RCI Hospitality Holdings Inc NASDAQ:RICK Historical Prices

Below are the 7023 trading days of historical prices for RICK.

#	Exchange	Symbol	Date	Open	High	Low	Close
7023	NASDAQ	RICK	Mon, Mar 4, 2024	56.96	57.05	55.42	55.64
7022	NASDAQ	RICK	Fri, Mar 1, 2024	56.40	57.50	55.77	56.92
7021	NASDAQ	RICK	Thu, Feb 29, 2024	57.58	57.58	55.90	56.36
7020	NASDAQ	RICK	Wed, Feb 28, 2024	56.81	57.43	56.65	56.65
7019	NASDAQ	RICK	Tue, Feb 27, 2024	56.35	57.90	56.04	57.40
7018	NASDAQ	RICK	Mon, Feb 26, 2024	56.16	56.60	55.51	55.51
7017	NASDAQ	RICK	Fri, Feb 23, 2024	55.70	56.43	55.67	56.17
7016	NASDAQ	RICK	Thu, Feb 22, 2024	56.10	56.37	55.29	55.90
7015	NASDAQ	RICK	Wed, Feb 21, 2024	56.44	56.45	55.41	55.86
7014	NASDAQ	RICK	Tue, Feb 20, 2024	57.00	57.28	56.28	56.41
7013	NASDAQ	RICK	Fri, Feb 16, 2024	58.13	58.26	57.15	57.35
7012	NASDAQ	RICK	Thu, Feb 15, 2024	57.67	58.76	57.67	58.66
7011	NASDAQ	RICK	Wed, Feb 14, 2024	57.30	57.91	56.77	57.61
7010	NASDAQ	RICK	Tue, Feb 13, 2024	56.75	57.31	55.55	56.76
7009	NASDAQ	RICK	Mon, Feb 12, 2024	57.31	59.04	56.59	58.13
7008	NASDAQ	RICK	Fri, Feb 9, 2024	59.09	59.09	53.55	56.99
7007	NASDAQ	RICK	Thu, Feb 8, 2024	60.10	60.79	59.26	60.78
7006	NASDAQ	RICK	Wed, Feb 7, 2024	61.19	61.19	59.55	59.90
7005	NASDAQ	RICK	Tue, Feb 6, 2024	60.41	61.28	60.26	61.28
7004	NASDAQ	RICK	Mon, Feb 5, 2024	61.54	61.94	59.60	60.23
7003	NASDAQ	RICK	Fri, Feb 2, 2024	62.47	63.40	62.37	62.37
7002	NASDAQ	RICK	Thu, Feb 1, 2024	62.23	63.21	61.95	63.00
7001	NASDAQ	RICK	Wed, Jan 31, 2024	62.44	63.64	61.67	61.76
7000	NASDAQ	RICK	Tue, Jan 30, 2024	62.95	63.20	62.25	63.03
6999	NASDAQ	RICK	Mon, Jan 29, 2024	62.49	63.08	61.56	62.86
6998	NASDAQ	RICK	Fri, Jan 26, 2024	62.87	62.94	61.87	62.39
6997	NASDAQ	RICK	Thu, Jan 25, 2024	63.14	63.14	62.03	62.37
6996	NASDAQ	RICK	Wed, Jan 24, 2024	63.57	63.76	62.14	62.15
6995	NASDAQ	RICK	Tue, Jan 23, 2024	63.54	63.75	62.78	63.14
6994	NASDAQ	RICK	Mon, Jan 22, 2024	62.24	63.30	61.84	62.80
6993	NASDAQ	RICK	Fri, Jan 19, 2024	62.47	62.47	60.51	61.87
6992	NASDAQ	RICK	Thu, Jan 18, 2024	62.54	63.03	61.83	62.24
6991	NASDAQ	RICK	Wed, Jan 17, 2024	62.04	62.75	61.74	62.38
6990	NASDAQ	RICK	Tue, Jan 16, 2024	62.41	63.28	61.60	62.69
6989	NASDAQ	RICK	Fri, Jan 12, 2024	63.67	63.67	62.55	62.93
6988	NASDAQ	RICK	Thu, Jan 11, 2024	62.79	63.19	62.12	62.96
6987	NASDAQ	RICK	Wed, Jan 10, 2024	62.14	63.87	62.14	62.78
6986	NASDAQ	RICK	Tue, Jan 9, 2024	62.96	63.30	61.61	62.40
6985	NASDAQ	RICK	Mon, Jan 8, 2024	61.80	64.48	61.80	64.08
6984	NASDAQ	RICK	Fri, Jan 5, 2024	60.81	62.29	60.76	61.76
6983	NASDAQ	RICK	Thu, Jan 4, 2024	61.70	62.33	61.12	61.24
6982	NASDAQ	RICK	Wed, Jan 3, 2024	64.55	64.55	61.59	61.81
6981	NASDAQ	RICK	Tue, Jan 2, 2024	66.23	67.14	64.38	64.60
6980	NASDAQ	RICK	Fri, Dec 29, 2023	67.27	67.56	66.23	66.26
6979	NASDAQ	RICK	Thu, Dec 28, 2023	67.42	67.89	67.05	67.21
6978	NASDAQ	RICK	Wed, Dec 27, 2023	67.63	68.26	67.25	67.66
6977	NASDAQ	RICK	Tue, Dec 26, 2023	66.65	67.80	66.10	67.27
6976	NASDAQ	RICK	Fri, Dec 22, 2023	65.37	66.46	65.22	66.45
6975	NASDAQ	RICK	Thu, Dec 21, 2023	65.63	66.25	65.01	65.32
6974	NASDAQ	RICK	Wed, Dec 20, 2023	66.90	68.00	65.00	65.18
6973	NASDAQ	RICK	Tue, Dec 19, 2023	66.04	67.25	65.51	66.64
6972	NASDAQ	RICK	Mon, Dec 18, 2023	63.30	66.34	63.00	65.50
6971	NASDAQ	RICK	Fri, Dec 15, 2023	67.74	68.80	60.00	63.44
6970	NASDAQ	RICK	Thu, Dec 14, 2023	67.39	69.40	66.87	67.79
6969	NASDAQ	RICK	Wed, Dec 13, 2023	61.79	66.34	61.69	66.27
6968	NASDAQ	RICK	Tue, Dec 12, 2023	62.00	62.44	61.13	62.06
6967	NASDAQ	RICK	Mon, Dec 11, 2023	62.67	62.87	61.61	61.92
6966	NASDAQ	RICK	Fri, Dec 8, 2023	62.33	63.15	62.21	62.30
6965	NASDAQ	RICK	Thu, Dec 7, 2023	61.78	62.50	61.20	62.21
6964	NASDAQ	RICK	Wed, Dec 6, 2023	60.99	62.40	60.47	61.70
6963	NASDAQ	RICK	Tue, Dec 5, 2023	61.33	61.33	60.52	60.62
6962	NASDAQ	RICK	Mon, Dec 4, 2023	60.37	61.51	60.37	61.51
6961	NASDAQ	RICK	Fri, Dec 1, 2023	58.60	60.74	58.11	60.56
6960	NASDAQ	RICK	Thu, Nov 30, 2023	58.59	59.00	58.10	58.61
6959	NASDAQ	RICK	Wed, Nov 29, 2023	57.95	59.09	57.73	58.37
6958	NASDAQ	RICK	Tue, Nov 28, 2023	57.14	57.67	56.70	57.56
6957	NASDAQ	RICK	Mon, Nov 27, 2023	57.25	57.80	56.59	57.32
6956	NASDAQ	RICK	Fri, Nov 24, 2023	57.68	58.23	57.44	57.73
6955	NASDAQ	RICK	Wed, Nov 22, 2023	57.19	57.70	56.59	57.56
6954	NASDAQ	RICK	Tue, Nov 21, 2023	57.21	57.21	55.85	56.67
6953	NASDAQ	RICK	Mon, Nov 20, 2023	56.74	57.60	56.35	57.44
6952	NASDAQ	RICK	Fri, Nov 17, 2023	56.54	57.06	55.80	56.64
6951	NASDAQ	RICK	Thu, Nov 16, 2023	56.24	56.58	54.84	55.88
6950	NASDAQ	RICK	Wed, Nov 15, 2023	57.11	57.71	56.30	56.71
6949	NASDAQ	RICK	Tue, Nov 14, 2023	55.98	57.43	55.90	56.85
6948	NASDAQ	RICK	Mon, Nov 13, 2023	55.32	55.49	54.64	54.82
6947	NASDAQ	RICK	Fri, Nov 10, 2023	53.81	55.42	53.49	55.28
6946	NASDAQ	RICK	Thu, Nov 9, 2023	54.88	54.88	53.69	53.81
6945	NASDAQ	RICK	Wed, Nov 8, 2023	55.55	55.58	54.27	54.56
6944	NASDAQ	RICK	Tue, Nov 7, 2023	55.00	55.28	54.50	55.20
6943	NASDAQ	RICK	Mon, Nov 6, 2023	56.71	56.99	55.32	55.41
6942	NASDAQ	RICK	Fri, Nov 3, 2023	55.74	56.89	55.61	56.42
6941	NASDAQ	RICK	Thu, Nov 2, 2023	54.21	55.18	54.11	55.15
6940	NASDAQ	RICK	Wed, Nov 1, 2023	54.18	54.18	52.90	53.56
6939	NASDAQ	RICK	Tue, Oct 31, 2023	53.62	54.83	53.62	54.51
6938	NASDAQ	RICK	Mon, Oct 30, 2023	53.58	54.48	53.30	53.79
6937	NASDAQ	RICK	Fri, Oct 27, 2023	52.99	53.14	52.44	53.06
6936	NASDAQ	RICK	Thu, Oct 26, 2023	51.84	53.20	51.75	52.70
6935	NASDAQ	RICK	Wed, Oct 25, 2023	51.45	51.80	50.43	51.77
6934	NASDAQ	RICK	Tue, Oct 24, 2023	51.84	52.33	50.96	51.82
6933	NASDAQ	RICK	Mon, Oct 23, 2023	52.54	52.71	51.46	51.54
6932	NASDAQ	RICK	Fri, Oct 20, 2023	53.03	53.09	51.92	52.56
6931	NASDAQ	RICK	Thu, Oct 19, 2023	53.75	53.89	52.73	52.84
6930	NASDAQ	RICK	Wed, Oct 18, 2023	55.01	55.01	53.75	53.75
6929	NASDAQ	RICK	Tue, Oct 17, 2023	53.51	55.31	53.51	55.29
6928	NASDAQ	RICK	Mon, Oct 16, 2023	52.17	53.89	52.10	53.61
6927	NASDAQ	RICK	Fri, Oct 13, 2023	53.53	54.72	51.90	52.17
6926	NASDAQ	RICK	Thu, Oct 12, 2023	55.51	55.51	52.26	53.40
6925	NASDAQ	RICK	Wed, Oct 11, 2023	57.52	58.00	54.70	55.30
6924	NASDAQ	RICK	Tue, Oct 10, 2023	57.40	58.80	57.23	57.67
6923	NASDAQ	RICK	Mon, Oct 9, 2023	56.97	57.99	56.51	57.99
6922	NASDAQ	RICK	Fri, Oct 6, 2023	57.83	58.20	56.51	57.53
6921	NASDAQ	RICK	Thu, Oct 5, 2023	58.38	58.57	57.30	58.02
6920	NASDAQ	RICK	Wed, Oct 4, 2023	58.94	59.47	58.15	58.42
6919	NASDAQ	RICK	Tue, Oct 3, 2023	59.04	59.12	58.05	58.95
6918	NASDAQ	RICK	Mon, Oct 2, 2023	60.66	60.82	59.13	59.32
6917	NASDAQ	RICK	Fri, Sep 29, 2023	60.82	61.11	60.42	60.66
6916	NASDAQ	RICK	Thu, Sep 28, 2023	60.21	61.59	60.21	60.37
6915	NASDAQ	RICK	Wed, Sep 27, 2023	60.28	60.90	59.51	60.15
6914	NASDAQ	RICK	Tue, Sep 26, 2023	60.32	60.39	59.17	60.03
6913	NASDAQ	RICK	Mon, Sep 25, 2023	60.03	60.63	59.84	60.27
6912	NASDAQ	RICK	Fri, Sep 22, 2023	60.17	60.55	59.60	60.03
6911	NASDAQ	RICK	Thu, Sep 21, 2023	60.62	60.62	59.54	60.05
6910	NASDAQ	RICK	Wed, Sep 20, 2023	63.15	63.45	61.07	61.07
6909	NASDAQ	RICK	Tue, Sep 19, 2023	63.31	63.71	62.81	62.85
6908	NASDAQ	RICK	Mon, Sep 18, 2023	63.70	63.98	63.05	63.34
6907	NASDAQ	RICK	Fri, Sep 15, 2023	64.20	64.23	63.33	63.60
6906	NASDAQ	RICK	Thu, Sep 14, 2023	63.61	64.42	63.59	64.13
6905	NASDAQ	RICK	Wed, Sep 13, 2023	63.66	64.33	63.21	63.26
6904	NASDAQ	RICK	Tue, Sep 12, 2023	63.00	63.98	62.85	63.66
6903	NASDAQ	RICK	Mon, Sep 11, 2023	62.96	62.96	62.96	62.96
6902	NASDAQ	RICK	Fri, Sep 8, 2023	64.70	64.96	63.63	63.79
6901	NASDAQ	RICK	Thu, Sep 7, 2023	64.40	65.29	63.92	64.62
6900	NASDAQ	RICK	Wed, Sep 6, 2023	65.78	66.50	64.50	64.83
6899	NASDAQ	RICK	Tue, Sep 5, 2023	65.60	66.50	65.10	65.90
6898	NASDAQ	RICK	Fri, Sep 1, 2023	65.50	66.35	65.32	66.13
6897	NASDAQ	RICK	Thu, Aug 31, 2023	66.10	66.75	65.11	65.28
6896	NASDAQ	RICK	Wed, Aug 30, 2023	65.10	66.40	65.10	66.11
6895	NASDAQ	RICK	Tue, Aug 29, 2023	64.76	65.64	64.75	65.37
6894	NASDAQ	RICK	Mon, Aug 28, 2023	64.94	66.14	64.43	64.80
6893	NASDAQ	RICK	Fri, Aug 25, 2023	65.65	65.97	64.93	65.19
6892	NASDAQ	RICK	Thu, Aug 24, 2023	63.82	65.78	63.73	65.60
6891	NASDAQ	RICK	Wed, Aug 23, 2023	65.07	65.07	63.85	64.07
6890	NASDAQ	RICK	Tue, Aug 22, 2023	66.38	66.40	64.89	65.13
6889	NASDAQ	RICK	Mon, Aug 21, 2023	65.81	66.47	65.45	66.07
6888	NASDAQ	RICK	Fri, Aug 18, 2023	65.15	66.66	65.15	65.85
6887	NASDAQ	RICK	Thu, Aug 17, 2023	65.95	66.37	65.16	65.23
6886	NASDAQ	RICK	Wed, Aug 16, 2023	66.41	66.91	65.78	65.93
6885	NASDAQ	RICK	Tue, Aug 15, 2023	66.66	67.78	66.16	66.17
6884	NASDAQ	RICK	Mon, Aug 14, 2023	66.97	67.09	65.62	67.01
6883	NASDAQ	RICK	Fri, Aug 11, 2023	67.80	68.49	66.50	67.31
6882	NASDAQ	RICK	Thu, Aug 10, 2023	67.78	69.78	65.05	67.59
6881	NASDAQ	RICK	Wed, Aug 9, 2023	69.06	69.59	68.20	68.27
6880	NASDAQ	RICK	Tue, Aug 8, 2023	69.15	69.15	67.40	68.84
6879	NASDAQ	RICK	Mon, Aug 7, 2023	68.86	69.24	68.19	69.21
6878	NASDAQ	RICK	Fri, Aug 4, 2023	70.05	70.33	68.82	68.86
6877	NASDAQ	RICK	Thu, Aug 3, 2023	69.08	69.84	68.52	69.67
6876	NASDAQ	RICK	Wed, Aug 2, 2023	70.17	70.47	69.31	69.31
6875	NASDAQ	RICK	Tue, Aug 1, 2023	68.96	70.85	68.96	70.60
6874	NASDAQ	RICK	Mon, Jul 31, 2023	68.84	69.88	68.74	69.75
6873	NASDAQ	RICK	Fri, Jul 28, 2023	69.52	69.62	68.13	68.67
6872	NASDAQ	RICK	Thu, Jul 27, 2023	71.07	71.10	68.56	68.69
6871	NASDAQ	RICK	Wed, Jul 26, 2023	71.11	72.00	70.20	71.03
6870	NASDAQ	RICK	Tue, Jul 25, 2023	70.38	71.47	70.30	71.26
6869	NASDAQ	RICK	Mon, Jul 24, 2023	69.41	70.81	69.15	70.64
6868	NASDAQ	RICK	Fri, Jul 21, 2023	70.13	70.13	69.25	69.41
6867	NASDAQ	RICK	Thu, Jul 20, 2023	70.34	70.34	69.01	69.51
6866	NASDAQ	RICK	Wed, Jul 19, 2023	70.76	71.38	70.21	70.21
6865	NASDAQ	RICK	Tue, Jul 18, 2023	70.57	71.71	70.43	70.70
6864	NASDAQ	RICK	Mon, Jul 17, 2023	69.99	71.38	69.99	70.62
6863	NASDAQ	RICK	Fri, Jul 14, 2023	69.28	70.19	68.90	69.83
6862	NASDAQ	RICK	Thu, Jul 13, 2023	69.59	70.28	68.50	69.37
6861	NASDAQ	RICK	Wed, Jul 12, 2023	70.71	72.70	68.83	68.91
6860	NASDAQ	RICK	Tue, Jul 11, 2023	76.00	76.00	69.70	71.12
6859	NASDAQ	RICK	Mon, Jul 10, 2023	75.50	77.68	75.50	77.37
6858	NASDAQ	RICK	Fri, Jul 7, 2023	76.06	77.09	75.73	75.89
6857	NASDAQ	RICK	Thu, Jul 6, 2023	75.49	75.94	74.13	75.64
6856	NASDAQ	RICK	Wed, Jul 5, 2023	76.30	76.51	74.65	76.08
6855	NASDAQ	RICK	Mon, Jul 3, 2023	75.54	76.59	75.54	76.44
6854	NASDAQ	RICK	Fri, Jun 30, 2023	76.13	76.23	75.18	75.99
6853	NASDAQ	RICK	Thu, Jun 29, 2023	75.03	76.15	75.03	75.39
6852	NASDAQ	RICK	Wed, Jun 28, 2023	75.18	75.22	73.96	74.91
6851	NASDAQ	RICK	Tue, Jun 27, 2023	73.80	75.39	73.80	74.87
6850	NASDAQ	RICK	Mon, Jun 26, 2023	72.62	74.35	72.62	73.72
6849	NASDAQ	RICK	Fri, Jun 23, 2023	74.52	74.77	72.68	72.94
6848	NASDAQ	RICK	Thu, Jun 22, 2023	76.00	76.35	75.37	75.38
6847	NASDAQ	RICK	Wed, Jun 21, 2023	77.00	77.56	76.15	76.99
6846	NASDAQ	RICK	Tue, Jun 20, 2023	76.52	77.53	76.16	77.06
6845	NASDAQ	RICK	Fri, Jun 16, 2023	78.15	78.21	76.18	76.55
6844	NASDAQ	RICK	Thu, Jun 15, 2023	76.62	77.91	75.55	77.44
6843	NASDAQ	RICK	Wed, Jun 14, 2023	78.26	79.19	76.93	77.11
6842	NASDAQ	RICK	Tue, Jun 13, 2023	77.55	79.01	77.27	77.71
6841	NASDAQ	RICK	Mon, Jun 12, 2023	76.87	77.87	76.70	77.46
6840	NASDAQ	RICK	Fri, Jun 9, 2023	77.69	77.69	76.36	76.96
6839	NASDAQ	RICK	Thu, Jun 8, 2023	77.95	78.63	77.32	77.68
6838	NASDAQ	RICK	Wed, Jun 7, 2023	78.36	79.46	77.16	78.20
6837	NASDAQ	RICK	Tue, Jun 6, 2023	76.32	78.28	76.32	77.85
6836	NASDAQ	RICK	Mon, Jun 5, 2023	75.76	76.51	74.68	75.55
6835	NASDAQ	RICK	Fri, Jun 2, 2023	74.50	76.61	74.38	76.55
6834	NASDAQ	RICK	Thu, Jun 1, 2023	72.10	73.95	70.93	73.44
6833	NASDAQ	RICK	Wed, May 31, 2023	73.61	74.95	70.66	72.23
6832	NASDAQ	RICK	Tue, May 30, 2023	74.74	75.30	73.00	73.48
6831	NASDAQ	RICK	Fri, May 26, 2023	74.01	75.16	73.23	74.74
6830	NASDAQ	RICK	Thu, May 25, 2023	76.25	76.50	73.37	74.39
6829	NASDAQ	RICK	Wed, May 24, 2023	76.25	77.08	75.04	76.74
6828	NASDAQ	RICK	Tue, May 23, 2023	76.40	77.70	75.70	76.42
6827	NASDAQ	RICK	Mon, May 22, 2023	74.99	78.00	74.99	76.40
6826	NASDAQ	RICK	Fri, May 19, 2023	76.99	76.99	74.11	74.23
6825	NASDAQ	RICK	Thu, May 18, 2023	74.65	76.30	74.29	76.04
6824	NASDAQ	RICK	Wed, May 17, 2023	73.02	74.94	72.73	74.73
6823	NASDAQ	RICK	Tue, May 16, 2023	73.19	73.19	71.90	72.40
6822	NASDAQ	RICK	Mon, May 15, 2023	72.50	74.44	72.50	73.45
6821	NASDAQ	RICK	Fri, May 12, 2023	73.25	73.94	71.52	72.22
6820	NASDAQ	RICK	Thu, May 11, 2023	78.06	78.06	71.01	73.23
6819	NASDAQ	RICK	Wed, May 10, 2023	77.10	77.76	75.57	76.42
6818	NASDAQ	RICK	Tue, May 9, 2023	75.27	76.60	75.27	76.09
6817	NASDAQ	RICK	Mon, May 8, 2023	74.86	75.77	74.14	75.33
6816	NASDAQ	RICK	Fri, May 5, 2023	74.19	75.01	73.53	74.83
6815	NASDAQ	RICK	Thu, May 4, 2023	73.46	73.46	71.35	73.10
6814	NASDAQ	RICK	Wed, May 3, 2023	72.87	75.25	72.87	73.86
6813	NASDAQ	RICK	Tue, May 2, 2023	74.37	74.87	72.29	72.47
6812	NASDAQ	RICK	Mon, May 1, 2023	74.90	75.78	74.08	74.64
6811	NASDAQ	RICK	Fri, Apr 28, 2023	74.12	76.11	74.07	74.90
6810	NASDAQ	RICK	Thu, Apr 27, 2023	73.08	74.87	72.78	74.48
6809	NASDAQ	RICK	Wed, Apr 26, 2023	73.44	73.72	72.79	72.92
6808	NASDAQ	RICK	Tue, Apr 25, 2023	74.04	74.22	72.78	73.23
6807	NASDAQ	RICK	Mon, Apr 24, 2023	74.65	75.35	74.14	74.55
6806	NASDAQ	RICK	Fri, Apr 21, 2023	74.40	75.29	74.29	74.95
6805	NASDAQ	RICK	Thu, Apr 20, 2023	74.58	75.29	74.07	74.49
6804	NASDAQ	RICK	Wed, Apr 19, 2023	75.71	75.92	74.52	74.81
6803	NASDAQ	RICK	Tue, Apr 18, 2023	75.76	76.47	75.22	75.74
6802	NASDAQ	RICK	Mon, Apr 17, 2023	75.16	76.11	75.11	75.34
6801	NASDAQ	RICK	Fri, Apr 14, 2023	75.46	76.04	74.20	75.16
6800	NASDAQ	RICK	Thu, Apr 13, 2023	74.72	75.25	74.20	75.19
6799	NASDAQ	RICK	Wed, Apr 12, 2023	76.43	76.43	73.79	73.96
6798	NASDAQ	RICK	Tue, Apr 11, 2023	75.63	76.71	75.13	76.10
6797	NASDAQ	RICK	Mon, Apr 10, 2023	75.03	76.47	74.25	75.40
6796	NASDAQ	RICK	Thu, Apr 6, 2023	74.36	75.50	73.60	74.94
6795	NASDAQ	RICK	Wed, Apr 5, 2023	75.10	75.11	73.34	74.08
6794	NASDAQ	RICK	Tue, Apr 4, 2023	77.22	77.22	75.01	75.01
6793	NASDAQ	RICK	Mon, Apr 3, 2023	77.81	78.60	76.34	77.46
6792	NASDAQ	RICK	Fri, Mar 31, 2023	76.53	78.25	76.40	78.17
6791	NASDAQ	RICK	Thu, Mar 30, 2023	77.41	77.68	75.91	76.00
6790	NASDAQ	RICK	Wed, Mar 29, 2023	77.89	78.03	75.76	77.25
6789	NASDAQ	RICK	Tue, Mar 28, 2023	76.56	77.92	76.44	77.42
6788	NASDAQ	RICK	Mon, Mar 27, 2023	77.50	78.11	76.16	77.12
6787	NASDAQ	RICK	Fri, Mar 24, 2023	75.53	77.31	74.50	77.27
6786	NASDAQ	RICK	Thu, Mar 23, 2023	78.36	79.31	75.80	76.39
6785	NASDAQ	RICK	Wed, Mar 22, 2023	80.27	81.15	77.73	77.86
6784	NASDAQ	RICK	Tue, Mar 21, 2023	80.50	81.41	80.13	80.36
6783	NASDAQ	RICK	Mon, Mar 20, 2023	78.74	80.28	77.79	79.01
6782	NASDAQ	RICK	Fri, Mar 17, 2023	80.69	81.56	77.56	78.25
6781	NASDAQ	RICK	Thu, Mar 16, 2023	79.20	82.11	78.55	81.54
6780	NASDAQ	RICK	Wed, Mar 15, 2023	79.59	80.50	78.30	80.26
6779	NASDAQ	RICK	Tue, Mar 14, 2023	81.10	82.45	80.39	81.27
6778	NASDAQ	RICK	Mon, Mar 13, 2023	79.89	80.10	77.34	79.28
6777	NASDAQ	RICK	Fri, Mar 10, 2023	83.07	83.07	79.59	80.92
6776	NASDAQ	RICK	Thu, Mar 9, 2023	86.01	86.31	83.12	83.26
6775	NASDAQ	RICK	Wed, Mar 8, 2023	87.29	87.29	84.40	85.95
6774	NASDAQ	RICK	Tue, Mar 7, 2023	86.87	87.79	86.17	87.04
6773	NASDAQ	RICK	Mon, Mar 6, 2023	87.49	87.71	85.85	86.97
6772	NASDAQ	RICK	Fri, Mar 3, 2023	86.31	87.43	85.52	87.43
6771	NASDAQ	RICK	Thu, Mar 2, 2023	85.25	86.05	84.63	85.73
6770	NASDAQ	RICK	Wed, Mar 1, 2023	84.09	86.92	83.57	85.55
6769	NASDAQ	RICK	Tue, Feb 28, 2023	82.50	84.83	82.24	83.77
6768	NASDAQ	RICK	Mon, Feb 27, 2023	86.95	87.48	81.80	82.48
6767	NASDAQ	RICK	Fri, Feb 24, 2023	83.90	86.50	83.51	86.28
6766	NASDAQ	RICK	Thu, Feb 23, 2023	86.30	86.96	83.80	84.71
6765	NASDAQ	RICK	Wed, Feb 22, 2023	83.78	86.07	83.78	85.67
6764	NASDAQ	RICK	Tue, Feb 21, 2023	83.02	83.99	82.00	83.42
6763	NASDAQ	RICK	Fri, Feb 17, 2023	87.81	88.45	82.18	83.07
6762	NASDAQ	RICK	Thu, Feb 16, 2023	84.84	89.25	84.11	87.40
6761	NASDAQ	RICK	Wed, Feb 15, 2023	85.80	86.91	83.50	85.05
6760	NASDAQ	RICK	Tue, Feb 14, 2023	86.75	87.95	85.99	85.99
6759	NASDAQ	RICK	Mon, Feb 13, 2023	82.07	87.42	81.52	87.00
6758	NASDAQ	RICK	Fri, Feb 10, 2023	87.00	87.00	78.51	81.52
6757	NASDAQ	RICK	Thu, Feb 9, 2023	90.96	91.32	87.23	88.03
6756	NASDAQ	RICK	Wed, Feb 8, 2023	93.50	94.38	89.87	89.93
6755	NASDAQ	RICK	Tue, Feb 7, 2023	92.90	94.01	91.98	93.71
6754	NASDAQ	RICK	Mon, Feb 6, 2023	93.44	93.89	92.54	93.21
6753	NASDAQ	RICK	Fri, Feb 3, 2023	92.55	93.53	91.95	93.44
6752	NASDAQ	RICK	Thu, Feb 2, 2023	90.20	92.86	90.20	92.86
6751	NASDAQ	RICK	Wed, Feb 1, 2023	90.85	91.13	87.86	89.75
6750	NASDAQ	RICK	Tue, Jan 31, 2023	89.40	92.06	89.20	90.79
6749	NASDAQ	RICK	Mon, Jan 30, 2023	93.26	94.12	89.11	89.26
6748	NASDAQ	RICK	Fri, Jan 27, 2023	93.48	95.70	93.17	94.16
6747	NASDAQ	RICK	Thu, Jan 26, 2023	94.70	94.77	93.31	93.42
6746	NASDAQ	RICK	Wed, Jan 25, 2023	93.07	94.83	92.50	94.11
6745	NASDAQ	RICK	Tue, Jan 24, 2023	92.85	94.24	92.30	93.69
6744	NASDAQ	RICK	Mon, Jan 23, 2023	94.07	94.22	92.50	93.37
6743	NASDAQ	RICK	Fri, Jan 20, 2023	93.04	94.58	92.43	93.91
6742	NASDAQ	RICK	Thu, Jan 19, 2023	92.00	92.50	91.09	91.67
6741	NASDAQ	RICK	Wed, Jan 18, 2023	94.83	95.62	92.30	92.43
6740	NASDAQ	RICK	Tue, Jan 17, 2023	95.18	96.87	94.63	94.66
6739	NASDAQ	RICK	Fri, Jan 13, 2023	96.24	96.97	94.21	95.10
6738	NASDAQ	RICK	Thu, Jan 12, 2023	97.45	97.45	96.00	96.47
6737	NASDAQ	RICK	Wed, Jan 11, 2023	92.67	97.17	92.67	96.97
6736	NASDAQ	RICK	Tue, Jan 10, 2023	91.36	94.21	90.00	92.67
6735	NASDAQ	RICK	Mon, Jan 9, 2023	94.05	94.89	91.24	91.36
6734	NASDAQ	RICK	Fri, Jan 6, 2023	89.05	93.94	88.89	93.61
6733	NASDAQ	RICK	Thu, Jan 5, 2023	90.88	90.88	88.23	88.55
6732	NASDAQ	RICK	Wed, Jan 4, 2023	90.39	92.45	89.40	91.46
6731	NASDAQ	RICK	Tue, Jan 3, 2023	94.55	94.55	89.80	90.39
6730	NASDAQ	RICK	Fri, Dec 30, 2022	93.51	94.60	92.91	93.19
6729	NASDAQ	RICK	Thu, Dec 29, 2022	92.49	95.18	92.31	94.45
6728	NASDAQ	RICK	Wed, Dec 28, 2022	94.37	94.41	91.18	91.75
6727	NASDAQ	RICK	Tue, Dec 27, 2022	95.86	96.78	93.61	94.85
6726	NASDAQ	RICK	Fri, Dec 23, 2022	91.98	96.10	91.98	95.34
6725	NASDAQ	RICK	Thu, Dec 22, 2022	95.02	95.25	90.93	92.52
6724	NASDAQ	RICK	Wed, Dec 21, 2022	93.22	96.67	93.22	94.97
6723	NASDAQ	RICK	Tue, Dec 20, 2022	90.87	93.09	90.04	92.16
6722	NASDAQ	RICK	Mon, Dec 19, 2022	93.28	94.28	90.31	90.57
6721	NASDAQ	RICK	Fri, Dec 16, 2022	92.03	94.85	91.49	93.26
6720	NASDAQ	RICK	Thu, Dec 15, 2022	92.45	96.63	90.71	92.56
6719	NASDAQ	RICK	Wed, Dec 14, 2022	87.00	90.12	86.64	87.14
6718	NASDAQ	RICK	Tue, Dec 13, 2022	87.40	89.63	85.04	87.02
6717	NASDAQ	RICK	Mon, Dec 12, 2022	83.87	84.96	82.80	84.41
6716	NASDAQ	RICK	Fri, Dec 9, 2022	82.83	84.20	81.91	83.63
6715	NASDAQ	RICK	Thu, Dec 8, 2022	84.15	85.56	81.58	83.05
6714	NASDAQ	RICK	Wed, Dec 7, 2022	86.15	86.91	83.61	84.01
6713	NASDAQ	RICK	Tue, Dec 6, 2022	86.65	87.27	85.42	86.33
6712	NASDAQ	RICK	Mon, Dec 5, 2022	89.79	90.28	86.55	87.06
6711	NASDAQ	RICK	Fri, Dec 2, 2022	90.32	90.61	87.30	89.91
6710	NASDAQ	RICK	Thu, Dec 1, 2022	91.02	92.10	89.69	91.07
6709	NASDAQ	RICK	Wed, Nov 30, 2022	91.23	92.30	90.29	91.02
6708	NASDAQ	RICK	Tue, Nov 29, 2022	89.73	92.07	89.73	91.07
6707	NASDAQ	RICK	Mon, Nov 28, 2022	88.85	90.04	88.01	88.18
6706	NASDAQ	RICK	Fri, Nov 25, 2022	88.98	90.26	88.80	88.85
6705	NASDAQ	RICK	Wed, Nov 23, 2022	89.03	89.77	87.16	88.64
6704	NASDAQ	RICK	Tue, Nov 22, 2022	87.21	89.07	85.13	89.07
6703	NASDAQ	RICK	Mon, Nov 21, 2022	87.22	87.76	85.33	86.58
6702	NASDAQ	RICK	Fri, Nov 18, 2022	88.00	89.00	85.33	86.88
6701	NASDAQ	RICK	Thu, Nov 17, 2022	84.04	86.49	83.77	86.43
6700	NASDAQ	RICK	Wed, Nov 16, 2022	83.62	85.02	83.17	84.87
6699	NASDAQ	RICK	Tue, Nov 15, 2022	84.92	86.80	83.67	84.17
6698	NASDAQ	RICK	Mon, Nov 14, 2022	82.82	85.20	82.21	83.50
6697	NASDAQ	RICK	Fri, Nov 11, 2022	84.12	84.50	82.36	83.34
6696	NASDAQ	RICK	Thu, Nov 10, 2022	83.64	84.17	81.52	83.69
6695	NASDAQ	RICK	Wed, Nov 9, 2022	80.53	82.42	79.69	80.18
