69	29.63
1977	NYSE	RAMP	Fri, Apr 7, 2000	31.38	31.63	30.44	30.56
1976	NYSE	RAMP	Thu, Apr 6, 2000	30.88	31.55	30.81	31.38
1975	NYSE	RAMP	Wed, Apr 5, 2000	31.75	31.88	30.50	30.81
1974	NYSE	RAMP	Tue, Apr 4, 2000	31.50	33.00	29.38	31.88
1973	NYSE	RAMP	Mon, Apr 3, 2000	33.63	33.69	31.00	31.13
1972	NYSE	RAMP	Fri, Mar 31, 2000	32.31	33.69	29.88	33.25
1971	NYSE	RAMP	Thu, Mar 30, 2000	30.00	32.94	30.00	32.63
1970	NYSE	RAMP	Wed, Mar 29, 2000	30.63	31.00	29.06	30.25
1969	NYSE	RAMP	Tue, Mar 28, 2000	32.19	32.44	30.75	30.88
1968	NYSE	RAMP	Mon, Mar 27, 2000	31.50	32.50	30.88	32.06
1967	NYSE	RAMP	Fri, Mar 24, 2000	32.75	33.50	31.56	32.25
1966	NYSE	RAMP	Thu, Mar 23, 2000	32.50	33.13	32.50	32.81
1965	NYSE	RAMP	Wed, Mar 22, 2000	32.75	33.94	32.25	32.63
1964	NYSE	RAMP	Tue, Mar 21, 2000	31.00	33.13	30.63	32.84
1963	NYSE	RAMP	Mon, Mar 20, 2000	32.50	32.63	29.75	31.06
1962	NYSE	RAMP	Fri, Mar 17, 2000	30.56	33.19	30.19	33.06
1961	NYSE	RAMP	Thu, Mar 16, 2000	32.69	33.00	30.63	31.75
1960	NYSE	RAMP	Wed, Mar 15, 2000	34.63	34.75	32.25	32.25
1959	NYSE	RAMP	Tue, Mar 14, 2000	35.31	35.31	34.25	34.66
1958	NYSE	RAMP	Mon, Mar 13, 2000	34.56	35.88	32.00	35.38
1957	NYSE	RAMP	Fri, Mar 10, 2000	34.88	35.63	34.88	35.38
1956	NYSE	RAMP	Thu, Mar 9, 2000	35.00	35.88	34.38	34.94
1955	NYSE	RAMP	Wed, Mar 8, 2000	35.06	35.56	34.38	35.00
1954	NYSE	RAMP	Tue, Mar 7, 2000	34.38	35.94	34.25	35.19
1953	NYSE	RAMP	Mon, Mar 6, 2000	32.13	34.75	31.88	34.06
1952	NYSE	RAMP	Fri, Mar 3, 2000	29.00	32.75	29.00	31.89
1951	NYSE	RAMP	Thu, Mar 2, 2000	29.94	29.94	28.50	28.94
1950	NYSE	RAMP	Wed, Mar 1, 2000	28.88	30.06	28.19	29.91
1949	NYSE	RAMP	Tue, Feb 29, 2000	27.25	29.13	27.13	28.88
1948	NYSE	RAMP	Mon, Feb 28, 2000	25.88	27.50	25.81	26.94
1947	NYSE	RAMP	Fri, Feb 25, 2000	25.88	26.13	25.38	26.03
1946	NYSE	RAMP	Thu, Feb 24, 2000	27.25	27.50	25.44	25.94
1945	NYSE	RAMP	Wed, Feb 23, 2000	25.88	27.63	25.81	27.19
1944	NYSE	RAMP	Tue, Feb 22, 2000	26.75	26.81	25.50	26.00
1943	NYSE	RAMP	Fri, Feb 18, 2000	28.13	28.25	24.56	26.75
1942	NYSE	RAMP	Thu, Feb 17, 2000	28.44	29.31	27.50	28.13
1941	NYSE	RAMP	Wed, Feb 16, 2000	28.56	28.88	28.00	28.38
1940	NYSE	RAMP	Tue, Feb 15, 2000	28.00	28.81	27.81	28.59
1939	NYSE	RAMP	Mon, Feb 14, 2000	29.38	29.44	27.81	28.00
1938	NYSE	RAMP	Fri, Feb 11, 2000	27.63	30.00	27.50	29.06
1937	NYSE	RAMP	Thu, Feb 10, 2000	26.88	27.56	26.63	27.56
1936	NYSE	RAMP	Wed, Feb 9, 2000	26.56	27.25	26.38	27.00
1935	NYSE	RAMP	Tue, Feb 8, 2000	26.63	27.00	26.50	26.81
1934	NYSE	RAMP	Mon, Feb 7, 2000	26.00	26.75	25.94	26.61
1933	NYSE	RAMP	Fri, Feb 4, 2000	26.00	26.13	25.31	25.94
1932	NYSE	RAMP	Thu, Feb 3, 2000	26.06	26.13	25.63	26.00
1931	NYSE	RAMP	Wed, Feb 2, 2000	25.81	26.06	25.69	26.00
1930	NYSE	RAMP	Tue, Feb 1, 2000	25.38	26.25	25.31	25.69
1929	NYSE	RAMP	Mon, Jan 31, 2000	25.13	25.56	24.81	25.34
1928	NYSE	RAMP	Fri, Jan 28, 2000	25.06	25.66	25.00	25.41
1927	NYSE	RAMP	Thu, Jan 27, 2000	26.19	26.25	25.19	25.56
1926	NYSE	RAMP	Wed, Jan 26, 2000	25.13	26.13	25.06	26.00
1925	NYSE	RAMP	Tue, Jan 25, 2000	26.25	26.88	24.00	25.50
1924	NYSE	RAMP	Mon, Jan 24, 2000	26.00	27.13	26.00	26.31
1923	NYSE	RAMP	Fri, Jan 21, 2000	27.25	27.88	25.75	25.94
1922	NYSE	RAMP	Thu, Jan 20, 2000	26.94	27.44	26.81	27.13
1921	NYSE	RAMP	Wed, Jan 19, 2000	26.69	27.00	25.88	26.94
1920	NYSE	RAMP	Tue, Jan 18, 2000	26.00	27.00	25.75	26.94
1919	NYSE	RAMP	Fri, Jan 14, 2000	26.50	26.69	25.00	26.31
1918	NYSE	RAMP	Thu, Jan 13, 2000	26.00	26.56	25.75	26.56
1917	NYSE	RAMP	Wed, Jan 12, 2000	25.75	26.06	25.44	26.00
1916	NYSE	RAMP	Tue, Jan 11, 2000	25.75	25.81	25.16	25.56
1915	NYSE	RAMP	Mon, Jan 10, 2000	25.38	25.75	24.75	25.69
1914	NYSE	RAMP	Fri, Jan 7, 2000	25.13	25.69	25.00	25.50
1913	NYSE	RAMP	Thu, Jan 6, 2000	24.94	25.56	23.63	25.38
1912	NYSE	RAMP	Wed, Jan 5, 2000	24.50	25.25	24.50	25.13
1911	NYSE	RAMP	Tue, Jan 4, 2000	24.56	25.25	24.25	24.88
1910	NYSE	RAMP	Mon, Jan 3, 2000	23.88	25.13	23.81	25.00
1909	NYSE	RAMP	Fri, Dec 31, 1999	24.38	24.50	24.00	24.00
1908	NYSE	RAMP	Thu, Dec 30, 1999	24.75	24.88	24.13	24.56
1907	NYSE	RAMP	Wed, Dec 29, 1999	23.75	24.88	23.69	24.78
1906	NYSE	RAMP	Tue, Dec 28, 1999	24.00	24.13	23.63	23.69
1905	NYSE	RAMP	Mon, Dec 27, 1999	23.88	24.19	23.50	24.16
1904	NYSE	RAMP	Thu, Dec 23, 1999	22.59	23.88	22.56	23.63
1903	NYSE	RAMP	Wed, Dec 22, 1999	22.13	23.13	22.00	22.44
1902	NYSE	RAMP	Tue, Dec 21, 1999	21.38	22.00	21.25	22.00
1901	NYSE	RAMP	Mon, Dec 20, 1999	21.38	21.75	21.31	21.50
1900	NYSE	RAMP	Fri, Dec 17, 1999	20.69	21.44	20.63	21.19
1899	NYSE	RAMP	Thu, Dec 16, 1999	20.38	20.94	19.63	20.75
1898	NYSE	RAMP	Wed, Dec 15, 1999	19.25	20.63	19.00	20.25
1897	NYSE	RAMP	Tue, Dec 14, 1999	18.94	20.06	18.88	19.44
1896	NYSE	RAMP	Mon, Dec 13, 1999	18.00	19.00	18.00	18.88
1895	NYSE	RAMP	Fri, Dec 10, 1999	17.63	18.69	17.31	18.19
1894	NYSE	RAMP	Thu, Dec 9, 1999	17.25	17.63	17.19	17.50
1893	NYSE	RAMP	Wed, Dec 8, 1999	17.13	17.25	16.94	17.19
1892	NYSE	RAMP	Tue, Dec 7, 1999	17.38	17.38	17.13	17.25
1891	NYSE	RAMP	Mon, Dec 6, 1999	17.25	17.50	17.13	17.25
1890	NYSE	RAMP	Fri, Dec 3, 1999	17.25	17.63	17.13	17.25
1889	NYSE	RAMP	Thu, Dec 2, 1999	17.44	17.56	16.75	17.38
1888	NYSE	RAMP	Wed, Dec 1, 1999	17.81	18.06	17.25	17.50
1887	NYSE	RAMP	Tue, Nov 30, 1999	18.88	19.00	17.75	17.78
1886	NYSE	RAMP	Mon, Nov 29, 1999	19.00	19.13	18.88	18.88
1885	NYSE	RAMP	Fri, Nov 26, 1999	19.00	19.06	18.94	19.06
1884	NYSE	RAMP	Wed, Nov 24, 1999	19.06	19.06	18.63	18.94
1883	NYSE	RAMP	Tue, Nov 23, 1999	19.13	19.19	18.75	19.06
1882	NYSE	RAMP	Mon, Nov 22, 1999	17.94	19.19	17.69	19.19
1881	NYSE	RAMP	Fri, Nov 19, 1999	18.19	18.31	17.88	18.00
1880	NYSE	RAMP	Thu, Nov 18, 1999	17.88	18.31	17.63	18.25
1879	NYSE	RAMP	Wed, Nov 17, 1999	17.75	17.88	17.69	17.81
1878	NYSE	RAMP	Tue, Nov 16, 1999	17.25	17.81	17.00	17.75
1877	NYSE	RAMP	Mon, Nov 15, 1999	17.38	17.63	16.88	17.13
1876	NYSE	RAMP	Fri, Nov 12, 1999	16.63	17.50	16.56	17.38
1875	NYSE	RAMP	Thu, Nov 11, 1999	17.06	17.98	16.50	16.56
1874	NYSE	RAMP	Wed, Nov 10, 1999	15.88	17.25	15.88	17.00
1873	NYSE	RAMP	Tue, Nov 9, 1999	16.06	16.13	15.88	16.00
1872	NYSE	RAMP	Mon, Nov 8, 1999	15.81	16.25	15.81	16.00
1871	NYSE	RAMP	Fri, Nov 5, 1999	16.00	16.13	15.75	15.88
1870	NYSE	RAMP	Thu, Nov 4, 1999	16.06	16.13	15.75	16.00
1869	NYSE	RAMP	Wed, Nov 3, 1999	15.69	16.06	15.69	16.00
1868	NYSE	RAMP	Tue, Nov 2, 1999	15.44	16.38	15.38	15.63
1867	NYSE	RAMP	Mon, Nov 1, 1999	16.50	16.63	15.31	15.38
1866	NYSE	RAMP	Fri, Oct 29, 1999	15.88	16.50	15.63	16.50
1865	NYSE	RAMP	Thu, Oct 28, 1999	15.06	15.69	14.75	15.63
1864	NYSE	RAMP	Wed, Oct 27, 1999	15.56	15.56	14.56	14.75
1863	NYSE	RAMP	Tue, Oct 26, 1999	23.44	23.50	14.81	15.00
1862	NYSE	RAMP	Mon, Oct 25, 1999	23.06	23.06	22.50	22.81
1861	NYSE	RAMP	Fri, Oct 22, 1999	21.06	23.25	21.00	23.13
1860	NYSE	RAMP	Thu, Oct 21, 1999	20.63	20.94	20.06	20.88
1859	NYSE	RAMP	Wed, Oct 20, 1999	19.63	20.94	19.63	20.78
1858	NYSE	RAMP	Tue, Oct 19, 1999	20.06	20.13	19.50	19.69
1857	NYSE	RAMP	Mon, Oct 18, 1999	19.88	20.00	19.25	19.88
1856	NYSE	RAMP	Fri, Oct 15, 1999	20.25	20.69	18.63	19.94
1855	NYSE	RAMP	Thu, Oct 14, 1999	19.63	19.75	19.13	19.38
1854	NYSE	RAMP	Wed, Oct 13, 1999	19.00	20.31	18.94	19.56
1853	NYSE	RAMP	Tue, Oct 12, 1999	22.06	22.06	18.88	19.00
1852	NYSE	RAMP	Mon, Oct 11, 1999	19.63	22.00	19.56	22.00
1851	NYSE	RAMP	Fri, Oct 8, 1999	19.19	19.94	19.00	19.63
1850	NYSE	RAMP	Thu, Oct 7, 1999	20.06	20.06	18.75	19.00
1849	NYSE	RAMP	Wed, Oct 6, 1999	18.56	19.81	18.50	19.72
1848	NYSE	RAMP	Tue, Oct 5, 1999	18.88	19.19	18.63	18.69
1847	NYSE	RAMP	Mon, Oct 4, 1999	19.38	19.44	18.63	19.00
1846	NYSE	RAMP	Fri, Oct 1, 1999	19.81	20.00	19.00	19.31
1845	NYSE	RAMP	Thu, Sep 30, 1999	19.94	20.06	19.63	19.66
1844	NYSE	RAMP	Wed, Sep 29, 1999	19.00	20.25	18.75	19.75
1843	NYSE	RAMP	Tue, Sep 28, 1999	17.94	19.25	17.81	18.50
1842	NYSE	RAMP	Mon, Sep 27, 1999	17.13	18.00	17.06	17.84
1841	NYSE	RAMP	Fri, Sep 24, 1999	17.06	17.31	16.88	17.00
1840	NYSE	RAMP	Thu, Sep 23, 1999	16.88	17.50	16.75	17.19
1839	NYSE	RAMP	Wed, Sep 22, 1999	16.50	16.69	16.38	16.66
1838	NYSE	RAMP	Tue, Sep 21, 1999	16.81	16.81	16.00	16.38
1837	NYSE	RAMP	Mon, Sep 20, 1999	17.00	17.06	16.56	16.88
1836	NYSE	RAMP	Fri, Sep 17, 1999	16.63	17.06	16.38	17.06
1835	NYSE	RAMP	Thu, Sep 16, 1999	16.75	16.75	15.88	16.38
1834	NYSE	RAMP	Wed, Sep 15, 1999	17.00	17.06	16.25	16.69
1833	NYSE	RAMP	Tue, Sep 14, 1999	16.94	17.19	16.69	16.91
1832	NYSE	RAMP	Mon, Sep 13, 1999	16.94	17.13	16.81	16.88
1831	NYSE	RAMP	Fri, Sep 10, 1999	17.31	17.69	16.69	16.75
1830	NYSE	RAMP	Thu, Sep 9, 1999	16.81	16.81	16.13	16.69
1829	NYSE	RAMP	Wed, Sep 8, 1999	17.94	18.00	16.50	16.56
1828	NYSE	RAMP	Tue, Sep 7, 1999	18.19	18.25	17.81	17.88
1827	NYSE	RAMP	Fri, Sep 3, 1999	18.06	18.44	17.75	18.13
1826	NYSE	RAMP	Thu, Sep 2, 1999	18.19	18.19	17.63	18.00
1825	NYSE	RAMP	Wed, Sep 1, 1999	17.75	18.56	17.69	18.25
1824	NYSE	RAMP	Tue, Aug 31, 1999	18.31	18.38	17.19	17.56
1823	NYSE	RAMP	Mon, Aug 30, 1999	19.94	19.94	17.69	18.38
1822	NYSE	RAMP	Fri, Aug 27, 1999	21.38	21.38	20.50	20.56
1821	NYSE	RAMP	Thu, Aug 26, 1999	21.94	21.94	21.00	21.19
1820	NYSE	RAMP	Wed, Aug 25, 1999	22.75	22.75	21.63	21.94
1819	NYSE	RAMP	Tue, Aug 24, 1999	22.63	23.50	22.44	22.50
1818	NYSE	RAMP	Mon, Aug 23, 1999	22.25	22.88	21.88	22.75
1817	NYSE	RAMP	Fri, Aug 20, 1999	22.31	22.50	21.81	22.06
1816	NYSE	RAMP	Thu, Aug 19, 1999	21.38	22.38	21.31	22.03
1815	NYSE	RAMP	Wed, Aug 18, 1999	21.94	23.25	21.00	21.13
1814	NYSE	RAMP	Tue, Aug 17, 1999	23.88	23.88	20.88	21.06
1813	NYSE	RAMP	Mon, Aug 16, 1999	23.50	23.75	23.38	23.59
1812	NYSE	RAMP	Fri, Aug 13, 1999	23.75	23.88	22.70	23.44
1811	NYSE	RAMP	Thu, Aug 12, 1999	24.00	24.25	23.31	23.38
1810	NYSE	RAMP	Wed, Aug 11, 1999	23.81	25.13	23.75	24.13
1809	NYSE	RAMP	Tue, Aug 10, 1999	23.94	24.00	23.25	23.56
1808	NYSE	RAMP	Mon, Aug 9, 1999	25.69	25.69	23.75	23.88
1807	NYSE	RAMP	Fri, Aug 6, 1999	26.38	26.38	25.44	25.69
1806	NYSE	RAMP	Thu, Aug 5, 1999	26.00	26.81	24.88	26.50
1805	NYSE	RAMP	Wed, Aug 4, 1999	26.13	26.19	26.00	26.00
1804	NYSE	RAMP	Tue, Aug 3, 1999	26.56	26.75	26.00	26.03
1803	NYSE	RAMP	Mon, Aug 2, 1999	26.94	27.13	26.50	26.50
1802	NYSE	RAMP	Fri, Jul 30, 1999	26.75	26.94	26.63	26.88
1801	NYSE	RAMP	Thu, Jul 29, 1999	27.00	27.13	26.50	26.50
1800	NYSE	RAMP	Wed, Jul 28, 1999	27.13	27.75	26.88	27.13
1799	NYSE	RAMP	Tue, Jul 27, 1999	27.25	27.38	27.06	27.06
1798	NYSE	RAMP	Mon, Jul 26, 1999	27.56	27.63	27.19	27.19
1797	NYSE	RAMP	Fri, Jul 23, 1999	27.56	28.06	27.41	27.63
1796	NYSE	RAMP	Thu, Jul 22, 1999	27.63	27.63	26.63	27.06
1795	NYSE	RAMP	Wed, Jul 21, 1999	27.88	27.88	27.00	27.56
1794	NYSE	RAMP	Tue, Jul 20, 1999	28.19	28.25	27.50	27.88
1793	NYSE	RAMP	Mon, Jul 19, 1999	29.25	29.63	28.13	28.38
1792	NYSE	RAMP	Fri, Jul 16, 1999	29.13	29.81	28.88	29.38
1791	NYSE	RAMP	Thu, Jul 15, 1999	28.13	29.31	28.00	29.00
1790	NYSE	RAMP	Wed, Jul 14, 1999	27.44	28.19	27.31	28.19
1789	NYSE	RAMP	Tue, Jul 13, 1999	27.63	27.88	27.06	27.44
1788	NYSE	RAMP	Mon, Jul 12, 1999	28.13	28.25	26.94	27.63
1787	NYSE	RAMP	Fri, Jul 9, 1999	28.00	28.88	27.75	27.84
1786	NYSE	RAMP	Thu, Jul 8, 1999	27.00	28.25	26.75	28.00
1785	NYSE	RAMP	Wed, Jul 7, 1999	26.88	26.94	26.25	26.75
1784	NYSE	RAMP	Tue, Jul 6, 1999	26.75	27.00	26.44	26.75
1783	NYSE	RAMP	Fri, Jul 2, 1999	26.25	26.75	26.13	26.47
1782	NYSE	RAMP	Thu, Jul 1, 1999	25.25	26.44	25.19	26.16
1781	NYSE	RAMP	Wed, Jun 30, 1999	26.63	26.63	24.88	24.94
1780	NYSE	RAMP	Tue, Jun 29, 1999	27.44	27.44	25.50	26.56
1779	NYSE	RAMP	Mon, Jun 28, 1999	26.75	27.50	26.63	27.44
1778	NYSE	RAMP	Fri, Jun 25, 1999	26.38	27.25	26.13	26.63
1777	NYSE	RAMP	Thu, Jun 24, 1999	26.75	27.00	25.56	26.06
1776	NYSE	RAMP	Wed, Jun 23, 1999	26.81	27.00	26.25	27.00
1775	NYSE	RAMP	Tue, Jun 22, 1999	27.00	27.38	26.44	26.50
1774	NYSE	RAMP	Mon, Jun 21, 1999	27.88	28.38	27.00	27.44
1773	NYSE	RAMP	Fri, Jun 18, 1999	28.63	28.63	27.88	28.13
1772	NYSE	RAMP	Thu, Jun 17, 1999	29.25	29.38	28.50	28.63
1771	NYSE	RAMP	Wed, Jun 16, 1999	29.00	29.38	29.00	29.31
1770	NYSE	RAMP	Tue, Jun 15, 1999	28.19	29.00	27.88	28.94
1769	NYSE	RAMP	Mon, Jun 14, 1999	28.19	28.50	27.63	28.13
1768	NYSE	RAMP	Fri, Jun 11, 1999	28.13	29.00	27.13	27.63
1767	NYSE	RAMP	Thu, Jun 10, 1999	29.13	29.13	28.13	28.13
1766	NYSE	RAMP	Wed, Jun 9, 1999	28.38	29.38	28.38	29.38
1765	NYSE	RAMP	Tue, Jun 8, 1999	29.00	29.50	28.44	28.50
1764	NYSE	RAMP	Mon, Jun 7, 1999	28.94	29.25	28.50	28.88
1763	NYSE	RAMP	Fri, Jun 4, 1999	28.06	29.25	28.06	29.00
1762	NYSE	RAMP	Thu, Jun 3, 1999	27.88	28.56	27.88	28.13
1761	NYSE	RAMP	Wed, Jun 2, 1999	26.88	28.00	26.63	27.94
1760	NYSE	RAMP	Tue, Jun 1, 1999	27.00	27.63	26.88	27.06
1759	NYSE	RAMP	Fri, May 28, 1999	27.88	28.13	26.94	27.00
1758	NYSE	RAMP	Thu, May 27, 1999	28.13	28.13	27.50	27.88
1757	NYSE	RAMP	Wed, May 26, 1999	28.50	28.50	27.75	28.13
1756	NYSE	RAMP	Tue, May 25, 1999	28.50	28.63	28.25	28.31
1755	NYSE	RAMP	Mon, May 24, 1999	28.00	28.69	27.88	28.44
1754	NYSE	RAMP	Fri, May 21, 1999	27.94	28.00	27.88	27.94
1753	NYSE	RAMP	Thu, May 20, 1999	28.00	28.06	27.31	27.94
1752	NYSE	RAMP	Wed, May 19, 1999	28.88	28.88	27.75	27.75
1751	NYSE	RAMP	Tue, May 18, 1999	29.13	29.38	28.31	28.88
1750	NYSE	RAMP	Mon, May 17, 1999	28.06	29.38	28.00	29.25
1749	NYSE	RAMP	Fri, May 14, 1999	28.75	29.00	27.38	28.03
1748	NYSE	RAMP	Thu, May 13, 1999	28.88	29.50	28.63	28.94
1747	NYSE	RAMP	Wed, May 12, 1999	26.56	30.63	26.50	28.81
1746	NYSE	RAMP	Tue, May 11, 1999	25.38	26.75	25.13	26.50
1745	NYSE	RAMP	Mon, May 10, 1999	25.13	25.38	24.75	25.00
1744	NYSE	RAMP	Fri, May 7, 1999	25.50	25.56	24.63	25.00
1743	NYSE	RAMP	Thu, May 6, 1999	25.50	26.13	25.00	25.00
1742	NYSE	RAMP	Wed, May 5, 1999	26.00	26.13	24.13	26.13
1741	NYSE	RAMP	Tue, May 4, 1999	25.25	26.38	25.19	25.81
1740	NYSE	RAMP	Mon, May 3, 1999	24.88	26.25	24.00	25.19