6694	NASDAQ	RICK	Tue, Nov 8, 2022	81.77	83.25	79.80	80.96
6693	NASDAQ	RICK	Mon, Nov 7, 2022	79.83	81.22	78.76	81.15
6692	NASDAQ	RICK	Fri, Nov 4, 2022	80.67	81.26	78.49	79.28
6691	NASDAQ	RICK	Thu, Nov 3, 2022	78.91	80.54	77.86	79.55
6690	NASDAQ	RICK	Wed, Nov 2, 2022	83.91	83.91	79.26	79.46
6689	NASDAQ	RICK	Tue, Nov 1, 2022	85.61	85.61	83.06	83.90
6688	NASDAQ	RICK	Mon, Oct 31, 2022	83.19	85.71	83.00	84.43
6687	NASDAQ	RICK	Fri, Oct 28, 2022	81.64	84.00	80.36	83.91
6686	NASDAQ	RICK	Thu, Oct 27, 2022	81.61	82.73	80.87	81.44
6685	NASDAQ	RICK	Wed, Oct 26, 2022	82.85	83.67	81.09	81.09
6684	NASDAQ	RICK	Tue, Oct 25, 2022	79.98	83.31	79.77	82.14
6683	NASDAQ	RICK	Mon, Oct 24, 2022	79.38	80.48	77.99	80.02
6682	NASDAQ	RICK	Fri, Oct 21, 2022	77.47	78.90	76.53	78.77
6681	NASDAQ	RICK	Thu, Oct 20, 2022	77.46	78.75	75.55	76.84
6680	NASDAQ	RICK	Wed, Oct 19, 2022	76.60	77.83	75.49	77.12
6679	NASDAQ	RICK	Tue, Oct 18, 2022	76.95	78.42	75.63	76.93
6678	NASDAQ	RICK	Mon, Oct 17, 2022	74.80	76.07	73.85	75.93
6677	NASDAQ	RICK	Fri, Oct 14, 2022	76.56	76.74	73.04	73.04
6676	NASDAQ	RICK	Thu, Oct 13, 2022	70.85	76.33	69.88	76.08
6675	NASDAQ	RICK	Wed, Oct 12, 2022	69.14	72.33	68.63	72.15
6674	NASDAQ	RICK	Tue, Oct 11, 2022	67.91	70.55	66.43	69.16
6673	NASDAQ	RICK	Mon, Oct 10, 2022	68.04	68.89	66.93	67.62
6672	NASDAQ	RICK	Fri, Oct 7, 2022	68.11	69.04	67.34	68.04
6671	NASDAQ	RICK	Thu, Oct 6, 2022	69.18	70.97	68.95	69.11
6670	NASDAQ	RICK	Wed, Oct 5, 2022	68.03	69.86	68.03	69.39
6669	NASDAQ	RICK	Tue, Oct 4, 2022	67.85	69.48	66.14	69.44
6668	NASDAQ	RICK	Mon, Oct 3, 2022	65.21	66.47	64.80	66.10
6667	NASDAQ	RICK	Fri, Sep 30, 2022	64.53	65.98	63.80	65.34
6666	NASDAQ	RICK	Thu, Sep 29, 2022	66.70	66.70	64.16	65.09
6665	NASDAQ	RICK	Wed, Sep 28, 2022	65.20	67.37	63.98	67.10
6664	NASDAQ	RICK	Tue, Sep 27, 2022	65.14	65.87	64.25	65.20
6663	NASDAQ	RICK	Mon, Sep 26, 2022	63.19	64.99	62.80	63.94
6662	NASDAQ	RICK	Fri, Sep 23, 2022	63.61	64.55	61.50	63.01
6661	NASDAQ	RICK	Thu, Sep 22, 2022	66.75	67.48	64.05	64.89
6660	NASDAQ	RICK	Wed, Sep 21, 2022	69.38	69.78	67.20	67.31
6659	NASDAQ	RICK	Tue, Sep 20, 2022	69.48	70.33	68.10	69.12
6658	NASDAQ	RICK	Mon, Sep 19, 2022	67.28	70.51	67.28	70.15
6657	NASDAQ	RICK	Fri, Sep 16, 2022	69.45	69.45	67.12	68.28
6656	NASDAQ	RICK	Thu, Sep 15, 2022	70.11	72.61	70.02	70.62
6655	NASDAQ	RICK	Wed, Sep 14, 2022	68.15	70.25	67.46	70.12
6654	NASDAQ	RICK	Tue, Sep 13, 2022	67.47	69.97	66.90	68.26
6653	NASDAQ	RICK	Mon, Sep 12, 2022	67.72	69.57	66.87	69.19
6652	NASDAQ	RICK	Fri, Sep 9, 2022	66.63	67.84	66.63	67.44
6651	NASDAQ	RICK	Thu, Sep 8, 2022	65.81	67.17	65.81	66.17
6650	NASDAQ	RICK	Wed, Sep 7, 2022	64.95	66.80	64.39	66.68
6649	NASDAQ	RICK	Tue, Sep 6, 2022	64.90	66.43	63.01	65.05
6648	NASDAQ	RICK	Fri, Sep 2, 2022	65.62	66.83	64.15	64.80
6647	NASDAQ	RICK	Thu, Sep 1, 2022	64.68	65.22	63.51	65.01
6646	NASDAQ	RICK	Wed, Aug 31, 2022	66.19	66.65	65.13	65.21
6645	NASDAQ	RICK	Tue, Aug 30, 2022	67.01	67.53	65.10	65.89
6644	NASDAQ	RICK	Mon, Aug 29, 2022	66.00	67.48	65.60	66.79
6643	NASDAQ	RICK	Fri, Aug 26, 2022	71.08	71.24	67.06	67.10
6642	NASDAQ	RICK	Thu, Aug 25, 2022	72.34	73.36	71.33	71.52
6641	NASDAQ	RICK	Wed, Aug 24, 2022	70.07	72.09	69.75	71.62
6640	NASDAQ	RICK	Tue, Aug 23, 2022	70.77	72.47	70.26	70.44
6639	NASDAQ	RICK	Mon, Aug 22, 2022	69.76	71.23	69.49	70.27
6638	NASDAQ	RICK	Fri, Aug 19, 2022	70.58	71.26	70.15	70.84
6637	NASDAQ	RICK	Thu, Aug 18, 2022	70.30	72.20	69.67	72.07
6636	NASDAQ	RICK	Wed, Aug 17, 2022	72.80	72.80	69.50	70.34
6635	NASDAQ	RICK	Tue, Aug 16, 2022	69.25	73.93	69.25	73.71
6634	NASDAQ	RICK	Mon, Aug 15, 2022	69.87	71.24	68.70	69.54
6633	NASDAQ	RICK	Fri, Aug 12, 2022	67.35	71.09	67.35	70.85
6632	NASDAQ	RICK	Thu, Aug 11, 2022	67.41	68.95	66.38	67.55
6631	NASDAQ	RICK	Wed, Aug 10, 2022	62.00	66.82	62.00	66.36
6630	NASDAQ	RICK	Tue, Aug 9, 2022	61.48	61.98	60.06	61.38
6629	NASDAQ	RICK	Mon, Aug 8, 2022	60.25	62.83	59.25	61.61
6628	NASDAQ	RICK	Fri, Aug 5, 2022	58.67	60.48	58.60	58.62
6627	NASDAQ	RICK	Thu, Aug 4, 2022	60.10	60.15	58.52	59.84
6626	NASDAQ	RICK	Wed, Aug 3, 2022	58.92	60.69	58.92	60.20
6625	NASDAQ	RICK	Tue, Aug 2, 2022	57.00	59.26	56.49	58.83
6624	NASDAQ	RICK	Mon, Aug 1, 2022	56.84	58.19	56.20	57.45
6623	NASDAQ	RICK	Fri, Jul 29, 2022	56.18	57.58	56.16	56.96
6622	NASDAQ	RICK	Thu, Jul 28, 2022	55.24	56.58	54.62	56.22
6621	NASDAQ	RICK	Wed, Jul 27, 2022	53.63	55.27	53.63	54.78
6620	NASDAQ	RICK	Tue, Jul 26, 2022	52.99	53.10	51.78	52.80
6619	NASDAQ	RICK	Mon, Jul 25, 2022	54.87	55.22	53.12	53.58
6618	NASDAQ	RICK	Fri, Jul 22, 2022	56.24	56.24	54.08	54.99
6617	NASDAQ	RICK	Thu, Jul 21, 2022	56.01	56.01	55.03	55.67
6616	NASDAQ	RICK	Wed, Jul 20, 2022	55.92	56.30	55.26	56.22
6615	NASDAQ	RICK	Tue, Jul 19, 2022	54.66	57.16	53.97	56.18
6614	NASDAQ	RICK	Mon, Jul 18, 2022	53.31	55.95	52.81	53.72
6613	NASDAQ	RICK	Fri, Jul 15, 2022	51.52	53.02	49.38	52.66
6612	NASDAQ	RICK	Thu, Jul 14, 2022	52.20	52.44	49.79	50.37
6611	NASDAQ	RICK	Wed, Jul 13, 2022	50.40	53.71	49.59	53.15
6610	NASDAQ	RICK	Tue, Jul 12, 2022	51.74	53.42	50.75	51.79
6609	NASDAQ	RICK	Mon, Jul 11, 2022	49.45	51.96	48.47	51.47
6608	NASDAQ	RICK	Fri, Jul 8, 2022	50.36	50.98	49.73	49.95
6607	NASDAQ	RICK	Thu, Jul 7, 2022	49.02	51.00	49.02	50.76
6606	NASDAQ	RICK	Wed, Jul 6, 2022	50.23	50.37	48.50	48.73
6605	NASDAQ	RICK	Tue, Jul 5, 2022	48.66	50.50	47.74	50.13
6604	NASDAQ	RICK	Fri, Jul 1, 2022	48.09	49.65	48.09	49.57
6603	NASDAQ	RICK	Thu, Jun 30, 2022	47.46	48.84	46.71	48.36
6602	NASDAQ	RICK	Wed, Jun 29, 2022	48.76	48.76	47.20	48.46
6601	NASDAQ	RICK	Tue, Jun 28, 2022	50.33	51.29	48.60	48.76
6600	NASDAQ	RICK	Mon, Jun 27, 2022	49.32	50.79	49.29	50.04
6599	NASDAQ	RICK	Fri, Jun 24, 2022	48.74	50.62	48.74	49.68
6598	NASDAQ	RICK	Thu, Jun 23, 2022	48.28	49.24	46.49	48.46
6597	NASDAQ	RICK	Wed, Jun 22, 2022	48.15	49.94	48.00	48.23
6596	NASDAQ	RICK	Tue, Jun 21, 2022	50.81	51.22	49.03	49.13
6595	NASDAQ	RICK	Fri, Jun 17, 2022	47.92	50.53	47.92	50.16
6594	NASDAQ	RICK	Thu, Jun 16, 2022	50.50	50.53	47.44	47.82
6593	NASDAQ	RICK	Wed, Jun 15, 2022	50.34	52.86	50.34	51.87
6592	NASDAQ	RICK	Tue, Jun 14, 2022	49.94	50.36	48.36	49.92
6591	NASDAQ	RICK	Mon, Jun 13, 2022	51.27	51.49	49.04	49.52
6590	NASDAQ	RICK	Fri, Jun 10, 2022	54.89	54.89	52.34	52.83
6589	NASDAQ	RICK	Thu, Jun 9, 2022	56.62	56.98	55.53	55.99
6588	NASDAQ	RICK	Wed, Jun 8, 2022	56.75	57.86	55.95	56.79
6587	NASDAQ	RICK	Tue, Jun 7, 2022	54.56	57.09	54.56	56.93
6586	NASDAQ	RICK	Mon, Jun 6, 2022	55.37	56.40	54.63	55.37
6585	NASDAQ	RICK	Fri, Jun 3, 2022	56.38	57.35	54.47	54.80
6584	NASDAQ	RICK	Thu, Jun 2, 2022	53.71	57.49	49.50	56.69
6583	NASDAQ	RICK	Wed, Jun 1, 2022	57.66	57.70	53.65	53.87
6582	NASDAQ	RICK	Tue, May 31, 2022	57.11	58.03	55.78	57.73
6581	NASDAQ	RICK	Fri, May 27, 2022	57.30	58.42	57.16	57.90
6580	NASDAQ	RICK	Thu, May 26, 2022	56.53	58.72	56.53	57.32
6579	NASDAQ	RICK	Wed, May 25, 2022	52.06	56.74	52.06	56.36
6578	NASDAQ	RICK	Tue, May 24, 2022	52.50	52.50	49.71	51.58
6577	NASDAQ	RICK	Mon, May 23, 2022	54.13	54.13	52.48	52.96
6576	NASDAQ	RICK	Fri, May 20, 2022	54.42	54.58	51.60	53.72
6575	NASDAQ	RICK	Thu, May 19, 2022	55.54	56.42	53.73	53.91
6574	NASDAQ	RICK	Wed, May 18, 2022	58.87	60.00	55.66	55.96
6573	NASDAQ	RICK	Tue, May 17, 2022	59.48	60.70	59.02	59.97
6572	NASDAQ	RICK	Mon, May 16, 2022	58.50	59.78	57.59	57.91
6571	NASDAQ	RICK	Fri, May 13, 2022	58.90	59.82	58.08	58.51
6570	NASDAQ	RICK	Thu, May 12, 2022	57.65	58.82	56.37	57.60
6569	NASDAQ	RICK	Wed, May 11, 2022	58.77	61.45	57.62	57.64
6568	NASDAQ	RICK	Tue, May 10, 2022	61.90	62.10	55.56	59.11
6567	NASDAQ	RICK	Mon, May 9, 2022	61.52	61.53	58.55	59.40
6566	NASDAQ	RICK	Fri, May 6, 2022	62.50	63.28	61.30	62.12
6565	NASDAQ	RICK	Thu, May 5, 2022	63.94	64.41	61.50	62.43
6564	NASDAQ	RICK	Wed, May 4, 2022	63.94	64.43	61.04	64.18
6563	NASDAQ	RICK	Tue, May 3, 2022	64.90	64.90	61.18	63.64
6562	NASDAQ	RICK	Mon, May 2, 2022	61.96	64.75	61.95	64.55
6561	NASDAQ	RICK	Fri, Apr 29, 2022	63.62	64.10	61.23	61.96
6560	NASDAQ	RICK	Thu, Apr 28, 2022	63.47	64.34	61.50	64.09
6559	NASDAQ	RICK	Wed, Apr 27, 2022	63.00	64.10	62.56	62.82
6558	NASDAQ	RICK	Tue, Apr 26, 2022	65.53	66.34	62.83	63.08
6557	NASDAQ	RICK	Mon, Apr 25, 2022	62.92	66.23	62.92	66.11
6556	NASDAQ	RICK	Fri, Apr 22, 2022	63.99	65.12	62.77	63.09
6555	NASDAQ	RICK	Thu, Apr 21, 2022	67.92	68.86	63.59	64.13
6554	NASDAQ	RICK	Wed, Apr 20, 2022	67.60	69.09	67.21	67.41
6553	NASDAQ	RICK	Tue, Apr 19, 2022	64.47	67.40	64.47	67.06
6552	NASDAQ	RICK	Mon, Apr 18, 2022	63.60	64.25	62.78	63.95
6551	NASDAQ	RICK	Thu, Apr 14, 2022	63.31	65.00	63.26	63.50
6550	NASDAQ	RICK	Wed, Apr 13, 2022	60.40	63.60	60.40	63.20
6549	NASDAQ	RICK	Tue, Apr 12, 2022	60.21	64.47	60.11	60.63
6548	NASDAQ	RICK	Mon, Apr 11, 2022	59.26	60.27	58.25	59.56
6547	NASDAQ	RICK	Fri, Apr 8, 2022	59.66	61.25	58.91	59.35
6546	NASDAQ	RICK	Thu, Apr 7, 2022	58.83	60.98	57.33	60.08
6545	NASDAQ	RICK	Wed, Apr 6, 2022	60.20	60.28	58.08	58.65
6544	NASDAQ	RICK	Tue, Apr 5, 2022	62.47	62.47	60.05	60.20
6543	NASDAQ	RICK	Mon, Apr 4, 2022	61.99	63.45	61.90	62.46
6542	NASDAQ	RICK	Fri, Apr 1, 2022	62.24	63.26	62.00	62.22
6541	NASDAQ	RICK	Thu, Mar 31, 2022	61.62	62.56	60.71	61.46
6540	NASDAQ	RICK	Wed, Mar 30, 2022	62.93	63.29	61.18	61.21
6539	NASDAQ	RICK	Tue, Mar 29, 2022	62.58	64.09	62.58	63.37
6538	NASDAQ	RICK	Mon, Mar 28, 2022	62.05	62.22	60.44	61.60
6537	NASDAQ	RICK	Fri, Mar 25, 2022	62.80	63.77	61.94	62.03
6536	NASDAQ	RICK	Thu, Mar 24, 2022	62.89	63.60	61.92	63.60
6535	NASDAQ	RICK	Wed, Mar 23, 2022	62.62	63.98	62.00	62.55
6534	NASDAQ	RICK	Tue, Mar 22, 2022	63.18	63.80	62.43	62.87
6533	NASDAQ	RICK	Mon, Mar 21, 2022	63.97	64.10	62.06	62.90
6532	NASDAQ	RICK	Fri, Mar 18, 2022	61.66	64.48	61.66	64.14
6531	NASDAQ	RICK	Thu, Mar 17, 2022	60.65	62.93	59.88	62.71
6530	NASDAQ	RICK	Wed, Mar 16, 2022	61.14	61.62	59.98	61.58
6529	NASDAQ	RICK	Tue, Mar 15, 2022	59.04	61.08	58.68	59.70
6528	NASDAQ	RICK	Mon, Mar 14, 2022	58.75	59.99	58.09	58.36
6527	NASDAQ	RICK	Fri, Mar 11, 2022	61.45	61.45	58.77	58.82
6526	NASDAQ	RICK	Thu, Mar 10, 2022	59.91	61.10	59.65	60.42
6525	NASDAQ	RICK	Wed, Mar 9, 2022	60.77	62.85	60.74	61.11
6524	NASDAQ	RICK	Tue, Mar 8, 2022	59.80	62.42	57.61	59.07
6523	NASDAQ	RICK	Mon, Mar 7, 2022	63.08	63.30	58.99	59.00
6522	NASDAQ	RICK	Fri, Mar 4, 2022	63.23	65.73	62.01	63.39
6521	NASDAQ	RICK	Thu, Mar 3, 2022	65.90	66.77	63.00	63.41
6520	NASDAQ	RICK	Wed, Mar 2, 2022	64.06	66.10	64.06	65.73
6519	NASDAQ	RICK	Tue, Mar 1, 2022	64.76	65.35	62.80	63.17
6518	NASDAQ	RICK	Mon, Feb 28, 2022	66.07	66.53	64.16	64.92
6517	NASDAQ	RICK	Fri, Feb 25, 2022	64.67	66.90	63.09	66.81
6516	NASDAQ	RICK	Thu, Feb 24, 2022	59.95	64.67	57.97	64.55
6515	NASDAQ	RICK	Wed, Feb 23, 2022	64.06	64.66	61.45	61.71
6514	NASDAQ	RICK	Tue, Feb 22, 2022	63.66	65.41	62.37	63.27
6513	NASDAQ	RICK	Fri, Feb 18, 2022	62.90	64.82	62.90	64.13
6512	NASDAQ	RICK	Thu, Feb 17, 2022	65.00	65.94	62.76	62.98
6511	NASDAQ	RICK	Wed, Feb 16, 2022	67.10	67.22	64.77	65.77
6510	NASDAQ	RICK	Tue, Feb 15, 2022	67.33	69.93	66.65	67.30
6509	NASDAQ	RICK	Mon, Feb 14, 2022	66.24	68.85	64.05	65.10
6508	NASDAQ	RICK	Fri, Feb 11, 2022	73.16	74.00	65.90	66.62
6507	NASDAQ	RICK	Thu, Feb 10, 2022	78.99	79.50	71.00	73.21
6506	NASDAQ	RICK	Wed, Feb 9, 2022	76.66	80.87	75.48	80.31
6505	NASDAQ	RICK	Tue, Feb 8, 2022	72.72	75.44	72.49	75.39
6504	NASDAQ	RICK	Mon, Feb 7, 2022	71.44	72.73	71.44	72.29
6503	NASDAQ	RICK	Fri, Feb 4, 2022	69.22	73.23	69.00	70.87
6502	NASDAQ	RICK	Thu, Feb 3, 2022	69.78	70.77	68.62	69.00
6501	NASDAQ	RICK	Wed, Feb 2, 2022	72.36	74.50	70.31	70.69
6500	NASDAQ	RICK	Tue, Feb 1, 2022	70.90	72.52	69.44	72.24
6499	NASDAQ	RICK	Mon, Jan 31, 2022	66.50	70.05	66.50	69.87
6498	NASDAQ	RICK	Fri, Jan 28, 2022	66.45	68.01	64.37	66.90
6497	NASDAQ	RICK	Thu, Jan 27, 2022	70.34	70.99	66.00	66.72
6496	NASDAQ	RICK	Wed, Jan 26, 2022	72.18	72.80	68.71	69.29
6495	NASDAQ	RICK	Tue, Jan 25, 2022	71.48	72.03	69.23	71.18
6494	NASDAQ	RICK	Mon, Jan 24, 2022	71.49	72.56	68.41	72.43
6493	NASDAQ	RICK	Fri, Jan 21, 2022	74.80	76.08	72.25	72.39
6492	NASDAQ	RICK	Thu, Jan 20, 2022	77.92	80.25	75.10	75.56
6491	NASDAQ	RICK	Wed, Jan 19, 2022	83.17	83.17	77.50	78.10
6490	NASDAQ	RICK	Tue, Jan 18, 2022	84.14	85.10	83.09	83.26
6489	NASDAQ	RICK	Fri, Jan 14, 2022	84.10	85.26	82.95	84.95
6488	NASDAQ	RICK	Thu, Jan 13, 2022	85.44	87.64	84.51	84.51
6487	NASDAQ	RICK	Wed, Jan 12, 2022	88.89	88.89	84.66	85.01
6486	NASDAQ	RICK	Tue, Jan 11, 2022	87.18	90.51	86.18	88.89
6485	NASDAQ	RICK	Mon, Jan 10, 2022	91.15	91.15	84.74	87.78
6484	NASDAQ	RICK	Fri, Jan 7, 2022	91.79	94.33	90.02	91.04
6483	NASDAQ	RICK	Thu, Jan 6, 2022	88.25	92.25	87.84	91.33
6482	NASDAQ	RICK	Wed, Jan 5, 2022	87.41	91.38	86.02	88.42
6481	NASDAQ	RICK	Tue, Jan 4, 2022	81.42	89.29	81.42	87.98
6480	NASDAQ	RICK	Mon, Jan 3, 2022	78.04	83.16	78.03	80.11
6479	NASDAQ	RICK	Fri, Dec 31, 2021	77.26	78.52	76.72	77.88
6478	NASDAQ	RICK	Thu, Dec 30, 2021	73.72	78.84	73.72	77.49
6477	NASDAQ	RICK	Wed, Dec 29, 2021	74.98	74.98	72.65	73.39
6476	NASDAQ	RICK	Tue, Dec 28, 2021	75.69	78.08	74.61	75.31
6475	NASDAQ	RICK	Mon, Dec 27, 2021	73.11	76.24	72.50	75.82
6474	NASDAQ	RICK	Thu, Dec 23, 2021	71.78	73.44	71.58	72.69
6473	NASDAQ	RICK	Wed, Dec 22, 2021	69.45	72.48	69.30	71.80
6472	NASDAQ	RICK	Tue, Dec 21, 2021	65.47	69.20	65.47	69.00
6471	NASDAQ	RICK	Mon, Dec 20, 2021	63.83	64.90	62.68	64.88
6470	NASDAQ	RICK	Fri, Dec 17, 2021	62.64	64.60	60.95	63.67
6469	NASDAQ	RICK	Thu, Dec 16, 2021	65.33	65.33	61.79	62.59
6468	NASDAQ	RICK	Wed, Dec 15, 2021	67.00	67.64	61.60	64.77
6467	NASDAQ	RICK	Tue, Dec 14, 2021	61.30	63.17	61.30	62.76
6466	NASDAQ	RICK	Mon, Dec 13, 2021	62.76	63.68	60.94	61.93
6465	NASDAQ	RICK	Fri, Dec 10, 2021	65.13	65.74	63.17	63.66
6464	NASDAQ	RICK	Thu, Dec 9, 2021	64.18	65.70	63.86	64.08
6463	NASDAQ	RICK	Wed, Dec 8, 2021	64.75	66.00	64.46	65.17
6462	NASDAQ	RICK	Tue, Dec 7, 2021	65.77	66.85	63.95	64.98
6461	NASDAQ	RICK	Mon, Dec 6, 2021	62.98	65.05	60.63	64.30
6460	NASDAQ	RICK	Fri, Dec 3, 2021	63.91	63.91	60.52	61.60
6459	NASDAQ	RICK	Thu, Dec 2, 2021	61.33	64.00	61.33	63.66
6458	NASDAQ	RICK	Wed, Dec 1, 2021	65.15	67.04	60.67	60.83
6457	NASDAQ	RICK	Tue, Nov 30, 2021	63.47	63.79	60.90	63.31
6456	NASDAQ	RICK	Mon, Nov 29, 2021	66.60	66.88	63.56	64.07
6455	NASDAQ	RICK	Fri, Nov 26, 2021	65.81	66.33	62.22	65.18
6454	NASDAQ	RICK	Wed, Nov 24, 2021	67.91	69.24	65.64	68.50
6453	NASDAQ	RICK	Tue, Nov 23, 2021	69.27	69.77	67.64	68.25
6452	NASDAQ	RICK	Mon, Nov 22, 2021	71.87	72.52	69.05	69.35
6451	NASDAQ	RICK	Fri, Nov 19, 2021	73.02	74.27	70.56	71.17
6450	NASDAQ	RICK	Thu, Nov 18, 2021	73.62	75.58	72.97	74.24
6449	NASDAQ	RICK	Wed, Nov 17, 2021	73.99	74.59	73.25	73.34
6448	NASDAQ	RICK	Tue, Nov 16, 2021	73.86	74.81	72.51	74.73
6447	NASDAQ	RICK	Mon, Nov 15, 2021	74.42	74.72	72.78	74.06
6446	NASDAQ	RICK	Fri, Nov 12, 2021	75.15	75.15	72.54	74.03
6445	NASDAQ	RICK	Thu, Nov 11, 2021	73.00	77.00	73.00	74.94
6444	NASDAQ	RICK	Wed, Nov 10, 2021	74.12	75.83	72.01	72.88
6443	NASDAQ	RICK	Tue, Nov 9, 2021	73.50	75.00	72.29	74.65
6442	NASDAQ	RICK	Mon, Nov 8, 2021	74.33	76.64	72.97	73.56
6441	NASDAQ	RICK	Fri, Nov 5, 2021	69.72	74.99	68.73	74.06
6440	NASDAQ	RICK	Thu, Nov 4, 2021	70.04	70.04	68.01	68.72
6439	NASDAQ	RICK	Wed, Nov 3, 2021	69.61	69.98	68.34	69.63
6438	NASDAQ	RICK	Tue, Nov 2, 2021	69.50	69.95	68.23	69.50
6437	NASDAQ	RICK	Mon, Nov 1, 2021	67.92	69.69	67.46	69.37
6436	NASDAQ	RICK	Fri, Oct 29, 2021	67.33	68.19	66.58	67.80
6435	NASDAQ	RICK	Thu, Oct 28, 2021	67.27	68.40	66.54	67.10
6434	NASDAQ	RICK	Wed, Oct 27, 2021	69.26	69.61	66.69	66.94
6433	NASDAQ	RICK	Tue, Oct 26, 2021	69.90	70.72	68.56	69.23
6432	NASDAQ	RICK	Mon, Oct 25, 2021	69.72	70.30	69.11	69.55
6431	NASDAQ	RICK	Fri, Oct 22, 2021	70.82	70.82	69.41	69.80
6430	NASDAQ	RICK	Thu, Oct 21, 2021	71.47	72.74	70.26	71.18
6429	NASDAQ	RICK	Wed, Oct 20, 2021	70.72	72.34	69.69	71.47
6428	NASDAQ	RICK	Tue, Oct 19, 2021	71.77	71.99	70.14	70.68
6427	NASDAQ	RICK	Mon, Oct 18, 2021	70.96	72.28	70.57	71.44
6426	NASDAQ	RICK	Fri, Oct 15, 2021	72.96	73.08	70.45	70.56
6425	NASDAQ	RICK	Thu, Oct 14, 2021	71.39	72.98	70.61	71.40
6424	NASDAQ	RICK	Wed, Oct 13, 2021	70.02	70.59	67.99	70.25
6423	NASDAQ	RICK	Tue, Oct 12, 2021	70.08	71.92	69.19	69.56
6422	NASDAQ	RICK	Mon, Oct 11, 2021	71.66	72.40	68.98	69.75
6421	NASDAQ	RICK	Fri, Oct 8, 2021	74.84	74.84	71.41	71.94
6420	NASDAQ	RICK	Thu, Oct 7, 2021	76.80	77.51	73.21	74.43
6419	NASDAQ	RICK	Wed, Oct 6, 2021	71.19	77.03	71.02	75.44
6418	NASDAQ	RICK	Tue, Oct 5, 2021	70.19	72.77	70.19	72.77
6417	NASDAQ	RICK	Mon, Oct 4, 2021	72.14	72.14	69.60	70.34
6416	NASDAQ	RICK	Fri, Oct 1, 2021	69.67	73.45	68.84	72.33
6415	NASDAQ	RICK	Thu, Sep 30, 2021	70.40	71.78	67.31	68.51
6414	NASDAQ	RICK	Wed, Sep 29, 2021	69.30	71.05	68.52	69.72
6413	NASDAQ	RICK	Tue, Sep 28, 2021	71.08	72.00	68.86	68.92
6412	NASDAQ	RICK	Mon, Sep 27, 2021	69.90	72.32	69.90	71.81
6411	NASDAQ	RICK	Fri, Sep 24, 2021	70.55	71.95	69.47	69.78
6410	NASDAQ	RICK	Thu, Sep 23, 2021	68.53	71.69	68.53	71.58
6409	NASDAQ	RICK	Wed, Sep 22, 2021	67.34	69.73	67.34	68.20
6408	NASDAQ	RICK	Tue, Sep 21, 2021	66.07	67.06	64.89	66.57
6407	NASDAQ	RICK	Mon, Sep 20, 2021	66.67	67.67	64.63	65.46
6406	NASDAQ	RICK	Fri, Sep 17, 2021	67.40	68.80	66.69	68.60
6405	NASDAQ	RICK	Thu, Sep 16, 2021	67.35	67.99	66.84	67.14
6404	NASDAQ	RICK	Wed, Sep 15, 2021	65.08	67.65	64.21	67.08
6403	NASDAQ	RICK	Tue, Sep 14, 2021	68.09	68.09	65.02	65.30
6402	NASDAQ	RICK	Mon, Sep 13, 2021	70.16	70.16	66.49	67.84
6401	NASDAQ	RICK	Fri, Sep 10, 2021	69.93	70.76	68.64	69.00
6400	NASDAQ	RICK	Thu, Sep 9, 2021	69.69	71.83	69.58	69.96
6399	NASDAQ	RICK	Wed, Sep 8, 2021	66.15	70.00	66.15	69.51
6398	NASDAQ	RICK	Tue, Sep 7, 2021	64.13	66.11	63.91	65.97
6397	NASDAQ	RICK	Fri, Sep 3, 2021	64.79	64.79	63.50	64.03
6396	NASDAQ	RICK	Thu, Sep 2, 2021	65.67	66.50	64.60	64.88
6395	NASDAQ	RICK	Wed, Sep 1, 2021	65.18	65.18	63.79	64.94
6394	NASDAQ	RICK	Tue, Aug 31, 2021	65.46	66.63	64.10	64.61
6393	NASDAQ	RICK	Mon, Aug 30, 2021	66.91	67.42	65.34	66.10
6392	NASDAQ	RICK	Fri, Aug 27, 2021	64.19	66.84	64.00	66.82
6391	NASDAQ	RICK	Thu, Aug 26, 2021	65.00	65.38	63.60	64.05
6390	NASDAQ	RICK	Wed, Aug 25, 2021	63.51	65.35	61.98	65.01
6389	NASDAQ	RICK	Tue, Aug 24, 2021	64.28	64.97	60.50	63.24
6388	NASDAQ	RICK	Mon, Aug 23, 2021	64.73	65.04	62.38	64.32
6387	NASDAQ	RICK	Fri, Aug 20, 2021	62.50	64.75	61.97	64.23
6386	NASDAQ	RICK	Thu, Aug 19, 2021	60.90	63.24	59.52	61.60
6385	NASDAQ	RICK	Wed, Aug 18, 2021	62.10	63.76	61.19	61.19
6384	NASDAQ	RICK	Tue, Aug 17, 2021	64.84	64.84	61.58	61.88
6383	NASDAQ	RICK	Mon, Aug 16, 2021	66.62	67.74	65.09	66.10
6382	NASDAQ	RICK	Fri, Aug 13, 2021	68.30	68.35	66.58	67.49
6381	NASDAQ	RICK	Thu, Aug 12, 2021	70.19	70.19	67.62	68.38
6380	NASDAQ	RICK	Wed, Aug 11, 2021	68.37	70.31	67.00	70.31
6379	NASDAQ	RICK	Tue, Aug 10, 2021	66.00	69.61	65.13	68.06
6378	NASDAQ	RICK	Mon, Aug 9, 2021	68.29	68.29	65.49	65.73
6377	NASDAQ	RICK	Fri, Aug 6, 2021	69.69	75.00	67.00	68.27
6376	NASDAQ	RICK	Thu, Aug 5, 2021	61.59	65.36	61.59	64.92
6375	NASDAQ	RICK	Wed, Aug 4, 2021	63.00	63.58	61.40	61.76
6374	NASDAQ	RICK	Tue, Aug 3, 2021	62.91	63.86	61.75	63.22
6373	NASDAQ	RICK	Mon, Aug 2, 2021	63.41	65.44	62.39	62.98
6372	NASDAQ	RICK	Fri, Jul 30, 2021	64.96	66.07	61.07	62.76
6371	NASDAQ	RICK	Thu, Jul 29, 2021	66.86	68.00	65.49	66.02
6370	NASDAQ	RICK	Wed, Jul 28, 2021	67.15	67.15	64.04	65.76
6369	NASDAQ	RICK	Tue, Jul 27, 2021	67.31	68.13	65.00	66.42
6368	NASDAQ	RICK	Mon, Jul 26, 2021	61.28	68.55	61.25	67.69
6367	NASDAQ	RICK	Fri, Jul 23, 2021	59.37	60.53	58.05	58.70
6366	NASDAQ	RICK	Thu, Jul 22, 2021	60.72	60.72	58.92	59.37
6365	NASDAQ	RICK	Wed, Jul 21, 2021	60.07	62.27	60.07	60.93
6364	NASDAQ	RICK	Tue, Jul 20, 2021	58.73	60.20	57.52	59.17
6363	NASDAQ	RICK	Mon, Jul 19, 2021	58.26	59.85	55.33	58.29
6362	NASDAQ	RICK	Fri, Jul 16, 2021	61.67	63.58	59.21	59.63
6361	NASDAQ	RICK	Thu, Jul 15, 2021	61.75	62.60	59.40	60.87
6360	NASDAQ	RICK	Wed, Jul 14, 2021	64.82	64.91	61.56	62.25
6359	NASDAQ	RICK	Tue, Jul 13, 2021	66.33	67.01	64.21	64.46
6358	NASDAQ	RICK	Mon, Jul 12, 2021	65.83	67.40	65.05	67.25
6357	NASDAQ	RICK	Fri, Jul 9, 2021	64.40	67.10	63.02	66.27
6356	NASDAQ	RICK	Thu, Jul 8, 2021	60.46	66.12	59.53	63.21
6355	NASDAQ	RICK	Wed, Jul 7, 2021	63.79	64.34	61.66	61.93
6354	NASDAQ	RICK	Tue, Jul 6, 2021	66.49	66.89	62.94	64.28
6353	NASDAQ	RICK	Fri, Jul 2, 2021	67.52	67.70	65.78	66.90
6352	NASDAQ	RICK	Thu, Jul 1, 2021	66.72	68.55	66.20	67.60
6351	NASDAQ	RICK	Wed, Jun 30, 2021	66.13	67.38	65.45	66.20
6350	NASDAQ	RICK	Tue, Jun 29, 2021	66.88	67.73	66.24	66.30
6349	NASDAQ	RICK	Mon, Jun 28, 2021	67.43	68.30	65.25	66.71
6348	NASDAQ	RICK	Fri, Jun 25, 2021	67.41	69.62	66.75	67.43
6347	NASDAQ	RICK	Thu, Jun 24, 2021	68.30	68.76	67.28	67.32
6346	NASDAQ	RICK	Wed, Jun 23, 2021	67.01	68.49	65.70	67.93
6345	NASDAQ	RICK	Tue, Jun 22, 2021	65.74	67.75	64.51	67.05
6344	NASDAQ	RICK	Mon, Jun 21, 2021	63.89	66.03	63.58	65.74
6343	NASDAQ	RICK	Fri, Jun 18, 2021	64.97	66.33	62.06	63.44
6342	NASDAQ	RICK	Thu, Jun 17, 2021	68.41	68.46	64.63	65.82
6341	NASDAQ	RICK	Wed, Jun 16, 2021	66.61	69.32	65.70	68.46
6340	NASDAQ	RICK	Tue, Jun 15, 2021	68.81	69.16	66.62	67.38
6339	NASDAQ	RICK	Mon, Jun 14, 2021	70.16	71.60	68.10	68.94
6338	NASDAQ	RICK	Fri, Jun 11, 2021	70.00	70.58	68.97	69.57
6337	NASDAQ	RICK	Thu, Jun 10, 2021	72.14	72.96	69.23	70.01
6336	NASDAQ	RICK	Wed, Jun 9, 2021	74.14	75.22	71.17	71.69
6335	NASDAQ	RICK	Tue, Jun 8, 2021	73.12	75.76	72.66	74.14
6334	NASDAQ	RICK	Mon, Jun 7, 2021	73.00	73.88	71.55	72.98
6333	NASDAQ	RICK	Fri, Jun 4, 2021	73.00	74.89	70.20	72.86
6332	NASDAQ	RICK	Thu, Jun 3, 2021	77.47	77.47	74.31	75.73
6331	NASDAQ	RICK	Wed, Jun 2, 2021	80.40	80.52	78.05	78.38
6330	NASDAQ	RICK	Tue, Jun 1, 2021	79.16	81.45	78.01	79.99
6329	NASDAQ	RICK	Fri, May 28, 2021	75.57	78.51	74.09	77.50
6328	NASDAQ	RICK	Thu, May 27, 2021	77.55	78.08	73.35	75.00
6327	NASDAQ	RICK	Wed, May 26, 2021	74.73	77.40	74.58	75.92
6326	NASDAQ	RICK	Tue, May 25, 2021	78.21	81.10	73.73	74.21
6325	NASDAQ	RICK	Mon, May 24, 2021	75.18	78.79	74.50	78.14
6324	NASDAQ	RICK	Fri, May 21, 2021	72.80	76.36	72.30	74.45
6323	NASDAQ	RICK	Thu, May 20, 2021	67.05	73.71	66.29	72.85
6322	NASDAQ	RICK	Wed, May 19, 2021	75.66	75.66	66.11	67.01
6321	NASDAQ	RICK	Tue, May 18, 2021	79.90	81.65	76.56	76.98
6320	NASDAQ	RICK	Mon, May 17, 2021	76.41	78.29	74.42	78.23
6319	NASDAQ	RICK	Fri, May 14, 2021	71.24	78.57	70.79	77.58
6318	NASDAQ	RICK	Thu, May 13, 2021	71.12	73.01	67.00	70.25
6317	NASDAQ	RICK	Wed, May 12, 2021	71.16	72.28	68.46	71.02
6316	NASDAQ	RICK	Tue, May 11, 2021	71.26	72.46	65.06	72.30
6315	NASDAQ	RICK	Mon, May 10, 2021	72.96	74.85	71.03	73.00
6314	NASDAQ	RICK	Fri, May 7, 2021	68.60	73.73	68.60	73.44
6313	NASDAQ	RICK	Thu, May 6, 2021	70.20	70.20	66.14	68.74
6312	NASDAQ	RICK	Wed, May 5, 2021	73.14	73.14	70.05	70.26
6311	NASDAQ	RICK	Tue, May 4, 2021	71.80	73.03	69.29	72.41
6310	NASDAQ	RICK	Mon, May 3, 2021	73.22	74.36	71.35	73.30
6309	NASDAQ	RICK	Fri, Apr 30, 2021	70.22	73.23	70.03	72.81
6308	NASDAQ	RICK	Thu, Apr 29, 2021	70.00	71.99	68.22	71.01
6307	NASDAQ	RICK	Wed, Apr 28, 2021	68.53	69.95	68.00	69.40
6306	NASDAQ	RICK	Tue, Apr 27, 2021	68.99	69.79	67.50	68.40
6305	NASDAQ	RICK	Mon, Apr 26, 2021	66.58	68.89	65.89	68.50
6304	NASDAQ	RICK	Fri, Apr 23, 2021	65.23	67.34	64.64	65.35
6303	NASDAQ	RICK	Thu, Apr 22, 2021	63.66	66.84	63.66	64.77
6302	NASDAQ	RICK	Wed, Apr 21, 2021	61.90	65.15	61.75	64.49
6301	NASDAQ	RICK	Tue, Apr 20, 2021	63.44	63.48	59.60	62.08
6300	NASDAQ	RICK	Mon, Apr 19, 2021	66.13	67.16	62.92	64.07
6299	NASDAQ	RICK	Fri, Apr 16, 2021	69.31	69.34	64.64	66.64
6298	NASDAQ	RICK	Thu, Apr 15, 2021	69.73	69.99	67.64	68.62
6297	NASDAQ	RICK	Wed, Apr 14, 2021	68.56	71.28	68.56	69.13
6296	NASDAQ	RICK	Tue, Apr 13, 2021	69.73	69.78	66.52	68.74
6295	NASDAQ	RICK	Mon, Apr 12, 2021	69.80	70.32	67.75	69.36
6294	NASDAQ	RICK	Fri, Apr 9, 2021	68.64	72.91	67.50	70.16
6293	NASDAQ	RICK	Thu, Apr 8, 2021	65.23	68.85	64.03	68.60
6292	NASDAQ	RICK	Wed, Apr 7, 2021	66.37	67.35	64.02	64.85
6291	NASDAQ	RICK	Tue, Apr 6, 2021	67.73	69.80	64.50	66.81
6290	NASDAQ	RICK	Mon, Apr 5, 2021	63.52	69.70	62.26	67.53
6289	NASDAQ	RICK	Thu, Apr 1, 2021	63.41	64.43	62.23	62.92
6288	NASDAQ	RICK	Wed, Mar 31, 2021	63.83	65.09	62.77	63.59
6287	NASDAQ	RICK	Tue, Mar 30, 2021	60.87	63.37	60.04	62.51
6286	NASDAQ	RICK	Mon, Mar 29, 2021	61.74	63.11	59.35	60.50
6285	NASDAQ	RICK	Fri, Mar 26, 2021	64.97	66.47	60.03	62.37
6284	NASDAQ	RICK	Thu, Mar 25, 2021	57.21	64.74	55.69	64.32
6283	NASDAQ	RICK	Wed, Mar 24, 2021	60.33	64.57	58.02	58.02
6282	NASDAQ	RICK	Tue, Mar 23, 2021	61.32	62.25	58.74	58.87
6281	NASDAQ	RICK	Mon, Mar 22, 2021	66.02	66.51	62.12	62.37
6280	NASDAQ	RICK	Fri, Mar 19, 2021	64.88	66.73	62.45	65.97
6279	NASDAQ	RICK	Thu, Mar 18, 2021	67.40	68.68	65.86	65.88
6278	NASDAQ	RICK	Wed, Mar 17, 2021	64.62	68.62	64.62	67.64
6277	NASDAQ	RICK	Tue, Mar 16, 2021	69.19	69.84	64.28	64.99
6276	NASDAQ	RICK	Mon, Mar 15, 2021	71.12	73.36	69.69	70.33
6275	NASDAQ	RICK	Fri, Mar 12, 2021	69.17	71.64	68.01	70.86
6274	NASDAQ	RICK	Thu, Mar 11, 2021	66.00	70.75	64.30	69.60
6273	NASDAQ	RICK	Wed, Mar 10, 2021	66.45	67.50	64.09	66.09
6272	NASDAQ	RICK	Tue, Mar 9, 2021	67.66	69.25	66.18	67.57
6271	NASDAQ	RICK	Mon, Mar 8, 2021	65.94	68.74	65.89	67.58
6270	NASDAQ	RICK	Fri, Mar 5, 2021	65.92	65.99	58.78	65.20
6269	NASDAQ	RICK	Thu, Mar 4, 2021	70.24	70.73	61.31	65.10
6268	NASDAQ	RICK	Wed, Mar 3, 2021	69.23	73.00	64.95	69.33
6267	NASDAQ	RICK	Tue, Mar 2, 2021	68.72	69.93	65.56	67.96
6266	NASDAQ	RICK	Mon, Mar 1, 2021	65.43	69.69	64.73	69.33
6265	NASDAQ	RICK	Fri, Feb 26, 2021	60.79	64.85	58.89	64.25
6264	NASDAQ	RICK	Thu, Feb 25, 2021	66.90	66.90	60.22	60.79
6263	NASDAQ	RICK	Wed, Feb 24, 2021	61.12	67.55	60.00	66.45
6262	NASDAQ	RICK	Tue, Feb 23, 2021	62.99	65.33	56.43	59.28
6261	NASDAQ	RICK	Mon, Feb 22, 2021	61.54	67.37	60.88	62.89
6260	NASDAQ	RICK	Fri, Feb 19, 2021	58.00	64.00	57.80	60.94
6259	NASDAQ	RICK	Thu, Feb 18, 2021	58.06	59.90	56.49	57.61
6258	NASDAQ	RICK	Wed, Feb 17, 2021	57.53	59.99	57.15	58.04
6257	NASDAQ	RICK	Tue, Feb 16, 2021	54.97	58.06	53.99	57.53
6256	NASDAQ	RICK	Fri, Feb 12, 2021	55.62	56.77	54.41	54.82
6255	NASDAQ	RICK	Thu, Feb 11, 2021	59.07	59.07	54.75	55.61
6254	NASDAQ	RICK	Wed, Feb 10, 2021	50.00	64.39	50.00	57.78
6253	NASDAQ	RICK	Tue, Feb 9, 2021	46.42	48.84	45.70	47.26
6252	NASDAQ	RICK	Mon, Feb 8, 2021	48.00	48.60	44.76	46.33
6251	NASDAQ	RICK	Fri, Feb 5, 2021	49.87	49.87	46.41	47.98
6250	NASDAQ	RICK	Thu, Feb 4, 2021	43.08	50.00	43.08	49.18
6249	NASDAQ	RICK	Wed, Feb 3, 2021	39.32	42.84	39.31	42.66
6248	NASDAQ	RICK	Tue, Feb 2, 2021	39.61	40.00	38.72	38.98
6247	NASDAQ	RICK	Mon, Feb 1, 2021	39.43	39.64	37.91	38.89
6246	NASDAQ	RICK	Fri, Jan 29, 2021	41.35	41.75	38.43	38.48
6245	NASDAQ	RICK	Thu, Jan 28, 2021	41.82	42.50	39.22	41.63
6244	NASDAQ	RICK	Wed, Jan 27, 2021	39.19	42.88	38.85	41.09
6243	NASDAQ	RICK	Tue, Jan 26, 2021	42.47	42.92	40.19	40.22
6242	NASDAQ	RICK	Mon, Jan 25, 2021	41.44	43.00	40.81	42.04
6241	NASDAQ	RICK	Fri, Jan 22, 2021	41.94	43.14	41.59	42.98
6240	NASDAQ	RICK	Thu, Jan 21, 2021	42.64	42.97	40.94	42.71
6239	NASDAQ	RICK	Wed, Jan 20, 2021	41.51	43.70	41.51	42.42
6238	NASDAQ	RICK	Tue, Jan 19, 2021	38.34	42.74	38.00	41.47
6237	NASDAQ	RICK	Fri, Jan 15, 2021	39.94	40.24	37.35	38.03
6236	NASDAQ	RICK	Thu, Jan 14, 2021	39.25	41.70	39.25	40.55
6235	NASDAQ	RICK	Wed, Jan 13, 2021	37.10	40.96	37.10	38.84
6234	NASDAQ	RICK	Tue, Jan 12, 2021	38.00	38.00	36.01	36.74
6233	NASDAQ	RICK	Mon, Jan 11, 2021	36.30	38.97	36.30	37.20
6232	NASDAQ	RICK	Fri, Jan 8, 2021	40.03	40.03	36.37	37.43
6231	NASDAQ	RICK	Thu, Jan 7, 2021	39.34	39.75	38.04	39.35
6230	NASDAQ	RICK	Wed, Jan 6, 2021	37.20	39.70	37.08	39.12
6229	NASDAQ	RICK	Tue, Jan 5, 2021	36.94	37.59	36.20	36.62
6228	NASDAQ	RICK	Mon, Jan 4, 2021	39.20	39.21	35.00	37.00
6227	NASDAQ	RICK	Thu, Dec 31, 2020	39.52	40.55	38.57	39.44
6226	NASDAQ	RICK	Wed, Dec 30, 2020	40.21	40.82	38.99	39.51
6225	NASDAQ	RICK	Tue, Dec 29, 2020	40.00	40.57	37.75	40.07
6224	NASDAQ	RICK	Mon, Dec 28, 2020	40.00	41.33	39.57	39.89
6223	NASDAQ	RICK	Thu, Dec 24, 2020	40.46	40.46	39.23	39.70
6222	NASDAQ	RICK	Wed, Dec 23, 2020	35.35	40.49	35.35	39.95
6221	NASDAQ	RICK	Tue, Dec 22, 2020	34.64	35.58	34.48	34.58
6220	NASDAQ	RICK	Mon, Dec 21, 2020	33.45	35.69	33.34	34.60
6219	NASDAQ	RICK	Fri, Dec 18, 2020	35.53	36.75	34.22	34.48
6218	NASDAQ	RICK	Thu, Dec 17, 2020	32.36	36.76	32.30	34.89
6217	NASDAQ	RICK	Wed, Dec 16, 2020	32.00	32.95	31.68	32.04
6216	NASDAQ	RICK	Tue, Dec 15, 2020	29.00	31.88	29.00	31.80
6215	NASDAQ	RICK	Mon, Dec 14, 2020	29.50	29.50	27.76	28.09
6214	NASDAQ	RICK	Fri, Dec 11, 2020	27.91	29.48	27.80	29.16
6213	NASDAQ	RICK	Thu, Dec 10, 2020	27.71	28.60	27.30	28.29
6212	NASDAQ	RICK	Wed, Dec 9, 2020	28.15	28.89	27.27	27.74
6211	NASDAQ	RICK	Tue, Dec 8, 2020	28.00	28.98	27.72	28.01
6210	NASDAQ	RICK	Mon, Dec 7, 2020	28.63	28.63	26.86	28.01
6209	NASDAQ	RICK	Fri, Dec 4, 2020	28.55	28.60	27.65	28.47
6208	NASDAQ	RICK	Thu, Dec 3, 2020	27.70	28.92	27.70	28.40
6207	NASDAQ	RICK	Wed, Dec 2, 2020	29.12	29.15	27.04	27.62
6206	NASDAQ	RICK	Tue, Dec 1, 2020	29.30	30.44	28.67	29.21
6205	NASDAQ	RICK	Mon, Nov 30, 2020	28.06	30.00	27.16	29.51
6204	NASDAQ	RICK	Fri, Nov 27, 2020	28.07	28.47	27.80	28.19
6203	NASDAQ	RICK	Wed, Nov 25, 2020	28.08	28.66	27.50	27.82
6202	NASDAQ	RICK	Tue, Nov 24, 2020	26.98	28.67	26.43	28.48
6201	NASDAQ	RICK	Mon, Nov 23, 2020	27.34	27.34	26.02	26.30
6200	NASDAQ	RICK	Fri, Nov 20, 2020	26.49	27.39	26.35	26.90
6199	NASDAQ	RICK	Thu, Nov 19, 2020	27.30	27.72	26.30	26.84
6198	NASDAQ	RICK	Wed, Nov 18, 2020	26.67	28.69	26.38	27.30
6197	NASDAQ	RICK	Tue, Nov 17, 2020	26.00	26.75	25.52	26.37
6196	NASDAQ	RICK	Mon, Nov 16, 2020	26.08	26.94	25.63	26.05
6195	NASDAQ	RICK	Fri, Nov 13, 2020	25.27	26.03	24.44	25.34
6194	NASDAQ	RICK	Thu, Nov 12, 2020	26.00	26.00	24.37	25.11
6193	NASDAQ	RICK	Wed, Nov 11, 2020	28.01	28.03	25.86	25.95
6192	NASDAQ	RICK	Tue, Nov 10, 2020	26.96	28.76	26.80	27.91
6191	NASDAQ	RICK	Mon, Nov 9, 2020	26.20	28.15	25.91	27.09
6190	NASDAQ	RICK	Fri, Nov 6, 2020	24.76	24.76	23.88	23.88
6189	NASDAQ	RICK	Thu, Nov 5, 2020	23.71	25.00	23.56	24.88
6188	NASDAQ	RICK	Wed, Nov 4, 2020	22.70	23.98	22.31	23.89
6187	NASDAQ	RICK	Tue, Nov 3, 2020	22.34	23.30	22.03	22.97
6186	NASDAQ	RICK	Mon, Nov 2, 2020	21.47	22.48	21.26	21.77
6185	NASDAQ	RICK	Fri, Oct 30, 2020	22.62	23.07	21.20	21.40
6184	NASDAQ	RICK	Thu, Oct 29, 2020	23.02	23.50	22.12	22.83
6183	NASDAQ	RICK	Wed, Oct 28, 2020	23.66	24.28	23.37	23.47
6182	NASDAQ	RICK	Tue, Oct 27, 2020	24.52	25.43	24.01	25.02
6181	NASDAQ	RICK	Mon, Oct 26, 2020	24.93	25.00	24.25	24.67
6180	NASDAQ	RICK	Fri, Oct 23, 2020	24.53	25.47	24.29	25.31
6179	NASDAQ	RICK	Thu, Oct 22, 2020	23.52	24.72	23.52	24.49
6178	NASDAQ	RICK	Wed, Oct 21, 2020	24.51	24.98	24.21	24.47
6177	NASDAQ	RICK	Tue, Oct 20, 2020	24.16	24.75	23.87	24.32
6176	NASDAQ	RICK	Mon, Oct 19, 2020	23.61	24.49	23.61	23.82
6175	NASDAQ	RICK	Fri, Oct 16, 2020	23.87	24.54	23.35	23.48
6174	NASDAQ	RICK	Thu, Oct 15, 2020	23.98	24.81	23.66	24.48
6173	NASDAQ	RICK	Wed, Oct 14, 2020	24.65	24.81	24.17	24.37
6172	NASDAQ	RICK	Tue, Oct 13, 2020	24.08	24.88	23.70	24.44
6171	NASDAQ	RICK	Mon, Oct 12, 2020	24.24	24.66	23.43	24.43
6170	NASDAQ	RICK	Fri, Oct 9, 2020	24.82	25.50	24.30	24.41
6169	NASDAQ	RICK	Thu, Oct 8, 2020	23.50	25.11	23.45	24.64
6168	NASDAQ	RICK	Wed, Oct 7, 2020	23.01	23.30	22.59	23.13
6167	NASDAQ	RICK	Tue, Oct 6, 2020	21.82	23.46	21.82	22.57
6166	NASDAQ	RICK	Mon, Oct 5, 2020	20.11	22.84	20.11	22.37
6165	NASDAQ	RICK	Fri, Oct 2, 2020	19.41	20.64	18.66	20.50
6164	NASDAQ	RICK	Thu, Oct 1, 2020	20.76	20.87	19.81	20.11
6163	NASDAQ	RICK	Wed, Sep 30, 2020	19.75	20.53	19.70	20.40
6162	NASDAQ	RICK	Tue, Sep 29, 2020	19.32	19.59	19.01	19.50
6161	NASDAQ	RICK	Mon, Sep 28, 2020	18.35	19.85	18.35	19.41
6160	NASDAQ	RICK	Fri, Sep 25, 2020	18.53	18.89	17.89	18.16
6159	NASDAQ	RICK	Thu, Sep 24, 2020	18.07	18.83	17.58	18.62
6158	NASDAQ	RICK	Wed, Sep 23, 2020	19.96	20.20	18.01	18.03
6157	NASDAQ	RICK	Tue, Sep 22, 2020	18.94	20.12	18.37	19.84
6156	NASDAQ	RICK	Mon, Sep 21, 2020	18.63	19.02	18.03	18.80
6155	NASDAQ	RICK	Fri, Sep 18, 2020	19.69	19.99	19.14	19.74
6154	NASDAQ	RICK	Thu, Sep 17, 2020	19.75	20.08	18.88	19.44
6153	NASDAQ	RICK	Wed, Sep 16, 2020	20.17	21.11	19.90	20.20
6152	NASDAQ	RICK	Tue, Sep 15, 2020	19.94	20.29	19.49	20.16
6151	NASDAQ	RICK	Mon, Sep 14, 2020	20.41	20.65	19.61	19.89
6150	NASDAQ	RICK	Fri, Sep 11, 2020	20.48	20.63	20.13	20.36
6149	NASDAQ	RICK	Thu, Sep 10, 2020	20.47	21.37	20.15	20.36
6148	NASDAQ	RICK	Wed, Sep 9, 2020	21.22	21.22	19.27	20.45
6147	NASDAQ	RICK	Tue, Sep 8, 2020	20.61	21.85	20.51	21.17
6146	NASDAQ	RICK	Fri, Sep 4, 2020	20.65	21.42	20.02	21.12
6145	NASDAQ	RICK	Thu, Sep 3, 2020	20.08	20.36	19.60	20.07
6144	NASDAQ	RICK	Wed, Sep 2, 2020	19.41	20.17	19.02	20.07
6143	NASDAQ	RICK	Tue, Sep 1, 2020	18.91	19.55	18.57	19.47
6142	NASDAQ	RICK	Mon, Aug 31, 2020	19.53	19.73	18.72	19.12
6141	NASDAQ	RICK	Fri, Aug 28, 2020	18.80	19.65	18.70	19.53
6140	NASDAQ	RICK	Thu, Aug 27, 2020	18.02	18.98	18.00	18.43
6139	NASDAQ	RICK	Wed, Aug 26, 2020	17.03	18.56	16.79	18.01
6138	NASDAQ	RICK	Tue, Aug 25, 2020	16.62	17.11	16.31	17.02
6137	NASDAQ	RICK	Mon, Aug 24, 2020	16.72	16.98	16.26	16.56
6136	NASDAQ	RICK	Fri, Aug 21, 2020	16.17	16.70	16.01	16.40
6135	NASDAQ	RICK	Thu, Aug 20, 2020	16.48	16.73	15.99	16.27
6134	NASDAQ	RICK	Wed, Aug 19, 2020	15.83	16.97	15.83	16.67
6133	NASDAQ	RICK	Tue, Aug 18, 2020	16.55	16.67	15.64	16.11
6132	NASDAQ	RICK	Mon, Aug 17, 2020	16.75	17.10	16.11	16.68
6131	NASDAQ	RICK	Fri, Aug 14, 2020	16.43	17.09	16.05	16.79
6130	NASDAQ	RICK	Thu, Aug 13, 2020	17.00	17.12	16.28	16.46
6129	NASDAQ	RICK	Wed, Aug 12, 2020	16.97	17.83	16.02	16.80
6128	NASDAQ	RICK	Tue, Aug 11, 2020	18.00	18.63	15.81	16.55
6127	NASDAQ	RICK	Mon, Aug 10, 2020	14.00	15.00	14.00	14.54
6126	NASDAQ	RICK	Fri, Aug 7, 2020	13.04	13.87	12.83	13.82
6125	NASDAQ	RICK	Thu, Aug 6, 2020	12.76	13.24	12.45	13.00
6124	NASDAQ	RICK	Wed, Aug 5, 2020	12.85	12.92	12.40	12.84
6123	NASDAQ	RICK	Tue, Aug 4, 2020	12.08	12.63	11.92	12.62
6122	NASDAQ	RICK	Mon, Aug 3, 2020	12.14	12.29	11.58	12.04
6121	NASDAQ	RICK	Fri, Jul 31, 2020	13.18	13.18	11.87	12.08
6120	NASDAQ	RICK	Thu, Jul 30, 2020	12.34	13.35	12.13	13.18
6119	NASDAQ	RICK	Wed, Jul 29, 2020	11.52	12.68	11.36	12.67
6118	NASDAQ	RICK	Tue, Jul 28, 2020	11.24	11.49	11.12	11.47
6117	NASDAQ	RICK	Mon, Jul 27, 2020	11.35	11.63	10.92	11.34
6116	NASDAQ	RICK	Fri, Jul 24, 2020	11.64	11.65	11.13	11.28
6115	NASDAQ	RICK	Thu, Jul 23, 2020	11.46	11.94	11.38	11.78
6114	NASDAQ	RICK	Wed, Jul 22, 2020	11.30	11.85	11.30	11.54
6113	NASDAQ	RICK	Tue, Jul 21, 2020	11.36	11.72	11.17	11.45
6112	NASDAQ	RICK	Mon, Jul 20, 2020	11.22	11.49	10.80	11.09
6111	NASDAQ	RICK	Fri, Jul 17, 2020	11.03	11.51	10.95	11.25
6110	NASDAQ	RICK	Thu, Jul 16, 2020	10.92	11.02	10.67	11.00
6109	NASDAQ	RICK	Wed, Jul 15, 2020	10.97	11.53	10.91	11.00
6108	NASDAQ	RICK	Tue, Jul 14, 2020	11.05	11.26	10.59	10.68
6107	NASDAQ	RICK	Mon, Jul 13, 2020	11.50	11.56	11.09	11.11
6106	NASDAQ	RICK	Fri, Jul 10, 2020	11.96	12.13	11.15	11.29
6105	NASDAQ	RICK	Thu, Jul 9, 2020	13.25	13.25	11.91	11.91
6104	NASDAQ	RICK	Wed, Jul 8, 2020	12.79	13.47	12.64	13.29
6103	NASDAQ	RICK	Tue, Jul 7, 2020	13.43	13.53	12.85	12.92
6102	NASDAQ	RICK	Mon, Jul 6, 2020	13.62	14.23	13.42	13.69
6101	NASDAQ	RICK	Thu, Jul 2, 2020	13.89	14.19	13.10	13.21
6100	NASDAQ	RICK	Wed, Jul 1, 2020	13.97	14.20	13.25	13.41
6099	NASDAQ	RICK	Tue, Jun 30, 2020	13.40	14.03	13.08	13.86
6098	NASDAQ	RICK	Mon, Jun 29, 2020	12.82	13.48	12.38	13.45
6097	NASDAQ	RICK	Fri, Jun 26, 2020	13.53	13.91	12.29	12.63
6096	NASDAQ	RICK	Thu, Jun 25, 2020	14.30	14.30	13.43	13.68
6095	NASDAQ	RICK	Wed, Jun 24, 2020	14.94	14.94	13.82	14.58
6094	NASDAQ	RICK	Tue, Jun 23, 2020	15.60	15.92	14.69	15.31
6093	NASDAQ	RICK	Mon, Jun 22, 2020	14.69	15.32	14.23	15.18
6092	NASDAQ	RICK	Fri, Jun 19, 2020	16.13	16.70	14.62	15.13
6091	NASDAQ	RICK	Thu, Jun 18, 2020	15.29	16.43	14.79	15.76
6090	NASDAQ	RICK	Wed, Jun 17, 2020	15.57	16.07	15.42	15.64
6089	NASDAQ	RICK	Tue, Jun 16, 2020	15.71	16.60	14.96	15.65
6088	NASDAQ	RICK	Mon, Jun 15, 2020	13.75	14.65	13.52	14.61
6087	NASDAQ	RICK	Fri, Jun 12, 2020	14.92	15.46	14.10	14.75
6086	NASDAQ	RICK	Thu, Jun 11, 2020	13.97	15.47	13.67	13.91
6085	NASDAQ	RICK	Wed, Jun 10, 2020	17.60	17.69	15.30	15.47
6084	NASDAQ	RICK	Tue, Jun 9, 2020	17.11	18.18	16.69	17.73
6083	NASDAQ	RICK	Mon, Jun 8, 2020	18.04	19.18	17.74	18.33
6082	NASDAQ	RICK	Fri, Jun 5, 2020	18.03	18.35	17.05	17.53
6081	NASDAQ	RICK	Thu, Jun 4, 2020	15.80	17.16	15.32	16.51
6080	NASDAQ	RICK	Wed, Jun 3, 2020	14.65	16.40	14.56	15.80
6079	NASDAQ	RICK	Tue, Jun 2, 2020	14.68	14.89	13.93	14.24
6078	NASDAQ	RICK	Mon, Jun 1, 2020	14.44	14.70	14.03	14.44
6077	NASDAQ	RICK	Fri, May 29, 2020	14.22	14.69	13.76	14.49
6076	NASDAQ	RICK	Thu, May 28, 2020	16.25	16.35	14.28	14.51
6075	NASDAQ	RICK	Wed, May 27, 2020	15.12	16.43	14.50	15.83
6074	NASDAQ	RICK	Tue, May 26, 2020	14.40	14.89	13.63	14.51
6073	NASDAQ	RICK	Fri, May 22, 2020	13.28	13.60	12.61	13.39
6072	NASDAQ	RICK	Thu, May 21, 2020	13.74	13.99	12.82	13.20
6071	NASDAQ	RICK	Wed, May 20, 2020	13.29	14.40	13.10	13.79
6070	NASDAQ	RICK	Tue, May 19, 2020	11.30	13.79	11.03	12.80
6069	NASDAQ	RICK	Mon, May 18, 2020	10.54	12.39	9.84	11.53
6068	NASDAQ	RICK	Fri, May 15, 2020	9.00	9.74	8.85	9.31
6067	NASDAQ	RICK	Thu, May 14, 2020	8.95	9.54	8.50	9.14
6066	NASDAQ	RICK	Wed, May 13, 2020	10.42	10.61	8.88	9.21
6065	NASDAQ	RICK	Tue, May 12, 2020	11.64	11.84	10.16	10.17
6064	NASDAQ	RICK	Mon, May 11, 2020	11.91	11.92	11.00	11.44
6063	NASDAQ	RICK	Fri, May 8, 2020	11.34	12.39	11.12	11.97
6062	NASDAQ	RICK	Thu, May 7, 2020	10.51	11.12	10.36	10.99
6061	NASDAQ	RICK	Wed, May 6, 2020	10.60	10.93	9.94	10.24
6060	NASDAQ	RICK	Tue, May 5, 2020	11.51	11.99	10.35	10.55
6059	NASDAQ	RICK	Mon, May 4, 2020	10.87	11.77	10.30	11.22
6058	NASDAQ	RICK	Fri, May 1, 2020	11.98	12.26	10.80	11.38
6057	NASDAQ	RICK	Thu, Apr 30, 2020	13.11	13.39	11.73	12.53
6056	NASDAQ	RICK	Wed, Apr 29, 2020	10.99	14.20	10.99	13.55
6055	NASDAQ	RICK	Tue, Apr 28, 2020	9.48	10.71	9.28	10.44
6054	NASDAQ	RICK	Mon, Apr 27, 2020	8.67	9.25	8.48	9.06
6053	NASDAQ	RICK	Fri, Apr 24, 2020	8.69	8.74	8.06	8.48
6052	NASDAQ	RICK	Thu, Apr 23, 2020	8.36	8.90	8.31	8.45
6051	NASDAQ	RICK	Wed, Apr 22, 2020	8.56	8.61	8.28	8.31
6050	NASDAQ	RICK	Tue, Apr 21, 2020	8.20	8.49	7.80	8.26
6049	NASDAQ	RICK	Mon, Apr 20, 2020	8.85	9.22	8.36	8.44
6048	NASDAQ	RICK	Fri, Apr 17, 2020	9.42	9.50	8.80	9.15
6047	NASDAQ	RICK	Thu, Apr 16, 2020	9.23	9.44	8.25	8.84
6046	NASDAQ	RICK	Wed, Apr 15, 2020	9.10	9.43	8.50	9.05
6045	NASDAQ	RICK	Tue, Apr 14, 2020	9.15	9.87	9.08	9.34
6044	NASDAQ	RICK	Mon, Apr 13, 2020	10.29	10.29	8.62	9.02
6043	NASDAQ	RICK	Thu, Apr 9, 2020	10.41	11.35	10.01	10.35
6042	NASDAQ	RICK	Wed, Apr 8, 2020	8.87	10.00	8.71	9.81
6041	NASDAQ	RICK	Tue, Apr 7, 2020	9.50	9.92	8.50	8.64
6040	NASDAQ	RICK	Mon, Apr 6, 2020	8.78	9.61	8.70	8.85
6039	NASDAQ	RICK	Fri, Apr 3, 2020	8.53	8.58	7.95	8.21
6038	NASDAQ	RICK	Thu, Apr 2, 2020	8.51	8.87	8.24	8.58
6037	NASDAQ	RICK	Wed, Apr 1, 2020	9.79	9.79	8.21	8.65
6036	NASDAQ	RICK	Tue, Mar 31, 2020	10.51	10.97	9.76	9.97
6035	NASDAQ	RICK	Mon, Mar 30, 2020	10.61	10.89	10.02	10.63
6034	NASDAQ	RICK	Fri, Mar 27, 2020	11.13	11.13	10.16	10.61
6033	NASDAQ	RICK	Thu, Mar 26, 2020	11.21	13.07	10.94	11.48
6032	NASDAQ	RICK	Wed, Mar 25, 2020	10.15	12.45	10.00	11.71
6031	NASDAQ	RICK	Tue, Mar 24, 2020	8.95	10.09	8.52	9.98
6030	NASDAQ	RICK	Mon, Mar 23, 2020	8.60	8.68	8.01	8.31