1739	NYSE	RAMP	Fri, Apr 30, 1999	25.56	25.88	24.50	25.25
1738	NYSE	RAMP	Thu, Apr 29, 1999	26.06	26.13	24.75	25.31
1737	NYSE	RAMP	Wed, Apr 28, 1999	26.38	26.63	25.63	26.06
1736	NYSE	RAMP	Tue, Apr 27, 1999	25.38	27.00	25.25	26.44
1735	NYSE	RAMP	Mon, Apr 26, 1999	25.38	25.44	25.00	25.31
1734	NYSE	RAMP	Fri, Apr 23, 1999	25.44	25.63	24.81	25.38
1733	NYSE	RAMP	Thu, Apr 22, 1999	25.50	25.63	23.56	25.47
1732	NYSE	RAMP	Wed, Apr 21, 1999	25.81	25.81	25.38	25.50
1731	NYSE	RAMP	Tue, Apr 20, 1999	25.75	25.88	25.63	25.75
1730	NYSE	RAMP	Mon, Apr 19, 1999	25.13	26.44	24.75	25.78
1729	NYSE	RAMP	Fri, Apr 16, 1999	24.13	25.50	23.88	24.75
1728	NYSE	RAMP	Thu, Apr 15, 1999	24.19	24.75	24.00	24.25
1727	NYSE	RAMP	Wed, Apr 14, 1999	24.25	25.25	24.00	24.13
1726	NYSE	RAMP	Tue, Apr 13, 1999	23.75	24.75	22.44	23.88
1725	NYSE	RAMP	Mon, Apr 12, 1999	22.81	23.75	22.50	23.50
1724	NYSE	RAMP	Fri, Apr 9, 1999	23.25	23.44	22.75	23.00
1723	NYSE	RAMP	Thu, Apr 8, 1999	23.75	23.75	23.19	23.56
1722	NYSE	RAMP	Wed, Apr 7, 1999	24.13	24.75	23.63	23.63
1721	NYSE	RAMP	Tue, Apr 6, 1999	23.88	24.75	23.88	24.13
1720	NYSE	RAMP	Mon, Apr 5, 1999	25.63	26.13	23.88	24.13
1719	NYSE	RAMP	Thu, Apr 1, 1999	27.06	27.06	24.50	25.38
1718	NYSE	RAMP	Wed, Mar 31, 1999	26.88	27.69	26.00	26.50
1717	NYSE	RAMP	Tue, Mar 30, 1999	26.06	27.38	25.88	26.88
1716	NYSE	RAMP	Mon, Mar 29, 1999	25.75	26.63	25.63	26.19
1715	NYSE	RAMP	Fri, Mar 26, 1999	25.88	26.25	24.75	26.13
1714	NYSE	RAMP	Thu, Mar 25, 1999	22.63	25.69	22.50	25.50
1713	NYSE	RAMP	Wed, Mar 24, 1999	22.56	22.56	21.06	22.25
1712	NYSE	RAMP	Tue, Mar 23, 1999	24.13	24.38	22.25	22.31
1711	NYSE	RAMP	Mon, Mar 22, 1999	25.00	25.25	24.06	24.31
1710	NYSE	RAMP	Fri, Mar 19, 1999	25.31	25.75	25.00	25.13
1709	NYSE	RAMP	Thu, Mar 18, 1999	25.25	25.75	25.00	25.56
1708	NYSE	RAMP	Wed, Mar 17, 1999	25.25	25.75	24.94	25.00
1707	NYSE	RAMP	Tue, Mar 16, 1999	25.63	26.00	25.38	25.50
1706	NYSE	RAMP	Mon, Mar 15, 1999	26.13	26.38	25.31	26.00
1705	NYSE	RAMP	Fri, Mar 12, 1999	26.38	26.63	26.06	26.31
1704	NYSE	RAMP	Thu, Mar 11, 1999	26.00	26.50	25.88	26.31
1703	NYSE	RAMP	Wed, Mar 10, 1999	26.25	26.38	26.00	26.16
1702	NYSE	RAMP	Tue, Mar 9, 1999	26.25	26.63	26.00	26.25
1701	NYSE	RAMP	Mon, Mar 8, 1999	26.56	26.88	26.38	26.63
1700	NYSE	RAMP	Fri, Mar 5, 1999	26.44	27.38	26.38	26.63
1699	NYSE	RAMP	Thu, Mar 4, 1999	25.38	26.50	25.25	26.00
1698	NYSE	RAMP	Wed, Mar 3, 1999	25.88	25.88	25.13	25.31
1697	NYSE	RAMP	Tue, Mar 2, 1999	24.50	26.06	24.38	25.88
1696	NYSE	RAMP	Mon, Mar 1, 1999	24.25	24.94	23.75	24.63
1695	NYSE	RAMP	Fri, Feb 26, 1999	23.44	24.25	23.25	23.94
1694	NYSE	RAMP	Thu, Feb 25, 1999	23.44	23.88	23.13	23.19
1693	NYSE	RAMP	Wed, Feb 24, 1999	22.56	23.75	22.25	23.63
1692	NYSE	RAMP	Tue, Feb 23, 1999	22.88	23.13	21.69	21.94
1691	NYSE	RAMP	Mon, Feb 22, 1999	23.38	23.50	22.44	22.88
1690	NYSE	RAMP	Fri, Feb 19, 1999	23.88	23.88	23.38	23.44
1689	NYSE	RAMP	Thu, Feb 18, 1999	24.13	24.25	23.38	23.44
1688	NYSE	RAMP	Wed, Feb 17, 1999	23.75	24.00	23.50	23.88
1687	NYSE	RAMP	Tue, Feb 16, 1999	24.63	24.94	23.31	24.06
1686	NYSE	RAMP	Fri, Feb 12, 1999	24.25	24.63	23.50	24.53
1685	NYSE	RAMP	Thu, Feb 11, 1999	23.75	24.94	23.75	24.88
1684	NYSE	RAMP	Wed, Feb 10, 1999	23.75	24.13	23.63	23.75
1683	NYSE	RAMP	Tue, Feb 9, 1999	23.50	24.00	23.44	24.00
1682	NYSE	RAMP	Mon, Feb 8, 1999	23.75	23.75	23.25	23.69
1681	NYSE	RAMP	Fri, Feb 5, 1999	25.00	25.00	23.25	23.50
1680	NYSE	RAMP	Thu, Feb 4, 1999	26.25	26.63	24.38	24.50
1679	NYSE	RAMP	Wed, Feb 3, 1999	25.25	26.00	24.63	26.00
1678	NYSE	RAMP	Tue, Feb 2, 1999	26.38	27.38	24.38	25.13
1677	NYSE	RAMP	Mon, Feb 1, 1999	25.50	26.25	25.13	25.38
1676	NYSE	RAMP	Fri, Jan 29, 1999	25.50	25.50	24.63	25.50
1675	NYSE	RAMP	Thu, Jan 28, 1999	24.44	25.56	24.19	24.81
1674	NYSE	RAMP	Wed, Jan 27, 1999	24.13	24.38	23.88	24.13
1673	NYSE	RAMP	Tue, Jan 26, 1999	23.63	24.56	23.13	23.63
1672	NYSE	RAMP	Mon, Jan 25, 1999	24.38	24.50	22.88	23.44
1671	NYSE	RAMP	Fri, Jan 22, 1999	24.25	25.00	23.75	24.25
1670	NYSE	RAMP	Thu, Jan 21, 1999	26.63	26.63	24.25	24.50
1669	NYSE	RAMP	Wed, Jan 20, 1999	27.00	27.25	26.63	26.88
1668	NYSE	RAMP	Tue, Jan 19, 1999	28.50	28.88	26.38	26.75
1667	NYSE	RAMP	Fri, Jan 15, 1999	28.38	28.88	27.56	28.69
1666	NYSE	RAMP	Thu, Jan 14, 1999	28.63	28.88	28.13	28.19
1665	NYSE	RAMP	Wed, Jan 13, 1999	27.50	28.50	27.38	28.50
1664	NYSE	RAMP	Tue, Jan 12, 1999	29.00	29.13	28.00	28.38
1663	NYSE	RAMP	Mon, Jan 11, 1999	28.44	29.56	28.19	29.06
1662	NYSE	RAMP	Fri, Jan 8, 1999	28.00	28.63	28.00	28.25
1661	NYSE	RAMP	Thu, Jan 7, 1999	28.94	29.00	27.88	28.03
1660	NYSE	RAMP	Wed, Jan 6, 1999	29.50	29.50	28.81	29.00
1659	NYSE	RAMP	Tue, Jan 5, 1999	29.38	29.50	28.50	29.25
1658	NYSE	RAMP	Mon, Jan 4, 1999	30.50	31.00	28.50	29.63
1657	NYSE	RAMP	Thu, Dec 31, 1998	28.13	31.25	28.13	31.00
1656	NYSE	RAMP	Wed, Dec 30, 1998	28.00	29.25	27.75	28.25
1655	NYSE	RAMP	Tue, Dec 29, 1998	29.00	29.25	27.50	28.25
1654	NYSE	RAMP	Mon, Dec 28, 1998	29.25	30.13	29.00	29.19
1653	NYSE	RAMP	Thu, Dec 24, 1998	28.88	30.13	28.88	29.25
1652	NYSE	RAMP	Wed, Dec 23, 1998	29.19	29.38	28.75	29.13
1651	NYSE	RAMP	Tue, Dec 22, 1998	29.75	30.38	28.63	29.19
1650	NYSE	RAMP	Mon, Dec 21, 1998	27.69	29.38	27.38	29.13
1649	NYSE	RAMP	Fri, Dec 18, 1998	26.56	28.00	25.88	27.88
1648	NYSE	RAMP	Thu, Dec 17, 1998	24.88	26.44	24.63	25.94
1647	NYSE	RAMP	Wed, Dec 16, 1998	24.38	24.88	24.38	24.69
1646	NYSE	RAMP	Tue, Dec 15, 1998	23.88	24.75	23.50	24.56
1645	NYSE	RAMP	Mon, Dec 14, 1998	22.75	23.88	22.75	23.44
1644	NYSE	RAMP	Fri, Dec 11, 1998	22.75	23.06	22.44	23.06
1643	NYSE	RAMP	Thu, Dec 10, 1998	23.25	23.25	22.50	22.69
1642	NYSE	RAMP	Wed, Dec 9, 1998	23.25	23.50	22.88	23.13
1641	NYSE	RAMP	Tue, Dec 8, 1998	22.88	23.13	22.50	22.56
1640	NYSE	RAMP	Mon, Dec 7, 1998	23.00	23.50	22.81	23.06
1639	NYSE	RAMP	Fri, Dec 4, 1998	23.38	24.13	23.00	23.25
1638	NYSE	RAMP	Thu, Dec 3, 1998	23.50	24.13	23.38	23.38
1637	NYSE	RAMP	Wed, Dec 2, 1998	24.00	24.13	22.63	23.50
1636	NYSE	RAMP	Tue, Dec 1, 1998	23.63	23.88	23.00	23.88
1635	NYSE	RAMP	Mon, Nov 30, 1998	25.00	25.25	23.63	23.63
1634	NYSE	RAMP	Fri, Nov 27, 1998	25.00	25.25	24.88	24.88
1633	NYSE	RAMP	Wed, Nov 25, 1998	24.75	25.13	24.50	25.13
1632	NYSE	RAMP	Tue, Nov 24, 1998	25.25	25.75	24.50	24.75
1631	NYSE	RAMP	Mon, Nov 23, 1998	25.25	25.50	24.88	25.44
1630	NYSE	RAMP	Fri, Nov 20, 1998	25.00	25.13	24.88	24.94
1629	NYSE	RAMP	Thu, Nov 19, 1998	24.75	25.13	24.63	25.06
1628	NYSE	RAMP	Wed, Nov 18, 1998	24.38	25.13	24.25	24.94
1627	NYSE	RAMP	Tue, Nov 17, 1998	25.50	25.50	23.75	24.44
1626	NYSE	RAMP	Mon, Nov 16, 1998	25.31	25.63	25.06	25.25
1625	NYSE	RAMP	Fri, Nov 13, 1998	25.25	25.50	24.88	25.31
1624	NYSE	RAMP	Thu, Nov 12, 1998	25.38	25.63	24.50	25.50
1623	NYSE	RAMP	Wed, Nov 11, 1998	26.88	27.00	25.50	25.50
1622	NYSE	RAMP	Tue, Nov 10, 1998	26.88	27.38	25.88	26.56
1621	NYSE	RAMP	Mon, Nov 9, 1998	26.81	27.00	25.69	27.00
1620	NYSE	RAMP	Fri, Nov 6, 1998	26.25	27.00	26.00	26.81
1619	NYSE	RAMP	Thu, Nov 5, 1998	25.75	26.63	25.75	26.56
1618	NYSE	RAMP	Wed, Nov 4, 1998	25.56	26.50	25.50	26.25
1617	NYSE	RAMP	Tue, Nov 3, 1998	25.25	26.00	25.19	25.56
1616	NYSE	RAMP	Mon, Nov 2, 1998	25.13	26.00	25.13	25.94
1615	NYSE	RAMP	Fri, Oct 30, 1998	25.88	25.88	24.50	25.13
1614	NYSE	RAMP	Thu, Oct 29, 1998	25.38	26.50	25.19	25.50
1613	NYSE	RAMP	Wed, Oct 28, 1998	26.50	26.63	25.50	25.50
1612	NYSE	RAMP	Tue, Oct 27, 1998	25.75	27.63	25.75	26.50
1611	NYSE	RAMP	Mon, Oct 26, 1998	25.13	26.19	25.13	26.19
1610	NYSE	RAMP	Fri, Oct 23, 1998	25.38	26.63	25.00	25.38
1609	NYSE	RAMP	Thu, Oct 22, 1998	23.25	25.75	23.25	25.75
1608	NYSE	RAMP	Wed, Oct 21, 1998	23.38	23.88	22.75	23.56
1607	NYSE	RAMP	Tue, Oct 20, 1998	22.38	23.75	22.38	23.50
1606	NYSE	RAMP	Mon, Oct 19, 1998	21.25	23.38	21.06	22.69
1605	NYSE	RAMP	Fri, Oct 16, 1998	21.25	22.13	21.25	21.88
1604	NYSE	RAMP	Thu, Oct 15, 1998	20.88	21.38	20.50	21.38
1603	NYSE	RAMP	Wed, Oct 14, 1998	18.88	21.25	18.88	21.06
1602	NYSE	RAMP	Tue, Oct 13, 1998	20.25	20.38	18.88	18.88
1601	NYSE	RAMP	Mon, Oct 12, 1998	20.13	21.25	19.75	20.13
1600	NYSE	RAMP	Fri, Oct 9, 1998	17.63	20.13	17.63	19.81
1599	NYSE	RAMP	Thu, Oct 8, 1998	19.25	19.25	16.50	16.63
1598	NYSE	RAMP	Wed, Oct 7, 1998	21.00	21.00	19.00	19.50
1597	NYSE	RAMP	Tue, Oct 6, 1998	22.00	22.63	21.00	21.00
1596	NYSE	RAMP	Mon, Oct 5, 1998	22.50	22.75	20.50	21.50
1595	NYSE	RAMP	Fri, Oct 2, 1998	23.25	23.50	22.81	23.38
1594	NYSE	RAMP	Thu, Oct 1, 1998	24.25	24.63	21.50	23.00
1593	NYSE	RAMP	Wed, Sep 30, 1998	24.13	25.00	23.69	24.81
1592	NYSE	RAMP	Tue, Sep 29, 1998	24.75	24.88	24.25	24.63
1591	NYSE	RAMP	Mon, Sep 28, 1998	25.69	26.00	24.75	25.00
1590	NYSE	RAMP	Fri, Sep 25, 1998	25.88	25.94	25.00	25.63
1589	NYSE	RAMP	Thu, Sep 24, 1998	27.13	27.38	25.88	26.00
1588	NYSE	RAMP	Wed, Sep 23, 1998	25.00	27.50	25.00	27.38
1587	NYSE	RAMP	Tue, Sep 22, 1998	23.25	25.13	22.75	25.00
1586	NYSE	RAMP	Mon, Sep 21, 1998	22.38	23.00	21.75	23.00
1585	NYSE	RAMP	Fri, Sep 18, 1998	21.38	23.00	20.88	23.00
1584	NYSE	RAMP	Thu, Sep 17, 1998	21.13	21.44	20.75	20.75
1583	NYSE	RAMP	Wed, Sep 16, 1998	21.19	21.50	21.00	21.50
1582	NYSE	RAMP	Tue, Sep 15, 1998	20.75	20.75	20.38	20.75
1581	NYSE	RAMP	Mon, Sep 14, 1998	21.00	21.13	20.38	20.75
1580	NYSE	RAMP	Fri, Sep 11, 1998	20.06	20.88	20.00	20.31
1579	NYSE	RAMP	Thu, Sep 10, 1998	21.00	21.00	19.94	20.06
1578	NYSE	RAMP	Wed, Sep 9, 1998	21.63	21.69	20.88	21.00
1577	NYSE	RAMP	Tue, Sep 8, 1998	20.50	21.88	20.25	21.50
1576	NYSE	RAMP	Fri, Sep 4, 1998	20.50	20.50	19.88	20.00
1575	NYSE	RAMP	Thu, Sep 3, 1998	20.88	21.13	20.13	20.19
1574	NYSE	RAMP	Wed, Sep 2, 1998	20.38	21.75	20.38	21.00
1573	NYSE	RAMP	Tue, Sep 1, 1998	20.25	20.88	20.00	20.63
1572	NYSE	RAMP	Mon, Aug 31, 1998	20.06	20.50	20.06	20.06
1571	NYSE	RAMP	Fri, Aug 28, 1998	20.38	20.63	20.00	20.25
1570	NYSE	RAMP	Thu, Aug 27, 1998	21.13	21.25	20.00	20.19
1569	NYSE	RAMP	Wed, Aug 26, 1998	22.50	22.50	21.56	21.56
1568	NYSE	RAMP	Tue, Aug 25, 1998	23.00	23.50	22.75	22.84
1567	NYSE	RAMP	Mon, Aug 24, 1998	23.06	24.00	23.00	23.19
1566	NYSE	RAMP	Fri, Aug 21, 1998	23.50	24.00	22.75	23.31
1565	NYSE	RAMP	Thu, Aug 20, 1998	23.75	24.00	23.50	23.56
1564	NYSE	RAMP	Wed, Aug 19, 1998	24.13	24.13	23.88	23.88
1563	NYSE	RAMP	Tue, Aug 18, 1998	23.38	24.38	23.38	24.00
1562	NYSE	RAMP	Mon, Aug 17, 1998	23.13	23.75	23.13	23.56
1561	NYSE	RAMP	Fri, Aug 14, 1998	23.50	24.00	23.38	23.38
1560	NYSE	RAMP	Thu, Aug 13, 1998	23.63	23.88	23.38	23.56
1559	NYSE	RAMP	Wed, Aug 12, 1998	23.25	24.13	22.88	23.75
1558	NYSE	RAMP	Tue, Aug 11, 1998	22.88	23.13	22.00	23.00
1557	NYSE	RAMP	Mon, Aug 10, 1998	23.25	23.38	22.88	23.25
1556	NYSE	RAMP	Fri, Aug 7, 1998	22.88	23.31	22.75	23.19
1555	NYSE	RAMP	Thu, Aug 6, 1998	22.38	23.00	22.13	22.75
1554	NYSE	RAMP	Wed, Aug 5, 1998	22.56	22.88	22.25	22.75
1553	NYSE	RAMP	Tue, Aug 4, 1998	23.25	24.00	22.38	22.75
1552	NYSE	RAMP	Mon, Aug 3, 1998	23.13	23.50	22.88	23.38
1551	NYSE	RAMP	Fri, Jul 31, 1998	24.38	24.88	22.75	22.88
1550	NYSE	RAMP	Thu, Jul 30, 1998	24.38	24.94	24.00	24.56
1549	NYSE	RAMP	Wed, Jul 29, 1998	23.88	24.38	23.88	24.00
1548	NYSE	RAMP	Tue, Jul 28, 1998	24.25	24.63	23.25	23.81
1547	NYSE	RAMP	Mon, Jul 27, 1998	24.50	24.75	24.25	24.25
1546	NYSE	RAMP	Fri, Jul 24, 1998	25.38	25.56	24.63	24.75
1545	NYSE	RAMP	Thu, Jul 23, 1998	25.25	25.81	25.25	25.38
1544	NYSE	RAMP	Wed, Jul 22, 1998	26.25	26.38	25.25	25.25
1543	NYSE	RAMP	Tue, Jul 21, 1998	28.13	28.13	26.50	26.50
1542	NYSE	RAMP	Mon, Jul 20, 1998	27.88	28.25	27.50	27.88
1541	NYSE	RAMP	Fri, Jul 17, 1998	27.75	28.00	27.50	27.50
1540	NYSE	RAMP	Thu, Jul 16, 1998	28.00	28.00	27.25	27.94
1539	NYSE	RAMP	Wed, Jul 15, 1998	26.75	28.25	26.50	28.13
1538	NYSE	RAMP	Tue, Jul 14, 1998	26.25	26.69	26.25	26.56
1537	NYSE	RAMP	Mon, Jul 13, 1998	26.38	26.63	26.06	26.50
1536	NYSE	RAMP	Fri, Jul 10, 1998	26.63	27.00	26.38	26.38
1535	NYSE	RAMP	Thu, Jul 9, 1998	26.00	27.13	26.00	26.88
1534	NYSE	RAMP	Wed, Jul 8, 1998	26.13	26.38	26.00	26.13
1533	NYSE	RAMP	Tue, Jul 7, 1998	25.63	26.38	25.63	26.19
1532	NYSE	RAMP	Mon, Jul 6, 1998	25.88	26.38	25.50	25.69
1531	NYSE	RAMP	Thu, Jul 2, 1998	25.00	25.88	25.00	25.63
1530	NYSE	RAMP	Wed, Jul 1, 1998	24.94	25.25	24.94	25.16
1529	NYSE	RAMP	Tue, Jun 30, 1998	24.81	25.25	24.81	24.94
1528	NYSE	RAMP	Mon, Jun 29, 1998	24.06	25.00	24.06	25.00
1527	NYSE	RAMP	Fri, Jun 26, 1998	23.88	24.25	23.88	24.06
1526	NYSE	RAMP	Thu, Jun 25, 1998	23.88	24.88	23.69	24.00
1525	NYSE	RAMP	Wed, Jun 24, 1998	22.88	23.75	22.63	23.75
1524	NYSE	RAMP	Tue, Jun 23, 1998	22.13	23.00	22.13	22.94
1523	NYSE	RAMP	Mon, Jun 22, 1998	21.75	22.31	21.75	22.19
1522	NYSE	RAMP	Fri, Jun 19, 1998	22.19	22.56	21.88	22.00
1521	NYSE	RAMP	Thu, Jun 18, 1998	22.38	22.75	22.13	22.25
1520	NYSE	RAMP	Wed, Jun 17, 1998	22.13	22.89	22.00	22.69
1519	NYSE	RAMP	Tue, Jun 16, 1998	21.13	22.13	21.13	22.13
1518	NYSE	RAMP	Mon, Jun 15, 1998	21.00	21.25	20.75	21.19
1517	NYSE	RAMP	Fri, Jun 12, 1998	21.25	21.75	21.00	21.25
1516	NYSE	RAMP	Thu, Jun 11, 1998	21.25	21.63	20.94	21.63
1515	NYSE	RAMP	Wed, Jun 10, 1998	21.63	21.81	20.88	20.88
1514	NYSE	RAMP	Tue, Jun 9, 1998	21.25	21.88	21.25	21.81
1513	NYSE	RAMP	Mon, Jun 8, 1998	21.38	21.88	21.38	21.38
1512	NYSE	RAMP	Fri, Jun 5, 1998	21.56	21.88	21.25	21.81
1511	NYSE	RAMP	Thu, Jun 4, 1998	21.88	21.88	21.44	21.63
1510	NYSE	RAMP	Wed, Jun 3, 1998	21.88	22.13	21.56	21.56
1509	NYSE	RAMP	Tue, Jun 2, 1998	21.50	21.94	21.19	21.75
1508	NYSE	RAMP	Mon, Jun 1, 1998	21.75	21.75	21.19	21.31
1507	NYSE	RAMP	Fri, May 29, 1998	21.81	22.06	21.63	21.63
1506	NYSE	RAMP	Thu, May 28, 1998	20.75	22.19	20.13	21.88
1505	NYSE	RAMP	Wed, May 27, 1998	21.00	21.38	19.63	20.13
1504	NYSE	RAMP	Tue, May 26, 1998	22.25	22.50	21.63	21.81
1503	NYSE	RAMP	Fri, May 22, 1998	22.88	22.88	22.25	22.25
1502	NYSE	RAMP	Thu, May 21, 1998	23.38	23.38	22.38	22.78