6029	NASDAQ	RICK	Fri, Mar 20, 2020	9.00	9.39	8.00	8.42
6028	NASDAQ	RICK	Thu, Mar 19, 2020	7.16	9.25	6.52	8.88
6027	NASDAQ	RICK	Wed, Mar 18, 2020	7.38	7.84	7.00	7.23
6026	NASDAQ	RICK	Tue, Mar 17, 2020	8.95	9.00	7.75	8.08
6025	NASDAQ	RICK	Mon, Mar 16, 2020	9.00	9.86	8.38	8.74
6024	NASDAQ	RICK	Fri, Mar 13, 2020	11.80	13.32	10.22	11.11
6023	NASDAQ	RICK	Thu, Mar 12, 2020	11.91	12.03	10.50	11.01
6022	NASDAQ	RICK	Wed, Mar 11, 2020	15.14	15.17	13.03	13.24
6021	NASDAQ	RICK	Tue, Mar 10, 2020	15.58	15.71	14.01	15.68
6020	NASDAQ	RICK	Mon, Mar 9, 2020	16.20	16.66	14.55	14.67
6019	NASDAQ	RICK	Fri, Mar 6, 2020	18.47	18.49	16.62	17.53
6018	NASDAQ	RICK	Thu, Mar 5, 2020	20.61	20.68	18.62	18.71
6017	NASDAQ	RICK	Wed, Mar 4, 2020	21.55	22.35	20.51	21.17
6016	NASDAQ	RICK	Tue, Mar 3, 2020	21.72	23.50	21.01	21.20
6015	NASDAQ	RICK	Mon, Mar 2, 2020	20.07	22.68	19.88	21.96
6014	NASDAQ	RICK	Fri, Feb 28, 2020	19.00	21.79	19.00	20.15
6013	NASDAQ	RICK	Thu, Feb 27, 2020	24.40	24.40	20.26	21.07
6012	NASDAQ	RICK	Wed, Feb 26, 2020	25.51	26.50	24.67	24.99
6011	NASDAQ	RICK	Tue, Feb 25, 2020	26.79	26.84	25.05	25.31
6010	NASDAQ	RICK	Mon, Feb 24, 2020	24.95	27.79	24.18	26.59
6009	NASDAQ	RICK	Fri, Feb 21, 2020	25.77	25.79	25.24	25.52
6008	NASDAQ	RICK	Thu, Feb 20, 2020	25.44	25.86	24.87	25.80
6007	NASDAQ	RICK	Wed, Feb 19, 2020	24.97	25.46	24.09	25.37
6006	NASDAQ	RICK	Tue, Feb 18, 2020	25.20	25.74	24.93	25.06
6005	NASDAQ	RICK	Fri, Feb 14, 2020	25.99	26.29	24.52	25.20
6004	NASDAQ	RICK	Thu, Feb 13, 2020	23.40	25.40	23.25	25.26
6003	NASDAQ	RICK	Wed, Feb 12, 2020	21.85	24.43	21.85	23.63
6002	NASDAQ	RICK	Tue, Feb 11, 2020	19.75	22.74	19.75	22.05
6001	NASDAQ	RICK	Mon, Feb 10, 2020	18.64	19.56	18.62	18.99
6000	NASDAQ	RICK	Fri, Feb 7, 2020	17.96	18.73	17.91	18.68
5999	NASDAQ	RICK	Thu, Feb 6, 2020	18.42	18.44	18.00	18.00
5998	NASDAQ	RICK	Wed, Feb 5, 2020	17.82	18.66	17.77	18.32
5997	NASDAQ	RICK	Tue, Feb 4, 2020	18.00	18.40	17.62	17.65
5996	NASDAQ	RICK	Mon, Feb 3, 2020	17.75	18.14	17.62	17.85
5995	NASDAQ	RICK	Fri, Jan 31, 2020	18.79	18.86	17.49	17.73
5994	NASDAQ	RICK	Thu, Jan 30, 2020	18.50	18.94	18.33	18.85
5993	NASDAQ	RICK	Wed, Jan 29, 2020	18.16	18.61	18.15	18.45
5992	NASDAQ	RICK	Tue, Jan 28, 2020	18.20	18.43	17.87	18.27
5991	NASDAQ	RICK	Mon, Jan 27, 2020	18.31	18.78	17.86	18.13
5990	NASDAQ	RICK	Fri, Jan 24, 2020	18.94	18.96	18.42	18.45
5989	NASDAQ	RICK	Thu, Jan 23, 2020	18.93	19.11	18.63	18.93
5988	NASDAQ	RICK	Wed, Jan 22, 2020	18.91	19.49	18.88	18.99
5987	NASDAQ	RICK	Tue, Jan 21, 2020	18.87	19.05	18.40	18.82
5986	NASDAQ	RICK	Fri, Jan 17, 2020	18.80	18.94	18.31	18.76
5985	NASDAQ	RICK	Thu, Jan 16, 2020	18.75	19.00	18.64	18.68
5984	NASDAQ	RICK	Wed, Jan 15, 2020	18.68	18.96	18.30	18.67
5983	NASDAQ	RICK	Tue, Jan 14, 2020	19.01	19.09	18.62	18.70
5982	NASDAQ	RICK	Mon, Jan 13, 2020	19.24	19.35	18.88	18.99
5981	NASDAQ	RICK	Fri, Jan 10, 2020	19.27	19.27	18.83	19.10
5980	NASDAQ	RICK	Thu, Jan 9, 2020	19.25	19.90	18.96	19.26
5979	NASDAQ	RICK	Wed, Jan 8, 2020	19.76	19.76	19.04	19.19
5978	NASDAQ	RICK	Tue, Jan 7, 2020	19.93	20.04	19.52	19.59
5977	NASDAQ	RICK	Mon, Jan 6, 2020	20.25	20.25	19.84	20.03
5976	NASDAQ	RICK	Fri, Jan 3, 2020	20.16	20.46	20.08	20.26
5975	NASDAQ	RICK	Thu, Jan 2, 2020	20.53	20.65	20.21	20.44
5974	NASDAQ	RICK	Tue, Dec 31, 2019	20.38	20.65	19.98	20.50
5973	NASDAQ	RICK	Mon, Dec 30, 2019	20.00	20.34	19.73	20.32
5972	NASDAQ	RICK	Fri, Dec 27, 2019	19.97	20.12	19.53	20.03
5971	NASDAQ	RICK	Thu, Dec 26, 2019	20.19	20.40	19.99	20.04
5970	NASDAQ	RICK	Tue, Dec 24, 2019	20.43	20.49	19.80	20.16
5969	NASDAQ	RICK	Mon, Dec 23, 2019	19.97	20.50	19.66	20.43
5968	NASDAQ	RICK	Fri, Dec 20, 2019	19.60	19.93	19.38	19.89
5967	NASDAQ	RICK	Thu, Dec 19, 2019	19.90	19.90	19.28	19.60
5966	NASDAQ	RICK	Wed, Dec 18, 2019	19.58	20.21	19.23	20.03
5965	NASDAQ	RICK	Tue, Dec 17, 2019	18.36	20.91	18.36	19.43
5964	NASDAQ	RICK	Mon, Dec 16, 2019	18.19	18.47	18.02	18.45
5963	NASDAQ	RICK	Fri, Dec 13, 2019	18.25	18.39	17.86	18.06
5962	NASDAQ	RICK	Thu, Dec 12, 2019	18.06	18.49	17.85	18.25
5961	NASDAQ	RICK	Wed, Dec 11, 2019	18.03	18.17	17.58	18.08
5960	NASDAQ	RICK	Tue, Dec 10, 2019	18.03	18.11	17.87	17.94
5959	NASDAQ	RICK	Mon, Dec 9, 2019	18.45	18.46	17.96	18.03
5958	NASDAQ	RICK	Fri, Dec 6, 2019	18.29	18.70	17.89	18.53
5957	NASDAQ	RICK	Thu, Dec 5, 2019	18.58	18.64	17.75	18.19
5956	NASDAQ	RICK	Wed, Dec 4, 2019	18.66	18.85	18.48	18.58
5955	NASDAQ	RICK	Tue, Dec 3, 2019	18.20	18.76	18.11	18.66
5954	NASDAQ	RICK	Mon, Dec 2, 2019	18.44	18.72	18.08	18.33
5953	NASDAQ	RICK	Fri, Nov 29, 2019	18.57	18.70	18.40	18.40
5952	NASDAQ	RICK	Wed, Nov 27, 2019	19.07	19.10	18.50	18.58
5951	NASDAQ	RICK	Tue, Nov 26, 2019	18.85	19.20	18.75	18.96
5950	NASDAQ	RICK	Mon, Nov 25, 2019	18.46	18.94	18.46	18.83
5949	NASDAQ	RICK	Fri, Nov 22, 2019	18.39	18.60	18.28	18.54
5948	NASDAQ	RICK	Thu, Nov 21, 2019	18.60	18.60	18.16	18.25
5947	NASDAQ	RICK	Wed, Nov 20, 2019	19.00	19.00	18.58	18.64
5946	NASDAQ	RICK	Tue, Nov 19, 2019	19.09	19.21	18.93	19.02
5945	NASDAQ	RICK	Mon, Nov 18, 2019	19.01	19.25	18.72	19.02
5944	NASDAQ	RICK	Fri, Nov 15, 2019	19.53	19.53	19.09	19.11
5943	NASDAQ	RICK	Thu, Nov 14, 2019	19.35	19.58	19.31	19.38
5942	NASDAQ	RICK	Wed, Nov 13, 2019	19.25	19.49	19.18	19.39
5941	NASDAQ	RICK	Tue, Nov 12, 2019	19.55	19.67	19.20	19.46
5940	NASDAQ	RICK	Mon, Nov 11, 2019	19.47	19.47	19.00	19.30
5939	NASDAQ	RICK	Fri, Nov 8, 2019	19.49	19.78	19.31	19.57
5938	NASDAQ	RICK	Thu, Nov 7, 2019	19.80	20.19	19.56	19.78
5937	NASDAQ	RICK	Wed, Nov 6, 2019	20.35	20.49	19.62	19.68
5936	NASDAQ	RICK	Tue, Nov 5, 2019	19.38	20.57	19.38	20.37
5935	NASDAQ	RICK	Mon, Nov 4, 2019	19.07	19.58	19.07	19.35
5934	NASDAQ	RICK	Fri, Nov 1, 2019	18.88	19.23	18.83	18.99
5933	NASDAQ	RICK	Thu, Oct 31, 2019	18.99	19.06	18.29	18.75
5932	NASDAQ	RICK	Wed, Oct 30, 2019	19.03	19.21	18.50	19.03
5931	NASDAQ	RICK	Tue, Oct 29, 2019	19.29	19.40	18.76	19.05
5930	NASDAQ	RICK	Mon, Oct 28, 2019	19.68	19.89	19.12	19.30
5929	NASDAQ	RICK	Fri, Oct 25, 2019	19.64	19.97	19.61	19.73
5928	NASDAQ	RICK	Thu, Oct 24, 2019	20.33	20.71	19.57	19.83
5927	NASDAQ	RICK	Wed, Oct 23, 2019	19.86	20.62	19.83	20.43
5926	NASDAQ	RICK	Tue, Oct 22, 2019	19.43	19.96	19.20	19.90
5925	NASDAQ	RICK	Mon, Oct 21, 2019	19.25	20.19	19.13	19.60
5924	NASDAQ	RICK	Fri, Oct 18, 2019	19.04	19.44	18.75	19.38
5923	NASDAQ	RICK	Thu, Oct 17, 2019	19.18	19.48	18.92	19.07
5922	NASDAQ	RICK	Wed, Oct 16, 2019	19.46	19.76	19.05	19.18
5921	NASDAQ	RICK	Tue, Oct 15, 2019	19.18	19.68	19.05	19.51
5920	NASDAQ	RICK	Mon, Oct 14, 2019	19.45	19.65	19.06	19.25
5919	NASDAQ	RICK	Fri, Oct 11, 2019	19.16	19.72	19.11	19.42
5918	NASDAQ	RICK	Thu, Oct 10, 2019	19.29	19.62	18.84	19.12
5917	NASDAQ	RICK	Wed, Oct 9, 2019	19.77	19.77	19.23	19.29
5916	NASDAQ	RICK	Tue, Oct 8, 2019	19.49	19.87	19.06	19.55
5915	NASDAQ	RICK	Mon, Oct 7, 2019	19.77	19.77	19.20	19.59
5914	NASDAQ	RICK	Fri, Oct 4, 2019	19.74	19.84	19.38	19.76
5913	NASDAQ	RICK	Thu, Oct 3, 2019	20.39	20.40	19.62	19.74
5912	NASDAQ	RICK	Wed, Oct 2, 2019	20.58	20.70	20.10	20.52
5911	NASDAQ	RICK	Tue, Oct 1, 2019	20.69	21.11	20.42	20.67
5910	NASDAQ	RICK	Mon, Sep 30, 2019	21.11	21.13	20.18	20.68
5909	NASDAQ	RICK	Fri, Sep 27, 2019	20.30	21.43	20.24	20.98
5908	NASDAQ	RICK	Thu, Sep 26, 2019	19.52	20.52	19.13	20.29
5907	NASDAQ	RICK	Wed, Sep 25, 2019	18.49	21.35	18.42	19.54
5906	NASDAQ	RICK	Tue, Sep 24, 2019	17.19	18.45	17.19	18.38
5905	NASDAQ	RICK	Mon, Sep 23, 2019	17.00	17.38	16.75	16.97
5904	NASDAQ	RICK	Fri, Sep 20, 2019	17.00	17.43	16.75	17.00
5903	NASDAQ	RICK	Thu, Sep 19, 2019	17.18	17.63	16.91	16.96
5902	NASDAQ	RICK	Wed, Sep 18, 2019	17.73	17.73	17.06	17.27
5901	NASDAQ	RICK	Tue, Sep 17, 2019	17.64	17.78	17.26	17.63
5900	NASDAQ	RICK	Mon, Sep 16, 2019	17.66	17.92	17.52	17.64
5899	NASDAQ	RICK	Fri, Sep 13, 2019	17.86	18.00	17.67	17.80
5898	NASDAQ	RICK	Thu, Sep 12, 2019	17.68	17.88	17.39	17.76
5897	NASDAQ	RICK	Wed, Sep 11, 2019	17.85	17.85	17.04	17.66
5896	NASDAQ	RICK	Tue, Sep 10, 2019	17.32	17.93	17.09	17.85
5895	NASDAQ	RICK	Mon, Sep 9, 2019	17.10	17.32	16.60	17.26
5894	NASDAQ	RICK	Fri, Sep 6, 2019	17.29	17.42	16.82	16.88
5893	NASDAQ	RICK	Thu, Sep 5, 2019	17.18	17.43	16.88	17.36
5892	NASDAQ	RICK	Wed, Sep 4, 2019	17.21	17.42	16.83	16.92
5891	NASDAQ	RICK	Tue, Sep 3, 2019	17.80	17.88	17.00	17.21
5890	NASDAQ	RICK	Fri, Aug 30, 2019	17.44	17.88	16.97	17.80
5889	NASDAQ	RICK	Thu, Aug 29, 2019	17.32	17.45	16.97	17.30
5888	NASDAQ	RICK	Wed, Aug 28, 2019	16.50	17.19	16.45	17.08
5887	NASDAQ	RICK	Tue, Aug 27, 2019	17.73	17.73	16.59	16.67
5886	NASDAQ	RICK	Mon, Aug 26, 2019	17.34	17.75	17.03	17.55
5885	NASDAQ	RICK	Fri, Aug 23, 2019	17.52	17.94	17.04	17.13
5884	NASDAQ	RICK	Thu, Aug 22, 2019	17.49	17.90	17.23	17.64
5883	NASDAQ	RICK	Wed, Aug 21, 2019	17.07	17.80	16.50	17.38
5882	NASDAQ	RICK	Tue, Aug 20, 2019	16.45	17.12	16.39	17.05
5881	NASDAQ	RICK	Mon, Aug 19, 2019	17.72	17.93	16.43	16.54
5880	NASDAQ	RICK	Fri, Aug 16, 2019	16.58	17.73	16.58	17.66
5879	NASDAQ	RICK	Thu, Aug 15, 2019	15.63	16.49	15.63	16.45
5878	NASDAQ	RICK	Wed, Aug 14, 2019	15.82	16.09	15.48	15.62
5877	NASDAQ	RICK	Tue, Aug 13, 2019	15.54	16.56	15.54	16.43
5876	NASDAQ	RICK	Mon, Aug 12, 2019	15.71	16.68	15.63	15.98
5875	NASDAQ	RICK	Fri, Aug 9, 2019	16.17	16.17	15.84	16.05
5874	NASDAQ	RICK	Thu, Aug 8, 2019	15.77	16.48	15.75	16.23
5873	NASDAQ	RICK	Wed, Aug 7, 2019	15.17	15.71	15.13	15.61
5872	NASDAQ	RICK	Tue, Aug 6, 2019	15.58	15.58	15.10	15.42
5871	NASDAQ	RICK	Mon, Aug 5, 2019	15.86	15.87	15.32	15.62
5870	NASDAQ	RICK	Fri, Aug 2, 2019	16.08	16.16	15.75	15.95
5869	NASDAQ	RICK	Thu, Aug 1, 2019	16.87	17.24	16.04	16.16
5868	NASDAQ	RICK	Wed, Jul 31, 2019	17.23	17.35	16.95	16.95
5867	NASDAQ	RICK	Tue, Jul 30, 2019	16.82	17.33	16.64	17.22
5866	NASDAQ	RICK	Mon, Jul 29, 2019	17.92	17.92	16.61	16.71
5865	NASDAQ	RICK	Fri, Jul 26, 2019	16.26	17.99	16.18	17.80
5864	NASDAQ	RICK	Thu, Jul 25, 2019	17.17	17.17	15.86	16.07
5863	NASDAQ	RICK	Wed, Jul 24, 2019	15.27	16.28	15.27	16.08
5862	NASDAQ	RICK	Tue, Jul 23, 2019	14.15	15.60	13.96	15.29
5861	NASDAQ	RICK	Mon, Jul 22, 2019	14.65	14.65	13.95	14.25
5860	NASDAQ	RICK	Fri, Jul 19, 2019	14.51	14.90	12.50	14.65
5859	NASDAQ	RICK	Thu, Jul 18, 2019	16.62	16.97	16.54	16.83
5858	NASDAQ	RICK	Wed, Jul 17, 2019	16.91	16.98	16.21	16.69
5857	NASDAQ	RICK	Tue, Jul 16, 2019	16.99	17.25	16.77	16.98
5856	NASDAQ	RICK	Mon, Jul 15, 2019	17.14	17.14	16.78	17.00
5855	NASDAQ	RICK	Fri, Jul 12, 2019	16.81	17.47	16.70	17.27
5854	NASDAQ	RICK	Thu, Jul 11, 2019	17.15	17.18	16.68	16.93
5853	NASDAQ	RICK	Wed, Jul 10, 2019	17.18	17.23	17.01	17.19
5852	NASDAQ	RICK	Tue, Jul 9, 2019	16.99	17.20	16.74	17.12
5851	NASDAQ	RICK	Mon, Jul 8, 2019	17.21	17.44	16.95	17.10
5850	NASDAQ	RICK	Fri, Jul 5, 2019	17.20	17.26	16.60	17.09
5849	NASDAQ	RICK	Wed, Jul 3, 2019	17.57	17.57	17.19	17.34
5848	NASDAQ	RICK	Tue, Jul 2, 2019	17.36	17.52	17.16	17.50
5847	NASDAQ	RICK	Mon, Jul 1, 2019	17.54	17.70	17.26	17.47
5846	NASDAQ	RICK	Fri, Jun 28, 2019	17.82	17.92	17.16	17.51
5845	NASDAQ	RICK	Thu, Jun 27, 2019	17.44	17.88	17.10	17.86
5844	NASDAQ	RICK	Wed, Jun 26, 2019	17.67	17.73	16.71	17.40
5843	NASDAQ	RICK	Tue, Jun 25, 2019	17.18	17.96	16.81	17.59
5842	NASDAQ	RICK	Mon, Jun 24, 2019	16.89	17.38	16.89	17.19
5841	NASDAQ	RICK	Fri, Jun 21, 2019	17.47	17.48	16.89	17.09
5840	NASDAQ	RICK	Thu, Jun 20, 2019	17.38	17.70	17.22	17.53
5839	NASDAQ	RICK	Wed, Jun 19, 2019	17.16	17.46	16.95	17.27
5838	NASDAQ	RICK	Tue, Jun 18, 2019	16.80	17.23	16.75	17.16
5837	NASDAQ	RICK	Mon, Jun 17, 2019	17.29	17.32	16.69	16.73
5836	NASDAQ	RICK	Fri, Jun 14, 2019	16.47	17.34	16.08	17.32
5835	NASDAQ	RICK	Thu, Jun 13, 2019	16.77	16.97	16.31	16.48
5834	NASDAQ	RICK	Wed, Jun 12, 2019	16.39	16.82	16.21	16.71
5833	NASDAQ	RICK	Tue, Jun 11, 2019	16.82	16.95	16.19	16.45
5832	NASDAQ	RICK	Mon, Jun 10, 2019	16.84	17.41	16.61	16.65
5831	NASDAQ	RICK	Fri, Jun 7, 2019	17.00	17.09	16.54	16.77
5830	NASDAQ	RICK	Thu, Jun 6, 2019	16.93	17.32	16.54	17.00
5829	NASDAQ	RICK	Wed, Jun 5, 2019	17.14	17.32	16.50	16.98
5828	NASDAQ	RICK	Tue, Jun 4, 2019	16.40	17.27	16.40	16.96
5827	NASDAQ	RICK	Mon, Jun 3, 2019	16.33	16.59	15.61	16.25
5826	NASDAQ	RICK	Fri, May 31, 2019	16.77	17.91	16.15	16.26
5825	NASDAQ	RICK	Thu, May 30, 2019	17.70	17.71	16.45	16.67
5824	NASDAQ	RICK	Wed, May 29, 2019	16.50	18.00	16.43	17.85
5823	NASDAQ	RICK	Tue, May 28, 2019	17.45	17.58	16.65	16.76
5822	NASDAQ	RICK	Fri, May 24, 2019	17.71	18.10	17.30	17.39
5821	NASDAQ	RICK	Thu, May 23, 2019	17.63	18.15	17.14	17.84
5820	NASDAQ	RICK	Wed, May 22, 2019	18.87	19.39	17.75	17.85
5819	NASDAQ	RICK	Tue, May 21, 2019	18.98	19.04	18.21	18.97
5818	NASDAQ	RICK	Mon, May 20, 2019	19.34	19.52	18.75	19.03
5817	NASDAQ	RICK	Fri, May 17, 2019	19.87	19.87	19.17	19.50
5816	NASDAQ	RICK	Thu, May 16, 2019	20.33	20.47	19.50	19.90
5815	NASDAQ	RICK	Wed, May 15, 2019	20.15	20.49	20.04	20.30
5814	NASDAQ	RICK	Tue, May 14, 2019	20.50	21.01	20.09	20.26
5813	NASDAQ	RICK	Mon, May 13, 2019	20.00	21.20	19.00	20.48
5812	NASDAQ	RICK	Fri, May 10, 2019	22.90	22.90	22.10	22.15
5811	NASDAQ	RICK	Thu, May 9, 2019	22.87	23.00	22.41	22.55
5810	NASDAQ	RICK	Wed, May 8, 2019	22.92	23.22	22.51	23.08
5809	NASDAQ	RICK	Tue, May 7, 2019	23.00	23.05	22.68	22.92
5808	NASDAQ	RICK	Mon, May 6, 2019	23.00	23.56	23.00	23.11
5807	NASDAQ	RICK	Fri, May 3, 2019	22.78	23.43	22.78	23.25
5806	NASDAQ	RICK	Thu, May 2, 2019	23.00	23.00	22.30	22.66
5805	NASDAQ	RICK	Wed, May 1, 2019	22.61	23.24	22.61	22.92
5804	NASDAQ	RICK	Tue, Apr 30, 2019	23.15	23.15	22.69	22.77
5803	NASDAQ	RICK	Mon, Apr 29, 2019	23.11	23.25	22.75	23.20
5802	NASDAQ	RICK	Fri, Apr 26, 2019	22.96	23.05	22.54	23.03
5801	NASDAQ	RICK	Thu, Apr 25, 2019	23.12	23.12	22.55	22.75
5800	NASDAQ	RICK	Wed, Apr 24, 2019	22.65	23.23	22.55	22.94
5799	NASDAQ	RICK	Tue, Apr 23, 2019	22.81	23.30	22.62	22.65
5798	NASDAQ	RICK	Mon, Apr 22, 2019	23.22	23.39	22.54	22.95
5797	NASDAQ	RICK	Thu, Apr 18, 2019	23.48	23.60	23.10	23.41
5796	NASDAQ	RICK	Wed, Apr 17, 2019	23.53	23.63	23.32	23.63
5795	NASDAQ	RICK	Tue, Apr 16, 2019	23.49	23.66	23.07	23.36
5794	NASDAQ	RICK	Mon, Apr 15, 2019	23.76	23.96	23.35	23.38
5793	NASDAQ	RICK	Fri, Apr 12, 2019	24.06	24.30	23.56	23.74
5792	NASDAQ	RICK	Thu, Apr 11, 2019	23.90	23.98	23.77	23.93
5791	NASDAQ	RICK	Wed, Apr 10, 2019	23.50	23.95	23.31	23.84
5790	NASDAQ	RICK	Tue, Apr 9, 2019	23.58	23.66	23.39	23.49
5789	NASDAQ	RICK	Mon, Apr 8, 2019	23.95	23.95	23.57	23.80
5788	NASDAQ	RICK	Fri, Apr 5, 2019	23.72	24.10	23.57	24.03
5787	NASDAQ	RICK	Thu, Apr 4, 2019	23.66	23.82	23.60	23.72
5786	NASDAQ	RICK	Wed, Apr 3, 2019	23.39	23.72	23.27	23.57
5785	NASDAQ	RICK	Tue, Apr 2, 2019	23.15	23.38	22.93	23.29
5784	NASDAQ	RICK	Mon, Apr 1, 2019	23.10	23.39	22.69	23.21
5783	NASDAQ	RICK	Fri, Mar 29, 2019	22.88	23.08	22.43	22.97
5782	NASDAQ	RICK	Thu, Mar 28, 2019	22.46	22.80	22.40	22.73
5781	NASDAQ	RICK	Wed, Mar 27, 2019	22.07	22.47	21.95	22.39
5780	NASDAQ	RICK	Tue, Mar 26, 2019	21.70	22.20	21.68	22.04
5779	NASDAQ	RICK	Mon, Mar 25, 2019	21.23	21.85	21.00	21.65
5778	NASDAQ	RICK	Fri, Mar 22, 2019	22.10	22.17	21.34	21.42
5777	NASDAQ	RICK	Thu, Mar 21, 2019	21.62	22.93	21.62	22.11
5776	NASDAQ	RICK	Wed, Mar 20, 2019	21.90	22.10	21.69	21.71
5775	NASDAQ	RICK	Tue, Mar 19, 2019	21.96	22.25	21.96	21.98
5774	NASDAQ	RICK	Mon, Mar 18, 2019	22.04	22.24	21.78	21.97
5773	NASDAQ	RICK	Fri, Mar 15, 2019	22.20	22.94	22.00	22.03
5772	NASDAQ	RICK	Thu, Mar 14, 2019	22.74	22.74	22.14	22.19
5771	NASDAQ	RICK	Wed, Mar 13, 2019	22.67	23.13	22.53	22.65
5770	NASDAQ	RICK	Tue, Mar 12, 2019	22.52	22.78	22.40	22.62
5769	NASDAQ	RICK	Mon, Mar 11, 2019	22.75	23.05	22.33	22.52
5768	NASDAQ	RICK	Fri, Mar 8, 2019	22.53	22.94	22.40	22.72
5767	NASDAQ	RICK	Thu, Mar 7, 2019	22.75	22.96	22.42	22.80
5766	NASDAQ	RICK	Wed, Mar 6, 2019	22.98	22.99	22.57	22.84
5765	NASDAQ	RICK	Tue, Mar 5, 2019	22.97	23.20	22.70	22.87
5764	NASDAQ	RICK	Mon, Mar 4, 2019	23.25	23.29	22.68	22.96
5763	NASDAQ	RICK	Fri, Mar 1, 2019	23.63	23.72	23.16	23.24
5762	NASDAQ	RICK	Thu, Feb 28, 2019	23.94	23.97	23.30	23.39
5761	NASDAQ	RICK	Wed, Feb 27, 2019	23.77	24.12	23.60	23.66
5760	NASDAQ	RICK	Tue, Feb 26, 2019	23.80	23.88	23.36	23.85
5759	NASDAQ	RICK	Mon, Feb 25, 2019	24.00	24.44	23.69	23.88
5758	NASDAQ	RICK	Fri, Feb 22, 2019	23.63	23.97	23.63	23.94
5757	NASDAQ	RICK	Thu, Feb 21, 2019	23.84	23.95	23.40	23.64
5756	NASDAQ	RICK	Wed, Feb 20, 2019	23.82	24.06	23.59	23.84
5755	NASDAQ	RICK	Tue, Feb 19, 2019	24.06	24.39	23.69	23.83
5754	NASDAQ	RICK	Fri, Feb 15, 2019	24.02	24.31	23.52	24.00
5753	NASDAQ	RICK	Thu, Feb 14, 2019	25.25	25.53	23.39	23.85
5752	NASDAQ	RICK	Wed, Feb 13, 2019	23.87	25.71	23.87	25.20
5751	NASDAQ	RICK	Tue, Feb 12, 2019	24.20	24.73	23.74	23.84
5750	NASDAQ	RICK	Mon, Feb 11, 2019	22.90	22.91	22.40	22.65
5749	NASDAQ	RICK	Fri, Feb 8, 2019	22.71	22.97	22.18	22.67
5748	NASDAQ	RICK	Thu, Feb 7, 2019	22.94	23.09	22.65	22.69
5747	NASDAQ	RICK	Wed, Feb 6, 2019	23.04	23.15	22.85	22.93
5746	NASDAQ	RICK	Tue, Feb 5, 2019	23.18	23.55	22.78	23.03
5745	NASDAQ	RICK	Mon, Feb 4, 2019	22.59	23.64	22.35	23.12
5744	NASDAQ	RICK	Fri, Feb 1, 2019	22.45	22.61	22.21	22.60
5743	NASDAQ	RICK	Thu, Jan 31, 2019	22.05	22.40	22.05	22.31
5742	NASDAQ	RICK	Wed, Jan 30, 2019	21.96	22.34	21.88	22.11
5741	NASDAQ	RICK	Tue, Jan 29, 2019	22.11	22.21	21.80	21.92
5740	NASDAQ	RICK	Mon, Jan 28, 2019	21.92	22.35	21.70	22.04
5739	NASDAQ	RICK	Fri, Jan 25, 2019	21.89	22.27	21.64	22.12
5738	NASDAQ	RICK	Thu, Jan 24, 2019	21.50	21.90	21.31	21.75
5737	NASDAQ	RICK	Wed, Jan 23, 2019	21.93	21.94	21.31	21.50
5736	NASDAQ	RICK	Tue, Jan 22, 2019	21.71	22.48	21.70	21.90
5735	NASDAQ	RICK	Fri, Jan 18, 2019	22.13	22.17	21.58	21.90
5734	NASDAQ	RICK	Thu, Jan 17, 2019	21.81	22.24	21.75	22.10
5733	NASDAQ	RICK	Wed, Jan 16, 2019	21.75	22.08	21.54	21.94
5732	NASDAQ	RICK	Tue, Jan 15, 2019	21.48	21.93	21.36	21.76
5731	NASDAQ	RICK	Mon, Jan 14, 2019	21.30	21.61	20.86	21.47
5730	NASDAQ	RICK	Fri, Jan 11, 2019	20.72	21.83	20.26	21.38
5729	NASDAQ	RICK	Thu, Jan 10, 2019	20.89	21.16	20.15	20.71
5728	NASDAQ	RICK	Wed, Jan 9, 2019	20.98	21.25	20.60	20.89
5727	NASDAQ	RICK	Tue, Jan 8, 2019	21.32	22.00	20.31	20.99
5726	NASDAQ	RICK	Mon, Jan 7, 2019	20.80	21.33	20.71	21.12
5725	NASDAQ	RICK	Fri, Jan 4, 2019	20.74	21.00	20.00	20.84
5724	NASDAQ	RICK	Thu, Jan 3, 2019	21.80	21.90	20.30	20.33
5723	NASDAQ	RICK	Wed, Jan 2, 2019	22.49	22.49	20.59	21.86
5722	NASDAQ	RICK	Mon, Dec 31, 2018	20.78	22.45	20.78	22.33
5721	NASDAQ	RICK	Fri, Dec 28, 2018	20.65	21.82	20.27	20.65
5720	NASDAQ	RICK	Thu, Dec 27, 2018	19.08	21.79	18.50	20.52
5719	NASDAQ	RICK	Wed, Dec 26, 2018	18.75	20.28	18.75	19.13
5718	NASDAQ	RICK	Mon, Dec 24, 2018	19.14	19.14	18.50	18.52
5717	NASDAQ	RICK	Fri, Dec 21, 2018	19.65	20.33	19.25	19.31
5716	NASDAQ	RICK	Thu, Dec 20, 2018	20.48	21.04	19.19	19.61
5715	NASDAQ	RICK	Wed, Dec 19, 2018	21.27	21.53	19.98	20.40
5714	NASDAQ	RICK	Tue, Dec 18, 2018	21.26	21.62	21.00	21.26
5713	NASDAQ	RICK	Mon, Dec 17, 2018	22.15	22.83	21.00	21.08
5712	NASDAQ	RICK	Fri, Dec 14, 2018	22.06	22.38	21.76	22.21
5711	NASDAQ	RICK	Thu, Dec 13, 2018	22.36	23.31	22.11	22.19
5710	NASDAQ	RICK	Wed, Dec 12, 2018	23.18	23.51	21.65	22.36
5709	NASDAQ	RICK	Tue, Dec 11, 2018	25.17	25.21	23.19	23.73
5708	NASDAQ	RICK	Mon, Dec 10, 2018	22.88	25.10	21.87	24.86
5707	NASDAQ	RICK	Fri, Dec 7, 2018	23.92	24.94	22.10	23.07
5706	NASDAQ	RICK	Thu, Dec 6, 2018	24.00	25.20	23.66	23.98
5705	NASDAQ	RICK	Tue, Dec 4, 2018	25.14	25.50	23.66	24.14
5704	NASDAQ	RICK	Mon, Dec 3, 2018	25.32	25.94	25.05	25.17
5703	NASDAQ	RICK	Fri, Nov 30, 2018	24.70	25.15	24.62	25.02
5702	NASDAQ	RICK	Thu, Nov 29, 2018	25.09	25.40	24.86	24.88
5701	NASDAQ	RICK	Wed, Nov 28, 2018	24.93	25.28	24.61	25.08
5700	NASDAQ	RICK	Tue, Nov 27, 2018	24.88	25.48	24.80	24.94
5699	NASDAQ	RICK	Mon, Nov 26, 2018	24.90	25.63	24.86	24.88
5698	NASDAQ	RICK	Fri, Nov 23, 2018	24.85	25.72	24.57	24.83
5697	NASDAQ	RICK	Wed, Nov 21, 2018	24.93	25.37	24.86	24.97
5696	NASDAQ	RICK	Tue, Nov 20, 2018	24.85	25.31	24.51	24.88
5695	NASDAQ	RICK	Mon, Nov 19, 2018	25.73	25.73	24.85	25.10
5694	NASDAQ	RICK	Fri, Nov 16, 2018	25.70	26.06	25.61	25.76
5693	NASDAQ	RICK	Thu, Nov 15, 2018	25.42	25.87	25.42	25.70
5692	NASDAQ	RICK	Wed, Nov 14, 2018	26.22	26.26	25.42	25.44
5691	NASDAQ	RICK	Tue, Nov 13, 2018	26.31	26.37	25.89	26.01
5690	NASDAQ	RICK	Mon, Nov 12, 2018	26.08	26.33	25.89	26.15
5689	NASDAQ	RICK	Fri, Nov 9, 2018	25.94	26.59	25.94	26.33
5688	NASDAQ	RICK	Thu, Nov 8, 2018	26.08	26.16	25.52	25.98
5687	NASDAQ	RICK	Wed, Nov 7, 2018	26.36	26.50	26.07	26.33
5686	NASDAQ	RICK	Tue, Nov 6, 2018	26.05	26.33	25.58	25.92
5685	NASDAQ	RICK	Mon, Nov 5, 2018	26.46	27.02	25.80	26.00
5684	NASDAQ	RICK	Fri, Nov 2, 2018	27.19	27.76	26.13	26.44
5683	NASDAQ	RICK	Thu, Nov 1, 2018	26.28	27.34	26.28	27.08
5682	NASDAQ	RICK	Wed, Oct 31, 2018	26.24	26.58	26.02	26.18
5681	NASDAQ	RICK	Tue, Oct 30, 2018	25.70	26.32	25.70	26.04
5680	NASDAQ	RICK	Mon, Oct 29, 2018	26.38	26.86	25.50	25.64
5679	NASDAQ	RICK	Fri, Oct 26, 2018	25.55	26.40	25.53	26.15
5678	NASDAQ	RICK	Thu, Oct 25, 2018	25.55	26.50	25.50	25.85
5677	NASDAQ	RICK	Wed, Oct 24, 2018	26.50	27.28	25.27	25.41
5676	NASDAQ	RICK	Tue, Oct 23, 2018	27.25	27.72	25.97	26.54
5675	NASDAQ	RICK	Mon, Oct 22, 2018	27.35	27.71	27.20	27.53
5674	NASDAQ	RICK	Fri, Oct 19, 2018	27.47	28.34	27.10	27.35
5673	NASDAQ	RICK	Thu, Oct 18, 2018	27.70	27.98	27.28	27.42
5672	NASDAQ	RICK	Wed, Oct 17, 2018	27.98	28.30	27.68	27.83
5671	NASDAQ	RICK	Tue, Oct 16, 2018	27.44	28.13	27.04	28.02
5670	NASDAQ	RICK	Mon, Oct 15, 2018	27.33	27.56	27.08	27.30
5669	NASDAQ	RICK	Fri, Oct 12, 2018	27.78	28.05	27.12	27.33
5668	NASDAQ	RICK	Thu, Oct 11, 2018	28.10	28.29	27.15	27.35
5667	NASDAQ	RICK	Wed, Oct 10, 2018	28.78	29.00	28.09	28.16
5666	NASDAQ	RICK	Tue, Oct 9, 2018	28.06	29.23	27.85	28.86
5665	NASDAQ	RICK	Mon, Oct 8, 2018	27.79	28.75	27.79	28.08
5664	NASDAQ	RICK	Fri, Oct 5, 2018	27.69	28.08	27.14	27.84
5663	NASDAQ	RICK	Thu, Oct 4, 2018	28.31	28.50	27.09	27.62
5662	NASDAQ	RICK	Wed, Oct 3, 2018	28.52	29.13	28.25	28.32
5661	NASDAQ	RICK	Tue, Oct 2, 2018	29.47	29.47	28.40	28.48
5660	NASDAQ	RICK	Mon, Oct 1, 2018	29.50	29.77	28.78	29.53
5659	NASDAQ	RICK	Fri, Sep 28, 2018	29.03	30.00	28.85	29.61
5658	NASDAQ	RICK	Thu, Sep 27, 2018	28.54	29.15	28.25	29.15
5657	NASDAQ	RICK	Wed, Sep 26, 2018	29.21	29.44	28.22	28.36
5656	NASDAQ	RICK	Tue, Sep 25, 2018	29.71	29.87	29.19	29.22
5655	NASDAQ	RICK	Mon, Sep 24, 2018	30.19	30.63	29.57	29.71
5654	NASDAQ	RICK	Fri, Sep 21, 2018	30.47	31.00	30.02	30.19
5653	NASDAQ	RICK	Thu, Sep 20, 2018	30.52	30.70	30.13	30.49
5652	NASDAQ	RICK	Wed, Sep 19, 2018	30.27	30.64	30.07	30.36
5651	NASDAQ	RICK	Tue, Sep 18, 2018	30.56	30.97	30.16	30.30
5650	NASDAQ	RICK	Mon, Sep 17, 2018	30.82	31.00	30.17	30.55
5649	NASDAQ	RICK	Fri, Sep 14, 2018	30.88	31.27	30.57	30.81
5648	NASDAQ	RICK	Thu, Sep 13, 2018	30.72	31.31	30.01	30.75
5647	NASDAQ	RICK	Wed, Sep 12, 2018	29.32	30.85	29.25	30.72
5646	NASDAQ	RICK	Tue, Sep 11, 2018	29.71	29.93	29.38	29.61
5645	NASDAQ	RICK	Mon, Sep 10, 2018	30.85	30.95	29.71	29.79
5644	NASDAQ	RICK	Fri, Sep 7, 2018	30.97	31.31	30.53	30.83
5643	NASDAQ	RICK	Thu, Sep 6, 2018	31.23	31.48	30.65	31.11
5642	NASDAQ	RICK	Wed, Sep 5, 2018	32.06	32.06	31.05	31.24
5641	NASDAQ	RICK	Tue, Sep 4, 2018	32.33	32.50	31.87	32.05
5640	NASDAQ	RICK	Fri, Aug 31, 2018	32.49	32.69	32.19	32.43
5639	NASDAQ	RICK	Thu, Aug 30, 2018	32.69	32.79	32.17	32.51
5638	NASDAQ	RICK	Wed, Aug 29, 2018	32.16	32.63	32.07	32.61
5637	NASDAQ	RICK	Tue, Aug 28, 2018	32.89	32.89	32.10	32.24
5636	NASDAQ	RICK	Mon, Aug 27, 2018	33.50	33.50	32.77	32.89
5635	NASDAQ	RICK	Fri, Aug 24, 2018	33.46	33.73	33.23	33.38
5634	NASDAQ	RICK	Thu, Aug 23, 2018	33.52	33.78	33.34	33.37
5633	NASDAQ	RICK	Wed, Aug 22, 2018	33.55	33.91	33.36	33.64
5632	NASDAQ	RICK	Tue, Aug 21, 2018	33.63	33.82	33.33	33.54
5631	NASDAQ	RICK	Mon, Aug 20, 2018	32.97	33.99	32.83	33.63
5630	NASDAQ	RICK	Fri, Aug 17, 2018	32.06	32.90	31.61	32.87
5629	NASDAQ	RICK	Thu, Aug 16, 2018	32.99	33.07	31.71	32.23
5628	NASDAQ	RICK	Wed, Aug 15, 2018	33.05	33.51	32.31	32.54
5627	NASDAQ	RICK	Tue, Aug 14, 2018	33.86	34.12	32.75	33.11
5626	NASDAQ	RICK	Mon, Aug 13, 2018	33.02	33.89	33.02	33.72
5625	NASDAQ	RICK	Fri, Aug 10, 2018	33.79	34.09	32.09	33.02
5624	NASDAQ	RICK	Thu, Aug 9, 2018	32.35	33.00	32.35	32.99
5623	NASDAQ	RICK	Wed, Aug 8, 2018	32.65	32.72	32.35	32.42
5622	NASDAQ	RICK	Tue, Aug 7, 2018	32.50	32.80	32.40	32.63
5621	NASDAQ	RICK	Mon, Aug 6, 2018	32.25	32.76	32.24	32.45
5620	NASDAQ	RICK	Fri, Aug 3, 2018	32.56	32.68	31.73	32.23
5619	NASDAQ	RICK	Thu, Aug 2, 2018	32.18	32.54	32.11	32.50
5618	NASDAQ	RICK	Wed, Aug 1, 2018	32.40	32.74	31.52	32.28
5617	NASDAQ	RICK	Tue, Jul 31, 2018	32.74	32.89	32.18	32.43
5616	NASDAQ	RICK	Mon, Jul 30, 2018	33.15	33.48	32.51	32.59
5615	NASDAQ	RICK	Fri, Jul 27, 2018	34.48	34.84	32.98	33.17
5614	NASDAQ	RICK	Thu, Jul 26, 2018	33.69	34.66	33.22	34.37
5613	NASDAQ	RICK	Wed, Jul 25, 2018	32.19	34.84	32.19	33.65
5612	NASDAQ	RICK	Tue, Jul 24, 2018	32.41	32.62	32.16	32.26
5611	NASDAQ	RICK	Mon, Jul 23, 2018	32.25	32.62	32.09	32.30
5610	NASDAQ	RICK	Fri, Jul 20, 2018	32.49	32.70	32.16	32.26
5609	NASDAQ	RICK	Thu, Jul 19, 2018	31.90	32.68	31.90	32.60
5608	NASDAQ	RICK	Wed, Jul 18, 2018	31.48	31.83	31.28	31.80
5607	NASDAQ	RICK	Tue, Jul 17, 2018	31.12	31.69	31.07	31.47
5606	NASDAQ	RICK	Mon, Jul 16, 2018	31.54	31.57	31.05	31.18
5605	NASDAQ	RICK	Fri, Jul 13, 2018	31.42	31.64	31.26	31.54
5604	NASDAQ	RICK	Thu, Jul 12, 2018	32.02	32.02	31.26	31.43
5603	NASDAQ	RICK	Wed, Jul 11, 2018	32.20	32.37	31.37	31.67
5602	NASDAQ	RICK	Tue, Jul 10, 2018	32.09	32.70	32.09	32.27
5601	NASDAQ	RICK	Mon, Jul 9, 2018	32.18	32.21	31.82	32.01
5600	NASDAQ	RICK	Fri, Jul 6, 2018	32.27	32.35	31.87	32.11
5599	NASDAQ	RICK	Thu, Jul 5, 2018	32.31	32.55	32.07	32.28
5598	NASDAQ	RICK	Tue, Jul 3, 2018	32.23	32.69	32.04	32.21
5597	NASDAQ	RICK	Mon, Jul 2, 2018	31.28	32.30	31.00	32.20
5596	NASDAQ	RICK	Fri, Jun 29, 2018	31.34	32.83	31.32	31.65
5595	NASDAQ	RICK	Thu, Jun 28, 2018	30.95	31.35	30.81	31.21
5594	NASDAQ	RICK	Wed, Jun 27, 2018	31.51	31.51	30.76	31.01
5593	NASDAQ	RICK	Tue, Jun 26, 2018	30.73	31.76	30.65	31.43
5592	NASDAQ	RICK	Mon, Jun 25, 2018	30.83	31.27	30.18	30.74
5591	NASDAQ	RICK	Fri, Jun 22, 2018	30.07	31.36	29.76	31.08
5590	NASDAQ	RICK	Thu, Jun 21, 2018	30.85	30.89	29.64	30.00
5589	NASDAQ	RICK	Wed, Jun 20, 2018	30.53	31.22	30.19	30.82
5588	NASDAQ	RICK	Tue, Jun 19, 2018	29.58	30.74	29.43	30.51
5587	NASDAQ	RICK	Mon, Jun 18, 2018	29.47	29.93	28.57	29.71
5586	NASDAQ	RICK	Fri, Jun 15, 2018	30.43	30.68	29.85	29.99
5585	NASDAQ	RICK	Thu, Jun 14, 2018	31.35	31.68	30.47	30.55
5584	NASDAQ	RICK	Wed, Jun 13, 2018	32.12	32.12	31.22	31.51
5583	NASDAQ	RICK	Tue, Jun 12, 2018	32.17	32.28	31.93	32.12
5582	NASDAQ	RICK	Mon, Jun 11, 2018	32.18	32.45	31.80	32.12
5581	NASDAQ	RICK	Fri, Jun 8, 2018	32.00	32.49	30.81	32.05
5580	NASDAQ	RICK	Thu, Jun 7, 2018	32.64	32.73	31.90	32.12
5579	NASDAQ	RICK	Wed, Jun 6, 2018	32.28	32.69	32.14	32.64
5578	NASDAQ	RICK	Tue, Jun 5, 2018	32.15	32.26	32.04	32.23
5577	NASDAQ	RICK	Mon, Jun 4, 2018	32.00	32.48	32.00	32.10
5576	NASDAQ	RICK	Fri, Jun 1, 2018	32.10	32.27	31.66	32.01
5575	NASDAQ	RICK	Thu, May 31, 2018	32.30	32.73	31.78	31.95
5574	NASDAQ	RICK	Wed, May 30, 2018	32.00	32.96	31.94	32.48
5573	NASDAQ	RICK	Tue, May 29, 2018	31.90	32.04	31.50	32.00
5572	NASDAQ	RICK	Fri, May 25, 2018	32.06	32.36	31.63	32.03
5571	NASDAQ	RICK	Thu, May 24, 2018	32.24	32.48	32.02	32.12
5570	NASDAQ	RICK	Wed, May 23, 2018	31.50	32.28	31.50	32.06
5569	NASDAQ	RICK	Tue, May 22, 2018	31.72	32.14	31.34	31.59
5568	NASDAQ	RICK	Mon, May 21, 2018	31.93	32.46	31.53	31.71
5567	NASDAQ	RICK	Fri, May 18, 2018	32.37	32.52	31.91	31.93
5566	NASDAQ	RICK	Thu, May 17, 2018	31.27	32.38	31.25	32.28
5565	NASDAQ	RICK	Wed, May 16, 2018	30.98	31.55	30.83	31.26
5564	NASDAQ	RICK	Tue, May 15, 2018	30.98	31.05	30.55	30.85
5563	NASDAQ	RICK	Mon, May 14, 2018	31.70	32.21	30.79	30.99
5562	NASDAQ	RICK	Fri, May 11, 2018	31.50	32.01	30.16	31.63
5561	NASDAQ	RICK	Thu, May 10, 2018	29.52	30.83	29.50	30.64
5560	NASDAQ	RICK	Wed, May 9, 2018	29.04	29.45	28.99	29.36
5559	NASDAQ	RICK	Tue, May 8, 2018	28.76	29.02	28.43	29.02
5558	NASDAQ	RICK	Mon, May 7, 2018	28.27	29.00	28.27	28.85
5557	NASDAQ	RICK	Fri, May 4, 2018	27.65	28.32	27.65	28.28
5556	NASDAQ	RICK	Thu, May 3, 2018	27.60	27.93	27.30	27.70
5555	NASDAQ	RICK	Wed, May 2, 2018	27.44	27.62	27.10	27.60
5554	NASDAQ	RICK	Tue, May 1, 2018	27.18	27.83	27.05	27.44
5553	NASDAQ	RICK	Mon, Apr 30, 2018	27.30	27.97	27.00	27.19
5552	NASDAQ	RICK	Fri, Apr 27, 2018	27.98	28.48	27.13	27.27
5551	NASDAQ	RICK	Thu, Apr 26, 2018	27.62	28.07	27.53	27.92
5550	NASDAQ	RICK	Wed, Apr 25, 2018	27.72	27.89	27.40	27.58
5549	NASDAQ	RICK	Tue, Apr 24, 2018	28.34	28.52	27.35	27.73
5548	NASDAQ	RICK	Mon, Apr 23, 2018	29.00	29.10	28.05	28.22
5547	NASDAQ	RICK	Fri, Apr 20, 2018	29.06	29.26	28.79	28.83
5546	NASDAQ	RICK	Thu, Apr 19, 2018	29.02	29.54	28.58	29.22
5545	NASDAQ	RICK	Wed, Apr 18, 2018	28.79	29.40	28.79	29.32
5544	NASDAQ	RICK	Tue, Apr 17, 2018	28.84	29.08	28.44	28.78
5543	NASDAQ	RICK	Mon, Apr 16, 2018	27.90	28.75	27.75	28.55
5542	NASDAQ	RICK	Fri, Apr 13, 2018	28.11	28.25	27.70	27.78
5541	NASDAQ	RICK	Thu, Apr 12, 2018	28.61	28.85	27.92	28.02
5540	NASDAQ	RICK	Wed, Apr 11, 2018	28.52	28.80	28.24	28.46
5539	NASDAQ	RICK	Tue, Apr 10, 2018	28.71	29.24	28.47	28.61
5538	NASDAQ	RICK	Mon, Apr 9, 2018	28.23	29.31	27.99	28.47
5537	NASDAQ	RICK	Fri, Apr 6, 2018	28.18	28.40	27.12	28.00
5536	NASDAQ	RICK	Thu, Apr 5, 2018	28.41	28.82	28.00	28.36
5535	NASDAQ	RICK	Wed, Apr 4, 2018	27.24	28.38	27.24	28.23
5534	NASDAQ	RICK	Tue, Apr 3, 2018	27.21	27.79	27.20	27.63
5533	NASDAQ	RICK	Mon, Apr 2, 2018	28.37	28.53	26.82	27.29
5532	NASDAQ	RICK	Thu, Mar 29, 2018	28.39	29.00	28.30	28.39
5531	NASDAQ	RICK	Wed, Mar 28, 2018	28.29	28.80	27.83	28.25
5530	NASDAQ	RICK	Tue, Mar 27, 2018	28.24	29.25	27.59	28.30
5529	NASDAQ	RICK	Mon, Mar 26, 2018	27.83	28.28	27.41	28.18
5528	NASDAQ	RICK	Fri, Mar 23, 2018	27.98	28.21	27.36	27.56
5527	NASDAQ	RICK	Thu, Mar 22, 2018	28.41	29.17	27.87	27.88
5526	NASDAQ	RICK	Wed, Mar 21, 2018	28.92	29.08	28.35	28.65
5525	NASDAQ	RICK	Tue, Mar 20, 2018	28.61	29.30	28.56	28.93
5524	NASDAQ	RICK	Mon, Mar 19, 2018	28.57	29.40	28.29	28.55
5523	NASDAQ	RICK	Fri, Mar 16, 2018	28.81	29.92	28.48	28.57
5522	NASDAQ	RICK	Thu, Mar 15, 2018	29.84	29.88	28.55	28.71
5521	NASDAQ	RICK	Wed, Mar 14, 2018	29.48	30.15	29.26	29.83
5520	NASDAQ	RICK	Tue, Mar 13, 2018	29.86	30.09	29.40	29.56
5519	NASDAQ	RICK	Mon, Mar 12, 2018	29.84	30.00	29.10	29.73
5518	NASDAQ	RICK	Fri, Mar 9, 2018	31.00	31.25	29.49	29.88
5517	NASDAQ	RICK	Thu, Mar 8, 2018	29.47	32.36	29.36	30.56
5516	NASDAQ	RICK	Wed, Mar 7, 2018	28.32	29.37	28.32	29.05
5515	NASDAQ	RICK	Tue, Mar 6, 2018	27.42	28.72	26.94	28.54
5514	NASDAQ	RICK	Mon, Mar 5, 2018	27.91	28.14	26.50	27.26
5513	NASDAQ	RICK	Fri, Mar 2, 2018	27.57	28.63	27.35	28.43
5512	NASDAQ	RICK	Thu, Mar 1, 2018	27.12	27.93	26.98	27.83
5511	NASDAQ	RICK	Wed, Feb 28, 2018	27.97	28.35	26.76	27.01
5510	NASDAQ	RICK	Tue, Feb 27, 2018	28.10	29.59	27.48	27.79
5509	NASDAQ	RICK	Mon, Feb 26, 2018	28.43	28.85	28.06	28.20
5508	NASDAQ	RICK	Fri, Feb 23, 2018	28.44	28.59	27.88	28.40
5507	NASDAQ	RICK	Thu, Feb 22, 2018	29.75	29.75	28.06	28.28
5506	NASDAQ	RICK	Wed, Feb 21, 2018	28.68	29.34	28.68	28.90
5505	NASDAQ	RICK	Tue, Feb 20, 2018	29.12	29.27	28.40	28.58
5504	NASDAQ	RICK	Fri, Feb 16, 2018	29.08	29.47	29.06	29.33
5503	NASDAQ	RICK	Thu, Feb 15, 2018	28.11	29.90	27.68	29.44
5502	NASDAQ	RICK	Wed, Feb 14, 2018	27.35	28.33	27.31	27.89
5501	NASDAQ	RICK	Tue, Feb 13, 2018	27.40	27.60	27.13	27.28
5500	NASDAQ	RICK	Mon, Feb 12, 2018	28.15	28.34	27.03	27.49
5499	NASDAQ	RICK	Fri, Feb 9, 2018	27.90	28.51	26.22	28.05
5498	NASDAQ	RICK	Thu, Feb 8, 2018	28.01	28.62	27.38	27.60
5497	NASDAQ	RICK	Wed, Feb 7, 2018	27.76	28.22	27.35	28.00
5496	NASDAQ	RICK	Tue, Feb 6, 2018	27.06	28.24	27.00	27.86
5495	NASDAQ	RICK	Mon, Feb 5, 2018	28.27	28.60	27.71	27.82
5494	NASDAQ	RICK	Fri, Feb 2, 2018	29.36	29.45	28.26	28.45
5493	NASDAQ	RICK	Thu, Feb 1, 2018	29.36	29.77	29.22	29.64
5492	NASDAQ	RICK	Wed, Jan 31, 2018	30.16	30.28	29.25	29.38
5491	NASDAQ	RICK	Tue, Jan 30, 2018	29.99	30.23	29.37	29.98
5490	NASDAQ	RICK	Mon, Jan 29, 2018	30.76	30.76	30.09	30.17
5489	NASDAQ	RICK	Fri, Jan 26, 2018	29.90	31.19	29.86	30.81
5488	NASDAQ	RICK	Thu, Jan 25, 2018	29.65	30.27	29.61	29.86
5487	NASDAQ	RICK	Wed, Jan 24, 2018	30.73	30.73	29.42	29.54
5486	NASDAQ	RICK	Tue, Jan 23, 2018	30.50	30.65	29.33	30.52
5485	NASDAQ	RICK	Mon, Jan 22, 2018	30.00	30.55	29.10	30.39
5484	NASDAQ	RICK	Fri, Jan 19, 2018	30.29	30.66	30.09	30.38
5483	NASDAQ	RICK	Thu, Jan 18, 2018	30.37	30.38	29.77	30.29
5482	NASDAQ	RICK	Wed, Jan 17, 2018	30.00	30.37	29.26	30.20
5481	NASDAQ	RICK	Tue, Jan 16, 2018	30.09	30.50	29.52	29.81
5480	NASDAQ	RICK	Fri, Jan 12, 2018	29.83	30.47	29.22	29.69
5479	NASDAQ	RICK	Thu, Jan 11, 2018	29.25	30.19	28.81	29.76
5478	NASDAQ	RICK	Wed, Jan 10, 2018	28.87	29.46	28.28	29.03
5477	NASDAQ	RICK	Tue, Jan 9, 2018	28.88	29.92	28.21	28.86
5476	NASDAQ	RICK	Mon, Jan 8, 2018	27.86	28.76	27.10	28.59
5475	NASDAQ	RICK	Fri, Jan 5, 2018	28.21	28.52	27.54	27.87
5474	NASDAQ	RICK	Thu, Jan 4, 2018	29.13	29.99	27.81	28.20
5473	NASDAQ	RICK	Wed, Jan 3, 2018	28.39	29.27	28.33	29.02
5472	NASDAQ	RICK	Tue, Jan 2, 2018	27.94	28.61	26.79	28.39
5471	NASDAQ	RICK	Fri, Dec 29, 2017	28.56	28.56	27.36	27.98
5470	NASDAQ	RICK	Thu, Dec 28, 2017	28.22	28.68	28.00	28.52
5469	NASDAQ	RICK	Wed, Dec 27, 2017	28.66	28.79	28.11	28.16
5468	NASDAQ	RICK	Tue, Dec 26, 2017	28.90	29.04	28.48	28.64
5467	NASDAQ	RICK	Fri, Dec 22, 2017	29.51	29.51	28.78	28.96
5466	NASDAQ	RICK	Thu, Dec 21, 2017	29.37	29.90	29.09	29.57
5465	NASDAQ	RICK	Wed, Dec 20, 2017	28.69	29.67	28.36	29.42
5464	NASDAQ	RICK	Tue, Dec 19, 2017	29.27	29.59	28.30	28.64
5463	NASDAQ	RICK	Mon, Dec 18, 2017	29.92	29.92	28.37	29.23
5462	NASDAQ	RICK	Fri, Dec 15, 2017	28.20	29.50	28.10	29.44
5461	NASDAQ	RICK	Thu, Dec 14, 2017	29.61	29.62	27.41	28.13
5460	NASDAQ	RICK	Wed, Dec 13, 2017	29.75	30.25	29.31	29.47
5459	NASDAQ	RICK	Tue, Dec 12, 2017	29.96	30.26	29.28	29.75
5458	NASDAQ	RICK	Mon, Dec 11, 2017	30.67	30.87	28.80	29.95
5457	NASDAQ	RICK	Fri, Dec 8, 2017	31.83	32.04	30.61	30.72
5456	NASDAQ	RICK	Thu, Dec 7, 2017	31.33	31.85	31.06	31.69
5455	NASDAQ	RICK	Wed, Dec 6, 2017	31.23	31.86	31.23	31.33
5454	NASDAQ	RICK	Tue, Dec 5, 2017	31.21	31.66	30.45	31.14
5453	NASDAQ	RICK	Mon, Dec 4, 2017	32.96	33.27	31.16	31.27
5452	NASDAQ	RICK	Fri, Dec 1, 2017	32.98	33.26	32.03	32.59
5451	NASDAQ	RICK	Thu, Nov 30, 2017	32.99	33.78	32.84	32.93
5450	NASDAQ	RICK	Wed, Nov 29, 2017	32.22	33.00	32.22	32.80
5449	NASDAQ	RICK	Tue, Nov 28, 2017	31.66	32.46	31.66	32.42
5448	NASDAQ	RICK	Mon, Nov 27, 2017	31.59	31.96	31.38	31.55
5447	NASDAQ	RICK	Fri, Nov 24, 2017	31.25	31.57	31.19	31.48
5446	NASDAQ	RICK	Wed, Nov 22, 2017	32.86	32.88	31.09	31.20
5445	NASDAQ	RICK	Tue, Nov 21, 2017	31.91	32.90	31.70	32.69
5444	NASDAQ	RICK	Mon, Nov 20, 2017	31.25	31.84	31.25	31.70
5443	NASDAQ	RICK	Fri, Nov 17, 2017	30.76	31.31	30.76	31.07
5442	NASDAQ	RICK	Thu, Nov 16, 2017	30.09	31.28	29.73	30.75
5441	NASDAQ	RICK	Wed, Nov 15, 2017	29.55	30.76	29.40	29.89
5440	NASDAQ	RICK	Tue, Nov 14, 2017	28.97	29.49	28.76	29.42
5439	NASDAQ	RICK	Mon, Nov 13, 2017	27.94	29.20	27.51	29.01
5438	NASDAQ	RICK	Fri, Nov 10, 2017	28.45	28.65	28.08	28.22
5437	NASDAQ	RICK	Thu, Nov 9, 2017	28.10	28.47	27.95	28.40
5436	NASDAQ	RICK	Wed, Nov 8, 2017	27.50	28.20	27.35	28.01
5435	NASDAQ	RICK	Tue, Nov 7, 2017	28.06	28.27	27.06	27.55
5434	NASDAQ	RICK	Mon, Nov 6, 2017	27.79	28.10	27.58	27.96
5433	NASDAQ	RICK	Fri, Nov 3, 2017	28.01	28.34	27.51	27.68
5432	NASDAQ	RICK	Thu, Nov 2, 2017	27.26	28.17	27.25	27.91
5431	NASDAQ	RICK	Wed, Nov 1, 2017	27.62	27.98	27.06	27.25
5430	NASDAQ	RICK	Tue, Oct 31, 2017	26.77	27.74	26.64	27.55
5429	NASDAQ	RICK	Mon, Oct 30, 2017	27.20	27.91	26.40	26.75
5428	NASDAQ	RICK	Fri, Oct 27, 2017	27.66	27.70	27.05	27.16
5427	NASDAQ	RICK	Thu, Oct 26, 2017	27.57	28.01	27.52	27.65
5426	NASDAQ	RICK	Wed, Oct 25, 2017	28.30	28.47	27.24	27.39
5425	NASDAQ	RICK	Tue, Oct 24, 2017	27.94	28.50	27.77	28.29
5424	NASDAQ	RICK	Mon, Oct 23, 2017	28.07	28.09	27.80	27.83
5423	NASDAQ	RICK	Fri, Oct 20, 2017	27.83	28.22	27.64	28.09
5422	NASDAQ	RICK	Thu, Oct 19, 2017	27.60	27.90	27.20	27.46
5421	NASDAQ	RICK	Wed, Oct 18, 2017	27.93	28.05	27.65	27.82
5420	NASDAQ	RICK	Tue, Oct 17, 2017	27.35	27.93	27.21	27.75
5419	NASDAQ	RICK	Mon, Oct 16, 2017	27.67	28.00	27.09	27.45
5418	NASDAQ	RICK	Fri, Oct 13, 2017	26.99	27.75	26.18	27.64
5417	NASDAQ	RICK	Thu, Oct 12, 2017	26.37	27.17	26.37	26.86
5416	NASDAQ	RICK	Wed, Oct 11, 2017	26.33	26.84	25.91	26.51
5415	NASDAQ	RICK	Tue, Oct 10, 2017	24.51	27.17	24.51	26.38
5414	NASDAQ	RICK	Mon, Oct 9, 2017	24.86	24.95	24.31	24.34
5413	NASDAQ	RICK	Fri, Oct 6, 2017	24.95	25.09	24.77	24.85
5412	NASDAQ	RICK	Thu, Oct 5, 2017	25.00	25.17	24.91	24.98
5411	NASDAQ	RICK	Wed, Oct 4, 2017	25.21	25.43	24.79	24.92
5410	NASDAQ	RICK	Tue, Oct 3, 2017	25.23	25.47	24.96	25.30
5409	NASDAQ	RICK	Mon, Oct 2, 2017	24.77	25.42	24.77	25.24
5408	NASDAQ	RICK	Fri, Sep 29, 2017	25.57	25.57	24.67	24.75
5407	NASDAQ	RICK	Thu, Sep 28, 2017	25.41	25.90	24.83	25.57
5406	NASDAQ	RICK	Wed, Sep 27, 2017	24.65	25.38	24.65	25.37
5405	NASDAQ	RICK	Tue, Sep 26, 2017	24.42	25.11	24.20	24.61
5404	NASDAQ	RICK	Mon, Sep 25, 2017	24.55	25.08	24.23	24.50
5403	NASDAQ	RICK	Fri, Sep 22, 2017	24.61	25.30	24.61	24.85
5402	NASDAQ	RICK	Thu, Sep 21, 2017	24.87	25.43	24.44	24.93
5401	NASDAQ	RICK	Wed, Sep 20, 2017	24.71	25.00	24.56	24.66
5400	NASDAQ	RICK	Tue, Sep 19, 2017	24.34	24.85	24.17	24.51
5399	NASDAQ	RICK	Mon, Sep 18, 2017	24.11	24.50	24.07	24.23
5398	NASDAQ	RICK	Fri, Sep 15, 2017	24.34	24.34	23.96	24.12
5397	NASDAQ	RICK	Thu, Sep 14, 2017	24.63	24.82	24.20	24.29
5396	NASDAQ	RICK	Wed, Sep 13, 2017	24.25	24.87	23.68	24.65
5395	NASDAQ	RICK	Tue, Sep 12, 2017	23.81	24.22	23.72	24.14
5394	NASDAQ	RICK	Mon, Sep 11, 2017	23.71	24.10	23.65	23.82
5393	NASDAQ	RICK	Fri, Sep 8, 2017	24.03	24.31	23.31	23.60
5392	NASDAQ	RICK	Thu, Sep 7, 2017	23.80	24.28	23.54	24.01
5391	NASDAQ	RICK	Wed, Sep 6, 2017	23.73	24.30	23.43	23.83
5390	NASDAQ	RICK	Tue, Sep 5, 2017	24.00	24.45	23.57	23.80
5389	NASDAQ	RICK	Fri, Sep 1, 2017	23.38	24.24	23.25	24.14
5388	NASDAQ	RICK	Thu, Aug 31, 2017	23.02	23.34	22.90	23.30
5387	NASDAQ	RICK	Wed, Aug 30, 2017	22.19	23.34	22.15	22.94
5386	NASDAQ	RICK	Tue, Aug 29, 2017	23.49	23.89	21.91	22.22
5385	NASDAQ	RICK	Mon, Aug 28, 2017	23.99	24.27	23.51	23.87
5384	NASDAQ	RICK	Fri, Aug 25, 2017	24.06	24.61	23.94	24.28
5383	NASDAQ	RICK	Thu, Aug 24, 2017	23.77	24.10	23.51	24.07
5382	NASDAQ	RICK	Wed, Aug 23, 2017	23.89	24.03	23.65	23.76
5381	NASDAQ	RICK	Tue, Aug 22, 2017	24.15	24.28	23.73	24.06
5380	NASDAQ	RICK	Mon, Aug 21, 2017	24.03	24.33	23.76	24.14
5379	NASDAQ	RICK	Fri, Aug 18, 2017	23.82	24.51	23.66	24.08
5378	NASDAQ	RICK	Thu, Aug 17, 2017	24.27	24.43	23.50	23.96
5377	NASDAQ	RICK	Wed, Aug 16, 2017	25.19	26.07	24.50	24.55
5376	NASDAQ	RICK	Tue, Aug 15, 2017	26.63	26.74	24.96	25.00
5375	NASDAQ	RICK	Mon, Aug 14, 2017	25.33	26.52	25.00	26.33
5374	NASDAQ	RICK	Fri, Aug 11, 2017	26.18	26.27	25.05	25.23
5373	NASDAQ	RICK	Thu, Aug 10, 2017	23.99	26.85	23.99	26.14
5372	NASDAQ	RICK	Wed, Aug 9, 2017	23.35	23.97	23.12	23.76
5371	NASDAQ	RICK	Tue, Aug 8, 2017	22.89	23.66	22.81	23.57
5370	NASDAQ	RICK	Mon, Aug 7, 2017	23.00	23.24	22.76	22.92
5369	NASDAQ	RICK	Fri, Aug 4, 2017	22.44	23.00	22.33	22.84
5368	NASDAQ	RICK	Thu, Aug 3, 2017	22.67	22.86	22.24	22.35
5367	NASDAQ	RICK	Wed, Aug 2, 2017	23.02	23.13	22.49	22.68