1501	NYSE	RAMP	Wed, May 20, 1998	23.75	23.88	23.13	23.25
1500	NYSE	RAMP	Tue, May 19, 1998	23.50	23.88	23.13	23.88
1499	NYSE	RAMP	Mon, May 18, 1998	24.13	24.25	23.13	23.13
1498	NYSE	RAMP	Fri, May 15, 1998	24.25	24.38	23.63	23.94
1497	NYSE	RAMP	Thu, May 14, 1998	24.13	24.25	23.75	24.00
1496	NYSE	RAMP	Wed, May 13, 1998	24.13	24.63	23.75	24.38
1495	NYSE	RAMP	Tue, May 12, 1998	23.75	24.25	23.13	24.13
1494	NYSE	RAMP	Mon, May 11, 1998	24.25	24.50	23.75	23.75
1493	NYSE	RAMP	Fri, May 8, 1998	23.25	24.50	23.25	24.50
1492	NYSE	RAMP	Thu, May 7, 1998	24.75	24.88	23.31	23.31
1491	NYSE	RAMP	Wed, May 6, 1998	24.13	25.25	23.50	24.88
1490	NYSE	RAMP	Tue, May 5, 1998	23.69	24.00	23.19	23.81
1489	NYSE	RAMP	Mon, May 4, 1998	24.13	24.50	23.69	23.69
1488	NYSE	RAMP	Fri, May 1, 1998	24.06	25.13	23.81	24.50
1487	NYSE	RAMP	Thu, Apr 30, 1998	25.13	25.13	23.00	24.25
1486	NYSE	RAMP	Wed, Apr 29, 1998	24.63	25.25	24.31	24.69
1485	NYSE	RAMP	Tue, Apr 28, 1998	23.13	24.88	23.13	24.88
1484	NYSE	RAMP	Mon, Apr 27, 1998	23.50	23.75	22.88	23.13
1483	NYSE	RAMP	Fri, Apr 24, 1998	24.56	24.56	23.72	24.25
1482	NYSE	RAMP	Thu, Apr 23, 1998	24.88	25.47	24.50	24.50
1481	NYSE	RAMP	Wed, Apr 22, 1998	25.00	25.44	25.00	25.31
1480	NYSE	RAMP	Tue, Apr 21, 1998	24.88	25.38	24.63	25.25
1479	NYSE	RAMP	Mon, Apr 20, 1998	24.75	25.50	24.75	25.25
1478	NYSE	RAMP	Fri, Apr 17, 1998	24.13	25.25	24.13	25.00
1477	NYSE	RAMP	Thu, Apr 16, 1998	24.75	25.25	24.00	24.13
1476	NYSE	RAMP	Wed, Apr 15, 1998	24.88	25.13	24.69	25.13
1475	NYSE	RAMP	Tue, Apr 14, 1998	24.50	25.44	24.25	25.19
1474	NYSE	RAMP	Mon, Apr 13, 1998	24.88	25.13	24.25	24.25
1473	NYSE	RAMP	Thu, Apr 9, 1998	24.63	25.13	24.31	25.00
1472	NYSE	RAMP	Wed, Apr 8, 1998	22.25	24.63	22.25	24.38
1471	NYSE	RAMP	Tue, Apr 7, 1998	24.25	24.31	22.00	22.50
1470	NYSE	RAMP	Mon, Apr 6, 1998	24.63	25.00	24.25	24.25
1469	NYSE	RAMP	Fri, Apr 3, 1998	24.75	25.13	24.63	24.88
1468	NYSE	RAMP	Thu, Apr 2, 1998	25.50	25.63	25.00	25.13
1467	NYSE	RAMP	Wed, Apr 1, 1998	25.50	25.94	25.25	25.63
1466	NYSE	RAMP	Tue, Mar 31, 1998	24.75	25.75	24.75	25.63
1465	NYSE	RAMP	Mon, Mar 30, 1998	25.13	25.13	24.50	24.88
1464	NYSE	RAMP	Fri, Mar 27, 1998	25.25	25.94	24.63	25.19
1463	NYSE	RAMP	Thu, Mar 26, 1998	23.63	25.25	23.25	25.13
1462	NYSE	RAMP	Wed, Mar 25, 1998	23.38	23.94	23.25	23.50
1461	NYSE	RAMP	Tue, Mar 24, 1998	22.94	23.50	22.88	23.38
1460	NYSE	RAMP	Mon, Mar 23, 1998	23.38	23.75	22.88	23.19
1459	NYSE	RAMP	Fri, Mar 20, 1998	23.25	23.94	23.06	23.81
1458	NYSE	RAMP	Thu, Mar 19, 1998	21.50	23.13	21.50	23.06
1457	NYSE	RAMP	Wed, Mar 18, 1998	21.88	22.13	21.19	21.75
1456	NYSE	RAMP	Tue, Mar 17, 1998	22.00	23.00	21.88	22.13
1455	NYSE	RAMP	Mon, Mar 16, 1998	20.88	22.38	20.88	22.06
1454	NYSE	RAMP	Fri, Mar 13, 1998	20.63	21.00	20.63	20.94
1453	NYSE	RAMP	Thu, Mar 12, 1998	21.06	21.06	20.50	20.50
1452	NYSE	RAMP	Wed, Mar 11, 1998	20.13	21.13	20.13	20.88
1451	NYSE	RAMP	Tue, Mar 10, 1998	20.19	20.63	20.06	20.31
1450	NYSE	RAMP	Mon, Mar 9, 1998	20.13	20.50	20.06	20.50
1449	NYSE	RAMP	Fri, Mar 6, 1998	19.56	20.69	19.56	20.25
1448	NYSE	RAMP	Thu, Mar 5, 1998	20.06	20.13	19.38	19.56
1447	NYSE	RAMP	Wed, Mar 4, 1998	20.44	20.75	20.06	20.13
1446	NYSE	RAMP	Tue, Mar 3, 1998	20.38	20.75	19.88	20.75
1445	NYSE	RAMP	Mon, Mar 2, 1998	21.13	21.13	20.25	20.31
1444	NYSE	RAMP	Fri, Feb 27, 1998	21.00	21.25	20.50	21.00
1443	NYSE	RAMP	Thu, Feb 26, 1998	20.25	21.13	20.25	21.13
1442	NYSE	RAMP	Wed, Feb 25, 1998	20.56	20.63	20.25	20.56
1441	NYSE	RAMP	Tue, Feb 24, 1998	20.50	21.00	20.50	20.56
1440	NYSE	RAMP	Mon, Feb 23, 1998	21.00	21.25	20.50	20.88
1439	NYSE	RAMP	Fri, Feb 20, 1998	20.25	21.00	20.25	20.88
1438	NYSE	RAMP	Thu, Feb 19, 1998	19.75	20.75	19.75	20.75
1437	NYSE	RAMP	Wed, Feb 18, 1998	19.38	20.13	18.75	19.94
1436	NYSE	RAMP	Tue, Feb 17, 1998	20.38	20.50	19.75	19.75
1435	NYSE	RAMP	Fri, Feb 13, 1998	19.88	20.38	19.75	20.25
1434	NYSE	RAMP	Thu, Feb 12, 1998	20.00	20.00	19.88	20.00
1433	NYSE	RAMP	Wed, Feb 11, 1998	19.81	20.00	19.75	19.88
1432	NYSE	RAMP	Tue, Feb 10, 1998	19.56	20.00	19.56	20.00
1431	NYSE	RAMP	Mon, Feb 9, 1998	19.19	19.75	19.19	19.56
1430	NYSE	RAMP	Fri, Feb 6, 1998	18.88	19.38	18.75	19.13
1429	NYSE	RAMP	Thu, Feb 5, 1998	18.50	19.13	18.25	19.06
1428	NYSE	RAMP	Wed, Feb 4, 1998	18.13	18.50	18.06	18.38
1427	NYSE	RAMP	Tue, Feb 3, 1998	17.50	18.38	17.50	18.31
1426	NYSE	RAMP	Mon, Feb 2, 1998	17.50	17.63	17.13	17.63
1425	NYSE	RAMP	Fri, Jan 30, 1998	17.63	17.69	17.00	17.00
1424	NYSE	RAMP	Thu, Jan 29, 1998	17.63	17.75	17.63	17.69
1423	NYSE	RAMP	Wed, Jan 28, 1998	17.75	17.88	17.63	17.69
1422	NYSE	RAMP	Tue, Jan 27, 1998	17.63	18.00	17.50	17.63
1421	NYSE	RAMP	Mon, Jan 26, 1998	17.38	17.50	17.25	17.50
1420	NYSE	RAMP	Fri, Jan 23, 1998	17.44	17.50	17.25	17.38
1419	NYSE	RAMP	Thu, Jan 22, 1998	17.25	17.63	17.25	17.38
1418	NYSE	RAMP	Wed, Jan 21, 1998	17.50	17.75	17.25	17.63
1417	NYSE	RAMP	Tue, Jan 20, 1998	17.50	17.75	17.38	17.75
1416	NYSE	RAMP	Fri, Jan 16, 1998	18.00	18.00	17.44	17.69
1415	NYSE	RAMP	Thu, Jan 15, 1998	18.25	18.25	17.75	18.00
1414	NYSE	RAMP	Wed, Jan 14, 1998	18.00	18.50	17.75	18.13
1413	NYSE	RAMP	Tue, Jan 13, 1998	18.00	18.50	17.75	17.75
1412	NYSE	RAMP	Mon, Jan 12, 1998	17.13	18.25	16.88	18.25
1411	NYSE	RAMP	Fri, Jan 9, 1998	18.25	18.75	17.50	17.56
1410	NYSE	RAMP	Thu, Jan 8, 1998	18.13	18.63	17.88	18.63
1409	NYSE	RAMP	Wed, Jan 7, 1998	18.25	18.44	18.13	18.38
1408	NYSE	RAMP	Tue, Jan 6, 1998	18.75	18.88	18.25	18.38
1407	NYSE	RAMP	Mon, Jan 5, 1998	19.00	19.38	18.75	18.88
1406	NYSE	RAMP	Fri, Jan 2, 1998	18.75	19.25	18.50	19.25
1405	NYSE	RAMP	Wed, Dec 31, 1997	19.13	19.25	18.88	19.25
1404	NYSE	RAMP	Tue, Dec 30, 1997	18.25	19.25	17.88	19.13
1403	NYSE	RAMP	Mon, Dec 29, 1997	17.13	18.19	17.13	18.13
1402	NYSE	RAMP	Fri, Dec 26, 1997	17.38	17.63	17.13	17.13
1401	NYSE	RAMP	Wed, Dec 24, 1997	17.88	18.00	17.25	17.25
1400	NYSE	RAMP	Tue, Dec 23, 1997	16.88	18.13	16.88	17.88
1399	NYSE	RAMP	Mon, Dec 22, 1997	16.38	16.88	16.38	16.88
1398	NYSE	RAMP	Fri, Dec 19, 1997	16.31	16.75	16.25	16.38
1397	NYSE	RAMP	Thu, Dec 18, 1997	15.88	16.56	15.81	16.25
1396	NYSE	RAMP	Wed, Dec 17, 1997	16.13	16.63	15.38	15.75
1395	NYSE	RAMP	Tue, Dec 16, 1997	16.06	16.63	16.00	16.38
1394	NYSE	RAMP	Mon, Dec 15, 1997	16.13	16.50	16.00	16.00
1393	NYSE	RAMP	Fri, Dec 12, 1997	16.50	16.63	16.13	16.19
1392	NYSE	RAMP	Thu, Dec 11, 1997	16.75	16.81	16.25	16.44
1391	NYSE	RAMP	Wed, Dec 10, 1997	16.75	17.13	16.44	16.94
1390	NYSE	RAMP	Tue, Dec 9, 1997	16.00	16.94	15.88	16.69
1389	NYSE	RAMP	Mon, Dec 8, 1997	16.50	16.88	15.88	15.88
1388	NYSE	RAMP	Fri, Dec 5, 1997	16.13	16.69	16.13	16.63
1387	NYSE	RAMP	Thu, Dec 4, 1997	16.75	16.97	16.75	16.75
1386	NYSE	RAMP	Wed, Dec 3, 1997	17.00	17.25	16.69	16.75
1385	NYSE	RAMP	Tue, Dec 2, 1997	17.00	17.38	17.00	17.19
1384	NYSE	RAMP	Mon, Dec 1, 1997	17.25	17.38	17.00	17.19
1383	NYSE	RAMP	Fri, Nov 28, 1997	17.75	17.75	17.13	17.19
1382	NYSE	RAMP	Wed, Nov 26, 1997	17.25	17.63	17.13	17.63
1381	NYSE	RAMP	Tue, Nov 25, 1997	17.13	17.56	17.13	17.19
1380	NYSE	RAMP	Mon, Nov 24, 1997	16.38	17.25	16.38	17.25
1379	NYSE	RAMP	Fri, Nov 21, 1997	16.25	17.38	16.25	16.94
1378	NYSE	RAMP	Thu, Nov 20, 1997	16.38	16.38	16.00	16.06
1377	NYSE	RAMP	Wed, Nov 19, 1997	16.25	16.38	16.13	16.13
1376	NYSE	RAMP	Tue, Nov 18, 1997	17.00	17.00	16.25	16.38
1375	NYSE	RAMP	Mon, Nov 17, 1997	16.44	17.00	16.13	16.63
1374	NYSE	RAMP	Fri, Nov 14, 1997	15.63	16.13	15.50	16.13
1373	NYSE	RAMP	Thu, Nov 13, 1997	15.63	15.88	15.50	15.75
1372	NYSE	RAMP	Wed, Nov 12, 1997	16.25	16.25	15.63	15.63
1371	NYSE	RAMP	Tue, Nov 11, 1997	16.00	16.25	15.88	16.00
1370	NYSE	RAMP	Mon, Nov 10, 1997	15.88	16.25	15.63	16.00
1369	NYSE	RAMP	Fri, Nov 7, 1997	16.00	16.00	15.50	15.88
1368	NYSE	RAMP	Thu, Nov 6, 1997	16.00	16.38	16.00	16.31
1367	NYSE	RAMP	Wed, Nov 5, 1997	16.06	16.31	16.00	16.31
1366	NYSE	RAMP	Tue, Nov 4, 1997	16.31	16.31	16.00	16.13
1365	NYSE	RAMP	Mon, Nov 3, 1997	16.25	16.50	16.25	16.25
1364	NYSE	RAMP	Fri, Oct 31, 1997	15.88	16.63	15.88	16.44
1363	NYSE	RAMP	Thu, Oct 30, 1997	15.88	16.00	15.63	15.81
1362	NYSE	RAMP	Wed, Oct 29, 1997	16.63	16.75	16.13	16.38
1361	NYSE	RAMP	Tue, Oct 28, 1997	14.38	16.88	14.13	16.13
1360	NYSE	RAMP	Mon, Oct 27, 1997	16.25	16.25	15.00	15.13
1359	NYSE	RAMP	Fri, Oct 24, 1997	16.50	16.88	15.88	16.38
1358	NYSE	RAMP	Thu, Oct 23, 1997	16.56	17.25	16.13	16.13
1357	NYSE	RAMP	Wed, Oct 22, 1997	17.13	17.19	16.88	17.19
1356	NYSE	RAMP	Tue, Oct 21, 1997	16.69	17.13	16.69	17.13
1355	NYSE	RAMP	Mon, Oct 20, 1997	16.63	17.13	16.50	16.88
1354	NYSE	RAMP	Fri, Oct 17, 1997	17.44	17.63	16.25	16.50
1353	NYSE	RAMP	Thu, Oct 16, 1997	17.69	18.06	17.38	17.50
1352	NYSE	RAMP	Wed, Oct 15, 1997	17.69	17.88	17.63	17.88
1351	NYSE	RAMP	Tue, Oct 14, 1997	17.75	18.00	17.50	17.75
1350	NYSE	RAMP	Mon, Oct 13, 1997	18.13	18.50	17.38	17.75
1349	NYSE	RAMP	Fri, Oct 10, 1997	18.25	18.50	18.13	18.31
1348	NYSE	RAMP	Thu, Oct 9, 1997	18.13	18.38	18.00	18.38
1347	NYSE	RAMP	Wed, Oct 8, 1997	18.38	18.56	18.13	18.25
1346	NYSE	RAMP	Tue, Oct 7, 1997	18.50	18.63	18.25	18.63
1345	NYSE	RAMP	Mon, Oct 6, 1997	18.38	18.88	18.38	18.50
1344	NYSE	RAMP	Fri, Oct 3, 1997	18.63	19.13	18.50	18.75
1343	NYSE	RAMP	Thu, Oct 2, 1997	18.00	18.50	17.50	18.31
1342	NYSE	RAMP	Wed, Oct 1, 1997	17.44	18.25	17.31	17.63
1341	NYSE	RAMP	Tue, Sep 30, 1997	18.06	18.25	17.38	17.44
1340	NYSE	RAMP	Mon, Sep 29, 1997	18.25	18.63	18.00	18.13
1339	NYSE	RAMP	Fri, Sep 26, 1997	18.75	19.00	18.25	18.38
1338	NYSE	RAMP	Thu, Sep 25, 1997	18.38	19.00	18.38	19.00
1337	NYSE	RAMP	Wed, Sep 24, 1997	18.00	18.63	18.00	18.63
1336	NYSE	RAMP	Tue, Sep 23, 1997	18.75	18.75	18.00	18.19
1335	NYSE	RAMP	Mon, Sep 22, 1997	18.75	19.00	18.38	18.63
1334	NYSE	RAMP	Fri, Sep 19, 1997	19.44	19.50	18.63	18.88
1333	NYSE	RAMP	Thu, Sep 18, 1997	18.75	19.50	18.75	19.50
1332	NYSE	RAMP	Wed, Sep 17, 1997	19.50	19.56	18.63	18.88
1331	NYSE	RAMP	Tue, Sep 16, 1997	19.25	19.75	19.25	19.56
1330	NYSE	RAMP	Mon, Sep 15, 1997	18.38	19.38	18.38	19.13
1329	NYSE	RAMP	Fri, Sep 12, 1997	18.38	18.69	18.38	18.63
1328	NYSE	RAMP	Thu, Sep 11, 1997	18.13	18.50	18.00	18.50
1327	NYSE	RAMP	Wed, Sep 10, 1997	18.00	18.56	18.00	18.13
1326	NYSE	RAMP	Tue, Sep 9, 1997	18.63	18.63	18.00	18.50
1325	NYSE	RAMP	Mon, Sep 8, 1997	18.13	18.50	18.13	18.25
1324	NYSE	RAMP	Fri, Sep 5, 1997	18.25	18.50	17.88	18.19
1323	NYSE	RAMP	Thu, Sep 4, 1997	18.13	18.38	17.75	17.94
1322	NYSE	RAMP	Wed, Sep 3, 1997	18.38	18.75	18.13	18.19
1321	NYSE	RAMP	Tue, Sep 2, 1997	17.75	18.69	17.75	18.50
1320	NYSE	RAMP	Fri, Aug 29, 1997	18.13	18.38	17.75	17.75
1319	NYSE	RAMP	Thu, Aug 28, 1997	18.38	18.63	18.13	18.25
1318	NYSE	RAMP	Wed, Aug 27, 1997	17.88	18.75	17.88	18.50
1317	NYSE	RAMP	Tue, Aug 26, 1997	17.88	18.00	17.50	17.88
1316	NYSE	RAMP	Mon, Aug 25, 1997	18.00	18.13	17.25	17.75
1315	NYSE	RAMP	Fri, Aug 22, 1997	18.00	18.13	17.63	18.06
1314	NYSE	RAMP	Thu, Aug 21, 1997	18.56	18.69	18.25	18.25
1313	NYSE	RAMP	Wed, Aug 20, 1997	18.38	18.63	18.38	18.56
1312	NYSE	RAMP	Tue, Aug 19, 1997	18.50	18.75	18.50	18.75
1311	NYSE	RAMP	Mon, Aug 18, 1997	18.50	18.81	18.25	18.38
1310	NYSE	RAMP	Fri, Aug 15, 1997	18.44	18.81	18.38	18.81
1309	NYSE	RAMP	Thu, Aug 14, 1997	18.56	18.69	18.38	18.50
1308	NYSE	RAMP	Wed, Aug 13, 1997	18.50	18.63	18.25	18.56
1307	NYSE	RAMP	Tue, Aug 12, 1997	18.25	18.63	18.19	18.31
1306	NYSE	RAMP	Mon, Aug 11, 1997	18.00	18.63	18.00	18.25
1305	NYSE	RAMP	Fri, Aug 8, 1997	18.25	18.38	17.88	18.13
1304	NYSE	RAMP	Thu, Aug 7, 1997	18.50	18.88	18.38	18.63
1303	NYSE	RAMP	Wed, Aug 6, 1997	19.38	19.63	18.38	18.81
1302	NYSE	RAMP	Tue, Aug 5, 1997	19.63	20.00	19.50	19.50
1301	NYSE	RAMP	Mon, Aug 4, 1997	19.38	19.88	19.38	19.88
1300	NYSE	RAMP	Fri, Aug 1, 1997	20.00	20.00	19.38	19.63
1299	NYSE	RAMP	Thu, Jul 31, 1997	19.88	20.25	19.88	19.88
1298	NYSE	RAMP	Wed, Jul 30, 1997	18.50	20.25	18.50	19.88
1297	NYSE	RAMP	Tue, Jul 29, 1997	18.50	19.00	18.50	18.56
1296	NYSE	RAMP	Mon, Jul 28, 1997	18.50	19.00	18.50	18.75
1295	NYSE	RAMP	Fri, Jul 25, 1997	19.00	19.00	18.50	18.63
1294	NYSE	RAMP	Thu, Jul 24, 1997	18.63	19.00	18.38	18.75
1293	NYSE	RAMP	Wed, Jul 23, 1997	18.00	19.13	18.00	18.75
1292	NYSE	RAMP	Tue, Jul 22, 1997	17.63	18.13	17.25	18.00
1291	NYSE	RAMP	Mon, Jul 21, 1997	18.13	18.38	17.00	17.31
1290	NYSE	RAMP	Fri, Jul 18, 1997	18.00	18.25	18.00	18.13
1289	NYSE	RAMP	Thu, Jul 17, 1997	18.38	18.50	18.00	18.13
1288	NYSE	RAMP	Wed, Jul 16, 1997	18.88	18.88	18.13	18.50
1287	NYSE	RAMP	Tue, Jul 15, 1997	18.13	18.13	17.00	17.75
1286	NYSE	RAMP	Mon, Jul 14, 1997	19.63	20.00	17.88	18.13
1285	NYSE	RAMP	Fri, Jul 11, 1997	20.13	20.25	19.88	20.00
1284	NYSE	RAMP	Thu, Jul 10, 1997	20.00	20.25	19.63	20.13
1283	NYSE	RAMP	Wed, Jul 9, 1997	20.88	21.00	19.88	20.38
1282	NYSE	RAMP	Tue, Jul 8, 1997	20.94	21.25	20.75	21.00
1281	NYSE	RAMP	Mon, Jul 7, 1997	20.75	21.25	20.50	21.13
1280	NYSE	RAMP	Thu, Jul 3, 1997	20.88	21.13	20.38	21.13
1279	NYSE	RAMP	Wed, Jul 2, 1997	20.50	20.75	20.13	20.63
1278	NYSE	RAMP	Tue, Jul 1, 1997	20.38	20.63	19.88	20.50
1277	NYSE	RAMP	Mon, Jun 30, 1997	19.00	20.63	19.00	20.50
1276	NYSE	RAMP	Fri, Jun 27, 1997	18.75	19.25	18.63	19.19
1275	NYSE	RAMP	Thu, Jun 26, 1997	18.38	19.38	18.38	18.75
1274	NYSE	RAMP	Wed, Jun 25, 1997	18.63	18.75	18.25	18.38
1273	NYSE	RAMP	Tue, Jun 24, 1997	18.25	18.75	18.00	18.69
1272	NYSE	RAMP	Mon, Jun 23, 1997	18.00	18.38	18.00	18.25
1271	NYSE	RAMP	Fri, Jun 20, 1997	17.50	18.25	17.44	18.00
1270	NYSE	RAMP	Thu, Jun 19, 1997	17.13	17.50	17.13	17.50
1269	NYSE	RAMP	Wed, Jun 18, 1997	17.25	17.50	16.63	17.38
1268	NYSE	RAMP	Tue, Jun 17, 1997	18.00	18.25	17.38	17.50
1267	NYSE	RAMP	Mon, Jun 16, 1997	17.88	18.31	17.88	18.31
1266	NYSE	RAMP	Fri, Jun 13, 1997	18.19	18.31	18.13	18.13
1265	NYSE	RAMP	Thu, Jun 12, 1997	18.25	18.25	18.00	18.25
1264	NYSE	RAMP	Wed, Jun 11, 1997	18.25	18.25	17.88	18.13
1263	NYSE	RAMP	Tue, Jun 10, 1997	17.88	18.38	17.88	18.25
1262	NYSE	RAMP	Mon, Jun 9, 1997	17.88	18.13	17.75	18.00
1261	NYSE	RAMP	Fri, Jun 6, 1997	18.00	18.00	17.75	17.88
1260	NYSE	RAMP	Thu, Jun 5, 1997	18.00	18.00	17.63	17.75
1259	NYSE	RAMP	Wed, Jun 4, 1997	17.63	18.13	17.50	17.75
1258	NYSE	RAMP	Tue, Jun 3, 1997	17.38	17.88	16.88	17.88
1257	NYSE	RAMP	Mon, Jun 2, 1997	17.88	17.88	17.13	17.44
1256	NYSE	RAMP	Fri, May 30, 1997	15.50	17.50	15.50	17.00
1255	NYSE	RAMP	Thu, May 29, 1997	15.63	15.88	15.63	15.88
1254	NYSE	RAMP	Wed, May 28, 1997	16.00	16.00	15.63	15.75
1253	NYSE	RAMP	Tue, May 27, 1997	15.50	16.00	15.50	15.69
1252	NYSE	RAMP	Fri, May 23, 1997	15.50	15.88	15.25	15.88
1251	NYSE	RAMP	Thu, May 22, 1997	15.25	16.00	15.00	15.69
1250	NYSE	RAMP	Wed, May 21, 1997	15.13	15.38	14.75	15.25
1249	NYSE	RAMP	Tue, May 20, 1997	16.00	16.00	15.00	15.25
1248	NYSE	RAMP	Mon, May 19, 1997	16.13	16.13	15.50	15.75
1247	NYSE	RAMP	Fri, May 16, 1997	15.75	16.13	15.75	16.13
1246	NYSE	RAMP	Thu, May 15, 1997	16.13	16.13	15.75	16.00
1245	NYSE	RAMP	Wed, May 14, 1997	16.25	16.25	15.88	16.25
1244	NYSE	RAMP	Tue, May 13, 1997	15.75	16.25	15.63	16.13
1243	NYSE	RAMP	Mon, May 12, 1997	15.50	16.25	15.50	16.00
1242	NYSE	RAMP	Fri, May 9, 1997	14.88	15.75	14.88	15.38
1241	NYSE	RAMP	Thu, May 8, 1997	16.25	16.38	14.75	14.88
1240	NYSE	RAMP	Wed, May 7, 1997	15.75	16.75	15.63	16.38
1239	NYSE	RAMP	Tue, May 6, 1997	14.63	15.88	14.25	15.56
1238	NYSE	RAMP	Mon, May 5, 1997	13.00	14.88	12.88	14.75
1237	NYSE	RAMP	Fri, May 2, 1997	13.75	13.75	12.75	13.13
1236	NYSE	RAMP	Thu, May 1, 1997	13.75	13.88	12.88	13.50
1235	NYSE	RAMP	Wed, Apr 30, 1997	12.88	13.63	12.81	13.13
1234	NYSE	RAMP	Tue, Apr 29, 1997	13.88	13.88	12.38	12.63
1233	NYSE	RAMP	Mon, Apr 28, 1997	13.25	13.75	12.75	13.13
1232	NYSE	RAMP	Fri, Apr 25, 1997	13.50	13.63	13.13	13.38
1231	NYSE	RAMP	Thu, Apr 24, 1997	12.88	13.50	12.63	13.44
1230	NYSE	RAMP	Wed, Apr 23, 1997	12.50	12.75	12.13	12.50
1229	NYSE	RAMP	Tue, Apr 22, 1997	12.75	12.75	12.13	12.13
1228	NYSE	RAMP	Mon, Apr 21, 1997	14.13	14.25	12.00	12.75
1227	NYSE	RAMP	Fri, Apr 18, 1997	14.13	14.25	14.00	14.13
1226	NYSE	RAMP	Thu, Apr 17, 1997	14.25	14.25	13.75	14.19
1225	NYSE	RAMP	Wed, Apr 16, 1997	13.75	14.13	13.50	14.13
1224	NYSE	RAMP	Tue, Apr 15, 1997	13.13	14.13	13.13	14.00
1223	NYSE	RAMP	Mon, Apr 14, 1997	13.25	13.75	13.00	13.38
1222	NYSE	RAMP	Fri, Apr 11, 1997	13.63	14.00	13.25	13.50
1221	NYSE	RAMP	Thu, Apr 10, 1997	14.25	14.63	13.88	13.88
1220	NYSE	RAMP	Wed, Apr 9, 1997	14.25	14.88	13.75	14.25
1219	NYSE	RAMP	Tue, Apr 8, 1997	14.13	14.25	13.88	14.00
1218	NYSE	RAMP	Mon, Apr 7, 1997	14.25	14.25	13.75	14.00
1217	NYSE	RAMP	Fri, Apr 4, 1997	12.63	13.88	12.38	13.75
1216	NYSE	RAMP	Thu, Apr 3, 1997	13.38	13.63	11.13	12.38
1215	NYSE	RAMP	Wed, Apr 2, 1997	13.88	13.88	13.38	13.50
1214	NYSE	RAMP	Tue, Apr 1, 1997	14.63	14.75	13.25	13.63
1213	NYSE	RAMP	Mon, Mar 31, 1997	15.25	15.25	14.38	14.38
1212	NYSE	RAMP	Thu, Mar 27, 1997	15.38	15.38	15.00	15.00
1211	NYSE	RAMP	Wed, Mar 26, 1997	14.88	15.38	14.88	15.19
1210	NYSE	RAMP	Tue, Mar 25, 1997	14.88	15.50	14.63	15.25
1209	NYSE	RAMP	Mon, Mar 24, 1997	15.00	15.50	14.63	14.75
1208	NYSE	RAMP	Fri, Mar 21, 1997	15.25	15.50	15.00	15.38
1207	NYSE	RAMP	Thu, Mar 20, 1997	15.00	15.25	14.75	15.13
1206	NYSE	RAMP	Wed, Mar 19, 1997	15.50	15.50	14.88	14.88
1205	NYSE	RAMP	Tue, Mar 18, 1997	15.75	15.88	15.00	15.50
1204	NYSE	RAMP	Mon, Mar 17, 1997	16.50	16.88	15.13	15.69
1203	NYSE	RAMP	Fri, Mar 14, 1997	17.00	17.00	16.50	16.63
1202	NYSE	RAMP	Thu, Mar 13, 1997	16.88	17.13	16.63	16.75
1201	NYSE	RAMP	Wed, Mar 12, 1997	17.00	17.25	16.63	17.00
1200	NYSE	RAMP	Tue, Mar 11, 1997	16.00	17.13	15.75	16.88
1199	NYSE	RAMP	Mon, Mar 10, 1997	15.63	16.00	15.50	15.88
1198	NYSE	RAMP	Fri, Mar 7, 1997	15.63	16.00	15.63	15.75
1197	NYSE	RAMP	Thu, Mar 6, 1997	16.13	16.13	15.75	15.81
1196	NYSE	RAMP	Wed, Mar 5, 1997	16.00	16.25	15.88	16.00
1195	NYSE	RAMP	Tue, Mar 4, 1997	15.25	16.50	15.00	15.94
1194	NYSE	RAMP	Mon, Mar 3, 1997	15.25	15.25	15.00	15.00
1193	NYSE	RAMP	Fri, Feb 28, 1997	15.50	15.50	15.00	15.25
1192	NYSE	RAMP	Thu, Feb 27, 1997	15.75	15.75	15.38	15.44
1191	NYSE	RAMP	Wed, Feb 26, 1997	15.88	15.88	15.50	15.69
1190	NYSE	RAMP	Tue, Feb 25, 1997	14.88	15.88	14.75	15.50
1189	NYSE	RAMP	Mon, Feb 24, 1997	16.13	16.13	14.38	14.63
1188	NYSE	RAMP	Fri, Feb 21, 1997	17.13	17.13	15.75	15.75
1187	NYSE	RAMP	Thu, Feb 20, 1997	17.00	17.13	16.75	17.13
1186	NYSE	RAMP	Wed, Feb 19, 1997	16.75	17.00	16.63	16.88
1185	NYSE	RAMP	Tue, Feb 18, 1997	16.63	17.00	16.63	17.00
1184	NYSE	RAMP	Fri, Feb 14, 1997	16.63	17.00	16.63	16.63
1183	NYSE	RAMP	Thu, Feb 13, 1997	16.75	17.13	16.63	16.75
1182	NYSE	RAMP	Wed, Feb 12, 1997	17.13	17.13	16.75	16.75
1181	NYSE	RAMP	Tue, Feb 11, 1997	17.13	17.13	16.75	16.81
1180	NYSE	RAMP	Mon, Feb 10, 1997	17.13	17.13	16.88	16.88
1179	NYSE	RAMP	Fri, Feb 7, 1997	17.25	17.38	16.88	17.13
1178	NYSE	RAMP	Thu, Feb 6, 1997	16.88	17.13	16.75	17.13
1177	NYSE	RAMP	Wed, Feb 5, 1997	17.13	17.25	16.75	17.13
1176	NYSE	RAMP	Tue, Feb 4, 1997	17.50	18.25	16.88	17.13
1175	NYSE	RAMP	Mon, Feb 3, 1997	17.63	18.00	17.38	17.50
1174	NYSE	RAMP	Fri, Jan 31, 1997	17.63	17.63	17.13	17.63
1173	NYSE	RAMP	Thu, Jan 30, 1997	17.63	17.63	17.13	17.38
1172	NYSE	RAMP	Wed, Jan 29, 1997	16.88	17.63	16.88	17.63
1171	NYSE	RAMP	Tue, Jan 28, 1997	17.50	17.50	16.75	17.00
1170	NYSE	RAMP	Mon, Jan 27, 1997	17.88	18.13	17.25	17.25
1169	NYSE	RAMP	Fri, Jan 24, 1997	17.38	18.38	17.13	17.88
1168	NYSE	RAMP	Thu, Jan 23, 1997	18.13	18.25	17.13	17.25
1167	NYSE	RAMP	Wed, Jan 22, 1997	16.75	18.00	16.63	18.00
1166	NYSE	RAMP	Tue, Jan 21, 1997	16.63	17.25	16.25	16.75
1165	NYSE	RAMP	Mon, Jan 20, 1997	17.13	17.25	15.75	16.25
1164	NYSE	RAMP	Fri, Jan 17, 1997	17.13	17.38	16.88	16.94
1163	NYSE	RAMP	Thu, Jan 16, 1997	18.50	18.50	17.25	17.25
1162	NYSE	RAMP	Wed, Jan 15, 1997	18.63	19.00	17.88	18.13
1161	NYSE	RAMP	Tue, Jan 14, 1997	18.25	18.63	17.63	17.75
1160	NYSE	RAMP	Mon, Jan 13, 1997	22.38	22.38	16.75	17.63
1159	NYSE	RAMP	Fri, Jan 10, 1997	22.00	22.50	21.63	22.25
1158	NYSE	RAMP	Thu, Jan 9, 1997	21.38	22.25	21.13	22.25
1157	NYSE	RAMP	Wed, Jan 8, 1997	21.50	21.50	21.13	21.13
1156	NYSE	RAMP	Tue, Jan 7, 1997	21.63	21.88	21.13	21.13
1155	NYSE	RAMP	Mon, Jan 6, 1997	22.13	22.50	21.69	21.75
1154	NYSE	RAMP	Fri, Jan 3, 1997	22.75	23.00	22.13	22.19
1153	NYSE	RAMP	Thu, Jan 2, 1997	23.75	24.00	22.50	22.88
1152	NYSE	RAMP	Tue, Dec 31, 1996	24.38	24.38	23.75	24.00
1151	NYSE	RAMP	Mon, Dec 30, 1996	22.50	25.00	22.50	24.63
1150	NYSE	RAMP	Fri, Dec 27, 1996	22.00	22.75	22.00	22.75
1149	NYSE	RAMP	Thu, Dec 26, 1996	21.63	22.13	21.63	22.00
1148	NYSE	RAMP	Tue, Dec 24, 1996	21.50	21.88	21.50	21.88
1147	NYSE	RAMP	Mon, Dec 23, 1996	21.13	21.75	21.13	21.75
1146	NYSE	RAMP	Fri, Dec 20, 1996	21.13	21.50	20.75	21.38
1145	NYSE	RAMP	Thu, Dec 19, 1996	20.00	21.13	20.00	20.94
1144	NYSE	RAMP	Wed, Dec 18, 1996	20.00	20.25	19.88	20.13
1143	NYSE	RAMP	Tue, Dec 17, 1996	19.63	20.25	19.63	19.88
1142	NYSE	RAMP	Mon, Dec 16, 1996	20.25	20.38	19.75	20.00
1141	NYSE	RAMP	Fri, Dec 13, 1996	20.25	20.50	19.75	20.13
1140	NYSE	RAMP	Thu, Dec 12, 1996	20.25	21.13	20.25	20.69
1139	NYSE	RAMP	Wed, Dec 11, 1996	20.50	20.50	19.63	20.13
1138	NYSE	RAMP	Tue, Dec 10, 1996	22.25	22.44	21.00	21.00
1137	NYSE	RAMP	Mon, Dec 9, 1996	22.50	22.75	22.25	22.38
1136	NYSE	RAMP	Fri, Dec 6, 1996	22.88	22.88	21.88	22.38
1135	NYSE	RAMP	Thu, Dec 5, 1996	23.50	23.75	23.38	23.63
1134	NYSE	RAMP	Wed, Dec 4, 1996	22.75	23.75	22.75	23.75
1133	NYSE	RAMP	Tue, Dec 3, 1996	22.88	23.25	22.50	22.81
1132	NYSE	RAMP	Mon, Dec 2, 1996	23.13	23.13	21.75	22.88
1131	NYSE	RAMP	Fri, Nov 29, 1996	22.88	23.13	22.75	22.94
1130	NYSE	RAMP	Wed, Nov 27, 1996	22.00	23.13	21.75	23.00
1129	NYSE	RAMP	Tue, Nov 26, 1996	21.75	22.25	21.25	22.25
1128	NYSE	RAMP	Mon, Nov 25, 1996	21.00	22.00	20.75	21.88
1127	NYSE	RAMP	Fri, Nov 22, 1996	20.63	21.00	20.63	21.00
1126	NYSE	RAMP	Thu, Nov 21, 1996	20.63	20.88	20.38	20.69
1125	NYSE	RAMP	Wed, Nov 20, 1996	20.38	20.88	20.38	20.75
1124	NYSE	RAMP	Tue, Nov 19, 1996	20.00	20.88	19.88	20.63
1123	NYSE	RAMP	Mon, Nov 18, 1996	21.50	21.63	20.13	20.25
1122	NYSE	RAMP	Fri, Nov 15, 1996	21.38	21.63	20.75	21.38
1121	NYSE	RAMP	Thu, Nov 14, 1996	20.38	21.13	20.00	20.75
1120	NYSE	RAMP	Wed, Nov 13, 1996	20.25	20.63	20.00	20.13
1119	NYSE	RAMP	Tue, Nov 12, 1996	19.50	20.25	19.31	19.94
1118	NYSE	RAMP	Mon, Nov 11, 1996	19.00	19.00	18.63	18.88
1117	NYSE	RAMP	Fri, Nov 8, 1996	18.63	19.13	18.63	18.75
1116	NYSE	RAMP	Thu, Nov 7, 1996	19.00	19.00	18.63	18.88
1115	NYSE	RAMP	Wed, Nov 6, 1996	19.25	19.25	18.88	19.13
1114	NYSE	RAMP	Tue, Nov 5, 1996	19.50	19.50	19.13	19.19
1113	NYSE	RAMP	Mon, Nov 4, 1996	19.50	19.63	19.25	19.50
1112	NYSE	RAMP	Fri, Nov 1, 1996	19.75	19.88	19.50	19.50
1111	NYSE	RAMP	Thu, Oct 31, 1996	19.13	19.63	19.13	19.63
1110	NYSE	RAMP	Wed, Oct 30, 1996	19.50	19.63	19.00	19.13
1109	NYSE	RAMP	Tue, Oct 29, 1996	20.75	20.75	19.25	19.44
1108	NYSE	RAMP	Mon, Oct 28, 1996	20.75	20.75	20.38	20.38
1107	NYSE	RAMP	Fri, Oct 25, 1996	20.75	20.75	20.38	20.50
1106	NYSE	RAMP	Thu, Oct 24, 1996	20.75	20.75	20.38	20.75
1105	NYSE	RAMP	Wed, Oct 23, 1996	21.13	21.25	20.13	20.59
1104	NYSE	RAMP	Tue, Oct 22, 1996	20.88	21.50	20.63	21.06
1103	NYSE	RAMP	Mon, Oct 21, 1996	20.63	20.88	20.50	20.88
1102	NYSE	RAMP	Fri, Oct 18, 1996	20.63	20.63	20.25	20.47
1101	NYSE	RAMP	Thu, Oct 17, 1996	21.25	21.25	20.38	20.44
1100	NYSE	RAMP	Wed, Oct 16, 1996	21.13	21.13	20.63	21.00
1099	NYSE	RAMP	Tue, Oct 15, 1996	21.88	21.88	20.75	20.88
1098	NYSE	RAMP	Mon, Oct 14, 1996	22.38	22.38	21.50	21.53
1097	NYSE	RAMP	Fri, Oct 11, 1996	20.75	22.50	20.63	22.50
1096	NYSE	RAMP	Thu, Oct 10, 1996	20.13	20.50	20.13	20.25
1095	NYSE	RAMP	Wed, Oct 9, 1996	20.63	20.88	20.25	20.31
1094	NYSE	RAMP	Tue, Oct 8, 1996	21.13	21.88	20.50	20.63
1093	NYSE	RAMP	Mon, Oct 7, 1996	22.00	22.13	21.38	21.69
1092	NYSE	RAMP	Fri, Oct 4, 1996	20.88	22.38	20.75	22.13
1091	NYSE	RAMP	Thu, Oct 3, 1996	20.81	20.88	20.50	20.75
1090	NYSE	RAMP	Wed, Oct 2, 1996	20.56	20.88	20.38	20.75
1089	NYSE	RAMP	Tue, Oct 1, 1996	20.56	20.69	20.25	20.56
1088	NYSE	RAMP	Mon, Sep 30, 1996	19.50	20.63	19.50	20.56
1087	NYSE	RAMP	Fri, Sep 27, 1996	19.63	19.69	19.44	19.69
1086	NYSE	RAMP	Thu, Sep 26, 1996	19.50	19.63	19.38	19.44
1085	NYSE	RAMP	Wed, Sep 25, 1996	19.69	19.69	19.13	19.38
1084	NYSE	RAMP	Tue, Sep 24, 1996	19.56	19.88	19.56	19.56
1083	NYSE	RAMP	Mon, Sep 23, 1996	19.63	19.88	19.50	19.72
1082	NYSE	RAMP	Fri, Sep 20, 1996	20.00	20.25	19.63	19.69
1081	NYSE	RAMP	Thu, Sep 19, 1996	20.00	20.25	19.75	20.19
1080	NYSE	RAMP	Wed, Sep 18, 1996	19.38	20.38	19.25	20.16
1079	NYSE	RAMP	Tue, Sep 17, 1996	19.25	19.56	18.88	19.44
1078	NYSE	RAMP	Mon, Sep 16, 1996	18.94	19.63	18.69	19.50
1077	NYSE	RAMP	Fri, Sep 13, 1996	18.63	19.13	18.50	18.88
1076	NYSE	RAMP	Thu, Sep 12, 1996	18.75	18.75	18.38	18.63
1075	NYSE	RAMP	Wed, Sep 11, 1996	18.50	18.69	18.38	18.56
1074	NYSE	RAMP	Tue, Sep 10, 1996	18.75	19.00	18.41	18.41
1073	NYSE	RAMP	Mon, Sep 9, 1996	18.19	19.00	18.19	19.00
1072	NYSE	RAMP	Fri, Sep 6, 1996	18.13	18.38	17.88	18.38
1071	NYSE	RAMP	Thu, Sep 5, 1996	18.63	18.63	18.00	18.03
1070	NYSE	RAMP	Wed, Sep 4, 1996	18.63	18.88	18.63	18.63
1069	NYSE	RAMP	Tue, Sep 3, 1996	18.63	18.88	18.56	18.75
1068	NYSE	RAMP	Fri, Aug 30, 1996	18.94	19.03	18.88	19.00
1067	NYSE	RAMP	Thu, Aug 29, 1996	19.25	19.25	18.94	19.13
1066	NYSE	RAMP	Wed, Aug 28, 1996	19.25	19.44	19.25	19.25
1065	NYSE	RAMP	Tue, Aug 27, 1996	19.25	19.44	19.25	19.31
1064	NYSE	RAMP	Mon, Aug 26, 1996	19.25	19.50	19.25	19.44
1063	NYSE	RAMP	Fri, Aug 23, 1996	19.44	19.63	19.31	19.38
1062	NYSE	RAMP	Thu, Aug 22, 1996	19.50	19.69	19.13	19.63
1061	NYSE	RAMP	Wed, Aug 21, 1996	18.56	19.38	18.38	19.38
1060	NYSE	RAMP	Tue, Aug 20, 1996	18.25	18.56	18.25	18.50
1059	NYSE	RAMP	Mon, Aug 19, 1996	18.13	18.56	18.13	18.31
1058	NYSE	RAMP	Fri, Aug 16, 1996	18.38	18.38	18.13	18.31
1057	NYSE	RAMP	Thu, Aug 15, 1996	18.50	18.50	18.06	18.50
1056	NYSE	RAMP	Wed, Aug 14, 1996	17.88	18.50	17.88	18.44
1055	NYSE	RAMP	Tue, Aug 13, 1996	18.63	18.63	17.88	17.88
1054	NYSE	RAMP	Mon, Aug 12, 1996	19.63	19.63	18.63	18.63
1053	NYSE	RAMP	Fri, Aug 9, 1996	19.63	19.69	19.38	19.50
1052	NYSE	RAMP	Thu, Aug 8, 1996	19.75	19.75	19.25	19.50
1051	NYSE	RAMP	Wed, Aug 7, 1996	19.38	19.75	19.13	19.50
1050	NYSE	RAMP	Tue, Aug 6, 1996	19.00	19.38	19.00	19.38
1049	NYSE	RAMP	Mon, Aug 5, 1996	19.25	19.50	18.75	19.00
1048	NYSE	RAMP	Fri, Aug 2, 1996	18.50	19.50	18.25	19.31
1047	NYSE	RAMP	Thu, Aug 1, 1996	18.56	18.56	18.19	18.38
1046	NYSE	RAMP	Wed, Jul 31, 1996	18.25	18.88	18.25	18.56
1045	NYSE	RAMP	Tue, Jul 30, 1996	17.56	18.44	17.38	18.25
1044	NYSE	RAMP	Mon, Jul 29, 1996	16.38	17.75	16.38	17.44
1043	NYSE	RAMP	Fri, Jul 26, 1996	16.63	16.75	16.25	16.69
1042	NYSE	RAMP	Thu, Jul 25, 1996	16.25	16.50	16.25	16.50
1041	NYSE	RAMP	Wed, Jul 24, 1996	16.00	16.38	15.88	16.38
1040	NYSE	RAMP	Tue, Jul 23, 1996	16.63	16.88	16.50	16.56
1039	NYSE	RAMP	Mon, Jul 22, 1996	17.00	17.00	16.63	16.81
1038	NYSE	RAMP	Fri, Jul 19, 1996	17.50	17.50	16.88	17.25
1037	NYSE	RAMP	Thu, Jul 18, 1996	16.75	17.63	16.44	17.56
1036	NYSE	RAMP	Wed, Jul 17, 1996	16.44	16.75	16.44	16.56
1035	NYSE	RAMP	Tue, Jul 16, 1996	16.63	17.00	16.25	16.38
1034	NYSE	RAMP	Mon, Jul 15, 1996	16.75	17.00	16.38	17.00
1033	NYSE	RAMP	Fri, Jul 12, 1996	16.63	16.88	16.50	16.63
1032	NYSE	RAMP	Thu, Jul 11, 1996	16.75	17.00	16.25	16.75
1031	NYSE	RAMP	Wed, Jul 10, 1996	17.63	17.63	16.75	16.94
1030	NYSE	RAMP	Tue, Jul 9, 1996	17.88	17.88	17.25	17.75
1029	NYSE	RAMP	Mon, Jul 8, 1996	17.63	18.25	17.63	17.88
1028	NYSE	RAMP	Fri, Jul 5, 1996	17.88	18.00	17.63	17.69
1027	NYSE	RAMP	Wed, Jul 3, 1996	17.25	17.94	17.25	17.88
1026	NYSE	RAMP	Tue, Jul 2, 1996	17.19	17.44	17.00	17.25
1025	NYSE	RAMP	Mon, Jul 1, 1996	17.13	17.31	16.81	17.13