5366	NASDAQ	RICK	Tue, Aug 1, 2017	22.72	23.23	22.41	23.03
5365	NASDAQ	RICK	Mon, Jul 31, 2017	22.91	23.15	22.63	22.69
5364	NASDAQ	RICK	Fri, Jul 28, 2017	22.99	23.29	22.85	22.92
5363	NASDAQ	RICK	Thu, Jul 27, 2017	23.67	23.78	22.68	23.04
5362	NASDAQ	RICK	Wed, Jul 26, 2017	23.38	23.79	23.12	23.59
5361	NASDAQ	RICK	Tue, Jul 25, 2017	23.35	23.65	23.10	23.42
5360	NASDAQ	RICK	Mon, Jul 24, 2017	23.05	23.35	23.00	23.23
5359	NASDAQ	RICK	Fri, Jul 21, 2017	23.29	23.32	23.00	23.09
5358	NASDAQ	RICK	Thu, Jul 20, 2017	23.37	23.60	23.00	23.12
5357	NASDAQ	RICK	Wed, Jul 19, 2017	23.33	23.78	23.09	23.36
5356	NASDAQ	RICK	Tue, Jul 18, 2017	23.07	23.70	22.81	23.15
5355	NASDAQ	RICK	Mon, Jul 17, 2017	23.16	23.42	22.38	23.14
5354	NASDAQ	RICK	Fri, Jul 14, 2017	23.16	23.64	23.10	23.51
5353	NASDAQ	RICK	Thu, Jul 13, 2017	23.74	23.79	23.05	23.22
5352	NASDAQ	RICK	Wed, Jul 12, 2017	24.20	24.45	23.71	23.89
5351	NASDAQ	RICK	Tue, Jul 11, 2017	23.95	24.62	23.41	24.13
5350	NASDAQ	RICK	Mon, Jul 10, 2017	23.60	23.90	23.00	23.70
5349	NASDAQ	RICK	Fri, Jul 7, 2017	22.88	23.81	22.56	23.58
5348	NASDAQ	RICK	Thu, Jul 6, 2017	23.05	23.07	22.65	22.86
5347	NASDAQ	RICK	Wed, Jul 5, 2017	22.91	23.42	22.62	23.18
5346	NASDAQ	RICK	Mon, Jul 3, 2017	23.61	23.68	22.16	22.85
5345	NASDAQ	RICK	Fri, Jun 30, 2017	24.30	24.30	23.36	23.84
5344	NASDAQ	RICK	Thu, Jun 29, 2017	24.29	24.42	23.88	24.38
5343	NASDAQ	RICK	Wed, Jun 28, 2017	23.92	24.70	23.55	24.41
5342	NASDAQ	RICK	Tue, Jun 27, 2017	24.80	25.00	23.70	23.78
5341	NASDAQ	RICK	Mon, Jun 26, 2017	23.18	25.47	23.18	24.85
5340	NASDAQ	RICK	Fri, Jun 23, 2017	22.75	23.02	22.23	22.92
5339	NASDAQ	RICK	Thu, Jun 22, 2017	22.70	23.04	22.12	22.73
5338	NASDAQ	RICK	Wed, Jun 21, 2017	22.47	22.86	21.85	22.73
5337	NASDAQ	RICK	Tue, Jun 20, 2017	21.98	22.48	21.70	22.26
5336	NASDAQ	RICK	Mon, Jun 19, 2017	21.86	22.07	21.31	22.07
5335	NASDAQ	RICK	Fri, Jun 16, 2017	21.85	21.96	21.36	21.61
5334	NASDAQ	RICK	Thu, Jun 15, 2017	22.11	22.20	21.81	21.97
5333	NASDAQ	RICK	Wed, Jun 14, 2017	22.70	22.73	22.22	22.27
5332	NASDAQ	RICK	Tue, Jun 13, 2017	21.43	22.84	21.43	22.49
5331	NASDAQ	RICK	Mon, Jun 12, 2017	22.76	22.80	20.80	21.39
5330	NASDAQ	RICK	Fri, Jun 9, 2017	23.35	23.60	22.84	23.06
5329	NASDAQ	RICK	Thu, Jun 8, 2017	22.10	23.25	22.10	23.12
5328	NASDAQ	RICK	Wed, Jun 7, 2017	21.93	22.42	21.59	22.05
5327	NASDAQ	RICK	Tue, Jun 6, 2017	21.53	22.06	21.51	21.82
5326	NASDAQ	RICK	Mon, Jun 5, 2017	21.28	21.62	21.00	21.52
5325	NASDAQ	RICK	Fri, Jun 2, 2017	21.00	21.28	20.90	21.11
5324	NASDAQ	RICK	Thu, Jun 1, 2017	20.83	20.93	20.67	20.86
5323	NASDAQ	RICK	Wed, May 31, 2017	20.97	20.97	20.63	20.81
5322	NASDAQ	RICK	Tue, May 30, 2017	20.94	20.95	20.63	20.91
5321	NASDAQ	RICK	Fri, May 26, 2017	20.87	21.00	20.63	20.83
5320	NASDAQ	RICK	Thu, May 25, 2017	21.01	21.02	20.63	20.87
5319	NASDAQ	RICK	Wed, May 24, 2017	20.86	21.00	20.70	20.99
5318	NASDAQ	RICK	Tue, May 23, 2017	20.71	21.08	20.53	20.86
5317	NASDAQ	RICK	Mon, May 22, 2017	20.73	20.77	20.26	20.71
5316	NASDAQ	RICK	Fri, May 19, 2017	20.00	20.71	19.71	20.53
5315	NASDAQ	RICK	Thu, May 18, 2017	19.32	20.18	19.32	20.00
5314	NASDAQ	RICK	Wed, May 17, 2017	19.21	19.53	19.02	19.28
5313	NASDAQ	RICK	Tue, May 16, 2017	19.65	19.80	19.20	19.49
5312	NASDAQ	RICK	Mon, May 15, 2017	19.24	19.90	19.09	19.53
5311	NASDAQ	RICK	Fri, May 12, 2017	18.98	19.24	18.54	18.96
5310	NASDAQ	RICK	Thu, May 11, 2017	18.80	19.44	18.72	18.88
5309	NASDAQ	RICK	Wed, May 10, 2017	18.65	18.98	17.86	18.76
5308	NASDAQ	RICK	Tue, May 9, 2017	16.86	18.45	16.81	18.36
5307	NASDAQ	RICK	Mon, May 8, 2017	16.99	16.99	16.52	16.75
5306	NASDAQ	RICK	Fri, May 5, 2017	16.46	16.86	16.43	16.72
5305	NASDAQ	RICK	Thu, May 4, 2017	16.61	16.99	16.32	16.41
5304	NASDAQ	RICK	Wed, May 3, 2017	16.75	16.91	16.38	16.54
5303	NASDAQ	RICK	Tue, May 2, 2017	17.05	17.15	16.78	16.79
5302	NASDAQ	RICK	Mon, May 1, 2017	16.72	17.44	16.65	17.06
5301	NASDAQ	RICK	Fri, Apr 28, 2017	17.00	17.04	16.62	16.64
5300	NASDAQ	RICK	Thu, Apr 27, 2017	17.17	17.28	16.90	17.01
5299	NASDAQ	RICK	Wed, Apr 26, 2017	16.84	17.45	16.84	17.16
5298	NASDAQ	RICK	Tue, Apr 25, 2017	16.94	16.95	16.77	16.87
5297	NASDAQ	RICK	Mon, Apr 24, 2017	17.11	17.11	16.50	16.73
5296	NASDAQ	RICK	Fri, Apr 21, 2017	16.95	17.07	16.84	16.96
5295	NASDAQ	RICK	Thu, Apr 20, 2017	16.62	17.20	16.62	16.93
5294	NASDAQ	RICK	Wed, Apr 19, 2017	17.05	17.05	16.37	16.50
5293	NASDAQ	RICK	Tue, Apr 18, 2017	17.08	17.16	16.96	16.97
5292	NASDAQ	RICK	Mon, Apr 17, 2017	17.09	17.13	17.02	17.07
5291	NASDAQ	RICK	Thu, Apr 13, 2017	17.07	17.24	16.95	17.02
5290	NASDAQ	RICK	Wed, Apr 12, 2017	17.14	17.25	16.84	17.22
5289	NASDAQ	RICK	Tue, Apr 11, 2017	17.15	17.37	17.10	17.19
5288	NASDAQ	RICK	Mon, Apr 10, 2017	17.12	17.24	16.78	17.09
5287	NASDAQ	RICK	Fri, Apr 7, 2017	17.07	17.23	16.95	17.05
5286	NASDAQ	RICK	Thu, Apr 6, 2017	16.87	17.37	16.85	17.06
5285	NASDAQ	RICK	Wed, Apr 5, 2017	17.07	17.47	16.66	16.87
5284	NASDAQ	RICK	Tue, Apr 4, 2017	17.01	17.13	16.79	17.09
5283	NASDAQ	RICK	Mon, Apr 3, 2017	17.40	17.40	16.97	16.97
5282	NASDAQ	RICK	Fri, Mar 31, 2017	16.60	17.50	16.54	17.32
5281	NASDAQ	RICK	Thu, Mar 30, 2017	16.50	16.65	16.15	16.58
5280	NASDAQ	RICK	Wed, Mar 29, 2017	16.50	16.68	16.39	16.48
5279	NASDAQ	RICK	Tue, Mar 28, 2017	16.73	16.79	16.49	16.52
5278	NASDAQ	RICK	Mon, Mar 27, 2017	16.54	16.80	16.20	16.69
5277	NASDAQ	RICK	Fri, Mar 24, 2017	16.92	17.00	16.71	16.81
5276	NASDAQ	RICK	Thu, Mar 23, 2017	16.38	16.83	16.33	16.81
5275	NASDAQ	RICK	Wed, Mar 22, 2017	16.29	16.64	16.18	16.43
5274	NASDAQ	RICK	Tue, Mar 21, 2017	17.03	17.03	16.42	16.42
5273	NASDAQ	RICK	Mon, Mar 20, 2017	17.04	17.04	16.53	16.73
5272	NASDAQ	RICK	Fri, Mar 17, 2017	16.68	17.10	16.55	17.00
5271	NASDAQ	RICK	Thu, Mar 16, 2017	16.35	16.74	16.35	16.67
5270	NASDAQ	RICK	Wed, Mar 15, 2017	16.69	16.69	16.27	16.36
5269	NASDAQ	RICK	Tue, Mar 14, 2017	16.30	16.68	16.27	16.66
5268	NASDAQ	RICK	Mon, Mar 13, 2017	16.45	16.61	16.37	16.46
5267	NASDAQ	RICK	Fri, Mar 10, 2017	16.50	16.63	16.24	16.37
5266	NASDAQ	RICK	Thu, Mar 9, 2017	16.61	16.81	16.26	16.34
5265	NASDAQ	RICK	Wed, Mar 8, 2017	16.58	16.80	16.39	16.71
5264	NASDAQ	RICK	Tue, Mar 7, 2017	16.24	16.68	16.02	16.61
5263	NASDAQ	RICK	Mon, Mar 6, 2017	16.49	16.70	16.30	16.34
5262	NASDAQ	RICK	Fri, Mar 3, 2017	16.98	17.06	16.51	16.68
5261	NASDAQ	RICK	Thu, Mar 2, 2017	17.14	17.19	16.93	17.01
5260	NASDAQ	RICK	Wed, Mar 1, 2017	17.13	17.27	17.03	17.18
5259	NASDAQ	RICK	Tue, Feb 28, 2017	17.17	17.28	16.88	17.03
5258	NASDAQ	RICK	Mon, Feb 27, 2017	17.35	17.51	17.17	17.22
5257	NASDAQ	RICK	Fri, Feb 24, 2017	17.02	17.45	17.00	17.41
5256	NASDAQ	RICK	Thu, Feb 23, 2017	17.47	17.47	17.02	17.08
5255	NASDAQ	RICK	Wed, Feb 22, 2017	17.38	17.52	17.21	17.40
5254	NASDAQ	RICK	Tue, Feb 21, 2017	17.49	17.71	17.23	17.50
5253	NASDAQ	RICK	Fri, Feb 17, 2017	17.18	17.34	17.12	17.30
5252	NASDAQ	RICK	Thu, Feb 16, 2017	17.30	17.35	17.12	17.22
5251	NASDAQ	RICK	Wed, Feb 15, 2017	17.48	17.59	17.25	17.32
5250	NASDAQ	RICK	Tue, Feb 14, 2017	17.58	17.70	17.38	17.56
5249	NASDAQ	RICK	Mon, Feb 13, 2017	17.75	17.93	17.50	17.53
5248	NASDAQ	RICK	Fri, Feb 10, 2017	17.51	18.00	17.50	17.71
5247	NASDAQ	RICK	Thu, Feb 9, 2017	17.49	17.99	17.43	17.93
5246	NASDAQ	RICK	Wed, Feb 8, 2017	17.75	17.75	17.30	17.53
5245	NASDAQ	RICK	Tue, Feb 7, 2017	17.70	17.78	17.55	17.77
5244	NASDAQ	RICK	Mon, Feb 6, 2017	17.69	17.78	17.52	17.62
5243	NASDAQ	RICK	Fri, Feb 3, 2017	17.63	17.77	17.45	17.69
5242	NASDAQ	RICK	Thu, Feb 2, 2017	17.56	17.75	17.29	17.69
5241	NASDAQ	RICK	Wed, Feb 1, 2017	17.51	17.79	17.51	17.55
5240	NASDAQ	RICK	Tue, Jan 31, 2017	17.42	17.70	17.24	17.55
5239	NASDAQ	RICK	Mon, Jan 30, 2017	17.65	17.65	17.19	17.37
5238	NASDAQ	RICK	Fri, Jan 27, 2017	17.48	17.72	17.30	17.65
5237	NASDAQ	RICK	Thu, Jan 26, 2017	17.67	17.75	16.98	17.38
5236	NASDAQ	RICK	Wed, Jan 25, 2017	17.27	17.81	16.97	17.74
5235	NASDAQ	RICK	Tue, Jan 24, 2017	17.09	17.32	16.94	17.22
5234	NASDAQ	RICK	Mon, Jan 23, 2017	16.92	17.12	16.90	17.00
5233	NASDAQ	RICK	Fri, Jan 20, 2017	16.30	17.01	16.30	16.93
5232	NASDAQ	RICK	Thu, Jan 19, 2017	16.68	16.76	16.24	16.26
5231	NASDAQ	RICK	Wed, Jan 18, 2017	16.54	16.70	16.45	16.58
5230	NASDAQ	RICK	Tue, Jan 17, 2017	16.70	16.84	16.34	16.52
5229	NASDAQ	RICK	Fri, Jan 13, 2017	16.55	16.94	16.55	16.70
5228	NASDAQ	RICK	Thu, Jan 12, 2017	16.93	16.98	16.55	16.71
5227	NASDAQ	RICK	Wed, Jan 11, 2017	17.11	17.11	16.71	16.97
5226	NASDAQ	RICK	Tue, Jan 10, 2017	16.58	17.31	16.34	17.10
5225	NASDAQ	RICK	Mon, Jan 9, 2017	16.31	16.73	16.13	16.57
5224	NASDAQ	RICK	Fri, Jan 6, 2017	16.64	16.78	16.34	16.64
5223	NASDAQ	RICK	Thu, Jan 5, 2017	17.00	17.02	16.52	16.72
5222	NASDAQ	RICK	Wed, Jan 4, 2017	16.99	17.19	16.80	16.98
5221	NASDAQ	RICK	Tue, Jan 3, 2017	17.13	17.51	16.77	16.99
5220	NASDAQ	RICK	Fri, Dec 30, 2016	17.96	17.99	16.86	17.10
5219	NASDAQ	RICK	Thu, Dec 29, 2016	16.89	17.97	16.87	17.71
5218	NASDAQ	RICK	Wed, Dec 28, 2016	16.46	16.77	16.19	16.69
5217	NASDAQ	RICK	Tue, Dec 27, 2016	16.02	16.50	15.94	16.44
5216	NASDAQ	RICK	Fri, Dec 23, 2016	16.02	16.21	15.52	15.89
5215	NASDAQ	RICK	Thu, Dec 22, 2016	15.78	16.13	15.50	16.05
5214	NASDAQ	RICK	Wed, Dec 21, 2016	15.88	15.96	15.36	15.73
5213	NASDAQ	RICK	Tue, Dec 20, 2016	16.22	16.28	15.76	15.83
5212	NASDAQ	RICK	Mon, Dec 19, 2016	16.30	17.00	15.82	16.23
5211	NASDAQ	RICK	Fri, Dec 16, 2016	15.75	16.40	15.75	16.22
5210	NASDAQ	RICK	Thu, Dec 15, 2016	15.19	15.71	14.80	15.65
5209	NASDAQ	RICK	Wed, Dec 14, 2016	15.95	16.38	15.02	15.15
5208	NASDAQ	RICK	Tue, Dec 13, 2016	15.25	15.92	15.17	15.66
5207	NASDAQ	RICK	Mon, Dec 12, 2016	14.90	15.25	14.67	15.19
5206	NASDAQ	RICK	Fri, Dec 9, 2016	14.48	14.93	14.27	14.81
5205	NASDAQ	RICK	Thu, Dec 8, 2016	13.90	14.60	13.86	14.38
5204	NASDAQ	RICK	Wed, Dec 7, 2016	13.63	13.95	13.63	13.82
5203	NASDAQ	RICK	Tue, Dec 6, 2016	13.41	13.68	13.29	13.54
5202	NASDAQ	RICK	Mon, Dec 5, 2016	13.00	13.31	12.98	13.29
5201	NASDAQ	RICK	Fri, Dec 2, 2016	12.77	12.95	12.64	12.93
5200	NASDAQ	RICK	Thu, Dec 1, 2016	12.18	12.50	12.14	12.38
5199	NASDAQ	RICK	Wed, Nov 30, 2016	12.27	12.30	12.13	12.18
5198	NASDAQ	RICK	Tue, Nov 29, 2016	12.25	12.30	12.24	12.27
5197	NASDAQ	RICK	Mon, Nov 28, 2016	12.25	12.25	12.12	12.24
5196	NASDAQ	RICK	Fri, Nov 25, 2016	12.25	12.25	12.19	12.25
5195	NASDAQ	RICK	Wed, Nov 23, 2016	12.20	12.25	12.15	12.22
5194	NASDAQ	RICK	Tue, Nov 22, 2016	12.25	12.25	12.16	12.17
5193	NASDAQ	RICK	Mon, Nov 21, 2016	12.25	12.25	12.15	12.21
5192	NASDAQ	RICK	Fri, Nov 18, 2016	12.10	12.25	12.07	12.18
5191	NASDAQ	RICK	Thu, Nov 17, 2016	12.03	12.20	12.03	12.17
5190	NASDAQ	RICK	Wed, Nov 16, 2016	12.10	12.14	12.01	12.09
5189	NASDAQ	RICK	Tue, Nov 15, 2016	12.02	12.10	11.90	12.04
5188	NASDAQ	RICK	Mon, Nov 14, 2016	12.05	12.05	11.91	12.01
5187	NASDAQ	RICK	Fri, Nov 11, 2016	11.90	12.05	11.80	12.00
5186	NASDAQ	RICK	Thu, Nov 10, 2016	11.40	11.90	11.35	11.88
5185	NASDAQ	RICK	Wed, Nov 9, 2016	11.34	11.70	11.34	11.52
5184	NASDAQ	RICK	Tue, Nov 8, 2016	11.70	11.75	11.18	11.54
5183	NASDAQ	RICK	Mon, Nov 7, 2016	11.60	11.85	11.39	11.74
5182	NASDAQ	RICK	Fri, Nov 4, 2016	11.41	11.79	11.41	11.60
5181	NASDAQ	RICK	Thu, Nov 3, 2016	11.36	11.73	11.32	11.67
5180	NASDAQ	RICK	Wed, Nov 2, 2016	11.61	11.74	11.25	11.32
5179	NASDAQ	RICK	Tue, Nov 1, 2016	11.52	11.75	11.48	11.69
5178	NASDAQ	RICK	Mon, Oct 31, 2016	11.38	11.69	11.35	11.61
5177	NASDAQ	RICK	Fri, Oct 28, 2016	11.29	11.40	11.29	11.36
5176	NASDAQ	RICK	Thu, Oct 27, 2016	11.32	11.36	11.21	11.29
5175	NASDAQ	RICK	Wed, Oct 26, 2016	11.18	11.40	11.17	11.33
5174	NASDAQ	RICK	Tue, Oct 25, 2016	11.21	11.33	11.09	11.17
5173	NASDAQ	RICK	Mon, Oct 24, 2016	11.26	11.40	11.17	11.22
5172	NASDAQ	RICK	Fri, Oct 21, 2016	11.35	11.51	11.14	11.32
5171	NASDAQ	RICK	Thu, Oct 20, 2016	11.48	11.73	11.18	11.29
5170	NASDAQ	RICK	Wed, Oct 19, 2016	11.33	11.49	11.33	11.44
5169	NASDAQ	RICK	Tue, Oct 18, 2016	11.32	11.38	11.16	11.30
5168	NASDAQ	RICK	Mon, Oct 17, 2016	11.72	11.75	10.92	11.21
5167	NASDAQ	RICK	Fri, Oct 14, 2016	11.92	12.00	11.73	11.77
5166	NASDAQ	RICK	Thu, Oct 13, 2016	12.00	12.00	11.71	11.94
5165	NASDAQ	RICK	Wed, Oct 12, 2016	11.92	12.00	11.72	11.99
5164	NASDAQ	RICK	Tue, Oct 11, 2016	11.93	12.00	11.72	11.94
5163	NASDAQ	RICK	Mon, Oct 10, 2016	11.98	12.00	11.80	11.90
5162	NASDAQ	RICK	Fri, Oct 7, 2016	11.86	11.98	11.73	11.97
5161	NASDAQ	RICK	Thu, Oct 6, 2016	11.82	11.97	11.75	11.87
5160	NASDAQ	RICK	Wed, Oct 5, 2016	11.68	11.80	11.58	11.71
5159	NASDAQ	RICK	Tue, Oct 4, 2016	11.60	11.80	11.39	11.68
5158	NASDAQ	RICK	Mon, Oct 3, 2016	11.48	11.63	11.42	11.60
5157	NASDAQ	RICK	Fri, Sep 30, 2016	11.40	11.59	11.28	11.53
5156	NASDAQ	RICK	Thu, Sep 29, 2016	11.52	11.57	11.35	11.37
5155	NASDAQ	RICK	Wed, Sep 28, 2016	11.58	11.58	11.41	11.45
5154	NASDAQ	RICK	Tue, Sep 27, 2016	11.50	11.60	11.50	11.56
5153	NASDAQ	RICK	Mon, Sep 26, 2016	11.47	11.55	11.44	11.46
5152	NASDAQ	RICK	Fri, Sep 23, 2016	11.42	11.55	11.36	11.55
5151	NASDAQ	RICK	Thu, Sep 22, 2016	11.36	11.45	11.32	11.42
5150	NASDAQ	RICK	Wed, Sep 21, 2016	11.29	11.40	11.26	11.36
5149	NASDAQ	RICK	Tue, Sep 20, 2016	11.25	11.35	11.24	11.29
5148	NASDAQ	RICK	Mon, Sep 19, 2016	11.25	11.30	11.08	11.24
5147	NASDAQ	RICK	Fri, Sep 16, 2016	11.21	11.25	11.16	11.25
5146	NASDAQ	RICK	Thu, Sep 15, 2016	11.18	11.25	11.13	11.24
5145	NASDAQ	RICK	Wed, Sep 14, 2016	11.20	11.20	11.10	11.18
5144	NASDAQ	RICK	Tue, Sep 13, 2016	11.06	11.20	10.80	11.18
5143	NASDAQ	RICK	Mon, Sep 12, 2016	10.75	11.18	10.75	11.13
5142	NASDAQ	RICK	Fri, Sep 9, 2016	11.08	11.08	10.76	10.78
5141	NASDAQ	RICK	Thu, Sep 8, 2016	11.27	11.27	11.08	11.10
5140	NASDAQ	RICK	Wed, Sep 7, 2016	11.26	11.33	11.22	11.28
5139	NASDAQ	RICK	Tue, Sep 6, 2016	11.16	11.30	11.08	11.25
5138	NASDAQ	RICK	Fri, Sep 2, 2016	10.94	11.21	10.92	11.15
5137	NASDAQ	RICK	Thu, Sep 1, 2016	10.96	11.10	10.84	10.96
5136	NASDAQ	RICK	Wed, Aug 31, 2016	11.05	11.12	10.83	10.99
5135	NASDAQ	RICK	Tue, Aug 30, 2016	11.06	11.20	10.99	11.06
5134	NASDAQ	RICK	Mon, Aug 29, 2016	10.92	11.10	10.82	11.05
5133	NASDAQ	RICK	Fri, Aug 26, 2016	10.86	10.95	10.77	10.81
5132	NASDAQ	RICK	Thu, Aug 25, 2016	10.78	10.88	10.68	10.75
5131	NASDAQ	RICK	Wed, Aug 24, 2016	10.64	10.86	10.64	10.71
5130	NASDAQ	RICK	Tue, Aug 23, 2016	10.65	10.89	10.65	10.71
5129	NASDAQ	RICK	Mon, Aug 22, 2016	10.58	10.67	10.58	10.67
5128	NASDAQ	RICK	Fri, Aug 19, 2016	10.81	10.90	10.59	10.66
5127	NASDAQ	RICK	Thu, Aug 18, 2016	10.87	10.89	10.69	10.84
5126	NASDAQ	RICK	Wed, Aug 17, 2016	10.93	10.98	10.76	10.84
5125	NASDAQ	RICK	Tue, Aug 16, 2016	11.11	11.20	10.91	10.98
5124	NASDAQ	RICK	Mon, Aug 15, 2016	11.14	11.27	11.00	11.18
5123	NASDAQ	RICK	Fri, Aug 12, 2016	11.05	11.25	11.05	11.17
5122	NASDAQ	RICK	Thu, Aug 11, 2016	11.03	11.08	10.85	11.01
5121	NASDAQ	RICK	Wed, Aug 10, 2016	10.93	11.09	10.85	10.96
5120	NASDAQ	RICK	Tue, Aug 9, 2016	10.90	11.05	10.82	10.90
5119	NASDAQ	RICK	Mon, Aug 8, 2016	10.90	10.92	10.71	10.90
5118	NASDAQ	RICK	Fri, Aug 5, 2016	10.75	10.89	10.43	10.85
5117	NASDAQ	RICK	Thu, Aug 4, 2016	10.47	10.57	10.39	10.49
5116	NASDAQ	RICK	Wed, Aug 3, 2016	10.48	10.50	10.40	10.49
5115	NASDAQ	RICK	Tue, Aug 2, 2016	10.61	10.71	10.39	10.47
5114	NASDAQ	RICK	Mon, Aug 1, 2016	10.71	10.71	10.57	10.61
5113	NASDAQ	RICK	Fri, Jul 29, 2016	10.65	10.79	10.63	10.65
5112	NASDAQ	RICK	Thu, Jul 28, 2016	10.55	10.69	10.55	10.63
5111	NASDAQ	RICK	Wed, Jul 27, 2016	10.59	10.62	10.47	10.59
5110	NASDAQ	RICK	Tue, Jul 26, 2016	10.48	10.59	10.35	10.49
5109	NASDAQ	RICK	Mon, Jul 25, 2016	10.20	10.65	10.19	10.44
5108	NASDAQ	RICK	Fri, Jul 22, 2016	10.30	10.34	10.20	10.29
5107	NASDAQ	RICK	Thu, Jul 21, 2016	10.32	10.33	10.27	10.31
5106	NASDAQ	RICK	Wed, Jul 20, 2016	10.33	10.33	10.25	10.25
5105	NASDAQ	RICK	Tue, Jul 19, 2016	10.32	10.33	10.23	10.23
5104	NASDAQ	RICK	Mon, Jul 18, 2016	10.20	10.32	10.20	10.25
5103	NASDAQ	RICK	Fri, Jul 15, 2016	10.34	10.41	10.23	10.29
5102	NASDAQ	RICK	Thu, Jul 14, 2016	10.39	10.42	10.25	10.25
5101	NASDAQ	RICK	Wed, Jul 13, 2016	10.37	10.44	10.34	10.40
5100	NASDAQ	RICK	Tue, Jul 12, 2016	10.44	10.50	10.26	10.35
5099	NASDAQ	RICK	Mon, Jul 11, 2016	10.23	10.51	10.17	10.42
5098	NASDAQ	RICK	Fri, Jul 8, 2016	10.32	10.45	10.07	10.28
5097	NASDAQ	RICK	Thu, Jul 7, 2016	10.09	10.26	10.09	10.23
5096	NASDAQ	RICK	Wed, Jul 6, 2016	10.01	10.20	10.00	10.09
5095	NASDAQ	RICK	Tue, Jul 5, 2016	10.05	10.35	9.90	9.96
5094	NASDAQ	RICK	Fri, Jul 1, 2016	10.23	10.34	10.02	10.06
5093	NASDAQ	RICK	Thu, Jun 30, 2016	10.27	10.31	10.17	10.19
5092	NASDAQ	RICK	Wed, Jun 29, 2016	10.36	10.40	10.26	10.35
5091	NASDAQ	RICK	Tue, Jun 28, 2016	10.39	10.40	10.32	10.35
5090	NASDAQ	RICK	Mon, Jun 27, 2016	10.47	10.55	10.28	10.37
5089	NASDAQ	RICK	Fri, Jun 24, 2016	10.05	10.55	10.05	10.46
5088	NASDAQ	RICK	Thu, Jun 23, 2016	10.48	10.65	10.48	10.57
5087	NASDAQ	RICK	Wed, Jun 22, 2016	10.47	10.48	10.41	10.43
5086	NASDAQ	RICK	Tue, Jun 21, 2016	10.48	10.48	10.41	10.43
5085	NASDAQ	RICK	Mon, Jun 20, 2016	10.46	10.50	10.39	10.45
5084	NASDAQ	RICK	Fri, Jun 17, 2016	10.32	10.52	10.25	10.46
5083	NASDAQ	RICK	Thu, Jun 16, 2016	10.32	10.36	10.03	10.32
5082	NASDAQ	RICK	Wed, Jun 15, 2016	10.19	10.28	10.11	10.17
5081	NASDAQ	RICK	Tue, Jun 14, 2016	10.23	10.32	10.01	10.13
5080	NASDAQ	RICK	Mon, Jun 13, 2016	10.46	10.49	10.22	10.27
5079	NASDAQ	RICK	Fri, Jun 10, 2016	10.40	10.67	10.40	10.52
5078	NASDAQ	RICK	Thu, Jun 9, 2016	10.40	10.57	10.33	10.42
5077	NASDAQ	RICK	Wed, Jun 8, 2016	10.57	10.67	10.40	10.50
5076	NASDAQ	RICK	Tue, Jun 7, 2016	10.59	10.70	10.54	10.64
5075	NASDAQ	RICK	Mon, Jun 6, 2016	10.67	10.69	10.51	10.57
5074	NASDAQ	RICK	Fri, Jun 3, 2016	10.78	10.78	10.60	10.67
5073	NASDAQ	RICK	Thu, Jun 2, 2016	10.81	10.86	10.71	10.83
5072	NASDAQ	RICK	Wed, Jun 1, 2016	10.85	10.94	10.72	10.84
5071	NASDAQ	RICK	Tue, May 31, 2016	10.95	11.03	10.80	10.86
5070	NASDAQ	RICK	Fri, May 27, 2016	10.97	11.02	10.82	10.93
5069	NASDAQ	RICK	Thu, May 26, 2016	11.00	11.00	10.83	10.98
5068	NASDAQ	RICK	Wed, May 25, 2016	10.97	11.02	10.78	11.00
5067	NASDAQ	RICK	Tue, May 24, 2016	10.89	11.04	10.84	10.92
5066	NASDAQ	RICK	Mon, May 23, 2016	11.04	11.10	10.85	10.91
5065	NASDAQ	RICK	Fri, May 20, 2016	10.92	10.95	10.80	10.95
5064	NASDAQ	RICK	Thu, May 19, 2016	10.95	11.02	10.80	10.82
5063	NASDAQ	RICK	Wed, May 18, 2016	11.02	11.09	10.92	10.94
5062	NASDAQ	RICK	Tue, May 17, 2016	10.99	11.08	10.91	11.02
5061	NASDAQ	RICK	Mon, May 16, 2016	10.76	10.99	10.75	10.95
5060	NASDAQ	RICK	Fri, May 13, 2016	10.80	10.86	10.71	10.82
5059	NASDAQ	RICK	Thu, May 12, 2016	10.93	11.10	10.73	10.79
5058	NASDAQ	RICK	Wed, May 11, 2016	10.75	11.07	10.54	10.89
5057	NASDAQ	RICK	Tue, May 10, 2016	10.23	10.35	10.07	10.15
5056	NASDAQ	RICK	Mon, May 9, 2016	10.27	10.35	10.17	10.22
5055	NASDAQ	RICK	Fri, May 6, 2016	10.24	10.31	10.09	10.20
5054	NASDAQ	RICK	Thu, May 5, 2016	10.26	10.39	10.18	10.28
5053	NASDAQ	RICK	Wed, May 4, 2016	10.09	10.29	10.09	10.20
5052	NASDAQ	RICK	Tue, May 3, 2016	10.12	10.25	9.99	10.09
5051	NASDAQ	RICK	Mon, May 2, 2016	10.32	10.32	10.11	10.22
5050	NASDAQ	RICK	Fri, Apr 29, 2016	10.27	10.36	10.24	10.25
5049	NASDAQ	RICK	Thu, Apr 28, 2016	10.24	10.40	10.14	10.35
5048	NASDAQ	RICK	Wed, Apr 27, 2016	10.19	10.39	10.19	10.25
5047	NASDAQ	RICK	Tue, Apr 26, 2016	10.24	10.34	10.16	10.26
5046	NASDAQ	RICK	Mon, Apr 25, 2016	10.32	10.36	10.09	10.25
5045	NASDAQ	RICK	Fri, Apr 22, 2016	10.22	10.41	10.19	10.19
5044	NASDAQ	RICK	Thu, Apr 21, 2016	10.41	10.41	10.04	10.15
5043	NASDAQ	RICK	Wed, Apr 20, 2016	10.24	10.54	10.24	10.32
5042	NASDAQ	RICK	Tue, Apr 19, 2016	10.25	10.25	10.15	10.24
5041	NASDAQ	RICK	Mon, Apr 18, 2016	10.02	10.26	10.01	10.23
5040	NASDAQ	RICK	Fri, Apr 15, 2016	9.88	10.14	9.76	10.03
5039	NASDAQ	RICK	Thu, Apr 14, 2016	10.00	10.00	9.67	9.88
5038	NASDAQ	RICK	Wed, Apr 13, 2016	9.54	10.12	9.48	10.00
5037	NASDAQ	RICK	Tue, Apr 12, 2016	9.25	9.61	9.25	9.47
5036	NASDAQ	RICK	Mon, Apr 11, 2016	8.95	9.39	8.93	9.24
5035	NASDAQ	RICK	Fri, Apr 8, 2016	8.91	8.93	8.83	8.83