1024	NYSE	RAMP	Fri, Jun 28, 1996	16.13	17.25	16.00	17.06
1023	NYSE	RAMP	Thu, Jun 27, 1996	15.63	16.25	15.63	16.13
1022	NYSE	RAMP	Wed, Jun 26, 1996	16.50	16.63	15.75	15.75
1021	NYSE	RAMP	Tue, Jun 25, 1996	16.25	16.56	15.88	16.50
1020	NYSE	RAMP	Mon, Jun 24, 1996	17.00	17.25	16.00	16.00
1019	NYSE	RAMP	Fri, Jun 21, 1996	16.75	17.25	16.75	17.00
1018	NYSE	RAMP	Thu, Jun 20, 1996	17.13	17.13	15.00	16.75
1017	NYSE	RAMP	Wed, Jun 19, 1996	17.63	17.75	17.00	17.00
1016	NYSE	RAMP	Tue, Jun 18, 1996	17.75	17.88	17.56	17.63
1015	NYSE	RAMP	Mon, Jun 17, 1996	17.44	17.75	17.19	17.63
1014	NYSE	RAMP	Fri, Jun 14, 1996	17.50	17.50	17.25	17.25
1013	NYSE	RAMP	Thu, Jun 13, 1996	17.06	17.50	17.00	17.50
1012	NYSE	RAMP	Wed, Jun 12, 1996	16.63	17.00	16.38	16.94
1011	NYSE	RAMP	Tue, Jun 11, 1996	16.13	16.63	16.13	16.63
1010	NYSE	RAMP	Mon, Jun 10, 1996	16.50	16.50	16.25	16.25
1009	NYSE	RAMP	Fri, Jun 7, 1996	15.88	16.75	15.88	16.41
1008	NYSE	RAMP	Thu, Jun 6, 1996	16.44	16.63	16.25	16.38
1007	NYSE	RAMP	Wed, Jun 5, 1996	16.44	16.69	16.31	16.44
1006	NYSE	RAMP	Tue, Jun 4, 1996	15.25	16.38	15.25	16.38
1005	NYSE	RAMP	Mon, Jun 3, 1996	15.63	15.63	15.13	15.50
1004	NYSE	RAMP	Fri, May 31, 1996	15.25	16.00	15.25	15.63
1003	NYSE	RAMP	Thu, May 30, 1996	15.19	15.44	14.94	15.44
1002	NYSE	RAMP	Wed, May 29, 1996	15.00	15.19	14.81	15.19
1001	NYSE	RAMP	Tue, May 28, 1996	14.88	15.00	14.88	14.94
1000	NYSE	RAMP	Fri, May 24, 1996	15.06	15.25	15.00	15.00
999	NYSE	RAMP	Thu, May 23, 1996	14.88	15.25	14.88	15.06
998	NYSE	RAMP	Wed, May 22, 1996	14.81	15.00	14.50	15.00
997	NYSE	RAMP	Tue, May 21, 1996	14.75	14.81	14.50	14.63
996	NYSE	RAMP	Mon, May 20, 1996	14.50	15.00	14.44	14.94
995	NYSE	RAMP	Fri, May 17, 1996	14.25	14.56	14.06	14.56
994	NYSE	RAMP	Thu, May 16, 1996	13.50	14.25	13.50	14.13
993	NYSE	RAMP	Wed, May 15, 1996	13.50	13.63	13.44	13.63
992	NYSE	RAMP	Tue, May 14, 1996	13.44	13.56	13.44	13.56
991	NYSE	RAMP	Mon, May 13, 1996	13.50	13.63	13.31	13.50
990	NYSE	RAMP	Fri, May 10, 1996	13.56	13.75	13.50	13.56
989	NYSE	RAMP	Thu, May 9, 1996	13.38	13.63	13.25	13.63
988	NYSE	RAMP	Wed, May 8, 1996	13.25	13.38	13.00	13.13
987	NYSE	RAMP	Tue, May 7, 1996	13.31	13.38	13.06	13.25
986	NYSE	RAMP	Mon, May 6, 1996	13.13	13.56	13.13	13.13
985	NYSE	RAMP	Fri, May 3, 1996	13.13	13.31	13.13	13.13
984	NYSE	RAMP	Thu, May 2, 1996	13.38	13.38	13.13	13.19
983	NYSE	RAMP	Wed, May 1, 1996	13.75	13.88	13.50	13.63
982	NYSE	RAMP	Tue, Apr 30, 1996	13.75	13.81	13.63	13.75
981	NYSE	RAMP	Mon, Apr 29, 1996	13.63	13.63	13.25	13.50
980	NYSE	RAMP	Fri, Apr 26, 1996	13.38	13.63	13.38	13.63
979	NYSE	RAMP	Thu, Apr 25, 1996	13.13	13.50	13.13	13.31
978	NYSE	RAMP	Wed, Apr 24, 1996	13.38	13.38	13.13	13.19
977	NYSE	RAMP	Tue, Apr 23, 1996	13.69	13.88	13.00	13.19
976	NYSE	RAMP	Mon, Apr 22, 1996	13.94	14.13	13.88	14.00
975	NYSE	RAMP	Fri, Apr 19, 1996	14.06	14.06	13.94	13.94
974	NYSE	RAMP	Thu, Apr 18, 1996	13.94	14.06	13.94	14.00
973	NYSE	RAMP	Wed, Apr 17, 1996	13.94	13.97	13.94	13.94
972	NYSE	RAMP	Tue, Apr 16, 1996	13.94	14.06	13.94	13.97
971	NYSE	RAMP	Mon, Apr 15, 1996	13.94	14.06	13.94	14.00
970	NYSE	RAMP	Fri, Apr 12, 1996	14.00	14.13	13.94	14.06
969	NYSE	RAMP	Thu, Apr 11, 1996	14.00	14.19	14.00	14.03
968	NYSE	RAMP	Wed, Apr 10, 1996	13.25	14.38	13.13	14.13
967	NYSE	RAMP	Tue, Apr 9, 1996	12.38	13.13	12.38	13.13
966	NYSE	RAMP	Mon, Apr 8, 1996	12.13	12.63	12.13	12.63
965	NYSE	RAMP	Thu, Apr 4, 1996	12.50	12.56	12.44	12.44
964	NYSE	RAMP	Wed, Apr 3, 1996	12.50	12.63	12.44	12.50
963	NYSE	RAMP	Tue, Apr 2, 1996	12.38	12.63	12.25	12.44
962	NYSE	RAMP	Mon, Apr 1, 1996	11.94	12.38	11.94	12.38
961	NYSE	RAMP	Fri, Mar 29, 1996	12.38	12.50	11.88	11.94
960	NYSE	RAMP	Thu, Mar 28, 1996	12.69	12.75	12.38	12.38
959	NYSE	RAMP	Wed, Mar 27, 1996	13.19	13.44	12.88	12.88
958	NYSE	RAMP	Tue, Mar 26, 1996	13.06	13.38	13.00	13.25
957	NYSE	RAMP	Mon, Mar 25, 1996	13.13	13.31	13.00	13.19
956	NYSE	RAMP	Fri, Mar 22, 1996	13.00	13.06	12.75	12.88
955	NYSE	RAMP	Thu, Mar 21, 1996	13.44	13.44	12.94	13.06
954	NYSE	RAMP	Wed, Mar 20, 1996	13.06	13.44	12.94	13.31
953	NYSE	RAMP	Tue, Mar 19, 1996	12.63	13.25	12.38	13.13
952	NYSE	RAMP	Mon, Mar 18, 1996	12.13	12.63	12.13	12.38
951	NYSE	RAMP	Fri, Mar 15, 1996	12.00	12.13	11.63	11.69
950	NYSE	RAMP	Thu, Mar 14, 1996	11.63	12.38	11.50	11.75
949	NYSE	RAMP	Wed, Mar 13, 1996	11.25	11.63	11.00	11.56
948	NYSE	RAMP	Tue, Mar 12, 1996	11.13	11.25	11.00	11.25
947	NYSE	RAMP	Mon, Mar 11, 1996	11.75	12.06	11.25	11.50
946	NYSE	RAMP	Fri, Mar 8, 1996	11.75	12.06	11.50	12.06
945	NYSE	RAMP	Thu, Mar 7, 1996	11.75	12.13	11.75	12.13
944	NYSE	RAMP	Wed, Mar 6, 1996	12.38	12.38	11.63	11.94
943	NYSE	RAMP	Tue, Mar 5, 1996	12.88	12.88	12.38	12.38
942	NYSE	RAMP	Mon, Mar 4, 1996	13.13	13.13	12.81	12.88
941	NYSE	RAMP	Fri, Mar 1, 1996	12.75	13.19	12.75	13.00
940	NYSE	RAMP	Thu, Feb 29, 1996	12.81	13.00	12.69	12.75
939	NYSE	RAMP	Wed, Feb 28, 1996	12.88	13.06	12.88	12.94
938	NYSE	RAMP	Tue, Feb 27, 1996	12.75	13.13	12.75	12.94
937	NYSE	RAMP	Mon, Feb 26, 1996	12.75	13.00	12.75	13.00
936	NYSE	RAMP	Fri, Feb 23, 1996	13.13	13.13	12.88	13.00
935	NYSE	RAMP	Thu, Feb 22, 1996	13.13	13.13	12.94	12.94
934	NYSE	RAMP	Wed, Feb 21, 1996	12.88	13.13	12.63	13.06
933	NYSE	RAMP	Tue, Feb 20, 1996	12.75	13.00	12.63	12.63
932	NYSE	RAMP	Fri, Feb 16, 1996	13.13	13.38	12.88	13.06
931	NYSE	RAMP	Thu, Feb 15, 1996	13.38	13.38	13.25	13.25
930	NYSE	RAMP	Wed, Feb 14, 1996	13.63	13.63	13.25	13.28
929	NYSE	RAMP	Tue, Feb 13, 1996	12.38	13.75	12.25	13.44
928	NYSE	RAMP	Mon, Feb 12, 1996	13.19	13.25	12.63	12.63
927	NYSE	RAMP	Fri, Feb 9, 1996	13.38	13.38	12.88	13.25
926	NYSE	RAMP	Thu, Feb 8, 1996	13.25	13.38	13.13	13.38
925	NYSE	RAMP	Wed, Feb 7, 1996	13.88	13.88	13.25	13.50
924	NYSE	RAMP	Tue, Feb 6, 1996	13.13	14.13	13.13	13.81
923	NYSE	RAMP	Mon, Feb 5, 1996	13.38	13.38	13.13	13.38
922	NYSE	RAMP	Fri, Feb 2, 1996	13.63	13.63	13.13	13.13
921	NYSE	RAMP	Thu, Feb 1, 1996	13.75	13.88	13.50	13.63
920	NYSE	RAMP	Wed, Jan 31, 1996	13.75	13.88	13.50	13.75
919	NYSE	RAMP	Tue, Jan 30, 1996	13.63	14.00	13.38	13.97
918	NYSE	RAMP	Mon, Jan 29, 1996	13.19	13.63	13.13	13.38
917	NYSE	RAMP	Fri, Jan 26, 1996	12.81	13.50	12.81	13.44
916	NYSE	RAMP	Thu, Jan 25, 1996	12.75	13.00	12.75	13.00
915	NYSE	RAMP	Wed, Jan 24, 1996	12.25	13.00	12.19	12.81
914	NYSE	RAMP	Tue, Jan 23, 1996	12.25	12.38	12.00	12.25
913	NYSE	RAMP	Mon, Jan 22, 1996	12.13	12.38	12.13	12.38
912	NYSE	RAMP	Fri, Jan 19, 1996	12.38	12.38	12.13	12.13
911	NYSE	RAMP	Thu, Jan 18, 1996	12.63	12.63	12.13	12.25
910	NYSE	RAMP	Wed, Jan 17, 1996	12.38	12.75	12.25	12.63
909	NYSE	RAMP	Tue, Jan 16, 1996	11.88	12.50	11.75	12.38
908	NYSE	RAMP	Mon, Jan 15, 1996	12.13	12.13	11.50	11.50
907	NYSE	RAMP	Fri, Jan 12, 1996	12.75	13.00	11.88	11.91
906	NYSE	RAMP	Thu, Jan 11, 1996	12.13	13.13	12.13	12.75
905	NYSE	RAMP	Wed, Jan 10, 1996	11.88	12.19	11.50	11.94
904	NYSE	RAMP	Tue, Jan 9, 1996	13.50	13.75	12.31	12.38
903	NYSE	RAMP	Mon, Jan 8, 1996	13.75	13.75	13.50	13.50
902	NYSE	RAMP	Fri, Jan 5, 1996	13.75	13.88	13.50	13.50
901	NYSE	RAMP	Thu, Jan 4, 1996	14.00	14.25	13.50	14.00
900	NYSE	RAMP	Wed, Jan 3, 1996	13.75	14.25	13.75	14.00
899	NYSE	RAMP	Tue, Jan 2, 1996	13.63	14.13	13.63	13.88
898	NYSE	RAMP	Fri, Dec 29, 1995	13.25	14.00	13.25	13.69
897	NYSE	RAMP	Thu, Dec 28, 1995	13.50	13.50	13.25	13.31
896	NYSE	RAMP	Wed, Dec 27, 1995	13.25	13.50	13.25	13.38
895	NYSE	RAMP	Tue, Dec 26, 1995	13.50	13.63	13.25	13.38
894	NYSE	RAMP	Fri, Dec 22, 1995	13.38	13.63	13.19	13.50
893	NYSE	RAMP	Thu, Dec 21, 1995	13.13	13.44	12.88	13.31
892	NYSE	RAMP	Wed, Dec 20, 1995	13.25	13.25	12.63	13.00
891	NYSE	RAMP	Tue, Dec 19, 1995	13.56	13.63	12.50	13.00
890	NYSE	RAMP	Mon, Dec 18, 1995	15.75	15.88	13.25	13.50
889	NYSE	RAMP	Fri, Dec 15, 1995	15.63	16.06	15.38	15.88
888	NYSE	RAMP	Thu, Dec 14, 1995	14.75	15.75	14.75	15.63
887	NYSE	RAMP	Wed, Dec 13, 1995	14.00	15.00	14.00	15.00
886	NYSE	RAMP	Tue, Dec 12, 1995	14.00	14.31	14.00	14.19
885	NYSE	RAMP	Mon, Dec 11, 1995	13.88	14.31	13.88	14.31
884	NYSE	RAMP	Fri, Dec 8, 1995	13.88	14.13	13.88	14.13
883	NYSE	RAMP	Thu, Dec 7, 1995	14.13	14.25	13.88	14.06
882	NYSE	RAMP	Wed, Dec 6, 1995	14.13	14.38	13.88	14.25
881	NYSE	RAMP	Tue, Dec 5, 1995	13.88	14.13	13.88	14.00
880	NYSE	RAMP	Mon, Dec 4, 1995	13.94	14.13	13.88	14.06
879	NYSE	RAMP	Fri, Dec 1, 1995	14.16	14.25	13.88	14.13
878	NYSE	RAMP	Thu, Nov 30, 1995	14.25	14.38	14.13	14.38
877	NYSE	RAMP	Wed, Nov 29, 1995	13.75	14.50	13.50	14.38
876	NYSE	RAMP	Tue, Nov 28, 1995	13.38	13.75	13.38	13.75
875	NYSE	RAMP	Mon, Nov 27, 1995	13.38	13.63	13.38	13.63
874	NYSE	RAMP	Fri, Nov 24, 1995	13.75	13.75	13.38	13.38
873	NYSE	RAMP	Wed, Nov 22, 1995	13.88	14.00	13.50	13.75
872	NYSE	RAMP	Tue, Nov 21, 1995	13.38	13.88	13.25	13.63
871	NYSE	RAMP	Mon, Nov 20, 1995	14.63	14.63	13.50	13.50
870	NYSE	RAMP	Fri, Nov 17, 1995	14.56	14.56	14.25	14.56
869	NYSE	RAMP	Thu, Nov 16, 1995	14.19	14.56	14.19	14.56
868	NYSE	RAMP	Wed, Nov 15, 1995	14.19	14.50	13.88	14.19
867	NYSE	RAMP	Tue, Nov 14, 1995	14.13	14.38	14.06	14.06
866	NYSE	RAMP	Mon, Nov 13, 1995	14.44	14.44	14.13	14.13
865	NYSE	RAMP	Fri, Nov 10, 1995	14.25	14.44	14.25	14.31
864	NYSE	RAMP	Thu, Nov 9, 1995	14.13	14.63	14.13	14.38
863	NYSE	RAMP	Wed, Nov 8, 1995	14.25	14.50	14.00	14.19
862	NYSE	RAMP	Tue, Nov 7, 1995	14.00	14.25	13.88	14.13
861	NYSE	RAMP	Mon, Nov 6, 1995	14.88	15.00	14.19	14.38
860	NYSE	RAMP	Fri, Nov 3, 1995	14.75	15.00	14.75	14.81
859	NYSE	RAMP	Thu, Nov 2, 1995	15.13	15.13	14.75	14.88
858	NYSE	RAMP	Wed, Nov 1, 1995	15.00	15.13	14.75	14.94
857	NYSE	RAMP	Tue, Oct 31, 1995	14.38	15.13	14.13	15.00
856	NYSE	RAMP	Mon, Oct 30, 1995	13.88	14.50	13.63	14.31
855	NYSE	RAMP	Fri, Oct 27, 1995	12.88	13.75	12.88	13.66
854	NYSE	RAMP	Thu, Oct 26, 1995	13.84	13.88	12.88	13.19
853	NYSE	RAMP	Wed, Oct 25, 1995	14.13	14.13	13.38	13.75
852	NYSE	RAMP	Tue, Oct 24, 1995	14.13	14.38	13.88	14.00
851	NYSE	RAMP	Mon, Oct 23, 1995	14.00	14.38	14.00	14.13
850	NYSE	RAMP	Fri, Oct 20, 1995	14.38	14.50	14.25	14.25
849	NYSE	RAMP	Thu, Oct 19, 1995	14.88	15.00	14.38	14.38
848	NYSE	RAMP	Wed, Oct 18, 1995	15.50	15.50	14.75	14.88
847	NYSE	RAMP	Tue, Oct 17, 1995	15.50	15.50	15.00	15.19
846	NYSE	RAMP	Mon, Oct 16, 1995	15.63	15.63	15.25	15.38
845	NYSE	RAMP	Fri, Oct 13, 1995	14.63	15.75	14.63	15.38
844	NYSE	RAMP	Thu, Oct 12, 1995	14.63	14.75	14.38	14.63
843	NYSE	RAMP	Wed, Oct 11, 1995	14.63	14.75	14.50	14.56
842	NYSE	RAMP	Tue, Oct 10, 1995	14.63	14.63	14.00	14.56
841	NYSE	RAMP	Mon, Oct 9, 1995	15.25	15.25	14.63	14.88
840	NYSE	RAMP	Fri, Oct 6, 1995	15.13	15.38	14.88	15.25
839	NYSE	RAMP	Thu, Oct 5, 1995	14.88	15.13	14.63	15.00
838	NYSE	RAMP	Wed, Oct 4, 1995	14.25	14.88	14.00	14.75
837	NYSE	RAMP	Tue, Oct 3, 1995	14.50	14.50	14.00	14.19
836	NYSE	RAMP	Mon, Oct 2, 1995	13.75	14.50	13.75	14.44
835	NYSE	RAMP	Fri, Sep 29, 1995	13.63	14.13	13.63	14.13
834	NYSE	RAMP	Thu, Sep 28, 1995	13.38	13.63	13.38	13.63
833	NYSE	RAMP	Wed, Sep 27, 1995	13.50	13.63	13.38	13.47
832	NYSE	RAMP	Tue, Sep 26, 1995	13.63	13.63	13.50	13.63
831	NYSE	RAMP	Mon, Sep 25, 1995	13.38	13.63	13.38	13.63
830	NYSE	RAMP	Fri, Sep 22, 1995	13.50	13.63	13.38	13.44
829	NYSE	RAMP	Thu, Sep 21, 1995	13.38	13.63	13.38	13.38
828	NYSE	RAMP	Wed, Sep 20, 1995	13.38	13.63	13.38	13.63
827	NYSE	RAMP	Tue, Sep 19, 1995	13.63	13.63	13.38	13.63
826	NYSE	RAMP	Mon, Sep 18, 1995	13.56	13.75	13.50	13.50
825	NYSE	RAMP	Fri, Sep 15, 1995	13.63	13.88	13.50	13.50
824	NYSE	RAMP	Thu, Sep 14, 1995	13.88	13.88	13.63	13.69
823	NYSE	RAMP	Wed, Sep 13, 1995	13.56	13.88	13.38	13.63
822	NYSE	RAMP	Tue, Sep 12, 1995	13.38	13.63	13.38	13.38
821	NYSE	RAMP	Mon, Sep 11, 1995	13.63	13.63	13.38	13.44
820	NYSE	RAMP	Fri, Sep 8, 1995	13.69	13.81	13.50	13.63
819	NYSE	RAMP	Thu, Sep 7, 1995	13.75	14.00	13.63	13.75
818	NYSE	RAMP	Wed, Sep 6, 1995	13.44	14.13	13.44	13.88
817	NYSE	RAMP	Tue, Sep 5, 1995	13.44	13.44	13.25	13.25
816	NYSE	RAMP	Fri, Sep 1, 1995	13.44	13.44	13.25	13.44
815	NYSE	RAMP	Thu, Aug 31, 1995	13.44	13.44	13.25	13.44
814	NYSE	RAMP	Wed, Aug 30, 1995	13.75	13.75	13.25	13.38
813	NYSE	RAMP	Tue, Aug 29, 1995	13.50	13.75	13.50	13.50
812	NYSE	RAMP	Mon, Aug 28, 1995	13.75	13.75	13.50	13.50
811	NYSE	RAMP	Fri, Aug 25, 1995	13.38	13.75	13.38	13.69
810	NYSE	RAMP	Thu, Aug 24, 1995	13.88	13.88	13.38	13.41
809	NYSE	RAMP	Wed, Aug 23, 1995	13.63	14.25	13.50	13.75
808	NYSE	RAMP	Tue, Aug 22, 1995	12.38	13.88	12.38	13.88
807	NYSE	RAMP	Mon, Aug 21, 1995	12.13	12.63	12.13	12.63
806	NYSE	RAMP	Fri, Aug 18, 1995	12.38	12.38	12.13	12.38
805	NYSE	RAMP	Thu, Aug 17, 1995	12.38	12.50	12.13	12.31
804	NYSE	RAMP	Wed, Aug 16, 1995	12.38	12.50	12.13	12.13
803	NYSE	RAMP	Tue, Aug 15, 1995	12.25	12.50	12.13	12.25
802	NYSE	RAMP	Mon, Aug 14, 1995	12.63	12.63	12.25	12.38
801	NYSE	RAMP	Fri, Aug 11, 1995	12.88	12.88	12.38	12.56
800	NYSE	RAMP	Thu, Aug 10, 1995	12.88	12.88	12.63	12.88
799	NYSE	RAMP	Wed, Aug 9, 1995	12.88	12.88	12.63	12.81
798	NYSE	RAMP	Tue, Aug 8, 1995	12.63	12.88	12.50	12.75
797	NYSE	RAMP	Mon, Aug 7, 1995	12.63	12.63	12.38	12.63
796	NYSE	RAMP	Fri, Aug 4, 1995	12.25	12.63	12.00	12.63
795	NYSE	RAMP	Thu, Aug 3, 1995	12.38	12.38	11.75	12.25
794	NYSE	RAMP	Wed, Aug 2, 1995	12.25	12.75	12.00	12.50
793	NYSE	RAMP	Tue, Aug 1, 1995	12.00	12.25	11.75	12.13
792	NYSE	RAMP	Mon, Jul 31, 1995	12.38	12.63	12.00	12.25
791	NYSE	RAMP	Fri, Jul 28, 1995	12.25	12.63	12.13	12.63
790	NYSE	RAMP	Thu, Jul 27, 1995	12.38	12.75	12.13	12.25
789	NYSE	RAMP	Wed, Jul 26, 1995	12.25	12.75	12.25	12.38
788	NYSE	RAMP	Tue, Jul 25, 1995	12.50	12.50	12.25	12.44
787	NYSE	RAMP	Mon, Jul 24, 1995	11.75	12.50	11.63	12.25
786	NYSE	RAMP	Fri, Jul 21, 1995	11.63	11.94	11.38	11.50
785	NYSE	RAMP	Thu, Jul 20, 1995	11.25	11.75	11.25	11.63
784	NYSE	RAMP	Wed, Jul 19, 1995	12.00	12.00	10.88	11.38
783	NYSE	RAMP	Tue, Jul 18, 1995	12.00	12.25	11.50	12.25
782	NYSE	RAMP	Mon, Jul 17, 1995	12.75	12.75	12.00	12.00
781	NYSE	RAMP	Fri, Jul 14, 1995	12.50	12.63	12.25	12.38
780	NYSE	RAMP	Thu, Jul 13, 1995	12.88	13.00	12.38	12.50
779	NYSE	RAMP	Wed, Jul 12, 1995	12.25	13.38	12.25	12.94
778	NYSE	RAMP	Tue, Jul 11, 1995	11.88	12.38	11.88	12.19
777	NYSE	RAMP	Mon, Jul 10, 1995	12.00	12.00	11.88	11.88
776	NYSE	RAMP	Fri, Jul 7, 1995	12.00	12.00	11.88	11.88
775	NYSE	RAMP	Thu, Jul 6, 1995	11.88	12.00	11.88	11.88
774	NYSE	RAMP	Wed, Jul 5, 1995	12.06	12.06	11.88	11.94
773	NYSE	RAMP	Mon, Jul 3, 1995	11.88	12.13	11.50	12.03
772	NYSE	RAMP	Fri, Jun 30, 1995	12.75	12.75	11.88	11.94
771	NYSE	RAMP	Thu, Jun 29, 1995	12.38	12.88	12.13	12.63
770	NYSE	RAMP	Wed, Jun 28, 1995	11.38	12.50	11.13	12.13
769	NYSE	RAMP	Tue, Jun 27, 1995	11.13	11.38	11.00	11.38
768	NYSE	RAMP	Mon, Jun 26, 1995	11.25	11.75	11.00	11.19
767	NYSE	RAMP	Fri, Jun 23, 1995	11.50	11.50	11.25	11.50
766	NYSE	RAMP	Thu, Jun 22, 1995	12.00	12.13	11.00	11.47
765	NYSE	RAMP	Wed, Jun 21, 1995	11.13	12.31	10.88	12.03
764	NYSE	RAMP	Tue, Jun 20, 1995	10.75	11.13	10.50	10.88
763	NYSE	RAMP	Mon, Jun 19, 1995	10.25	10.75	10.00	10.75
762	NYSE	RAMP	Fri, Jun 16, 1995	10.00	10.25	10.00	10.25
761	NYSE	RAMP	Thu, Jun 15, 1995	10.13	10.19	10.00	10.13
760	NYSE	RAMP	Wed, Jun 14, 1995	9.88	10.13	9.88	10.13
759	NYSE	RAMP	Tue, Jun 13, 1995	9.50	10.13	9.50	10.06
758	NYSE	RAMP	Mon, Jun 12, 1995	9.50	9.75	9.50	9.75
757	NYSE	RAMP	Fri, Jun 9, 1995	9.75	9.75	9.50	9.50
756	NYSE	RAMP	Thu, Jun 8, 1995	9.75	9.75	9.50	9.75
755	NYSE	RAMP	Wed, Jun 7, 1995	9.75	9.75	9.50	9.75
754	NYSE	RAMP	Tue, Jun 6, 1995	9.50	9.75	9.50	9.63
753	NYSE	RAMP	Mon, Jun 5, 1995	9.50	9.75	9.50	9.63
752	NYSE	RAMP	Fri, Jun 2, 1995	9.50	9.75	9.50	9.75
751	NYSE	RAMP	Thu, Jun 1, 1995	9.75	9.75	9.50	9.75
750	NYSE	RAMP	Wed, May 31, 1995	9.50	9.75	9.50	9.75
749	NYSE	RAMP	Tue, May 30, 1995	9.50	9.75	9.50	9.75
748	NYSE	RAMP	Fri, May 26, 1995	9.75	9.75	9.50	9.75
747	NYSE	RAMP	Thu, May 25, 1995	9.38	9.69	9.25	9.50
746	NYSE	RAMP	Wed, May 24, 1995	9.25	9.38	9.00	9.31
745	NYSE	RAMP	Tue, May 23, 1995	9.00	9.25	9.00	9.19
744	NYSE	RAMP	Mon, May 22, 1995	8.88	9.19	8.88	9.00
743	NYSE	RAMP	Fri, May 19, 1995	8.88	9.13	8.88	9.06
742	NYSE	RAMP	Thu, May 18, 1995	9.13	9.13	8.88	9.13
741	NYSE	RAMP	Wed, May 17, 1995	9.00	9.13	8.88	9.13
740	NYSE	RAMP	Tue, May 16, 1995	8.75	9.13	8.75	9.00
739	NYSE	RAMP	Mon, May 15, 1995	8.94	9.13	8.75	8.88
738	NYSE	RAMP	Fri, May 12, 1995	9.13	9.13	8.69	8.75
737	NYSE	RAMP	Thu, May 11, 1995	9.00	9.13	8.75	8.75
736	NYSE	RAMP	Wed, May 10, 1995	8.88	9.13	8.88	9.00
735	NYSE	RAMP	Tue, May 9, 1995	9.13	9.13	8.88	8.88
734	NYSE	RAMP	Mon, May 8, 1995	9.13	9.13	8.88	9.13
733	NYSE	RAMP	Fri, May 5, 1995	9.13	9.25	8.88	8.88
732	NYSE	RAMP	Thu, May 4, 1995	9.13	9.38	9.13	9.13
731	NYSE	RAMP	Wed, May 3, 1995	8.75	9.38	8.75	9.13
730	NYSE	RAMP	Tue, May 2, 1995	8.63	9.00	8.63	8.94
729	NYSE	RAMP	Mon, May 1, 1995	9.00	9.00	8.63	8.88
728	NYSE	RAMP	Fri, Apr 28, 1995	8.75	8.88	8.63	8.69
727	NYSE	RAMP	Thu, Apr 27, 1995	8.88	8.88	8.69	8.75
726	NYSE	RAMP	Wed, Apr 26, 1995	8.50	8.88	8.50	8.81
725	NYSE	RAMP	Tue, Apr 25, 1995	8.50	8.75	8.50	8.56
724	NYSE	RAMP	Mon, Apr 24, 1995	8.63	8.75	8.50	8.50
723	NYSE	RAMP	Fri, Apr 21, 1995	8.50	8.75	8.50	8.50
722	NYSE	RAMP	Thu, Apr 20, 1995	8.50	8.75	8.50	8.75
721	NYSE	RAMP	Wed, Apr 19, 1995	8.75	8.75	8.50	8.63
720	NYSE	RAMP	Tue, Apr 18, 1995	8.75	8.75	8.50	8.50
719	NYSE	RAMP	Mon, Apr 17, 1995	8.50	8.75	8.50	8.69
718	NYSE	RAMP	Thu, Apr 13, 1995	8.63	8.75	8.50	8.50
717	NYSE	RAMP	Wed, Apr 12, 1995	8.38	8.75	8.38	8.63
716	NYSE	RAMP	Tue, Apr 11, 1995	8.38	8.75	8.38	8.63
715	NYSE	RAMP	Mon, Apr 10, 1995	8.38	8.63	8.31	8.38
714	NYSE	RAMP	Fri, Apr 7, 1995	8.19	8.38	8.13	8.38
713	NYSE	RAMP	Thu, Apr 6, 1995	8.38	8.38	8.00	8.13
712	NYSE	RAMP	Wed, Apr 5, 1995	8.38	8.38	8.13	8.19
711	NYSE	RAMP	Tue, Apr 4, 1995	8.13	8.38	8.13	8.19
710	NYSE	RAMP	Mon, Apr 3, 1995	8.13	8.38	8.13	8.19
709	NYSE	RAMP	Fri, Mar 31, 1995	8.25	8.50	8.13	8.38
708	NYSE	RAMP	Thu, Mar 30, 1995	8.00	8.50	8.00	8.25
707	NYSE	RAMP	Wed, Mar 29, 1995	8.13	8.13	8.00	8.13
706	NYSE	RAMP	Tue, Mar 28, 1995	7.88	8.13	7.88	8.13
705	NYSE	RAMP	Mon, Mar 27, 1995	8.00	8.13	7.75	8.13
704	NYSE	RAMP	Fri, Mar 24, 1995	8.00	8.00	7.75	7.78
703	NYSE	RAMP	Thu, Mar 23, 1995	7.88	8.00	7.75	7.75
702	NYSE	RAMP	Wed, Mar 22, 1995	7.88	8.25	7.88	7.88
701	NYSE	RAMP	Tue, Mar 21, 1995	8.25	8.25	8.00	8.06
700	NYSE	RAMP	Mon, Mar 20, 1995	8.00	8.25	7.88	8.00
699	NYSE	RAMP	Fri, Mar 17, 1995	8.75	8.88	8.19	8.19
698	NYSE	RAMP	Thu, Mar 16, 1995	8.75	8.88	8.75	8.88
697	NYSE	RAMP	Wed, Mar 15, 1995	8.75	9.00	8.75	8.88
696	NYSE	RAMP	Tue, Mar 14, 1995	8.88	9.00	8.75	8.75
695	NYSE	RAMP	Mon, Mar 13, 1995	8.25	8.88	8.25	8.88
694	NYSE	RAMP	Fri, Mar 10, 1995	8.50	8.50	8.25	8.44
693	NYSE	RAMP	Thu, Mar 9, 1995	8.25	8.63	8.13	8.38
692	NYSE	RAMP	Wed, Mar 8, 1995	7.88	8.25	7.75	8.25
691	NYSE	RAMP	Tue, Mar 7, 1995	7.88	7.88	7.50	7.88
690	NYSE	RAMP	Mon, Mar 6, 1995	7.50	7.88	7.50	7.69
689	NYSE	RAMP	Fri, Mar 3, 1995	7.50	7.88	7.50	7.75
688	NYSE	RAMP	Thu, Mar 2, 1995	7.88	7.88	7.50	7.56
687	NYSE	RAMP	Wed, Mar 1, 1995	7.75	7.88	7.50	7.81
686	NYSE	RAMP	Tue, Feb 28, 1995	7.50	7.75	7.50	7.75
685	NYSE	RAMP	Mon, Feb 27, 1995	7.75	7.75	7.50	7.50
684	NYSE	RAMP	Fri, Feb 24, 1995	7.75	8.00	7.63	7.69
683	NYSE	RAMP	Thu, Feb 23, 1995	7.63	8.00	7.63	7.94
682	NYSE	RAMP	Wed, Feb 22, 1995	7.38	7.88	7.38	7.88
681	NYSE	RAMP	Tue, Feb 21, 1995	8.00	8.00	7.38	7.44
680	NYSE	RAMP	Fri, Feb 17, 1995	7.75	8.00	7.75	7.75
679	NYSE	RAMP	Thu, Feb 16, 1995	7.75	8.00	7.75	8.00
678	NYSE	RAMP	Wed, Feb 15, 1995	7.75	8.00	7.75	7.75
677	NYSE	RAMP	Tue, Feb 14, 1995	7.88	8.00	7.75	7.75
676	NYSE	RAMP	Mon, Feb 13, 1995	7.50	7.88	7.50	7.75
675	NYSE	RAMP	Fri, Feb 10, 1995	7.88	7.88	7.50	7.50
674	NYSE	RAMP	Thu, Feb 9, 1995	7.75	7.88	7.50	7.69
673	NYSE	RAMP	Wed, Feb 8, 1995	7.88	7.88	7.50	7.88
672	NYSE	RAMP	Tue, Feb 7, 1995	7.75	7.75	7.38	7.50
671	NYSE	RAMP	Mon, Feb 6, 1995	8.13	8.13	7.75	7.75
670	NYSE	RAMP	Fri, Feb 3, 1995	7.75	8.13	7.75	7.94
669	NYSE	RAMP	Thu, Feb 2, 1995	8.00	8.00	7.75	8.00
668	NYSE	RAMP	Wed, Feb 1, 1995	7.88	8.00	7.63	7.94
667	NYSE	RAMP	Tue, Jan 31, 1995	7.88	7.88	7.63	7.75
666	NYSE	RAMP	Mon, Jan 30, 1995	7.88	7.88	7.63	7.88
665	NYSE	RAMP	Fri, Jan 27, 1995	7.88	7.88	7.63	7.81
664	NYSE	RAMP	Thu, Jan 26, 1995	7.75	7.88	7.63	7.88
663	NYSE	RAMP	Wed, Jan 25, 1995	7.88	7.88	7.75	7.88
662	NYSE	RAMP	Tue, Jan 24, 1995	7.63	7.88	7.63	7.88
661	NYSE	RAMP	Mon, Jan 23, 1995	7.75	8.00	7.63	7.81
660	NYSE	RAMP	Fri, Jan 20, 1995	8.00	8.00	7.69	7.75
659	NYSE	RAMP	Thu, Jan 19, 1995	7.75	8.00	7.75	8.00
658	NYSE	RAMP	Wed, Jan 18, 1995	7.63	8.00	7.38	7.88
657	NYSE	RAMP	Tue, Jan 17, 1995	7.63	7.63	7.31	7.63
656	NYSE	RAMP	Mon, Jan 16, 1995	7.38	7.75	7.25	7.38
655	NYSE	RAMP	Fri, Jan 13, 1995	7.38	7.38	7.13	7.13
654	NYSE	RAMP	Thu, Jan 12, 1995	7.19	7.38	7.13	7.13
653	NYSE	RAMP	Wed, Jan 11, 1995	7.38	7.38	7.13	7.13
652	NYSE	RAMP	Tue, Jan 10, 1995	7.00	7.19	7.00	7.19
651	NYSE	RAMP	Mon, Jan 9, 1995	7.00	7.00	6.88	6.97
650	NYSE	RAMP	Fri, Jan 6, 1995	6.81	7.00	6.81	6.88
649	NYSE	RAMP	Thu, Jan 5, 1995	7.00	7.00	6.81	7.00
648	NYSE	RAMP	Wed, Jan 4, 1995	6.94	7.00	6.81	7.00
647	NYSE	RAMP	Tue, Jan 3, 1995	6.88	6.94	6.81	6.88
646	NYSE	RAMP	Fri, Dec 30, 1994	6.87	6.94	6.81	6.94
645	NYSE	RAMP	Thu, Dec 29, 1994	6.94	6.94	6.81	6.94
644	NYSE	RAMP	Wed, Dec 28, 1994	6.81	6.94	6.81	6.88
643	NYSE	RAMP	Tue, Dec 27, 1994	6.94	6.94	6.75	6.94
642	NYSE	RAMP	Fri, Dec 23, 1994	6.94	6.94	6.81	6.84
641	NYSE	RAMP	Thu, Dec 22, 1994	6.88	6.88	6.75	6.88
640	NYSE	RAMP	Wed, Dec 21, 1994	6.84	6.88	6.75	6.88
639	NYSE	RAMP	Tue, Dec 20, 1994	7.00	7.00	6.81	6.94
638	NYSE	RAMP	Mon, Dec 19, 1994	7.00	7.00	6.88	7.00
637	NYSE	RAMP	Fri, Dec 16, 1994	7.06	7.06	6.88	6.94
636	NYSE	RAMP	Thu, Dec 15, 1994	6.88	7.06	6.88	7.00
635	NYSE	RAMP	Wed, Dec 14, 1994	7.13	7.13	6.88	7.00
634	NYSE	RAMP	Tue, Dec 13, 1994	7.06	7.13	7.00	7.13
633	NYSE	RAMP	Mon, Dec 12, 1994	6.88	7.06	6.88	7.03
632	NYSE	RAMP	Fri, Dec 9, 1994	7.06	7.06	6.88	6.94
631	NYSE	RAMP	Thu, Dec 8, 1994	7.06	7.06	6.88	7.00
630	NYSE	RAMP	Wed, Dec 7, 1994	7.06	7.06	6.88	7.06
629	NYSE	RAMP	Tue, Dec 6, 1994	7.00	7.06	6.94	7.06
628	NYSE	RAMP	Mon, Dec 5, 1994	7.25	7.25	6.94	7.00
627	NYSE	RAMP	Fri, Dec 2, 1994	7.00	7.25	6.94	7.25
626	NYSE	RAMP	Thu, Dec 1, 1994	6.88	7.00	6.63	6.94
625	NYSE	RAMP	Wed, Nov 30, 1994	6.50	6.81	6.50	6.81
624	NYSE	RAMP	Tue, Nov 29, 1994	6.69	6.69	6.50	6.69
623	NYSE	RAMP	Mon, Nov 28, 1994	6.56	6.69	6.50	6.56
622	NYSE	RAMP	Fri, Nov 25, 1994	6.56	6.56	6.44	6.56
621	NYSE	RAMP	Wed, Nov 23, 1994	6.63	6.63	6.44	6.56
620	NYSE	RAMP	Tue, Nov 22, 1994	6.81	6.81	6.56	6.63
619	NYSE	RAMP	Mon, Nov 21, 1994	6.75	6.81	6.69	6.75
618	NYSE	RAMP	Fri, Nov 18, 1994	6.75	6.88	6.59	6.72
617	NYSE	RAMP	Thu, Nov 17, 1994	6.81	7.00	6.81	6.88
616	NYSE	RAMP	Wed, Nov 16, 1994	6.81	7.00	6.81	6.81
615	NYSE	RAMP	Tue, Nov 15, 1994	7.06	7.06	6.94	7.00
614	NYSE	RAMP	Mon, Nov 14, 1994	6.94	7.13	6.94	6.94
613	NYSE	RAMP	Fri, Nov 11, 1994	7.19	7.19	6.97	6.97
612	NYSE	RAMP	Thu, Nov 10, 1994	7.00	7.19	7.00	7.03
611	NYSE	RAMP	Wed, Nov 9, 1994	7.19	7.19	7.00	7.06
610	NYSE	RAMP	Tue, Nov 8, 1994	7.13	7.19	7.00	7.19
609	NYSE	RAMP	Mon, Nov 7, 1994	7.00	7.19	7.00	7.00
608	NYSE	RAMP	Fri, Nov 4, 1994	7.00	7.19	7.00	7.09
607	NYSE	RAMP	Thu, Nov 3, 1994	7.31	7.31	7.00	7.06
606	NYSE	RAMP	Wed, Nov 2, 1994	7.50	7.50	7.19	7.19
605	NYSE	RAMP	Tue, Nov 1, 1994	7.41	7.50	7.34	7.34
604	NYSE	RAMP	Mon, Oct 31, 1994	7.44	7.50	7.31	7.31
603	NYSE	RAMP	Fri, Oct 28, 1994	7.31	7.44	7.25	7.31
602	NYSE	RAMP	Thu, Oct 27, 1994	7.13	7.31	7.06	7.19
601	NYSE	RAMP	Wed, Oct 26, 1994	7.13	7.13	7.03	7.13
600	NYSE	RAMP	Tue, Oct 25, 1994	7.13	7.13	7.00	7.13
599	NYSE	RAMP	Mon, Oct 24, 1994	7.00	7.13	7.00	7.00
598	NYSE	RAMP	Fri, Oct 21, 1994	7.06	7.25	7.06	7.13
597	NYSE	RAMP	Thu, Oct 20, 1994	7.25	7.25	7.13	7.25
596	NYSE	RAMP	Wed, Oct 19, 1994	7.00	7.25	7.00	7.25
595	NYSE	RAMP	Tue, Oct 18, 1994	7.13	7.25	6.94	7.16
594	NYSE	RAMP	Mon, Oct 17, 1994	6.63	7.13	6.63	7.13
593	NYSE	RAMP	Fri, Oct 14, 1994	6.63	6.75	6.63	6.63
592	NYSE	RAMP	Thu, Oct 13, 1994	6.69	6.81	6.63	6.81
591	NYSE	RAMP	Wed, Oct 12, 1994	6.81	6.81	6.50	6.69
590	NYSE	RAMP	Tue, Oct 11, 1994	6.81	7.00	6.81	6.81
589	NYSE	RAMP	Mon, Oct 10, 1994	6.81	7.00	6.81	6.84
588	NYSE	RAMP	Fri, Oct 7, 1994	6.81	7.00	6.81	6.88
587	NYSE	RAMP	Thu, Oct 6, 1994	6.81	6.94	6.81	6.81
586	NYSE	RAMP	Wed, Oct 5, 1994	6.81	6.94	6.81	6.81
585	NYSE	RAMP	Tue, Oct 4, 1994	6.88	7.06	6.81	6.81
584	NYSE	RAMP	Mon, Oct 3, 1994	7.00	7.06	7.00	7.06
583	NYSE	RAMP	Fri, Sep 30, 1994	7.13	7.13	7.13	7.13
582	NYSE	RAMP	Thu, Sep 29, 1994	7.13	7.13	7.00	7.00
581	NYSE	RAMP	Wed, Sep 28, 1994	7.00	7.13	7.00	7.00
580	NYSE	RAMP	Tue, Sep 27, 1994	7.06	7.13	6.94	7.06
579	NYSE	RAMP	Mon, Sep 26, 1994	6.81	6.88	6.81	6.88
578	NYSE	RAMP	Fri, Sep 23, 1994	7.00	7.00	6.81	7.00
577	NYSE	RAMP	Thu, Sep 22, 1994	6.88	6.97	6.75	6.97
576	NYSE	RAMP	Wed, Sep 21, 1994	6.88	6.94	6.75	6.81
575	NYSE	RAMP	Tue, Sep 20, 1994	6.94	7.13	6.88	6.88
574	NYSE	RAMP	Mon, Sep 19, 1994	7.00	7.13	6.94	6.94
573	NYSE	RAMP	Fri, Sep 16, 1994	7.00	7.00	6.81	6.88
572	NYSE	RAMP	Thu, Sep 15, 1994	6.75	6.88	6.75	6.75
571	NYSE	RAMP	Wed, Sep 14, 1994	6.75	6.81	6.75	6.81
570	NYSE	RAMP	Tue, Sep 13, 1994	6.75	6.81	6.75	6.75
569	NYSE	RAMP	Mon, Sep 12, 1994	6.81	6.81	6.75	6.75
568	NYSE	RAMP	Fri, Sep 9, 1994	6.69	6.88	6.69	6.81
567	NYSE	RAMP	Thu, Sep 8, 1994	6.94	6.94	6.81	6.94
566	NYSE	RAMP	Wed, Sep 7, 1994	6.94	6.94	6.81	6.94
565	NYSE	RAMP	Tue, Sep 6, 1994	6.91	6.91	6.75	6.81
564	NYSE	RAMP	Fri, Sep 2, 1994	6.94	6.94	6.75	6.94
563	NYSE	RAMP	Thu, Sep 1, 1994	6.88	6.88	6.69	6.75
562	NYSE	RAMP	Wed, Aug 31, 1994	6.56	6.88	6.53	6.88
561	NYSE	RAMP	Tue, Aug 30, 1994	6.56	6.56	6.44	6.56
560	NYSE	RAMP	Mon, Aug 29, 1994	6.56	6.56	6.44	6.44
559	NYSE	RAMP	Fri, Aug 26, 1994	6.56	6.56	6.44	6.50
558	NYSE	RAMP	Thu, Aug 25, 1994	6.69	6.69	6.44	6.56
557	NYSE	RAMP	Wed, Aug 24, 1994	6.31	6.81	6.31	6.69
556	NYSE	RAMP	Tue, Aug 23, 1994	6.44	6.44	6.31	6.38
555	NYSE	RAMP	Mon, Aug 22, 1994	6.38	6.44	6.31	6.41
554	NYSE	RAMP	Fri, Aug 19, 1994	6.44	6.50	6.38	6.38
553	NYSE	RAMP	Thu, Aug 18, 1994	6.50	6.56	6.50	6.52
552	NYSE	RAMP	Wed, Aug 17, 1994	6.31	6.75	6.31	6.56
551	NYSE	RAMP	Tue, Aug 16, 1994	6.25	6.44	6.25	6.44
550	NYSE	RAMP	Mon, Aug 15, 1994	6.13	6.38	6.13	6.25
549	NYSE	RAMP	Fri, Aug 12, 1994	6.25	6.31	6.13	6.31
548	NYSE	RAMP	Thu, Aug 11, 1994	6.00	6.25	6.00	6.25
547	NYSE	RAMP	Wed, Aug 10, 1994	6.13	6.13	6.00	6.13
546	NYSE	RAMP	Tue, Aug 9, 1994	5.94	6.13	5.94	6.06
545	NYSE	RAMP	Mon, Aug 8, 1994	6.25	6.25	5.94	5.94
544	NYSE	RAMP	Fri, Aug 5, 1994	6.06	6.25	6.06	6.25
543	NYSE	RAMP	Thu, Aug 4, 1994	6.06	6.25	6.06	6.06
542	NYSE	RAMP	Wed, Aug 3, 1994	6.03	6.25	5.94	6.25
541	NYSE	RAMP	Tue, Aug 2, 1994	5.94	6.03	5.94	6.03
540	NYSE	RAMP	Mon, Aug 1, 1994	5.94	6.06	5.94	6.06
539	NYSE	RAMP	Fri, Jul 29, 1994	5.94	6.06	5.94	6.06
538	NYSE	RAMP	Thu, Jul 28, 1994	5.81	6.06	5.81	6.03
537	NYSE	RAMP	Wed, Jul 27, 1994	5.81	5.94	5.75	5.88
536	NYSE	RAMP	Tue, Jul 26, 1994	5.75	5.81	5.75	5.81
535	NYSE	RAMP	Mon, Jul 25, 1994	5.81	5.81	5.69	5.81
534	NYSE	RAMP	Fri, Jul 22, 1994	5.69	5.81	5.69	5.75
533	NYSE	RAMP	Thu, Jul 21, 1994	5.75	5.81	5.56	5.81
532	NYSE	RAMP	Wed, Jul 20, 1994	5.75	5.75	5.56	5.75
531	NYSE	RAMP	Tue, Jul 19, 1994	5.56	5.66	5.56	5.56
530	NYSE	RAMP	Mon, Jul 18, 1994	5.56	5.69	5.56	5.63
529	NYSE	RAMP	Fri, Jul 15, 1994	5.69	5.69	5.69	5.69
528	NYSE	RAMP	Thu, Jul 14, 1994	5.50	5.69	5.50	5.63
527	NYSE	RAMP	Wed, Jul 13, 1994	5.44	5.56	5.44	5.56
526	NYSE	RAMP	Tue, Jul 12, 1994	5.44	5.44	5.38	5.41
525	NYSE	RAMP	Mon, Jul 11, 1994	5.44	5.44	5.31	5.41
524	NYSE	RAMP	Fri, Jul 8, 1994	5.38	5.44	5.19	5.44
523	NYSE	RAMP	Thu, Jul 7, 1994	5.13	5.38	5.13	5.31