5034	NASDAQ	RICK	Thu, Apr 7, 2016	8.82	8.95	8.82	8.87
5033	NASDAQ	RICK	Wed, Apr 6, 2016	8.82	9.09	8.80	8.88
5032	NASDAQ	RICK	Tue, Apr 5, 2016	9.07	9.07	9.07	8.86
5031	NASDAQ	RICK	Mon, Apr 4, 2016	8.93	9.16	8.87	9.07
5030	NASDAQ	RICK	Fri, Apr 1, 2016	8.92	9.47	8.88	9.03
5029	NASDAQ	RICK	Thu, Mar 31, 2016	9.34	9.48	9.11	9.09
5028	NASDAQ	RICK	Wed, Mar 30, 2016	9.34	9.44	9.07	9.19
5027	NASDAQ	RICK	Tue, Mar 29, 2016	8.76	9.22	8.76	9.33
5026	NASDAQ	RICK	Mon, Mar 28, 2016	8.71	8.88	8.50	8.80
5025	NASDAQ	RICK	Thu, Mar 24, 2016	8.89	8.89	8.89	8.67
5024	NASDAQ	RICK	Wed, Mar 23, 2016	9.22	9.22	8.86	8.89
5023	NASDAQ	RICK	Tue, Mar 22, 2016	9.24	9.42	9.13	9.19
5022	NASDAQ	RICK	Mon, Mar 21, 2016	8.98	9.32	8.98	9.28
5021	NASDAQ	RICK	Fri, Mar 18, 2016	9.20	9.32	8.51	9.05
5020	NASDAQ	RICK	Thu, Mar 17, 2016	9.28	9.44	9.18	9.25
5019	NASDAQ	RICK	Wed, Mar 16, 2016	9.32	9.33	9.13	9.28
5018	NASDAQ	RICK	Tue, Mar 15, 2016	9.20	9.20	9.20	9.39
5017	NASDAQ	RICK	Mon, Mar 14, 2016	9.38	9.47	9.03	9.28
5016	NASDAQ	RICK	Fri, Mar 11, 2016	9.21	9.21	9.21	9.42
5015	NASDAQ	RICK	Thu, Mar 10, 2016	9.02	9.02	9.02	9.21
5014	NASDAQ	RICK	Wed, Mar 9, 2016	9.07	9.23	9.00	9.16
5013	NASDAQ	RICK	Tue, Mar 8, 2016	9.25	9.28	9.15	9.32
5012	NASDAQ	RICK	Mon, Mar 7, 2016	9.07	9.48	9.07	9.32
5011	NASDAQ	RICK	Fri, Mar 4, 2016	9.00	9.43	9.00	9.10
5010	NASDAQ	RICK	Thu, Mar 3, 2016	8.98	8.98	8.98	9.07
5009	NASDAQ	RICK	Wed, Mar 2, 2016	8.78	8.99	8.77	8.77
5008	NASDAQ	RICK	Tue, Mar 1, 2016	8.91	8.95	8.66	8.83
5007	NASDAQ	RICK	Mon, Feb 29, 2016	9.21	9.22	8.75	9.12
5006	NASDAQ	RICK	Fri, Feb 26, 2016	8.81	9.14	8.75	9.12
5005	NASDAQ	RICK	Thu, Feb 25, 2016	8.67	8.84	8.52	8.84
5004	NASDAQ	RICK	Wed, Feb 24, 2016	8.48	8.72	8.30	8.68
5003	NASDAQ	RICK	Tue, Feb 23, 2016	8.52	8.61	8.50	8.56
5002	NASDAQ	RICK	Mon, Feb 22, 2016	8.43	8.61	8.39	8.61
5001	NASDAQ	RICK	Fri, Feb 19, 2016	8.41	8.51	8.30	8.32
5000	NASDAQ	RICK	Thu, Feb 18, 2016	8.62	8.71	8.30	8.44
4999	NASDAQ	RICK	Wed, Feb 17, 2016	8.45	8.67	8.33	8.62
4998	NASDAQ	RICK	Tue, Feb 16, 2016	8.36	8.46	8.24	8.46
4997	NASDAQ	RICK	Fri, Feb 12, 2016	8.01	8.40	8.01	8.33
4996	NASDAQ	RICK	Thu, Feb 11, 2016	8.05	8.15	7.77	7.91
4995	NASDAQ	RICK	Wed, Feb 10, 2016	7.50	8.38	7.50	8.11
4994	NASDAQ	RICK	Tue, Feb 9, 2016	7.70	7.83	7.56	7.60
4993	NASDAQ	RICK	Mon, Feb 8, 2016	7.95	8.03	7.66	7.79
4992	NASDAQ	RICK	Fri, Feb 5, 2016	8.23	8.23	7.95	8.03
4991	NASDAQ	RICK	Thu, Feb 4, 2016	8.06	8.24	7.96	8.23
4990	NASDAQ	RICK	Wed, Feb 3, 2016	8.12	8.21	7.93	8.11
4989	NASDAQ	RICK	Tue, Feb 2, 2016	8.14	8.36	8.01	8.07
4988	NASDAQ	RICK	Mon, Feb 1, 2016	8.32	8.37	8.08	8.17
4987	NASDAQ	RICK	Fri, Jan 29, 2016	8.25	8.42	8.06	8.27
4986	NASDAQ	RICK	Thu, Jan 28, 2016	8.26	8.34	8.19	8.30
4985	NASDAQ	RICK	Wed, Jan 27, 2016	8.31	8.45	8.17	8.25
4984	NASDAQ	RICK	Tue, Jan 26, 2016	8.42	8.50	8.20	8.29
4983	NASDAQ	RICK	Mon, Jan 25, 2016	8.56	8.60	8.39	8.42
4982	NASDAQ	RICK	Fri, Jan 22, 2016	8.53	8.60	8.23	8.44
4981	NASDAQ	RICK	Thu, Jan 21, 2016	8.36	8.72	8.18	8.41
4980	NASDAQ	RICK	Wed, Jan 20, 2016	8.25	8.41	7.93	8.33
4979	NASDAQ	RICK	Tue, Jan 19, 2016	8.50	8.57	8.26	8.32
4978	NASDAQ	RICK	Fri, Jan 15, 2016	8.45	8.57	8.27	8.50
4977	NASDAQ	RICK	Thu, Jan 14, 2016	8.58	8.78	8.41	8.50
4976	NASDAQ	RICK	Wed, Jan 13, 2016	8.54	8.77	8.45	8.57
4975	NASDAQ	RICK	Tue, Jan 12, 2016	9.15	9.25	8.52	8.58
4974	NASDAQ	RICK	Mon, Jan 11, 2016	9.22	9.22	8.87	8.89
4973	NASDAQ	RICK	Fri, Jan 8, 2016	9.54	9.77	8.91	8.94
4972	NASDAQ	RICK	Thu, Jan 7, 2016	9.62	9.64	9.44	9.45
4971	NASDAQ	RICK	Wed, Jan 6, 2016	9.72	9.94	9.52	9.65
4970	NASDAQ	RICK	Tue, Jan 5, 2016	9.66	9.91	9.64	9.85
4969	NASDAQ	RICK	Mon, Jan 4, 2016	9.84	9.91	9.66	9.70
4968	NASDAQ	RICK	Thu, Dec 31, 2015	9.59	10.19	9.38	9.99
4967	NASDAQ	RICK	Wed, Dec 30, 2015	9.66	9.66	9.58	9.62
4966	NASDAQ	RICK	Tue, Dec 29, 2015	9.80	9.90	9.57	9.66
4965	NASDAQ	RICK	Mon, Dec 28, 2015	9.81	10.05	9.80	9.80
4964	NASDAQ	RICK	Thu, Dec 24, 2015	10.01	10.05	9.80	9.84
4963	NASDAQ	RICK	Wed, Dec 23, 2015	9.78	10.09	9.75	10.06
4962	NASDAQ	RICK	Tue, Dec 22, 2015	9.82	9.96	9.70	9.78
4961	NASDAQ	RICK	Mon, Dec 21, 2015	9.80	9.89	9.73	9.80
4960	NASDAQ	RICK	Fri, Dec 18, 2015	9.90	10.18	9.56	9.85
4959	NASDAQ	RICK	Thu, Dec 17, 2015	10.25	10.28	9.95	9.95
4958	NASDAQ	RICK	Wed, Dec 16, 2015	10.03	10.25	10.03	10.16
4957	NASDAQ	RICK	Tue, Dec 15, 2015	9.95	10.37	9.83	10.10
4956	NASDAQ	RICK	Mon, Dec 14, 2015	10.27	10.48	10.13	10.20
4955	NASDAQ	RICK	Fri, Dec 11, 2015	10.28	10.56	10.22	10.32
4954	NASDAQ	RICK	Thu, Dec 10, 2015	10.36	10.53	10.31	10.40
4953	NASDAQ	RICK	Wed, Dec 9, 2015	10.20	10.46	10.20	10.36
4952	NASDAQ	RICK	Tue, Dec 8, 2015	10.13	10.30	10.04	10.15
4951	NASDAQ	RICK	Mon, Dec 7, 2015	10.21	10.22	9.99	10.03
4950	NASDAQ	RICK	Fri, Dec 4, 2015	9.95	10.36	9.91	10.21
4949	NASDAQ	RICK	Thu, Dec 3, 2015	10.10	10.20	9.92	9.96
4948	NASDAQ	RICK	Wed, Dec 2, 2015	9.90	10.20	9.85	10.14
4947	NASDAQ	RICK	Tue, Dec 1, 2015	9.98	10.09	9.84	9.90
4946	NASDAQ	RICK	Mon, Nov 30, 2015	10.00	10.10	9.95	9.99
4945	NASDAQ	RICK	Fri, Nov 27, 2015	9.90	10.06	9.90	10.01
4944	NASDAQ	RICK	Wed, Nov 25, 2015	9.92	10.00	9.81	9.93
4943	NASDAQ	RICK	Tue, Nov 24, 2015	9.88	9.96	9.82	9.94
4942	NASDAQ	RICK	Mon, Nov 23, 2015	9.75	9.99	9.75	9.94
4941	NASDAQ	RICK	Fri, Nov 20, 2015	9.66	9.84	9.66	9.72
4940	NASDAQ	RICK	Thu, Nov 19, 2015	9.65	9.95	9.65	9.66
4939	NASDAQ	RICK	Wed, Nov 18, 2015	9.70	9.81	9.57	9.69
4938	NASDAQ	RICK	Tue, Nov 17, 2015	9.76	9.94	9.68	9.72
4937	NASDAQ	RICK	Mon, Nov 16, 2015	9.73	9.76	9.70	9.75
4936	NASDAQ	RICK	Fri, Nov 13, 2015	9.75	9.81	9.72	9.73
4935	NASDAQ	RICK	Thu, Nov 12, 2015	9.83	9.90	9.80	9.82
4934	NASDAQ	RICK	Wed, Nov 11, 2015	10.00	10.04	9.85	9.90
4933	NASDAQ	RICK	Tue, Nov 10, 2015	9.96	10.05	9.96	10.02
4932	NASDAQ	RICK	Mon, Nov 9, 2015	9.91	10.05	9.89	9.96
4931	NASDAQ	RICK	Fri, Nov 6, 2015	9.78	9.98	9.78	9.91
4930	NASDAQ	RICK	Thu, Nov 5, 2015	10.00	10.00	9.81	9.82
4929	NASDAQ	RICK	Wed, Nov 4, 2015	10.04	10.06	9.97	10.00
4928	NASDAQ	RICK	Tue, Nov 3, 2015	10.01	10.10	9.97	10.07
4927	NASDAQ	RICK	Mon, Nov 2, 2015	9.94	10.17	9.91	10.02
4926	NASDAQ	RICK	Fri, Oct 30, 2015	9.96	9.98	9.93	9.94
4925	NASDAQ	RICK	Thu, Oct 29, 2015	9.99	9.99	9.94	9.96
4924	NASDAQ	RICK	Wed, Oct 28, 2015	9.95	10.15	9.85	9.99
4923	NASDAQ	RICK	Tue, Oct 27, 2015	9.87	9.95	9.85	9.93
4922	NASDAQ	RICK	Mon, Oct 26, 2015	9.91	9.99	9.86	9.91
4921	NASDAQ	RICK	Fri, Oct 23, 2015	10.00	10.11	9.90	9.94
4920	NASDAQ	RICK	Thu, Oct 22, 2015	10.11	10.11	9.88	9.91
4919	NASDAQ	RICK	Wed, Oct 21, 2015	10.14	10.17	10.03	10.10
4918	NASDAQ	RICK	Tue, Oct 20, 2015	10.00	10.18	9.98	10.09
4917	NASDAQ	RICK	Mon, Oct 19, 2015	9.98	10.00	9.89	9.97
4916	NASDAQ	RICK	Fri, Oct 16, 2015	9.93	10.00	9.85	9.98
4915	NASDAQ	RICK	Thu, Oct 15, 2015	9.85	10.00	9.85	10.00
4914	NASDAQ	RICK	Wed, Oct 14, 2015	10.07	10.16	9.86	9.89
4913	NASDAQ	RICK	Tue, Oct 13, 2015	10.00	10.14	10.00	10.05
4912	NASDAQ	RICK	Mon, Oct 12, 2015	10.09	10.17	10.05	10.10
4911	NASDAQ	RICK	Fri, Oct 9, 2015	10.01	10.25	10.01	10.17
4910	NASDAQ	RICK	Thu, Oct 8, 2015	10.60	10.62	9.84	10.00
4909	NASDAQ	RICK	Wed, Oct 7, 2015	10.36	10.75	10.35	10.71
4908	NASDAQ	RICK	Tue, Oct 6, 2015	10.45	10.45	10.20	10.45
4907	NASDAQ	RICK	Mon, Oct 5, 2015	10.41	10.55	10.18	10.46
4906	NASDAQ	RICK	Fri, Oct 2, 2015	10.19	10.42	10.19	10.32
4905	NASDAQ	RICK	Thu, Oct 1, 2015	10.43	10.43	10.12	10.28
4904	NASDAQ	RICK	Wed, Sep 30, 2015	10.27	10.48	10.27	10.42
4903	NASDAQ	RICK	Tue, Sep 29, 2015	10.45	10.45	10.25	10.25
4902	NASDAQ	RICK	Mon, Sep 28, 2015	10.52	10.54	10.35	10.38
4901	NASDAQ	RICK	Fri, Sep 25, 2015	10.76	10.90	10.51	10.60
4900	NASDAQ	RICK	Thu, Sep 24, 2015	10.75	10.97	10.51	10.71
4899	NASDAQ	RICK	Wed, Sep 23, 2015	10.92	10.97	10.72	10.78
4898	NASDAQ	RICK	Tue, Sep 22, 2015	10.87	10.98	10.83	10.90
4897	NASDAQ	RICK	Mon, Sep 21, 2015	10.93	11.00	10.88	10.92
4896	NASDAQ	RICK	Fri, Sep 18, 2015	10.75	11.10	10.75	11.02
4895	NASDAQ	RICK	Thu, Sep 17, 2015	10.94	10.95	10.91	10.92
4894	NASDAQ	RICK	Wed, Sep 16, 2015	10.89	10.95	10.85	10.86
4893	NASDAQ	RICK	Tue, Sep 15, 2015	10.93	10.95	10.71	10.95
4892	NASDAQ	RICK	Mon, Sep 14, 2015	10.90	10.95	10.72	10.94
4891	NASDAQ	RICK	Fri, Sep 11, 2015	10.75	10.92	10.75	10.79
4890	NASDAQ	RICK	Thu, Sep 10, 2015	10.78	10.91	10.77	10.85
4889	NASDAQ	RICK	Wed, Sep 9, 2015	10.94	10.97	10.80	10.92
4888	NASDAQ	RICK	Tue, Sep 8, 2015	10.77	10.94	10.74	10.83
4887	NASDAQ	RICK	Fri, Sep 4, 2015	10.49	10.67	10.42	10.60
4886	NASDAQ	RICK	Thu, Sep 3, 2015	10.77	10.77	10.49	10.64
4885	NASDAQ	RICK	Wed, Sep 2, 2015	10.48	10.77	10.48	10.69
4884	NASDAQ	RICK	Tue, Sep 1, 2015	10.63	10.72	10.44	10.44
4883	NASDAQ	RICK	Mon, Aug 31, 2015	10.80	10.98	10.52	10.86
4882	NASDAQ	RICK	Fri, Aug 28, 2015	10.62	10.98	10.62	10.91
4881	NASDAQ	RICK	Thu, Aug 27, 2015	10.54	10.70	10.42	10.66
4880	NASDAQ	RICK	Wed, Aug 26, 2015	10.59	10.59	10.32	10.50
4879	NASDAQ	RICK	Tue, Aug 25, 2015	10.83	10.83	10.45	10.52
4878	NASDAQ	RICK	Mon, Aug 24, 2015	10.51	10.70	10.40	10.65
4877	NASDAQ	RICK	Fri, Aug 21, 2015	10.68	10.84	10.68	10.80
4876	NASDAQ	RICK	Thu, Aug 20, 2015	10.81	10.81	10.63	10.68
4875	NASDAQ	RICK	Wed, Aug 19, 2015	11.00	11.01	10.81	10.87
4874	NASDAQ	RICK	Tue, Aug 18, 2015	11.17	11.17	10.88	10.96
4873	NASDAQ	RICK	Mon, Aug 17, 2015	11.17	11.29	11.15	11.21
4872	NASDAQ	RICK	Fri, Aug 14, 2015	11.11	11.25	11.04	11.17
4871	NASDAQ	RICK	Thu, Aug 13, 2015	10.95	11.28	10.95	11.09
4870	NASDAQ	RICK	Wed, Aug 12, 2015	10.57	11.07	10.51	11.01
4869	NASDAQ	RICK	Tue, Aug 11, 2015	11.12	11.24	10.50	10.51
4868	NASDAQ	RICK	Mon, Aug 10, 2015	11.20	11.38	10.96	10.99
4867	NASDAQ	RICK	Fri, Aug 7, 2015	11.27	11.36	11.05	11.20
4866	NASDAQ	RICK	Thu, Aug 6, 2015	11.40	11.40	11.14	11.28
4865	NASDAQ	RICK	Wed, Aug 5, 2015	11.37	11.50	11.31	11.36
4864	NASDAQ	RICK	Tue, Aug 4, 2015	11.41	11.41	11.31	11.34
4863	NASDAQ	RICK	Mon, Aug 3, 2015	11.10	11.49	11.09	11.36
4862	NASDAQ	RICK	Fri, Jul 31, 2015	11.43	11.56	11.15	11.16
4861	NASDAQ	RICK	Thu, Jul 30, 2015	11.50	11.63	11.45	11.53
4860	NASDAQ	RICK	Wed, Jul 29, 2015	11.47	11.65	11.47	11.52
4859	NASDAQ	RICK	Tue, Jul 28, 2015	11.42	11.51	11.40	11.45
4858	NASDAQ	RICK	Mon, Jul 27, 2015	11.49	11.53	11.42	11.45
4857	NASDAQ	RICK	Fri, Jul 24, 2015	11.66	11.71	11.41	11.49
4856	NASDAQ	RICK	Thu, Jul 23, 2015	11.52	11.82	11.40	11.67
4855	NASDAQ	RICK	Wed, Jul 22, 2015	11.54	11.72	11.50	11.55
4854	NASDAQ	RICK	Tue, Jul 21, 2015	11.55	11.74	11.55	11.55
4853	NASDAQ	RICK	Mon, Jul 20, 2015	11.81	11.85	11.58	11.64
4852	NASDAQ	RICK	Fri, Jul 17, 2015	11.85	11.95	11.76	11.82
4851	NASDAQ	RICK	Thu, Jul 16, 2015	11.94	12.01	11.85	11.88
4850	NASDAQ	RICK	Wed, Jul 15, 2015	11.78	12.04	11.78	11.96
4849	NASDAQ	RICK	Tue, Jul 14, 2015	11.81	11.94	11.78	11.80
4848	NASDAQ	RICK	Mon, Jul 13, 2015	11.75	11.90	11.75	11.79
4847	NASDAQ	RICK	Fri, Jul 10, 2015	11.65	11.69	11.65	11.69
4846	NASDAQ	RICK	Thu, Jul 9, 2015	11.80	11.81	11.66	11.66
4845	NASDAQ	RICK	Wed, Jul 8, 2015	11.88	11.98	11.76	11.85
4844	NASDAQ	RICK	Tue, Jul 7, 2015	12.00	12.00	11.75	11.90
4843	NASDAQ	RICK	Mon, Jul 6, 2015	12.07	12.12	11.85	12.00
4842	NASDAQ	RICK	Thu, Jul 2, 2015	11.96	12.14	11.94	12.14
4841	NASDAQ	RICK	Wed, Jul 1, 2015	11.97	12.14	11.95	11.99
4840	NASDAQ	RICK	Tue, Jun 30, 2015	11.93	11.93	11.65	11.90
4839	NASDAQ	RICK	Mon, Jun 29, 2015	11.85	11.97	11.60	11.66
4838	NASDAQ	RICK	Fri, Jun 26, 2015	12.07	12.09	11.85	12.00
4837	NASDAQ	RICK	Thu, Jun 25, 2015	12.17	12.20	12.05	12.10
4836	NASDAQ	RICK	Wed, Jun 24, 2015	12.22	12.35	12.10	12.10
4835	NASDAQ	RICK	Tue, Jun 23, 2015	12.19	12.25	12.05	12.19
4834	NASDAQ	RICK	Mon, Jun 22, 2015	12.27	12.27	12.16	12.24
4833	NASDAQ	RICK	Fri, Jun 19, 2015	12.05	12.30	12.05	12.30
4832	NASDAQ	RICK	Thu, Jun 18, 2015	12.24	12.27	11.82	12.14
4831	NASDAQ	RICK	Wed, Jun 17, 2015	12.11	12.23	12.11	12.21
4830	NASDAQ	RICK	Tue, Jun 16, 2015	12.13	12.22	12.05	12.17
4829	NASDAQ	RICK	Mon, Jun 15, 2015	12.36	12.36	12.01	12.18
4828	NASDAQ	RICK	Fri, Jun 12, 2015	12.27	12.45	12.25	12.36
4827	NASDAQ	RICK	Thu, Jun 11, 2015	12.28	12.39	12.21	12.26
4826	NASDAQ	RICK	Wed, Jun 10, 2015	12.28	12.36	12.15	12.32
4825	NASDAQ	RICK	Tue, Jun 9, 2015	12.18	12.30	12.10	12.23
4824	NASDAQ	RICK	Mon, Jun 8, 2015	12.21	12.27	11.98	12.17
4823	NASDAQ	RICK	Fri, Jun 5, 2015	12.20	12.27	12.05	12.20
4822	NASDAQ	RICK	Thu, Jun 4, 2015	12.09	12.25	11.87	12.25
4821	NASDAQ	RICK	Wed, Jun 3, 2015	11.83	12.20	11.82	12.08
4820	NASDAQ	RICK	Tue, Jun 2, 2015	11.95	12.01	11.74	11.80
4819	NASDAQ	RICK	Mon, Jun 1, 2015	12.11	12.18	11.85	12.02
4818	NASDAQ	RICK	Fri, May 29, 2015	12.21	12.42	12.10	12.18
4817	NASDAQ	RICK	Thu, May 28, 2015	11.72	12.50	11.71	12.21
4816	NASDAQ	RICK	Wed, May 27, 2015	11.75	11.86	11.70	11.72
4815	NASDAQ	RICK	Tue, May 26, 2015	11.95	12.00	11.76	11.77
4814	NASDAQ	RICK	Fri, May 22, 2015	11.95	12.21	11.87	12.02
4813	NASDAQ	RICK	Thu, May 21, 2015	12.06	12.15	11.90	11.92
4812	NASDAQ	RICK	Wed, May 20, 2015	12.12	12.19	11.98	12.06
4811	NASDAQ	RICK	Tue, May 19, 2015	11.91	12.20	11.91	12.05
4810	NASDAQ	RICK	Mon, May 18, 2015	11.86	12.05	11.67	12.04
4809	NASDAQ	RICK	Fri, May 15, 2015	11.79	11.94	11.79	11.86
4808	NASDAQ	RICK	Thu, May 14, 2015	12.00	12.20	11.74	11.75
4807	NASDAQ	RICK	Wed, May 13, 2015	11.92	12.00	11.71	12.00
4806	NASDAQ	RICK	Tue, May 12, 2015	11.87	12.07	11.42	11.81
4805	NASDAQ	RICK	Mon, May 11, 2015	11.40	11.59	11.32	11.59
4804	NASDAQ	RICK	Fri, May 8, 2015	11.38	11.40	11.27	11.35
4803	NASDAQ	RICK	Thu, May 7, 2015	11.26	11.30	11.07	11.30
4802	NASDAQ	RICK	Wed, May 6, 2015	11.37	11.45	11.21	11.26
4801	NASDAQ	RICK	Tue, May 5, 2015	11.38	11.55	11.20	11.29
4800	NASDAQ	RICK	Mon, May 4, 2015	11.20	11.56	11.20	11.35
4799	NASDAQ	RICK	Fri, May 1, 2015	11.08	11.32	11.01	11.30
4798	NASDAQ	RICK	Thu, Apr 30, 2015	11.44	11.45	11.28	11.39
4797	NASDAQ	RICK	Wed, Apr 29, 2015	11.39	11.62	11.26	11.39
4796	NASDAQ	RICK	Tue, Apr 28, 2015	11.40	11.51	11.32	11.49
4795	NASDAQ	RICK	Mon, Apr 27, 2015	11.69	11.69	11.40	11.45
4794	NASDAQ	RICK	Fri, Apr 24, 2015	11.56	11.63	11.40	11.59
4793	NASDAQ	RICK	Thu, Apr 23, 2015	11.60	11.62	11.53	11.58
4792	NASDAQ	RICK	Wed, Apr 22, 2015	11.54	11.70	11.51	11.52
4791	NASDAQ	RICK	Tue, Apr 21, 2015	11.64	11.82	11.30	11.45
4790	NASDAQ	RICK	Mon, Apr 20, 2015	11.15	11.70	11.15	11.54
4789	NASDAQ	RICK	Fri, Apr 17, 2015	10.80	11.22	10.80	11.02
4788	NASDAQ	RICK	Thu, Apr 16, 2015	10.89	10.96	10.86	10.89
4787	NASDAQ	RICK	Wed, Apr 15, 2015	10.89	10.97	10.80	10.86
4786	NASDAQ	RICK	Tue, Apr 14, 2015	10.91	10.94	10.82	10.87
4785	NASDAQ	RICK	Mon, Apr 13, 2015	11.02	11.03	10.85	10.90
4784	NASDAQ	RICK	Fri, Apr 10, 2015	10.82	10.98	10.82	10.95
4783	NASDAQ	RICK	Thu, Apr 9, 2015	10.83	10.96	10.77	10.81
4782	NASDAQ	RICK	Wed, Apr 8, 2015	10.90	10.98	10.75	10.91
4781	NASDAQ	RICK	Tue, Apr 7, 2015	10.85	11.05	10.76	10.87
4780	NASDAQ	RICK	Mon, Apr 6, 2015	10.78	10.87	10.76	10.83
4779	NASDAQ	RICK	Thu, Apr 2, 2015	10.60	10.97	10.60	10.88
4778	NASDAQ	RICK	Wed, Apr 1, 2015	10.39	10.59	10.30	10.59
4777	NASDAQ	RICK	Tue, Mar 31, 2015	10.54	10.71	10.41	10.41
4776	NASDAQ	RICK	Mon, Mar 30, 2015	10.50	10.70	10.40	10.64
4775	NASDAQ	RICK	Fri, Mar 27, 2015	10.50	10.59	10.50	10.54
4774	NASDAQ	RICK	Thu, Mar 26, 2015	10.65	10.66	10.50	10.53
4773	NASDAQ	RICK	Wed, Mar 25, 2015	10.69	10.75	10.65	10.67
4772	NASDAQ	RICK	Tue, Mar 24, 2015	10.56	10.76	10.44	10.69
4771	NASDAQ	RICK	Mon, Mar 23, 2015	10.36	10.66	10.35	10.63
4770	NASDAQ	RICK	Fri, Mar 20, 2015	10.72	10.77	10.29	10.30
4769	NASDAQ	RICK	Thu, Mar 19, 2015	10.48	10.72	10.36	10.69
4768	NASDAQ	RICK	Wed, Mar 18, 2015	10.35	10.50	10.25	10.50
4767	NASDAQ	RICK	Tue, Mar 17, 2015	10.30	10.42	10.20	10.36
4766	NASDAQ	RICK	Mon, Mar 16, 2015	10.31	10.43	10.28	10.31
4765	NASDAQ	RICK	Fri, Mar 13, 2015	10.43	10.48	10.30	10.32
4764	NASDAQ	RICK	Thu, Mar 12, 2015	10.53	10.53	10.40	10.47
4763	NASDAQ	RICK	Wed, Mar 11, 2015	10.45	10.59	10.44	10.52
4762	NASDAQ	RICK	Tue, Mar 10, 2015	10.52	10.57	10.45	10.49
4761	NASDAQ	RICK	Mon, Mar 9, 2015	10.51	10.60	10.50	10.59
4760	NASDAQ	RICK	Fri, Mar 6, 2015	10.46	10.60	10.37	10.60
4759	NASDAQ	RICK	Thu, Mar 5, 2015	10.60	10.70	10.45	10.56
4758	NASDAQ	RICK	Wed, Mar 4, 2015	10.72	10.76	10.53	10.53
4757	NASDAQ	RICK	Tue, Mar 3, 2015	10.63	10.92	10.48	10.74
4756	NASDAQ	RICK	Mon, Mar 2, 2015	10.41	10.69	10.39	10.62
4755	NASDAQ	RICK	Fri, Feb 27, 2015	10.33	10.48	10.30	10.45
4754	NASDAQ	RICK	Thu, Feb 26, 2015	10.39	10.47	10.30	10.38
4753	NASDAQ	RICK	Wed, Feb 25, 2015	10.40	10.45	10.29	10.44
4752	NASDAQ	RICK	Tue, Feb 24, 2015	10.35	10.43	10.20	10.43
4751	NASDAQ	RICK	Mon, Feb 23, 2015	10.40	10.41	10.35	10.39
4750	NASDAQ	RICK	Fri, Feb 20, 2015	10.59	10.59	10.37	10.44
4749	NASDAQ	RICK	Thu, Feb 19, 2015	10.58	10.63	10.48	10.60
4748	NASDAQ	RICK	Wed, Feb 18, 2015	10.62	10.63	10.53	10.63
4747	NASDAQ	RICK	Tue, Feb 17, 2015	10.56	10.67	10.37	10.66
4746	NASDAQ	RICK	Fri, Feb 13, 2015	10.68	10.68	10.50	10.50
4745	NASDAQ	RICK	Thu, Feb 12, 2015	10.63	10.87	10.38	10.63
4744	NASDAQ	RICK	Wed, Feb 11, 2015	10.51	10.78	10.25	10.63
4743	NASDAQ	RICK	Tue, Feb 10, 2015	10.57	11.04	10.40	10.47
4742	NASDAQ	RICK	Mon, Feb 9, 2015	10.00	10.15	9.91	10.04
4741	NASDAQ	RICK	Fri, Feb 6, 2015	10.00	10.09	9.96	9.99
4740	NASDAQ	RICK	Thu, Feb 5, 2015	9.82	10.00	9.76	10.00
4739	NASDAQ	RICK	Wed, Feb 4, 2015	9.89	9.99	9.66	9.84
4738	NASDAQ	RICK	Tue, Feb 3, 2015	9.76	9.99	9.71	9.94
4737	NASDAQ	RICK	Mon, Feb 2, 2015	9.75	9.80	9.60	9.74
4736	NASDAQ	RICK	Fri, Jan 30, 2015	9.78	9.82	9.67	9.75
4735	NASDAQ	RICK	Thu, Jan 29, 2015	9.76	9.95	9.68	9.83
4734	NASDAQ	RICK	Wed, Jan 28, 2015	9.82	9.98	9.62	9.79
4733	NASDAQ	RICK	Tue, Jan 27, 2015	9.80	9.91	9.75	9.79
4732	NASDAQ	RICK	Mon, Jan 26, 2015	9.90	9.92	9.70	9.85
4731	NASDAQ	RICK	Fri, Jan 23, 2015	10.05	10.10	9.85	9.91
4730	NASDAQ	RICK	Thu, Jan 22, 2015	9.97	10.12	9.85	10.08
4729	NASDAQ	RICK	Wed, Jan 21, 2015	10.15	10.20	9.95	9.97
4728	NASDAQ	RICK	Tue, Jan 20, 2015	10.13	10.17	10.00	10.08
4727	NASDAQ	RICK	Fri, Jan 16, 2015	10.02	10.22	9.97	10.17
4726	NASDAQ	RICK	Thu, Jan 15, 2015	9.87	10.04	9.87	9.98
4725	NASDAQ	RICK	Wed, Jan 14, 2015	9.88	9.95	9.69	9.90
4724	NASDAQ	RICK	Tue, Jan 13, 2015	10.00	10.03	9.90	9.92
4723	NASDAQ	RICK	Mon, Jan 12, 2015	10.01	10.10	9.83	10.01
4722	NASDAQ	RICK	Fri, Jan 9, 2015	9.93	10.10	9.77	9.97
4721	NASDAQ	RICK	Thu, Jan 8, 2015	9.82	10.14	9.70	9.89
4720	NASDAQ	RICK	Wed, Jan 7, 2015	9.67	9.95	9.62	9.78
4719	NASDAQ	RICK	Tue, Jan 6, 2015	9.99	9.99	9.57	9.63
4718	NASDAQ	RICK	Mon, Jan 5, 2015	10.00	10.00	9.81	10.00
4717	NASDAQ	RICK	Fri, Jan 2, 2015	10.02	10.02	9.95	9.96
4716	NASDAQ	RICK	Wed, Dec 31, 2014	10.02	10.10	9.99	10.02
4715	NASDAQ	RICK	Tue, Dec 30, 2014	9.99	10.10	9.97	10.01
4714	NASDAQ	RICK	Mon, Dec 29, 2014	10.00	10.10	9.90	9.97
4713	NASDAQ	RICK	Fri, Dec 26, 2014	10.07	10.22	10.00	10.00
4712	NASDAQ	RICK	Wed, Dec 24, 2014	9.80	10.05	9.75	10.04
4711	NASDAQ	RICK	Tue, Dec 23, 2014	9.75	9.95	9.60	9.83
4710	NASDAQ	RICK	Mon, Dec 22, 2014	9.67	9.87	9.63	9.78
4709	NASDAQ	RICK	Fri, Dec 19, 2014	9.66	9.79	9.51	9.77
4708	NASDAQ	RICK	Thu, Dec 18, 2014	9.60	9.87	9.45	9.68
4707	NASDAQ	RICK	Wed, Dec 17, 2014	9.53	9.64	9.29	9.60
4706	NASDAQ	RICK	Tue, Dec 16, 2014	9.50	9.82	9.13	9.53
4705	NASDAQ	RICK	Mon, Dec 15, 2014	9.63	9.58	9.41	9.48
4704	NASDAQ	RICK	Fri, Dec 12, 2014	9.55	9.61	9.50	9.58
4703	NASDAQ	RICK	Thu, Dec 11, 2014	9.60	9.65	9.60	9.60
4702	NASDAQ	RICK	Wed, Dec 10, 2014	9.72	9.75	9.55	9.55
4701	NASDAQ	RICK	Tue, Dec 9, 2014	9.61	9.75	9.58	9.71
4700	NASDAQ	RICK	Mon, Dec 8, 2014	9.90	9.97	9.60	9.64
4699	NASDAQ	RICK	Fri, Dec 5, 2014	9.93	10.02	9.86	9.86
4698	NASDAQ	RICK	Thu, Dec 4, 2014	9.89	9.95	9.79	9.89
4697	NASDAQ	RICK	Wed, Dec 3, 2014	9.75	9.99	9.75	9.85
4696	NASDAQ	RICK	Tue, Dec 2, 2014	9.77	9.95	9.74	9.77
4695	NASDAQ	RICK	Mon, Dec 1, 2014	9.69	9.93	9.69	9.70
4694	NASDAQ	RICK	Fri, Nov 28, 2014	10.23	10.26	9.61	9.68