522	NYSE	RAMP	Wed, Jul 6, 1994	5.25	5.38	5.13	5.25
521	NYSE	RAMP	Tue, Jul 5, 1994	5.38	5.38	5.13	5.13
520	NYSE	RAMP	Fri, Jul 1, 1994	5.31	5.38	5.13	5.25
519	NYSE	RAMP	Thu, Jun 30, 1994	5.22	5.31	5.13	5.31
518	NYSE	RAMP	Wed, Jun 29, 1994	5.13	5.31	5.13	5.13
517	NYSE	RAMP	Tue, Jun 28, 1994	5.13	5.31	5.13	5.22
516	NYSE	RAMP	Mon, Jun 27, 1994	5.13	5.31	5.13	5.31
515	NYSE	RAMP	Fri, Jun 24, 1994	5.25	5.31	5.13	5.13
514	NYSE	RAMP	Thu, Jun 23, 1994	5.00	5.44	5.00	5.25
513	NYSE	RAMP	Wed, Jun 22, 1994	5.00	5.16	4.81	5.13
512	NYSE	RAMP	Tue, Jun 21, 1994	4.88	5.00	4.81	4.81
511	NYSE	RAMP	Mon, Jun 20, 1994	5.00	5.13	5.00	5.00
510	NYSE	RAMP	Fri, Jun 17, 1994	5.19	5.19	5.06	5.13
509	NYSE	RAMP	Thu, Jun 16, 1994	5.00	5.19	5.00	5.19
508	NYSE	RAMP	Wed, Jun 15, 1994	5.13	5.13	5.00	5.09
507	NYSE	RAMP	Tue, Jun 14, 1994	4.94	5.13	4.94	5.13
506	NYSE	RAMP	Mon, Jun 13, 1994	4.94	5.06	4.94	5.06
505	NYSE	RAMP	Fri, Jun 10, 1994	5.00	5.06	4.94	4.94
504	NYSE	RAMP	Thu, Jun 9, 1994	5.06	5.06	4.94	4.94
503	NYSE	RAMP	Wed, Jun 8, 1994	5.00	5.13	5.00	5.00
502	NYSE	RAMP	Tue, Jun 7, 1994	5.00	5.06	5.00	5.00
501	NYSE	RAMP	Mon, Jun 6, 1994	5.00	5.13	5.00	5.00
500	NYSE	RAMP	Fri, Jun 3, 1994	5.13	5.13	5.06	5.13
499	NYSE	RAMP	Thu, Jun 2, 1994	5.06	5.13	5.00	5.08
498	NYSE	RAMP	Wed, Jun 1, 1994	5.00	5.13	5.00	5.00
497	NYSE	RAMP	Tue, May 31, 1994	5.19	5.19	5.00	5.19
496	NYSE	RAMP	Fri, May 27, 1994	5.25	5.38	5.19	5.19
495	NYSE	RAMP	Thu, May 26, 1994	5.38	5.44	5.25	5.25
494	NYSE	RAMP	Wed, May 25, 1994	5.25	5.50	5.25	5.50
493	NYSE	RAMP	Tue, May 24, 1994	5.38	5.44	5.25	5.38
492	NYSE	RAMP	Mon, May 23, 1994	5.25	5.50	5.25	5.41
491	NYSE	RAMP	Fri, May 20, 1994	5.19	5.38	5.19	5.38
490	NYSE	RAMP	Thu, May 19, 1994	4.63	5.38	4.63	5.31
489	NYSE	RAMP	Wed, May 18, 1994	4.63	4.75	4.63	4.69
488	NYSE	RAMP	Tue, May 17, 1994	4.81	4.84	4.63	4.63
487	NYSE	RAMP	Mon, May 16, 1994	4.88	4.88	4.81	4.81
486	NYSE	RAMP	Fri, May 13, 1994	4.94	5.06	4.72	4.81
485	NYSE	RAMP	Thu, May 12, 1994	5.13	5.13	4.94	5.13
484	NYSE	RAMP	Wed, May 11, 1994	5.00	5.02	5.00	5.00
483	NYSE	RAMP	Tue, May 10, 1994	5.13	5.13	5.00	5.00
482	NYSE	RAMP	Mon, May 9, 1994	5.00	5.13	5.00	5.00
481	NYSE	RAMP	Fri, May 6, 1994	5.13	5.13	5.00	5.00
480	NYSE	RAMP	Thu, May 5, 1994	5.19	5.19	5.00	5.03
479	NYSE	RAMP	Wed, May 4, 1994	5.06	5.06	5.00	5.00
478	NYSE	RAMP	Tue, May 3, 1994	5.06	5.19	5.06	5.19
477	NYSE	RAMP	Mon, May 2, 1994	5.00	5.13	5.00	5.13
476	NYSE	RAMP	Fri, Apr 29, 1994	5.00	5.00	5.00	5.00
475	NYSE	RAMP	Thu, Apr 28, 1994	5.13	5.13	5.00	5.13
474	NYSE	RAMP	Tue, Apr 26, 1994	5.13	5.13	5.00	5.00
473	NYSE	RAMP	Mon, Apr 25, 1994	5.00	5.13	5.00	5.00
472	NYSE	RAMP	Fri, Apr 22, 1994	5.00	5.13	5.00	5.13
471	NYSE	RAMP	Thu, Apr 21, 1994	5.00	5.13	5.00	5.00
470	NYSE	RAMP	Wed, Apr 20, 1994	5.19	5.19	5.00	5.13
469	NYSE	RAMP	Tue, Apr 19, 1994	5.13	5.13	5.06	5.06
468	NYSE	RAMP	Mon, Apr 18, 1994	5.19	5.19	5.06	5.06
467	NYSE	RAMP	Fri, Apr 15, 1994	5.19	5.19	5.06	5.06
466	NYSE	RAMP	Thu, Apr 14, 1994	5.19	5.19	5.06	5.06
465	NYSE	RAMP	Wed, Apr 13, 1994	5.25	5.25	5.19	5.19
464	NYSE	RAMP	Tue, Apr 12, 1994	5.19	5.38	5.19	5.34
463	NYSE	RAMP	Mon, Apr 11, 1994	5.19	5.31	5.19	5.31
462	NYSE	RAMP	Fri, Apr 8, 1994	5.22	5.31	5.22	5.31
461	NYSE	RAMP	Thu, Apr 7, 1994	5.19	5.25	5.06	5.25
460	NYSE	RAMP	Wed, Apr 6, 1994	5.06	5.19	5.06	5.19
459	NYSE	RAMP	Tue, Apr 5, 1994	5.13	5.19	5.06	5.19
458	NYSE	RAMP	Mon, Apr 4, 1994	5.19	5.19	5.00	5.13
457	NYSE	RAMP	Thu, Mar 31, 1994	5.19	5.31	5.19	5.19
456	NYSE	RAMP	Wed, Mar 30, 1994	5.31	5.44	5.19	5.19
455	NYSE	RAMP	Tue, Mar 29, 1994	5.31	5.44	5.31	5.31
454	NYSE	RAMP	Mon, Mar 28, 1994	5.31	5.44	5.31	5.31
453	NYSE	RAMP	Fri, Mar 25, 1994	5.44	5.44	5.38	5.44
452	NYSE	RAMP	Thu, Mar 24, 1994	5.38	5.50	5.31	5.38
451	NYSE	RAMP	Wed, Mar 23, 1994	5.44	5.56	5.38	5.38
450	NYSE	RAMP	Tue, Mar 22, 1994	5.44	5.56	5.44	5.47
449	NYSE	RAMP	Mon, Mar 21, 1994	5.56	5.56	5.44	5.44
448	NYSE	RAMP	Fri, Mar 18, 1994	5.44	5.56	5.44	5.56
447	NYSE	RAMP	Thu, Mar 17, 1994	5.44	5.56	5.44	5.50
446	NYSE	RAMP	Wed, Mar 16, 1994	5.50	5.56	5.44	5.56
445	NYSE	RAMP	Tue, Mar 15, 1994	5.44	5.63	5.44	5.50
444	NYSE	RAMP	Mon, Mar 14, 1994	5.38	5.63	5.34	5.50
443	NYSE	RAMP	Fri, Mar 11, 1994	5.31	5.31	5.31	5.31
442	NYSE	RAMP	Thu, Mar 10, 1994	5.50	5.50	5.31	5.31
441	NYSE	RAMP	Wed, Mar 9, 1994	5.56	5.56	5.31	5.31
440	NYSE	RAMP	Tue, Mar 8, 1994	5.44	5.56	5.44	5.44
439	NYSE	RAMP	Mon, Mar 7, 1994	5.44	5.44	5.44	5.44
438	NYSE	RAMP	Fri, Mar 4, 1994	5.56	5.56	5.56	5.56
437	NYSE	RAMP	Thu, Mar 3, 1994	5.44	5.44	5.44	5.44
436	NYSE	RAMP	Wed, Mar 2, 1994	5.38	5.56	5.38	5.56
435	NYSE	RAMP	Tue, Mar 1, 1994	5.56	5.63	5.44	5.63
434	NYSE	RAMP	Mon, Feb 28, 1994	5.50	5.63	5.38	5.63
433	NYSE	RAMP	Fri, Feb 25, 1994	5.38	5.50	5.38	5.50
432	NYSE	RAMP	Thu, Feb 24, 1994	5.38	5.50	5.38	5.50
431	NYSE	RAMP	Wed, Feb 23, 1994	5.75	5.75	5.38	5.38
430	NYSE	RAMP	Tue, Feb 22, 1994	5.56	5.75	5.56	5.75
429	NYSE	RAMP	Fri, Feb 18, 1994	5.75	5.75	5.56	5.56
428	NYSE	RAMP	Thu, Feb 17, 1994	5.88	5.88	5.63	5.75
427	NYSE	RAMP	Wed, Feb 16, 1994	5.97	6.00	5.88	6.00
426	NYSE	RAMP	Tue, Feb 15, 1994	5.94	6.00	5.88	5.91
425	NYSE	RAMP	Mon, Feb 14, 1994	5.94	6.00	5.88	5.91
424	NYSE	RAMP	Fri, Feb 11, 1994	5.94	6.06	5.94	6.00
423	NYSE	RAMP	Thu, Feb 10, 1994	5.94	6.06	5.94	5.94
422	NYSE	RAMP	Wed, Feb 9, 1994	6.06	6.06	5.94	5.97
421	NYSE	RAMP	Tue, Feb 8, 1994	6.03	6.06	5.94	6.06
420	NYSE	RAMP	Mon, Feb 7, 1994	5.81	6.06	5.75	6.00
419	NYSE	RAMP	Fri, Feb 4, 1994	5.94	6.06	5.94	6.00
418	NYSE	RAMP	Thu, Feb 3, 1994	5.94	6.06	5.94	6.06
417	NYSE	RAMP	Wed, Feb 2, 1994	6.03	6.06	6.03	6.06
416	NYSE	RAMP	Tue, Feb 1, 1994	5.94	6.13	5.94	5.94
415	NYSE	RAMP	Mon, Jan 31, 1994	5.94	6.13	5.94	6.06
414	NYSE	RAMP	Fri, Jan 28, 1994	5.75	6.03	5.75	6.00
413	NYSE	RAMP	Thu, Jan 27, 1994	5.75	5.88	5.75	5.88
412	NYSE	RAMP	Wed, Jan 26, 1994	5.81	5.88	5.81	5.88
411	NYSE	RAMP	Tue, Jan 25, 1994	5.81	5.88	5.81	5.88
410	NYSE	RAMP	Mon, Jan 24, 1994	5.81	5.88	5.81	5.88
409	NYSE	RAMP	Fri, Jan 21, 1994	5.88	5.88	5.81	5.88
408	NYSE	RAMP	Thu, Jan 20, 1994	5.81	5.88	5.81	5.88
407	NYSE	RAMP	Wed, Jan 19, 1994	5.81	5.88	5.63	5.88
406	NYSE	RAMP	Tue, Jan 18, 1994	5.75	5.75	5.63	5.63
405	NYSE	RAMP	Mon, Jan 17, 1994	5.69	5.72	5.50	5.72
404	NYSE	RAMP	Fri, Jan 14, 1994	5.63	5.63	5.44	5.59
403	NYSE	RAMP	Thu, Jan 13, 1994	5.38	5.63	5.38	5.63
402	NYSE	RAMP	Wed, Jan 12, 1994	5.38	5.50	5.31	5.50
401	NYSE	RAMP	Tue, Jan 11, 1994	5.19	5.38	5.19	5.19
400	NYSE	RAMP	Mon, Jan 10, 1994	5.19	5.38	5.19	5.28
399	NYSE	RAMP	Fri, Jan 7, 1994	5.19	5.38	5.19	5.38
398	NYSE	RAMP	Thu, Jan 6, 1994	5.31	5.34	5.19	5.34
397	NYSE	RAMP	Wed, Jan 5, 1994	5.31	5.31	5.19	5.31
396	NYSE	RAMP	Tue, Jan 4, 1994	5.19	5.31	5.13	5.31
395	NYSE	RAMP	Mon, Jan 3, 1994	5.38	5.50	5.31	5.31
394	NYSE	RAMP	Fri, Dec 31, 1993	5.38	5.38	5.38	5.38
393	NYSE	RAMP	Thu, Dec 30, 1993	5.44	5.56	5.38	5.53
392	NYSE	RAMP	Wed, Dec 29, 1993	5.44	5.56	5.44	5.44
391	NYSE	RAMP	Tue, Dec 28, 1993	5.53	5.56	5.44	5.56
390	NYSE	RAMP	Mon, Dec 27, 1993	5.44	5.47	5.44	5.47
389	NYSE	RAMP	Thu, Dec 23, 1993	5.44	5.56	5.44	5.56
388	NYSE	RAMP	Wed, Dec 22, 1993	5.56	5.56	5.44	5.44
387	NYSE	RAMP	Tue, Dec 21, 1993	5.44	5.56	5.44	5.44
386	NYSE	RAMP	Mon, Dec 20, 1993	5.56	5.56	5.38	5.56
385	NYSE	RAMP	Fri, Dec 17, 1993	5.56	5.56	5.44	5.44
384	NYSE	RAMP	Thu, Dec 16, 1993	5.44	5.56	5.44	5.56
383	NYSE	RAMP	Wed, Dec 15, 1993	5.44	5.56	5.25	5.56
382	NYSE	RAMP	Tue, Dec 14, 1993	5.50	5.56	5.44	5.44
381	NYSE	RAMP	Mon, Dec 13, 1993	5.50	5.69	5.50	5.50
380	NYSE	RAMP	Fri, Dec 10, 1993	5.59	5.69	5.50	5.69
379	NYSE	RAMP	Thu, Dec 9, 1993	5.50	5.63	5.50	5.63
378	NYSE	RAMP	Wed, Dec 8, 1993	5.50	5.63	5.50	5.63
377	NYSE	RAMP	Tue, Dec 7, 1993	5.50	5.63	5.50	5.50
376	NYSE	RAMP	Mon, Dec 6, 1993	5.53	5.63	5.50	5.63
375	NYSE	RAMP	Fri, Dec 3, 1993	5.63	5.63	5.50	5.53
374	NYSE	RAMP	Thu, Dec 2, 1993	5.56	5.63	5.50	5.50
373	NYSE	RAMP	Wed, Dec 1, 1993	5.44	5.56	5.44	5.44
372	NYSE	RAMP	Tue, Nov 30, 1993	5.44	5.56	5.44	5.56
371	NYSE	RAMP	Mon, Nov 29, 1993	5.44	5.56	5.44	5.56
370	NYSE	RAMP	Fri, Nov 26, 1993	5.44	5.44	5.44	5.44
369	NYSE	RAMP	Wed, Nov 24, 1993	5.50	5.56	5.44	5.44
368	NYSE	RAMP	Tue, Nov 23, 1993	5.19	5.50	5.19	5.47
367	NYSE	RAMP	Mon, Nov 22, 1993	5.00	5.19	5.00	5.19
366	NYSE	RAMP	Fri, Nov 19, 1993	5.31	5.44	5.13	5.16
365	NYSE	RAMP	Thu, Nov 18, 1993	5.75	5.88	5.47	5.50
364	NYSE	RAMP	Wed, Nov 17, 1993	5.75	5.94	5.75	5.75
363	NYSE	RAMP	Tue, Nov 16, 1993	5.94	5.94	5.75	5.75
362	NYSE	RAMP	Mon, Nov 15, 1993	5.75	5.84	5.69	5.69
361	NYSE	RAMP	Fri, Nov 12, 1993	5.63	5.75	5.63	5.75
360	NYSE	RAMP	Thu, Nov 11, 1993	5.63	5.75	5.63	5.69
359	NYSE	RAMP	Wed, Nov 10, 1993	5.63	5.69	5.63	5.69
358	NYSE	RAMP	Tue, Nov 9, 1993	5.69	5.69	5.69	5.69
357	NYSE	RAMP	Mon, Nov 8, 1993	5.63	5.69	5.63	5.69
356	NYSE	RAMP	Fri, Nov 5, 1993	5.69	5.75	5.63	5.69
355	NYSE	RAMP	Thu, Nov 4, 1993	5.69	5.75	5.69	5.69
354	NYSE	RAMP	Wed, Nov 3, 1993	5.69	5.69	5.69	5.69
353	NYSE	RAMP	Tue, Nov 2, 1993	5.56	5.81	5.56	5.75
352	NYSE	RAMP	Mon, Nov 1, 1993	5.56	5.56	5.44	5.50
351	NYSE	RAMP	Fri, Oct 29, 1993	5.31	5.56	5.31	5.56
350	NYSE	RAMP	Thu, Oct 28, 1993	5.31	5.50	5.31	5.50
349	NYSE	RAMP	Wed, Oct 27, 1993	5.50	5.50	5.25	5.50
348	NYSE	RAMP	Tue, Oct 26, 1993	5.31	5.50	5.31	5.34
347	NYSE	RAMP	Mon, Oct 25, 1993	5.50	5.63	5.31	5.31
346	NYSE	RAMP	Fri, Oct 22, 1993	5.63	5.63	5.53	5.63
345	NYSE	RAMP	Thu, Oct 21, 1993	5.50	5.50	5.31	5.50
344	NYSE	RAMP	Wed, Oct 20, 1993	5.31	5.50	5.31	5.44
343	NYSE	RAMP	Tue, Oct 19, 1993	5.63	5.63	5.31	5.31
342	NYSE	RAMP	Mon, Oct 18, 1993	6.06	6.06	5.44	5.50
341	NYSE	RAMP	Fri, Oct 15, 1993	5.94	6.06	5.94	6.06
340	NYSE	RAMP	Thu, Oct 14, 1993	5.94	6.06	5.94	5.94
339	NYSE	RAMP	Wed, Oct 13, 1993	5.94	6.06	5.94	5.94
338	NYSE	RAMP	Tue, Oct 12, 1993	5.94	6.06	5.81	5.97
337	NYSE	RAMP	Mon, Oct 11, 1993	5.88	5.94	5.78	5.94
336	NYSE	RAMP	Fri, Oct 8, 1993	5.88	5.88	5.69	5.88
335	NYSE	RAMP	Thu, Oct 7, 1993	5.69	5.88	5.69	5.75
334	NYSE	RAMP	Wed, Oct 6, 1993	5.63	5.81	5.63	5.81
333	NYSE	RAMP	Tue, Oct 5, 1993	5.69	5.75	5.63	5.72
332	NYSE	RAMP	Mon, Oct 4, 1993	5.50	5.75	5.50	5.63
331	NYSE	RAMP	Fri, Oct 1, 1993	5.25	5.50	5.25	5.50
330	NYSE	RAMP	Thu, Sep 30, 1993	5.25	5.44	5.25	5.44
329	NYSE	RAMP	Wed, Sep 29, 1993	5.25	5.44	5.25	5.25
328	NYSE	RAMP	Tue, Sep 28, 1993	5.25	5.44	5.25	5.38
327	NYSE	RAMP	Mon, Sep 27, 1993	5.25	5.44	5.25	5.31
326	NYSE	RAMP	Fri, Sep 24, 1993	5.25	5.44	5.25	5.44
325	NYSE	RAMP	Thu, Sep 23, 1993	5.25	5.44	5.25	5.44
324	NYSE	RAMP	Wed, Sep 22, 1993	5.22	5.38	5.13	5.38
323	NYSE	RAMP	Tue, Sep 21, 1993	5.13	5.38	5.13	5.38
322	NYSE	RAMP	Mon, Sep 20, 1993	5.13	5.31	5.13	5.31
321	NYSE	RAMP	Fri, Sep 17, 1993	5.09	5.13	4.94	5.13
320	NYSE	RAMP	Thu, Sep 16, 1993	4.94	5.03	4.94	5.03
319	NYSE	RAMP	Wed, Sep 15, 1993	5.00	5.13	5.00	5.00
318	NYSE	RAMP	Tue, Sep 14, 1993	5.19	5.25	5.00	5.00
317	NYSE	RAMP	Mon, Sep 13, 1993	5.19	5.25	5.19	5.19
316	NYSE	RAMP	Fri, Sep 10, 1993	5.25	5.25	5.19	5.19
315	NYSE	RAMP	Thu, Sep 9, 1993	5.13	5.31	5.13	5.19
314	NYSE	RAMP	Wed, Sep 8, 1993	5.38	5.44	5.19	5.25
313	NYSE	RAMP	Tue, Sep 7, 1993	5.38	5.56	5.38	5.56
312	NYSE	RAMP	Fri, Sep 3, 1993	5.25	5.44	5.25	5.44
311	NYSE	RAMP	Thu, Sep 2, 1993	5.00	5.44	4.94	5.38
310	NYSE	RAMP	Wed, Sep 1, 1993	4.88	5.00	4.81	4.88
309	NYSE	RAMP	Tue, Aug 31, 1993	4.81	4.94	4.81	4.88
308	NYSE	RAMP	Mon, Aug 30, 1993	4.81	4.94	4.81	4.81
307	NYSE	RAMP	Fri, Aug 27, 1993	4.88	4.97	4.81	4.81
306	NYSE	RAMP	Thu, Aug 26, 1993	4.88	5.00	4.81	5.00
305	NYSE	RAMP	Wed, Aug 25, 1993	4.75	4.94	4.75	4.94
304	NYSE	RAMP	Tue, Aug 24, 1993	4.75	4.88	4.75	4.88
303	NYSE	RAMP	Mon, Aug 23, 1993	4.75	4.88	4.75	4.88
302	NYSE	RAMP	Fri, Aug 20, 1993	4.69	4.94	4.69	4.94
301	NYSE	RAMP	Thu, Aug 19, 1993	4.63	4.81	4.63	4.81
300	NYSE	RAMP	Wed, Aug 18, 1993	4.50	4.75	4.50	4.75
299	NYSE	RAMP	Tue, Aug 17, 1993	4.56	4.69	4.50	4.50
298	NYSE	RAMP	Mon, Aug 16, 1993	4.50	4.56	4.50	4.56
297	NYSE	RAMP	Fri, Aug 13, 1993	4.56	4.56	4.50	4.53
296	NYSE	RAMP	Thu, Aug 12, 1993	4.44	4.56	4.44	4.50
295	NYSE	RAMP	Wed, Aug 11, 1993	4.38	4.50	4.38	4.50
294	NYSE	RAMP	Tue, Aug 10, 1993	4.69	4.69	4.50	4.50
293	NYSE	RAMP	Mon, Aug 9, 1993	4.63	4.63	4.56	4.63
292	NYSE	RAMP	Fri, Aug 6, 1993	4.75	4.75	4.56	4.59
291	NYSE	RAMP	Thu, Aug 5, 1993	4.38	4.63	4.31	4.63
290	NYSE	RAMP	Wed, Aug 4, 1993	4.19	4.31	4.19	4.25
289	NYSE	RAMP	Tue, Aug 3, 1993	4.25	4.31	4.19	4.25
288	NYSE	RAMP	Mon, Aug 2, 1993	4.31	4.31	4.25	4.31
287	NYSE	RAMP	Fri, Jul 30, 1993	4.19	4.22	4.19	4.22
286	NYSE	RAMP	Thu, Jul 29, 1993	4.19	4.31	4.19	4.31
285	NYSE	RAMP	Wed, Jul 28, 1993	4.19	4.31	4.19	4.31
284	NYSE	RAMP	Tue, Jul 27, 1993	4.19	4.25	4.19	4.19
283	NYSE	RAMP	Mon, Jul 26, 1993	4.19	4.25	4.19	4.25
282	NYSE	RAMP	Fri, Jul 23, 1993	4.25	4.25	4.22	4.25
281	NYSE	RAMP	Thu, Jul 22, 1993	4.06	4.25	4.06	4.06
280	NYSE	RAMP	Wed, Jul 21, 1993	4.25	4.25	4.25	4.25
279	NYSE	RAMP	Tue, Jul 20, 1993	4.25	4.25	4.06	4.25
278	NYSE	RAMP	Mon, Jul 19, 1993	4.28	4.38	4.19	4.19
277	NYSE	RAMP	Fri, Jul 16, 1993	4.31	4.31	4.25	4.31
276	NYSE	RAMP	Thu, Jul 15, 1993	4.31	4.31	4.19	4.31
275	NYSE	RAMP	Wed, Jul 14, 1993	4.25	4.31	4.22	4.22
274	NYSE	RAMP	Tue, Jul 13, 1993	4.25	4.25	4.13	4.22
273	NYSE	RAMP	Mon, Jul 12, 1993	4.06	4.25	4.06	4.16
272	NYSE	RAMP	Fri, Jul 9, 1993	4.25	4.25	4.16	4.16
271	NYSE	RAMP	Thu, Jul 8, 1993	4.19	4.19	4.13	4.13
270	NYSE	RAMP	Wed, Jul 7, 1993	4.28	4.38	4.28	4.38
269	NYSE	RAMP	Tue, Jul 6, 1993	4.38	4.38	4.38	4.38
268	NYSE	RAMP	Fri, Jul 2, 1993	4.25	4.44	4.25	4.44
267	NYSE	RAMP	Thu, Jul 1, 1993	4.31	4.38	4.31	4.31
266	NYSE	RAMP	Wed, Jun 30, 1993	4.25	4.38	4.25	4.31
265	NYSE	RAMP	Tue, Jun 29, 1993	4.22	4.38	4.19	4.31
264	NYSE	RAMP	Mon, Jun 28, 1993	4.25	4.25	4.13	4.16
263	NYSE	RAMP	Fri, Jun 25, 1993	4.44	4.44	4.06	4.09
262	NYSE	RAMP	Thu, Jun 24, 1993	4.44	4.44	4.44	4.44
261	NYSE	RAMP	Wed, Jun 23, 1993	4.38	4.44	4.38	4.44
260	NYSE	RAMP	Tue, Jun 22, 1993	4.38	4.44	4.38	4.44
259	NYSE	RAMP	Mon, Jun 21, 1993	4.50	4.50	4.38	4.38
258	NYSE	RAMP	Fri, Jun 18, 1993	4.50	4.50	4.38	4.38
257	NYSE	RAMP	Thu, Jun 17, 1993	4.38	4.50	4.38	4.38
256	NYSE	RAMP	Wed, Jun 16, 1993	4.50	4.50	4.38	4.38
255	NYSE	RAMP	Tue, Jun 15, 1993	4.44	4.56	4.38	4.50
254	NYSE	RAMP	Mon, Jun 14, 1993	4.75	4.75	4.50	4.56
253	NYSE	RAMP	Fri, Jun 11, 1993	4.75	4.75	4.56	4.75
252	NYSE	RAMP	Thu, Jun 10, 1993	4.63	4.75	4.56	4.56
251	NYSE	RAMP	Wed, Jun 9, 1993	4.63	4.75	4.63	4.66
250	NYSE	RAMP	Tue, Jun 8, 1993	4.94	4.94	4.75	4.81
249	NYSE	RAMP	Mon, Jun 7, 1993	4.75	5.06	4.75	4.88
248	NYSE	RAMP	Fri, Jun 4, 1993	4.69	4.88	4.63	4.75
247	NYSE	RAMP	Thu, Jun 3, 1993	4.69	4.69	4.56	4.69
246	NYSE	RAMP	Wed, Jun 2, 1993	4.69	4.69	4.56	4.69
245	NYSE	RAMP	Tue, Jun 1, 1993	4.63	4.66	4.38	4.66
244	NYSE	RAMP	Fri, May 28, 1993	4.63	4.63	4.63	4.63
243	NYSE	RAMP	Thu, May 27, 1993	4.38	4.63	4.38	4.38
242	NYSE	RAMP	Wed, May 26, 1993	4.38	4.63	4.38	4.38
241	NYSE	RAMP	Tue, May 25, 1993	4.56	4.56	4.44	4.44
240	NYSE	RAMP	Mon, May 24, 1993	4.63	4.63	4.56	4.59
239	NYSE	RAMP	Fri, May 21, 1993	4.63	4.63	4.56	4.63
238	NYSE	RAMP	Thu, May 20, 1993	4.44	4.81	4.38	4.63
237	NYSE	RAMP	Wed, May 19, 1993	4.25	4.38	4.13	4.25
236	NYSE	RAMP	Tue, May 18, 1993	4.19	4.31	4.19	4.22
235	NYSE	RAMP	Mon, May 17, 1993	4.19	4.38	4.19	4.19
234	NYSE	RAMP	Fri, May 14, 1993	4.31	4.41	4.31	4.38
233	NYSE	RAMP	Thu, May 13, 1993	4.31	4.50	4.31	4.34
232	NYSE	RAMP	Wed, May 12, 1993	4.47	4.50	4.31	4.50
231	NYSE	RAMP	Tue, May 11, 1993	4.56	4.56	4.44	4.56
230	NYSE	RAMP	Mon, May 10, 1993	4.44	4.56	4.38	4.56
229	NYSE	RAMP	Fri, May 7, 1993	4.34	4.50	4.31	4.44
228	NYSE	RAMP	Thu, May 6, 1993	4.25	4.38	4.25	4.34
227	NYSE	RAMP	Wed, May 5, 1993	4.13	4.31	4.13	4.25
226	NYSE	RAMP	Tue, May 4, 1993	3.94	4.13	3.94	4.09
225	NYSE	RAMP	Mon, May 3, 1993	3.94	3.94	3.88	3.88
224	NYSE	RAMP	Fri, Apr 30, 1993	3.94	3.94	3.88	3.88
223	NYSE	RAMP	Thu, Apr 29, 1993	4.06	4.06	3.81	3.81
222	NYSE	RAMP	Wed, Apr 28, 1993	3.88	4.06	3.88	3.88
221	NYSE	RAMP	Tue, Apr 27, 1993	3.88	4.06	3.88	3.88
220	NYSE	RAMP	Mon, Apr 26, 1993	3.97	3.97	3.88	3.88
219	NYSE	RAMP	Fri, Apr 23, 1993	4.00	4.06	3.88	3.88
218	NYSE	RAMP	Thu, Apr 22, 1993	3.88	3.97	3.81	3.88
217	NYSE	RAMP	Wed, Apr 21, 1993	3.81	3.88	3.75	3.81
216	NYSE	RAMP	Tue, Apr 20, 1993	3.94	3.94	3.69	3.69
215	NYSE	RAMP	Mon, Apr 19, 1993	3.94	3.94	3.81	3.84
214	NYSE	RAMP	Fri, Apr 16, 1993	4.06	4.19	3.94	3.94
213	NYSE	RAMP	Thu, Apr 15, 1993	4.06	4.06	4.06	4.06
212	NYSE	RAMP	Wed, Apr 14, 1993	4.06	4.19	4.06	4.13
211	NYSE	RAMP	Tue, Apr 13, 1993	4.06	4.19	4.06	4.13
210	NYSE	RAMP	Mon, Apr 12, 1993	4.06	4.19	4.06	4.06
209	NYSE	RAMP	Thu, Apr 8, 1993	4.06	4.19	4.06	4.19
208	NYSE	RAMP	Wed, Apr 7, 1993	4.06	4.19	4.06	4.06
207	NYSE	RAMP	Tue, Apr 6, 1993	4.06	4.19	4.06	4.06
206	NYSE	RAMP	Mon, Apr 5, 1993	4.06	4.25	4.06	4.06
205	NYSE	RAMP	Fri, Apr 2, 1993	4.19	4.25	4.13	4.13
204	NYSE	RAMP	Thu, Apr 1, 1993	4.44	4.44	4.25	4.25
203	NYSE	RAMP	Wed, Mar 31, 1993	4.25	4.44	4.19	4.38
202	NYSE	RAMP	Tue, Mar 30, 1993	4.19	4.25	4.19	4.19
201	NYSE	RAMP	Mon, Mar 29, 1993	4.06	4.25	3.94	4.22
200	NYSE	RAMP	Fri, Mar 26, 1993	3.94	4.06	3.94	4.06
199	NYSE	RAMP	Thu, Mar 25, 1993	3.94	3.94	3.94	3.94
198	NYSE	RAMP	Wed, Mar 24, 1993	3.97	4.06	3.94	4.06
197	NYSE	RAMP	Tue, Mar 23, 1993	4.19	4.19	3.94	4.13
196	NYSE	RAMP	Mon, Mar 22, 1993	4.16	4.19	4.06	4.13
195	NYSE	RAMP	Fri, Mar 19, 1993	4.13	4.25	4.13	4.19
194	NYSE	RAMP	Thu, Mar 18, 1993	4.19	4.31	4.13	4.28
193	NYSE	RAMP	Wed, Mar 17, 1993	4.31	4.31	4.13	4.13
192	NYSE	RAMP	Tue, Mar 16, 1993	4.13	4.13	4.13	4.13
191	NYSE	RAMP	Mon, Mar 15, 1993	4.25	4.25	4.13	4.13
190	NYSE	RAMP	Fri, Mar 12, 1993	4.19	4.25	4.13	4.19
189	NYSE	RAMP	Thu, Mar 11, 1993	4.19	4.31	4.19	4.31
188	NYSE	RAMP	Wed, Mar 10, 1993	4.31	4.44	4.25	4.25
187	NYSE	RAMP	Tue, Mar 9, 1993	4.19	4.44	4.19	4.44
186	NYSE	RAMP	Mon, Mar 8, 1993	4.13	4.31	4.13	4.19
185	NYSE	RAMP	Fri, Mar 5, 1993	4.19	4.25	4.06	4.19
184	NYSE	RAMP	Thu, Mar 4, 1993	3.81	4.19	3.81	4.13
183	NYSE	RAMP	Wed, Mar 3, 1993	3.75	3.94	3.75	3.94
182	NYSE	RAMP	Tue, Mar 2, 1993	3.81	4.00	3.75	3.84
181	NYSE	RAMP	Mon, Mar 1, 1993	3.81	3.81	3.78	3.78
180	NYSE	RAMP	Fri, Feb 26, 1993	3.63	3.81	3.63	3.78
179	NYSE	RAMP	Thu, Feb 25, 1993	3.63	3.75	3.44	3.50
178	NYSE	RAMP	Wed, Feb 24, 1993	3.25	3.63	3.13	3.63
177	NYSE	RAMP	Tue, Feb 23, 1993	3.25	3.38	3.06	3.13
176	NYSE	RAMP	Mon, Feb 22, 1993	3.44	3.56	3.25	3.38
175	NYSE	RAMP	Fri, Feb 19, 1993	3.75	3.81	3.44	3.50
174	NYSE	RAMP	Thu, Feb 18, 1993	3.81	3.88	3.44	3.63
173	NYSE	RAMP	Wed, Feb 17, 1993	3.88	3.88	3.63	3.63
172	NYSE	RAMP	Tue, Feb 16, 1993	4.19	4.19	3.88	3.94
171	NYSE	RAMP	Fri, Feb 12, 1993	4.19	4.19	4.06	4.09
170	NYSE	RAMP	Thu, Feb 11, 1993	4.13	4.13	3.94	4.00
169	NYSE	RAMP	Wed, Feb 10, 1993	4.06	4.13	3.94	3.94
168	NYSE	RAMP	Tue, Feb 9, 1993	3.94	4.13	3.94	4.13
167	NYSE	RAMP	Mon, Feb 8, 1993	4.13	4.13	3.94	4.13
166	NYSE	RAMP	Fri, Feb 5, 1993	3.94	4.19	3.94	4.19
165	NYSE	RAMP	Thu, Feb 4, 1993	4.00	4.19	4.00	4.06
164	NYSE	RAMP	Wed, Feb 3, 1993	4.00	4.19	4.00	4.19
163	NYSE	RAMP	Tue, Feb 2, 1993	4.00	4.19	4.00	4.06
162	NYSE	RAMP	Mon, Feb 1, 1993	4.19	4.19	4.00	4.19
161	NYSE	RAMP	Fri, Jan 29, 1993	4.00	4.09	4.00	4.09
160	NYSE	RAMP	Thu, Jan 28, 1993	4.13	4.13	3.88	4.06
159	NYSE	RAMP	Wed, Jan 27, 1993	4.38	4.38	4.00	4.13
158	NYSE	RAMP	Tue, Jan 26, 1993	4.31	4.44	4.19	4.38
157	NYSE	RAMP	Mon, Jan 25, 1993	4.56	4.56	4.31	4.31
156	NYSE	RAMP	Fri, Jan 22, 1993	4.56	4.56	4.44	4.56
155	NYSE	RAMP	Thu, Jan 21, 1993	4.63	4.63	4.38	4.38
154	NYSE	RAMP	Wed, Jan 20, 1993	4.63	4.63	4.44	4.63
153	NYSE	RAMP	Tue, Jan 19, 1993	4.69	4.69	4.50	4.50
152	NYSE	RAMP	Mon, Jan 18, 1993	4.44	4.63	4.44	4.63
151	NYSE	RAMP	Fri, Jan 15, 1993	4.50	4.50	4.31	4.50
150	NYSE	RAMP	Thu, Jan 14, 1993	4.31	4.50	4.31	4.50
149	NYSE	RAMP	Wed, Jan 13, 1993	4.50	4.50	4.31	4.41
148	NYSE	RAMP	Tue, Jan 12, 1993	4.50	4.50	4.31	4.31
147	NYSE	RAMP	Mon, Jan 11, 1993	4.31	4.44	4.31	4.41
146	NYSE	RAMP	Fri, Jan 8, 1993	4.38	4.50	4.25	4.38
145	NYSE	RAMP	Thu, Jan 7, 1993	4.56	4.56	4.31	4.38
144	NYSE	RAMP	Wed, Jan 6, 1993	4.63	4.63	4.44	4.44
143	NYSE	RAMP	Tue, Jan 5, 1993	4.63	4.63	4.44	4.63
142	NYSE	RAMP	Mon, Jan 4, 1993	4.50	4.63	4.50	4.56
141	NYSE	RAMP	Thu, Dec 31, 1992	4.63	4.63	4.50	4.56
140	NYSE	RAMP	Wed, Dec 30, 1992	4.56	4.69	4.56	4.63
139	NYSE	RAMP	Tue, Dec 29, 1992	4.50	4.69	4.50	4.69
138	NYSE	RAMP	Mon, Dec 28, 1992	4.56	4.63	4.50	4.63
137	NYSE	RAMP	Thu, Dec 24, 1992	4.56	4.56	4.56	4.56
136	NYSE	RAMP	Wed, Dec 23, 1992	4.56	4.56	4.56	4.56
135	NYSE	RAMP	Tue, Dec 22, 1992	4.44	4.56	4.44	4.44
134	NYSE	RAMP	Mon, Dec 21, 1992	4.56	4.56	4.44	4.56
133	NYSE	RAMP	Fri, Dec 18, 1992	4.56	4.56	4.44	4.56
132	NYSE	RAMP	Thu, Dec 17, 1992	4.56	4.56	4.44	4.50
131	NYSE	RAMP	Wed, Dec 16, 1992	4.50	4.75	4.44	4.56
130	NYSE	RAMP	Tue, Dec 15, 1992	4.75	4.75	4.44	4.50
129	NYSE	RAMP	Mon, Dec 14, 1992	4.81	4.81	4.69	4.69
128	NYSE	RAMP	Fri, Dec 11, 1992	4.44	4.81	4.25	4.69
127	NYSE	RAMP	Thu, Dec 10, 1992	4.31	4.44	4.19	4.44
126	NYSE	RAMP	Wed, Dec 9, 1992	4.19	4.31	4.13	4.22
125	NYSE	RAMP	Tue, Dec 8, 1992	4.00	4.19	3.94	4.09
124	NYSE	RAMP	Mon, Dec 7, 1992	3.88	4.00	3.81	4.00
123	NYSE	RAMP	Fri, Dec 4, 1992	3.88	3.88	3.81	3.88
122	NYSE	RAMP	Thu, Dec 3, 1992	3.88	3.88	3.81	3.81
121	NYSE	RAMP	Wed, Dec 2, 1992	3.94	3.94	3.81	3.88
120	NYSE	RAMP	Tue, Dec 1, 1992	4.00	4.00	3.81	3.88
119	NYSE	RAMP	Mon, Nov 30, 1992	3.78	3.88	3.75	3.78
118	NYSE	RAMP	Fri, Nov 27, 1992	3.69	3.75	3.63	3.75
117	NYSE	RAMP	Wed, Nov 25, 1992	3.63	3.69	3.59	3.69
116	NYSE	RAMP	Tue, Nov 24, 1992	3.73	3.75	3.59	3.59
115	NYSE	RAMP	Mon, Nov 23, 1992	3.81	3.81	3.72	3.73
114	NYSE	RAMP	Fri, Nov 20, 1992	3.81	3.81	3.72	3.81
113	NYSE	RAMP	Thu, Nov 19, 1992	3.84	3.91	3.69	3.80
112	NYSE	RAMP	Wed, Nov 18, 1992	3.88	3.97	3.88	3.94
111	NYSE	RAMP	Tue, Nov 17, 1992	3.94	4.00	3.88	3.94
110	NYSE	RAMP	Mon, Nov 16, 1992	4.03	4.03	3.97	3.97
109	NYSE	RAMP	Fri, Nov 13, 1992	4.03	4.03	3.94	4.03
108	NYSE	RAMP	Thu, Nov 12, 1992	3.84	4.03	3.78	4.00
107	NYSE	RAMP	Wed, Nov 11, 1992	3.78	3.84	3.72	3.84
106	NYSE	RAMP	Tue, Nov 10, 1992	3.53	3.81	3.53	3.75
105	NYSE	RAMP	Mon, Nov 9, 1992	3.50	3.53	3.50	3.50
104	NYSE	RAMP	Fri, Nov 6, 1992	3.50	3.50	3.44	3.50
103	NYSE	RAMP	Thu, Nov 5, 1992	3.41	3.53	3.41	3.44
102	NYSE	RAMP	Wed, Nov 4, 1992	3.41	3.44	3.38	3.38
101	NYSE	RAMP	Tue, Nov 3, 1992	3.38	3.44	3.38	3.41
100	NYSE	RAMP	Mon, Nov 2, 1992	3.44	3.44	3.38	3.41
99	NYSE	RAMP	Fri, Oct 30, 1992	3.31	3.44	3.31	3.44
98	NYSE	RAMP	Thu, Oct 29, 1992	3.31	3.34	3.31	3.34
97	NYSE	RAMP	Wed, Oct 28, 1992	3.41	3.41	3.31	3.31
96	NYSE	RAMP	Tue, Oct 27, 1992	3.38	3.44	3.36	3.38
95	NYSE	RAMP	Mon, Oct 26, 1992	3.44	3.44	3.38	3.38
94	NYSE	RAMP	Fri, Oct 23, 1992	3.47	3.50	3.44	3.47
93	NYSE	RAMP	Thu, Oct 22, 1992	3.34	3.47	3.34	3.47
92	NYSE	RAMP	Wed, Oct 21, 1992	3.28	3.44	3.25	3.41
91	NYSE	RAMP	Tue, Oct 20, 1992	3.06	3.25	3.06	3.19
90	NYSE	RAMP	Mon, Oct 19, 1992	3.00	3.06	3.00	3.06
89	NYSE	RAMP	Fri, Oct 16, 1992	3.00	3.03	3.00	3.03
88	NYSE	RAMP	Thu, Oct 15, 1992	2.94	3.00	2.94	3.00
87	NYSE	RAMP	Wed, Oct 14, 1992	3.00	3.06	2.97	3.00
86	NYSE	RAMP	Tue, Oct 13, 1992	3.00	3.09	3.00	3.03
85	NYSE	RAMP	Mon, Oct 12, 1992	3.00	3.03	3.00	3.00
84	NYSE	RAMP	Fri, Oct 9, 1992	3.06	3.06	3.00	3.00
83	NYSE	RAMP	Thu, Oct 8, 1992	3.06	3.13	3.06	3.06
82	NYSE	RAMP	Wed, Oct 7, 1992	3.03	3.22	3.03	3.13
81	NYSE	RAMP	Tue, Oct 6, 1992	2.88	3.09	2.88	3.03
80	NYSE	RAMP	Mon, Oct 5, 1992	2.84	2.84	2.72	2.78
79	NYSE	RAMP	Fri, Oct 2, 1992	3.00	3.09	2.94	2.94
78	NYSE	RAMP	Thu, Oct 1, 1992	3.09	3.09	3.00	3.00
77	NYSE	RAMP	Wed, Sep 30, 1992	3.00	3.09	3.00	3.09
76	NYSE	RAMP	Tue, Sep 29, 1992	3.09	3.09	3.00	3.00
75	NYSE	RAMP	Mon, Sep 28, 1992	3.00	3.09	3.00	3.00
74	NYSE	RAMP	Fri, Sep 25, 1992	3.00	3.03	2.94	3.00
73	NYSE	RAMP	Thu, Sep 24, 1992	3.00	3.06	3.00	3.06
72	NYSE	RAMP	Wed, Sep 23, 1992	3.09	3.13	3.00	3.06
71	NYSE	RAMP	Tue, Sep 22, 1992	3.13	3.19	3.13	3.19
70	NYSE	RAMP	Mon, Sep 21, 1992	3.22	3.31	3.09	3.13
69	NYSE	RAMP	Fri, Sep 18, 1992	2.94	3.31	2.94	3.31
68	NYSE	RAMP	Thu, Sep 17, 1992	2.88	3.03	2.88	2.94
67	NYSE	RAMP	Wed, Sep 16, 1992	2.75	2.88	2.75	2.88
66	NYSE	RAMP	Tue, Sep 15, 1992	2.81	2.84	2.75	2.81
65	NYSE	RAMP	Mon, Sep 14, 1992	2.81	2.94	2.81	2.86
64	NYSE	RAMP	Fri, Sep 11, 1992	2.41	2.88	2.38	2.86
63	NYSE	RAMP	Thu, Sep 10, 1992	2.34	2.41	2.28	2.38
62	NYSE	RAMP	Tue, Sep 8, 1992	2.25	2.34	2.25	2.28
61	NYSE	RAMP	Thu, Sep 3, 1992	2.31	2.31	2.31	2.31
60	NYSE	RAMP	Wed, Sep 2, 1992	2.25	2.31	2.25	2.25
59	NYSE	RAMP	Tue, Sep 1, 1992	2.25	2.31	2.25	2.30
58	NYSE	RAMP	Mon, Aug 31, 1992	2.27	2.27	2.25	2.25
57	NYSE	RAMP	Fri, Aug 28, 1992	2.28	2.28	2.25	2.28
56	NYSE	RAMP	Thu, Aug 27, 1992	2.22	2.28	2.22	2.28
55	NYSE	RAMP	Wed, Aug 26, 1992	2.25	2.25	2.25	2.25
54	NYSE	RAMP	Tue, Aug 25, 1992	2.25	2.31	2.25	2.25
53	NYSE	RAMP	Mon, Aug 24, 1992	2.25	2.31	2.25	2.31
52	NYSE	RAMP	Fri, Aug 21, 1992	2.25	2.34	2.25	2.28
51	NYSE	RAMP	Thu, Aug 20, 1992	2.22	2.28	2.22	2.22
50	NYSE	RAMP	Wed, Aug 19, 1992	2.28	2.28	2.22	2.22
49	NYSE	RAMP	Tue, Aug 18, 1992	2.22	2.22	2.22	2.22
48	NYSE	RAMP	Mon, Aug 17, 1992	2.22	2.28	2.19	2.23
47	NYSE	RAMP	Fri, Aug 14, 1992	2.22	2.22	2.22	2.22
46	NYSE	RAMP	Thu, Aug 13, 1992	2.25	2.28	2.22	2.23
45	NYSE	RAMP	Wed, Aug 12, 1992	2.25	2.31	2.25	2.28
44	NYSE	RAMP	Tue, Aug 11, 1992	2.22	2.28	2.19	2.28
43	NYSE	RAMP	Mon, Aug 10, 1992	2.16	2.22	2.16	2.22
42	NYSE	RAMP	Fri, Aug 7, 1992	2.19	2.22	2.13	2.19
41	NYSE	RAMP	Thu, Aug 6, 1992	2.03	2.19	2.03	2.19
40	NYSE	RAMP	Wed, Aug 5, 1992	2.06	2.09	2.00	2.00
39	NYSE	RAMP	Tue, Aug 4, 1992	2.06	2.09	2.06	2.09
38	NYSE	RAMP	Mon, Aug 3, 1992	2.09	2.09	2.09	2.09
37	NYSE	RAMP	Fri, Jul 31, 1992	2.22	2.22	2.13	2.13
36	NYSE	RAMP	Thu, Jul 30, 1992	2.22	2.25	2.16	2.16
35	NYSE	RAMP	Wed, Jul 29, 1992	2.22	2.25	2.16	2.22
34	NYSE	RAMP	Tue, Jul 28, 1992	2.13	2.22	2.09	2.16
33	NYSE	RAMP	Mon, Jul 27, 1992	2.16	2.16	2.09	2.13
32	NYSE	RAMP	Fri, Jul 24, 1992	2.09	2.16	2.09	2.16
31	NYSE	RAMP	Thu, Jul 23, 1992	2.13	2.16	2.13	2.13
30	NYSE	RAMP	Wed, Jul 22, 1992	2.13	2.16	2.13	2.13
29	NYSE	RAMP	Tue, Jul 21, 1992	2.06	2.13	2.06	2.13
28	NYSE	RAMP	Mon, Jul 20, 1992	2.06	2.11	2.06	2.11
27	NYSE	RAMP	Fri, Jul 17, 1992	2.13	2.13	2.06	2.09
26	NYSE	RAMP	Thu, Jul 16, 1992	2.09	2.13	2.06	2.09
25	NYSE	RAMP	Wed, Jul 15, 1992	2.19	2.19	2.13	2.13
24	NYSE	RAMP	Tue, Jul 14, 1992	2.16	2.16	2.16	2.16
23	NYSE	RAMP	Mon, Jul 13, 1992	2.16	2.22	2.16	2.16
22	NYSE	RAMP	Fri, Jul 10, 1992	2.03	2.22	2.00	2.16
21	NYSE	RAMP	Thu, Jul 9, 1992	2.00	2.06	2.00	2.06
20	NYSE	RAMP	Wed, Jul 8, 1992	1.94	2.06	1.94	2.06
19	NYSE	RAMP	Tue, Jul 7, 1992	2.03	2.03	1.94	2.00
18	NYSE	RAMP	Mon, Jul 6, 1992	1.91	2.03	1.88	2.03
17	NYSE	RAMP	Thu, Jul 2, 1992	1.88	1.91	1.88	1.89
16	NYSE	RAMP	Wed, Jul 1, 1992	1.88	1.94	1.88	1.91
15	NYSE	RAMP	Tue, Jun 30, 1992	1.81	1.94	1.81	1.88
14	NYSE	RAMP	Mon, Jun 29, 1992	1.91	1.91	1.81	1.81
13	NYSE	RAMP	Fri, Jun 26, 1992	1.91	1.91	1.91	1.91
12	NYSE	RAMP	Thu, Jun 25, 1992	1.91	1.91	1.91	1.91
11	NYSE	RAMP	Wed, Jun 24, 1992	1.81	1.81	1.81	1.81
10	NYSE	RAMP	Tue, Jun 23, 1992	1.81	1.91	1.81	1.91
9	NYSE	RAMP	Fri, Jun 19, 1992	1.84	1.84	1.81	1.84
8	NYSE	RAMP	Thu, Jun 18, 1992	1.81	1.81	1.81	1.81
7	NYSE	RAMP	Wed, Jun 17, 1992	1.81	1.88	1.81	1.88
6	NYSE	RAMP	Tue, Jun 16, 1992	1.81	1.88	1.81	1.86
5	NYSE	RAMP	Mon, Jun 15, 1992	1.81	1.91	1.81	1.88
4	NYSE	RAMP	Fri, Jun 12, 1992	1.91	1.91	1.81	1.84
3	NYSE	RAMP	Thu, Jun 11, 1992	1.91	1.91	1.81	1.91
2	NYSE	RAMP	Wed, Jun 10, 1992	1.84	1.91	1.84	1.84
1	NYSE	RAMP	Tue, Jun 9, 1992	1.84	1.91	1.84	1.91
#	Exchange	Symbol	Date	Open	High	Low	Close

LiveRamp Holdings Inc NYSE:RAMP 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