4693	NASDAQ	RICK	Wed, Nov 26, 2014	10.01	10.21	10.01	10.12
4692	NASDAQ	RICK	Tue, Nov 25, 2014	9.94	10.72	9.90	9.96
4691	NASDAQ	RICK	Mon, Nov 24, 2014	9.89	10.17	9.80	9.87
4690	NASDAQ	RICK	Fri, Nov 21, 2014	10.03	10.09	9.66	9.70
4689	NASDAQ	RICK	Thu, Nov 20, 2014	10.26	10.30	10.04	10.10
4688	NASDAQ	RICK	Wed, Nov 19, 2014	10.00	10.29	10.00	10.24
4687	NASDAQ	RICK	Tue, Nov 18, 2014	10.11	10.34	10.00	10.08
4686	NASDAQ	RICK	Mon, Nov 17, 2014	10.78	10.85	10.00	10.18
4685	NASDAQ	RICK	Fri, Nov 14, 2014	11.33	11.34	10.63	10.78
4684	NASDAQ	RICK	Thu, Nov 13, 2014	11.33	11.40	11.33	11.36
4683	NASDAQ	RICK	Wed, Nov 12, 2014	11.29	11.38	11.25	11.33
4682	NASDAQ	RICK	Tue, Nov 11, 2014	11.32	11.39	11.15	11.38
4681	NASDAQ	RICK	Mon, Nov 10, 2014	11.27	11.39	11.24	11.25
4680	NASDAQ	RICK	Fri, Nov 7, 2014	11.38	11.40	11.27	11.34
4679	NASDAQ	RICK	Thu, Nov 6, 2014	11.42	11.49	11.15	11.39
4678	NASDAQ	RICK	Wed, Nov 5, 2014	11.61	11.99	11.36	11.40
4677	NASDAQ	RICK	Tue, Nov 4, 2014	11.64	11.72	11.36	11.63
4676	NASDAQ	RICK	Mon, Nov 3, 2014	11.85	11.92	11.60	11.68
4675	NASDAQ	RICK	Fri, Oct 31, 2014	12.01	12.03	11.68	11.90
4674	NASDAQ	RICK	Thu, Oct 30, 2014	11.87	11.98	11.77	11.87
4673	NASDAQ	RICK	Wed, Oct 29, 2014	12.12	12.25	11.80	11.84
4672	NASDAQ	RICK	Tue, Oct 28, 2014	11.99	12.17	11.85	12.14
4671	NASDAQ	RICK	Mon, Oct 27, 2014	11.85	12.08	11.79	11.89
4670	NASDAQ	RICK	Fri, Oct 24, 2014	11.76	11.86	11.63	11.76
4669	NASDAQ	RICK	Thu, Oct 23, 2014	12.03	12.03	11.75	11.75
4668	NASDAQ	RICK	Wed, Oct 22, 2014	12.15	12.15	11.91	11.93
4667	NASDAQ	RICK	Tue, Oct 21, 2014	11.98	12.00	11.59	11.91
4666	NASDAQ	RICK	Mon, Oct 20, 2014	11.75	11.97	11.49	11.80
4665	NASDAQ	RICK	Fri, Oct 17, 2014	11.00	11.23	10.88	11.11
4664	NASDAQ	RICK	Thu, Oct 16, 2014	10.67	10.95	10.55	10.95
4663	NASDAQ	RICK	Wed, Oct 15, 2014	10.25	10.94	10.25	10.82
4662	NASDAQ	RICK	Tue, Oct 14, 2014	10.60	10.95	10.51	10.61
4661	NASDAQ	RICK	Mon, Oct 13, 2014	10.77	10.97	10.51	10.51
4660	NASDAQ	RICK	Fri, Oct 10, 2014	10.81	10.91	10.70	10.73
4659	NASDAQ	RICK	Thu, Oct 9, 2014	10.83	11.15	10.72	10.82
4658	NASDAQ	RICK	Wed, Oct 8, 2014	10.66	10.95	10.61	10.85
4657	NASDAQ	RICK	Tue, Oct 7, 2014	10.90	10.93	10.50	10.67
4656	NASDAQ	RICK	Mon, Oct 6, 2014	10.98	11.10	10.94	10.94
4655	NASDAQ	RICK	Fri, Oct 3, 2014	11.05	11.05	10.91	10.95
4654	NASDAQ	RICK	Thu, Oct 2, 2014	10.96	11.19	10.90	10.94
4653	NASDAQ	RICK	Wed, Oct 1, 2014	11.01	11.03	10.91	10.96
4652	NASDAQ	RICK	Tue, Sep 30, 2014	11.10	11.21	11.00	11.02
4651	NASDAQ	RICK	Mon, Sep 29, 2014	11.25	11.29	11.00	11.14
4650	NASDAQ	RICK	Fri, Sep 26, 2014	11.36	11.44	11.26	11.32
4649	NASDAQ	RICK	Thu, Sep 25, 2014	11.21	11.41	11.21	11.40
4648	NASDAQ	RICK	Wed, Sep 24, 2014	11.34	11.41	11.23	11.37
4647	NASDAQ	RICK	Tue, Sep 23, 2014	11.40	11.56	11.25	11.28
4646	NASDAQ	RICK	Mon, Sep 22, 2014	11.39	11.57	11.28	11.37
4645	NASDAQ	RICK	Fri, Sep 19, 2014	11.54	11.70	11.34	11.54
4644	NASDAQ	RICK	Thu, Sep 18, 2014	11.53	11.55	11.41	11.49
4643	NASDAQ	RICK	Wed, Sep 17, 2014	11.42	11.54	11.36	11.50
4642	NASDAQ	RICK	Tue, Sep 16, 2014	11.52	11.68	11.38	11.48
4641	NASDAQ	RICK	Mon, Sep 15, 2014	11.57	11.61	11.48	11.53
4640	NASDAQ	RICK	Fri, Sep 12, 2014	11.55	11.75	11.51	11.60
4639	NASDAQ	RICK	Thu, Sep 11, 2014	11.52	11.69	11.39	11.59
4638	NASDAQ	RICK	Wed, Sep 10, 2014	11.70	11.80	11.28	11.43
4637	NASDAQ	RICK	Tue, Sep 9, 2014	11.81	11.92	11.59	11.68
4636	NASDAQ	RICK	Mon, Sep 8, 2014	11.87	11.91	11.78	11.85
4635	NASDAQ	RICK	Fri, Sep 5, 2014	11.76	11.94	11.72	11.86
4634	NASDAQ	RICK	Thu, Sep 4, 2014	11.87	11.94	11.73	11.76
4633	NASDAQ	RICK	Wed, Sep 3, 2014	11.95	12.00	11.82	11.99
4632	NASDAQ	RICK	Tue, Sep 2, 2014	11.95	12.05	11.85	12.00
4631	NASDAQ	RICK	Fri, Aug 29, 2014	11.87	11.93	11.76	11.93
4630	NASDAQ	RICK	Thu, Aug 28, 2014	11.84	11.91	11.77	11.79
4629	NASDAQ	RICK	Wed, Aug 27, 2014	11.75	11.92	11.75	11.88
4628	NASDAQ	RICK	Tue, Aug 26, 2014	11.73	11.79	11.65	11.75
4627	NASDAQ	RICK	Mon, Aug 25, 2014	11.78	11.80	11.65	11.72
4626	NASDAQ	RICK	Fri, Aug 22, 2014	11.49	11.78	11.48	11.77
4625	NASDAQ	RICK	Thu, Aug 21, 2014	11.47	11.60	11.47	11.53
4624	NASDAQ	RICK	Wed, Aug 20, 2014	11.45	11.55	11.39	11.45
4623	NASDAQ	RICK	Tue, Aug 19, 2014	11.50	11.55	11.34	11.42
4622	NASDAQ	RICK	Mon, Aug 18, 2014	11.46	11.67	11.24	11.46
4621	NASDAQ	RICK	Fri, Aug 15, 2014	11.55	11.64	11.25	11.35
4620	NASDAQ	RICK	Thu, Aug 14, 2014	11.70	11.80	11.50	11.51
4619	NASDAQ	RICK	Wed, Aug 13, 2014	11.77	11.79	11.50	11.73
4618	NASDAQ	RICK	Tue, Aug 12, 2014	11.75	11.85	10.97	11.82
4617	NASDAQ	RICK	Mon, Aug 11, 2014	11.49	11.69	11.32	11.65
4616	NASDAQ	RICK	Fri, Aug 8, 2014	11.20	11.33	11.17	11.29
4615	NASDAQ	RICK	Thu, Aug 7, 2014	11.26	11.26	11.02	11.23
4614	NASDAQ	RICK	Wed, Aug 6, 2014	11.10	11.27	11.00	11.16
4613	NASDAQ	RICK	Tue, Aug 5, 2014	11.20	11.25	11.10	11.25
4612	NASDAQ	RICK	Mon, Aug 4, 2014	11.16	11.25	11.10	11.18
4611	NASDAQ	RICK	Fri, Aug 1, 2014	11.03	11.19	10.99	11.07
4610	NASDAQ	RICK	Thu, Jul 31, 2014	11.18	11.18	11.00	11.08
4609	NASDAQ	RICK	Wed, Jul 30, 2014	11.24	11.28	11.05	11.27
4608	NASDAQ	RICK	Tue, Jul 29, 2014	11.00	11.18	10.99	11.15
4607	NASDAQ	RICK	Mon, Jul 28, 2014	11.10	11.22	10.95	11.05
4606	NASDAQ	RICK	Fri, Jul 25, 2014	11.08	11.22	11.01	11.06
4605	NASDAQ	RICK	Thu, Jul 24, 2014	11.11	11.29	11.00	11.12
4604	NASDAQ	RICK	Wed, Jul 23, 2014	11.59	11.59	11.00	11.11
4603	NASDAQ	RICK	Tue, Jul 22, 2014	11.34	11.59	11.21	11.52
4602	NASDAQ	RICK	Mon, Jul 21, 2014	11.24	11.31	11.12	11.26
4601	NASDAQ	RICK	Fri, Jul 18, 2014	11.12	11.43	11.12	11.23
4600	NASDAQ	RICK	Thu, Jul 17, 2014	11.36	11.36	11.15	11.15
4599	NASDAQ	RICK	Wed, Jul 16, 2014	11.29	11.43	11.20	11.35
4598	NASDAQ	RICK	Tue, Jul 15, 2014	11.29	11.42	11.16	11.29
4597	NASDAQ	RICK	Mon, Jul 14, 2014	11.36	11.36	11.14	11.30
4596	NASDAQ	RICK	Fri, Jul 11, 2014	11.20	11.41	11.00	11.33
4595	NASDAQ	RICK	Thu, Jul 10, 2014	10.78	11.25	10.70	11.14
4594	NASDAQ	RICK	Wed, Jul 9, 2014	10.85	11.04	10.65	10.84
4593	NASDAQ	RICK	Tue, Jul 8, 2014	10.45	10.90	10.43	10.77
4592	NASDAQ	RICK	Mon, Jul 7, 2014	10.42	10.56	10.37	10.40
4591	NASDAQ	RICK	Thu, Jul 3, 2014	10.43	10.47	10.37	10.47
4590	NASDAQ	RICK	Wed, Jul 2, 2014	10.45	10.50	10.35	10.35
4589	NASDAQ	RICK	Tue, Jul 1, 2014	10.30	10.44	10.22	10.41
4588	NASDAQ	RICK	Mon, Jun 30, 2014	10.28	10.36	10.19	10.21
4587	NASDAQ	RICK	Fri, Jun 27, 2014	10.22	10.35	10.26	10.35
4586	NASDAQ	RICK	Thu, Jun 26, 2014	10.20	10.30	10.20	10.27
4585	NASDAQ	RICK	Wed, Jun 25, 2014	10.36	10.47	10.23	10.23
4584	NASDAQ	RICK	Tue, Jun 24, 2014	10.35	10.82	10.26	10.27
4583	NASDAQ	RICK	Mon, Jun 23, 2014	10.53	10.55	10.34	10.34
4582	NASDAQ	RICK	Fri, Jun 20, 2014	10.69	10.68	10.45	10.45
4581	NASDAQ	RICK	Thu, Jun 19, 2014	10.62	10.80	10.58	10.65
4580	NASDAQ	RICK	Wed, Jun 18, 2014	10.50	10.67	10.45	10.57
4579	NASDAQ	RICK	Tue, Jun 17, 2014	10.56	10.87	10.45	10.48
4578	NASDAQ	RICK	Mon, Jun 16, 2014	10.50	10.67	10.50	10.52
4577	NASDAQ	RICK	Fri, Jun 13, 2014	10.50	10.78	10.46	10.52
4576	NASDAQ	RICK	Thu, Jun 12, 2014	10.63	10.70	10.41	10.50
4575	NASDAQ	RICK	Wed, Jun 11, 2014	10.69	10.94	10.61	10.66
4574	NASDAQ	RICK	Tue, Jun 10, 2014	10.72	10.80	10.61	10.64
4573	NASDAQ	RICK	Mon, Jun 9, 2014	10.72	10.93	10.70	10.75
4572	NASDAQ	RICK	Fri, Jun 6, 2014	10.67	10.76	10.57	10.75
4571	NASDAQ	RICK	Thu, Jun 5, 2014	10.58	10.89	10.55	10.71
4570	NASDAQ	RICK	Wed, Jun 4, 2014	10.45	10.69	10.44	10.50
4569	NASDAQ	RICK	Tue, Jun 3, 2014	10.39	10.50	10.37	10.41
4568	NASDAQ	RICK	Mon, Jun 2, 2014	10.50	10.53	10.33	10.41
4567	NASDAQ	RICK	Fri, May 30, 2014	10.40	10.50	10.40	10.50
4566	NASDAQ	RICK	Thu, May 29, 2014	10.45	10.61	10.34	10.39
4565	NASDAQ	RICK	Wed, May 28, 2014	10.50	10.55	10.31	10.37
4564	NASDAQ	RICK	Tue, May 27, 2014	10.51	10.61	10.34	10.51
4563	NASDAQ	RICK	Fri, May 23, 2014	10.49	10.55	10.43	10.51
4562	NASDAQ	RICK	Thu, May 22, 2014	10.52	10.67	10.40	10.42
4561	NASDAQ	RICK	Wed, May 21, 2014	10.60	10.70	10.44	10.52
4560	NASDAQ	RICK	Tue, May 20, 2014	10.72	10.72	10.51	10.51
4559	NASDAQ	RICK	Mon, May 19, 2014	10.57	10.80	10.57	10.67
4558	NASDAQ	RICK	Fri, May 16, 2014	10.92	10.99	10.58	10.67
4557	NASDAQ	RICK	Thu, May 15, 2014	11.00	11.01	10.86	10.91
4556	NASDAQ	RICK	Wed, May 14, 2014	11.20	11.25	10.90	11.00
4555	NASDAQ	RICK	Tue, May 13, 2014	11.00	11.30	10.75	11.15
4554	NASDAQ	RICK	Mon, May 12, 2014	10.37	10.68	10.37	10.67
4553	NASDAQ	RICK	Fri, May 9, 2014	10.43	10.51	10.30	10.36
4552	NASDAQ	RICK	Thu, May 8, 2014	10.34	10.45	10.30	10.39
4551	NASDAQ	RICK	Wed, May 7, 2014	10.36	10.70	10.19	10.41
4550	NASDAQ	RICK	Tue, May 6, 2014	10.35	10.43	10.17	10.35
4549	NASDAQ	RICK	Mon, May 5, 2014	10.49	10.67	10.36	10.37
4548	NASDAQ	RICK	Fri, May 2, 2014	10.27	10.45	10.27	10.40
4547	NASDAQ	RICK	Thu, May 1, 2014	10.16	10.37	10.06	10.23
4546	NASDAQ	RICK	Wed, Apr 30, 2014	10.10	10.37	9.88	10.10
4545	NASDAQ	RICK	Tue, Apr 29, 2014	10.41	10.48	10.11	10.17
4544	NASDAQ	RICK	Mon, Apr 28, 2014	10.49	10.55	10.17	10.33
4543	NASDAQ	RICK	Fri, Apr 25, 2014	10.61	10.66	10.07	10.33
4542	NASDAQ	RICK	Thu, Apr 24, 2014	10.88	11.10	10.60	10.69
4541	NASDAQ	RICK	Wed, Apr 23, 2014	11.03	11.09	10.83	10.90
4540	NASDAQ	RICK	Tue, Apr 22, 2014	11.17	11.27	11.05	11.08
4539	NASDAQ	RICK	Mon, Apr 21, 2014	11.01	11.35	10.90	11.09
4538	NASDAQ	RICK	Thu, Apr 17, 2014	10.92	11.04	10.86	10.97
4537	NASDAQ	RICK	Wed, Apr 16, 2014	10.84	11.06	10.81	10.95
4536	NASDAQ	RICK	Tue, Apr 15, 2014	11.04	11.23	10.88	11.06
4535	NASDAQ	RICK	Mon, Apr 14, 2014	10.99	11.13	10.90	11.08
4534	NASDAQ	RICK	Fri, Apr 11, 2014	10.95	11.05	10.88	10.96
4533	NASDAQ	RICK	Thu, Apr 10, 2014	11.03	11.20	10.88	11.03
4532	NASDAQ	RICK	Wed, Apr 9, 2014	11.39	11.39	10.98	11.09
4531	NASDAQ	RICK	Tue, Apr 8, 2014	11.58	11.58	10.93	11.04
4530	NASDAQ	RICK	Mon, Apr 7, 2014	11.60	11.69	11.20	11.46
4529	NASDAQ	RICK	Fri, Apr 4, 2014	11.74	11.80	11.61	11.63
4528	NASDAQ	RICK	Thu, Apr 3, 2014	11.70	11.74	11.55	11.71
4527	NASDAQ	RICK	Wed, Apr 2, 2014	11.63	11.70	11.50	11.69
4526	NASDAQ	RICK	Tue, Apr 1, 2014	11.30	11.60	11.30	11.57
4525	NASDAQ	RICK	Mon, Mar 31, 2014	10.98	11.28	10.85	11.27
4524	NASDAQ	RICK	Fri, Mar 28, 2014	10.85	11.00	10.75	10.99
4523	NASDAQ	RICK	Thu, Mar 27, 2014	10.69	10.78	10.52	10.73
4522	NASDAQ	RICK	Wed, Mar 26, 2014	11.11	11.11	10.63	10.68
4521	NASDAQ	RICK	Tue, Mar 25, 2014	11.06	11.24	11.00	11.01
4520	NASDAQ	RICK	Mon, Mar 24, 2014	11.35	11.49	10.93	11.06
4519	NASDAQ	RICK	Fri, Mar 21, 2014	11.14	11.27	11.01	11.25
4518	NASDAQ	RICK	Thu, Mar 20, 2014	11.11	11.26	11.05	11.11
4517	NASDAQ	RICK	Wed, Mar 19, 2014	11.28	11.48	11.06	11.11
4516	NASDAQ	RICK	Tue, Mar 18, 2014	11.29	11.50	11.27	11.28
4515	NASDAQ	RICK	Mon, Mar 17, 2014	11.30	11.36	11.05	11.33
4514	NASDAQ	RICK	Fri, Mar 14, 2014	11.32	11.35	11.16	11.18
4513	NASDAQ	RICK	Thu, Mar 13, 2014	11.79	11.79	11.25	11.33
4512	NASDAQ	RICK	Wed, Mar 12, 2014	11.75	11.75	11.47	11.64
4511	NASDAQ	RICK	Tue, Mar 11, 2014	11.79	11.79	11.65	11.71
4510	NASDAQ	RICK	Mon, Mar 10, 2014	11.56	11.85	11.51	11.74
4509	NASDAQ	RICK	Fri, Mar 7, 2014	11.58	11.85	11.52	11.61
4508	NASDAQ	RICK	Thu, Mar 6, 2014	11.40	11.60	11.32	11.56
4507	NASDAQ	RICK	Wed, Mar 5, 2014	11.31	11.35	11.20	11.30
4506	NASDAQ	RICK	Tue, Mar 4, 2014	11.28	11.50	11.22	11.36
4505	NASDAQ	RICK	Mon, Mar 3, 2014	11.29	11.30	11.15	11.24
4504	NASDAQ	RICK	Fri, Feb 28, 2014	11.29	11.45	11.27	11.37
4503	NASDAQ	RICK	Thu, Feb 27, 2014	11.24	11.38	11.15	11.28
4502	NASDAQ	RICK	Wed, Feb 26, 2014	11.17	11.40	11.14	11.28
4501	NASDAQ	RICK	Tue, Feb 25, 2014	11.12	11.23	11.06	11.13
4500	NASDAQ	RICK	Mon, Feb 24, 2014	11.29	11.42	11.15	11.15
4499	NASDAQ	RICK	Fri, Feb 21, 2014	11.10	11.37	11.10	11.24
4498	NASDAQ	RICK	Thu, Feb 20, 2014	11.28	11.28	11.10	11.10
4497	NASDAQ	RICK	Wed, Feb 19, 2014	11.24	11.36	11.21	11.31
4496	NASDAQ	RICK	Tue, Feb 18, 2014	11.47	11.70	11.35	11.36
4495	NASDAQ	RICK	Fri, Feb 14, 2014	11.67	11.70	11.27	11.37
4494	NASDAQ	RICK	Thu, Feb 13, 2014	11.71	11.72	11.51	11.64
4493	NASDAQ	RICK	Wed, Feb 12, 2014	11.73	11.73	11.48	11.72
4492	NASDAQ	RICK	Tue, Feb 11, 2014	11.50	12.10	11.50	11.67
4491	NASDAQ	RICK	Mon, Feb 10, 2014	11.82	11.91	11.50	11.88
4490	NASDAQ	RICK	Fri, Feb 7, 2014	11.36	12.03	11.36	11.77
4489	NASDAQ	RICK	Thu, Feb 6, 2014	11.01	11.56	11.01	11.34
4488	NASDAQ	RICK	Wed, Feb 5, 2014	11.16	11.16	10.95	11.02
4487	NASDAQ	RICK	Tue, Feb 4, 2014	11.20	11.49	11.10	11.19
4486	NASDAQ	RICK	Mon, Feb 3, 2014	11.21	11.51	11.03	11.15
4485	NASDAQ	RICK	Fri, Jan 31, 2014	11.37	11.41	11.22	11.29
4484	NASDAQ	RICK	Wed, Jan 29, 2014	10.67	10.97	10.55	10.81
4483	NASDAQ	RICK	Tue, Jan 28, 2014	10.79	11.09	10.51	10.78
4482	NASDAQ	RICK	Mon, Jan 27, 2014	11.02	11.23	10.76	10.86
4481	NASDAQ	RICK	Fri, Jan 24, 2014	11.36	11.36	10.97	11.02
4480	NASDAQ	RICK	Thu, Jan 23, 2014	11.46	11.49	11.15	11.36
4479	NASDAQ	RICK	Wed, Jan 22, 2014	10.94	11.50	10.76	11.42
4478	NASDAQ	RICK	Tue, Jan 21, 2014	11.04	11.18	10.70	10.88
4477	NASDAQ	RICK	Fri, Jan 17, 2014	11.23	11.23	11.03	11.04
4476	NASDAQ	RICK	Thu, Jan 16, 2014	11.21	11.24	11.10	11.15
4475	NASDAQ	RICK	Wed, Jan 15, 2014	11.22	11.24	11.06	11.17
4474	NASDAQ	RICK	Tue, Jan 14, 2014	11.14	11.25	11.04	11.15
4473	NASDAQ	RICK	Mon, Jan 13, 2014	11.00	11.21	11.00	11.06
4472	NASDAQ	RICK	Fri, Jan 10, 2014	11.19	11.22	10.80	11.06
4471	NASDAQ	RICK	Thu, Jan 9, 2014	11.40	11.48	11.10	11.15
4470	NASDAQ	RICK	Wed, Jan 8, 2014	11.27	11.49	11.25	11.28
4469	NASDAQ	RICK	Tue, Jan 7, 2014	11.38	11.51	11.30	11.31
4468	NASDAQ	RICK	Mon, Jan 6, 2014	11.53	11.53	11.32	11.40
4467	NASDAQ	RICK	Fri, Jan 3, 2014	11.55	11.56	11.35	11.45
4466	NASDAQ	RICK	Thu, Jan 2, 2014	11.56	11.68	11.45	11.55
4465	NASDAQ	RICK	Tue, Dec 31, 2013	11.64	11.68	11.50	11.58
4464	NASDAQ	RICK	Mon, Dec 30, 2013	11.72	11.72	11.54	11.67
4463	NASDAQ	RICK	Fri, Dec 27, 2013	11.65	11.83	11.58	11.72
4462	NASDAQ	RICK	Thu, Dec 26, 2013	11.92	11.93	11.65	11.68
4461	NASDAQ	RICK	Tue, Dec 24, 2013	11.78	12.02	11.74	11.92
4460	NASDAQ	RICK	Mon, Dec 23, 2013	11.63	11.93	11.63	11.85
4459	NASDAQ	RICK	Fri, Dec 20, 2013	11.84	11.90	11.40	11.63
4458	NASDAQ	RICK	Thu, Dec 19, 2013	12.09	12.15	11.77	11.85
4457	NASDAQ	RICK	Wed, Dec 18, 2013	12.09	12.25	12.07	12.12
4456	NASDAQ	RICK	Tue, Dec 17, 2013	12.00	12.47	11.76	12.20
4455	NASDAQ	RICK	Mon, Dec 16, 2013	10.64	10.75	10.46	10.75
4454	NASDAQ	RICK	Fri, Dec 13, 2013	10.61	10.69	10.41	10.56
4453	NASDAQ	RICK	Thu, Dec 12, 2013	10.37	10.65	10.30	10.56
4452	NASDAQ	RICK	Wed, Dec 11, 2013	10.43	10.49	10.28	10.38
4451	NASDAQ	RICK	Tue, Dec 10, 2013	10.37	10.46	10.20	10.37
4450	NASDAQ	RICK	Mon, Dec 9, 2013	10.49	10.49	10.27	10.34
4449	NASDAQ	RICK	Fri, Dec 6, 2013	10.43	10.62	10.28	10.42
4448	NASDAQ	RICK	Thu, Dec 5, 2013	10.30	10.43	10.19	10.32
4447	NASDAQ	RICK	Wed, Dec 4, 2013	10.16	10.36	10.05	10.26
4446	NASDAQ	RICK	Tue, Dec 3, 2013	10.31	10.48	10.16	10.26
4445	NASDAQ	RICK	Mon, Dec 2, 2013	10.44	10.49	10.19	10.29
4444	NASDAQ	RICK	Fri, Nov 29, 2013	10.37	10.50	10.27	10.37
4443	NASDAQ	RICK	Wed, Nov 27, 2013	10.28	10.40	10.24	10.26
4442	NASDAQ	RICK	Tue, Nov 26, 2013	10.23	10.44	10.15	10.21
4441	NASDAQ	RICK	Mon, Nov 25, 2013	10.21	10.31	10.11	10.25
4440	NASDAQ	RICK	Fri, Nov 22, 2013	10.21	10.45	10.05	10.25
4439	NASDAQ	RICK	Thu, Nov 21, 2013	10.10	10.28	10.10	10.19
4438	NASDAQ	RICK	Wed, Nov 20, 2013	10.40	10.54	10.14	10.14
4437	NASDAQ	RICK	Tue, Nov 19, 2013	10.53	10.57	10.36	10.40
4436	NASDAQ	RICK	Mon, Nov 18, 2013	10.68	10.98	10.46	10.47
4435	NASDAQ	RICK	Fri, Nov 15, 2013	10.67	10.80	10.55	10.68
4434	NASDAQ	RICK	Thu, Nov 14, 2013	11.03	11.15	10.65	10.70
4433	NASDAQ	RICK	Wed, Nov 13, 2013	10.75	11.08	10.75	11.01
4432	NASDAQ	RICK	Tue, Nov 12, 2013	10.74	10.90	10.64	10.81
4431	NASDAQ	RICK	Mon, Nov 11, 2013	10.70	10.92	10.50	10.72
4430	NASDAQ	RICK	Fri, Nov 8, 2013	10.74	10.88	10.42	10.52
4429	NASDAQ	RICK	Thu, Nov 7, 2013	11.05	11.09	10.56	10.77
4428	NASDAQ	RICK	Wed, Nov 6, 2013	11.20	11.33	10.79	11.06
4427	NASDAQ	RICK	Tue, Nov 5, 2013	11.21	11.38	11.20	11.27
4426	NASDAQ	RICK	Mon, Nov 4, 2013	11.24	11.24	11.11	11.20
4425	NASDAQ	RICK	Fri, Nov 1, 2013	11.25	11.44	11.12	11.26
4424	NASDAQ	RICK	Thu, Oct 31, 2013	11.41	11.50	11.21	11.29
4423	NASDAQ	RICK	Wed, Oct 30, 2013	11.43	11.50	11.36	11.40
4422	NASDAQ	RICK	Tue, Oct 29, 2013	11.36	11.47	11.25	11.38
4421	NASDAQ	RICK	Mon, Oct 28, 2013	11.30	11.50	11.12	11.36
4420	NASDAQ	RICK	Fri, Oct 25, 2013	11.31	11.50	11.20	11.31
4419	NASDAQ	RICK	Thu, Oct 24, 2013	11.44	11.61	11.22	11.28
4418	NASDAQ	RICK	Wed, Oct 23, 2013	11.35	11.55	11.33	11.45
4417	NASDAQ	RICK	Tue, Oct 22, 2013	11.20	11.50	11.20	11.34
4416	NASDAQ	RICK	Mon, Oct 21, 2013	11.62	11.70	10.95	11.17
4415	NASDAQ	RICK	Fri, Oct 18, 2013	11.93	11.93	11.67	11.70
4414	NASDAQ	RICK	Thu, Oct 17, 2013	11.91	11.97	11.77	11.85
4413	NASDAQ	RICK	Wed, Oct 16, 2013	11.75	12.00	11.71	11.84
4412	NASDAQ	RICK	Tue, Oct 15, 2013	11.96	12.17	11.64	11.73
4411	NASDAQ	RICK	Mon, Oct 14, 2013	11.91	12.18	11.76	11.96
4410	NASDAQ	RICK	Fri, Oct 11, 2013	11.94	12.11	11.66	11.90
4409	NASDAQ	RICK	Thu, Oct 10, 2013	11.43	12.03	11.43	11.91
4408	NASDAQ	RICK	Wed, Oct 9, 2013	11.69	11.96	11.22	11.36
4407	NASDAQ	RICK	Tue, Oct 8, 2013	12.28	12.33	11.60	11.75
4406	NASDAQ	RICK	Mon, Oct 7, 2013	12.38	12.53	12.00	12.30
4405	NASDAQ	RICK	Fri, Oct 4, 2013	12.63	12.63	12.45	12.47
4404	NASDAQ	RICK	Thu, Oct 3, 2013	12.55	12.71	12.22	12.59
4403	NASDAQ	RICK	Wed, Oct 2, 2013	12.49	12.75	12.35	12.52
4402	NASDAQ	RICK	Tue, Oct 1, 2013	11.84	12.48	11.76	12.37
4401	NASDAQ	RICK	Mon, Sep 30, 2013	12.44	12.46	11.76	11.79
4400	NASDAQ	RICK	Fri, Sep 27, 2013	12.27	12.65	11.87	12.52
4399	NASDAQ	RICK	Thu, Sep 26, 2013	12.39	12.40	12.24	12.29
4398	NASDAQ	RICK	Wed, Sep 25, 2013	12.35	12.50	12.20	12.31
4397	NASDAQ	RICK	Tue, Sep 24, 2013	12.56	12.60	12.14	12.34
4396	NASDAQ	RICK	Mon, Sep 23, 2013	11.95	12.56	11.56	12.40
4395	NASDAQ	RICK	Fri, Sep 20, 2013	12.36	12.36	11.83	11.96
4394	NASDAQ	RICK	Thu, Sep 19, 2013	12.25	12.38	12.15	12.37
4393	NASDAQ	RICK	Wed, Sep 18, 2013	12.17	12.22	11.99	12.22
4392	NASDAQ	RICK	Tue, Sep 17, 2013	11.76	12.18	11.73	12.15
4391	NASDAQ	RICK	Mon, Sep 16, 2013	11.82	11.98	11.57	11.75
4390	NASDAQ	RICK	Fri, Sep 13, 2013	11.62	12.00	11.62	11.81
4389	NASDAQ	RICK	Thu, Sep 12, 2013	11.81	12.02	11.54	11.68
4388	NASDAQ	RICK	Wed, Sep 11, 2013	12.15	12.19	11.64	11.91
4387	NASDAQ	RICK	Tue, Sep 10, 2013	12.28	12.49	12.02	12.19
4386	NASDAQ	RICK	Mon, Sep 9, 2013	11.60	12.32	11.50	12.28
4385	NASDAQ	RICK	Fri, Sep 6, 2013	11.23	11.78	11.19	11.46
4384	NASDAQ	RICK	Thu, Sep 5, 2013	11.60	11.79	11.04	11.18
4383	NASDAQ	RICK	Wed, Sep 4, 2013	11.45	11.76	11.26	11.68
4382	NASDAQ	RICK	Tue, Sep 3, 2013	11.26	11.63	11.25	11.41
4381	NASDAQ	RICK	Fri, Aug 30, 2013	10.70	11.24	10.70	11.15
4380	NASDAQ	RICK	Thu, Aug 29, 2013	10.40	10.85	10.32	10.68
4379	NASDAQ	RICK	Wed, Aug 28, 2013	10.11	10.31	10.05	10.29
4378	NASDAQ	RICK	Tue, Aug 27, 2013	9.98	10.25	9.80	10.13
4377	NASDAQ	RICK	Mon, Aug 26, 2013	9.48	9.99	9.48	9.93
4376	NASDAQ	RICK	Fri, Aug 23, 2013	9.26	9.64	9.26	9.58
4375	NASDAQ	RICK	Thu, Aug 22, 2013	9.16	9.38	9.15	9.21
4374	NASDAQ	RICK	Wed, Aug 21, 2013	9.11	9.24	9.02	9.12
4373	NASDAQ	RICK	Tue, Aug 20, 2013	9.25	9.25	9.10	9.10
4372	NASDAQ	RICK	Mon, Aug 19, 2013	9.23	9.50	9.10	9.25
4371	NASDAQ	RICK	Fri, Aug 16, 2013	9.26	9.43	9.05	9.19
4370	NASDAQ	RICK	Thu, Aug 15, 2013	9.31	9.37	9.17	9.18
4369	NASDAQ	RICK	Wed, Aug 14, 2013	9.35	9.50	9.30	9.34
4368	NASDAQ	RICK	Tue, Aug 13, 2013	9.26	9.37	9.22	9.28
4367	NASDAQ	RICK	Mon, Aug 12, 2013	9.37	9.42	9.09	9.35
4366	NASDAQ	RICK	Fri, Aug 9, 2013	9.62	9.62	9.19	9.29
4365	NASDAQ	RICK	Thu, Aug 8, 2013	9.00	9.64	8.95	9.60
4364	NASDAQ	RICK	Wed, Aug 7, 2013	9.36	9.37	8.94	9.05
4363	NASDAQ	RICK	Tue, Aug 6, 2013	9.21	9.55	9.21	9.32
4362	NASDAQ	RICK	Mon, Aug 5, 2013	9.18	9.28	9.17	9.19
4361	NASDAQ	RICK	Fri, Aug 2, 2013	9.06	9.20	9.06	9.13
4360	NASDAQ	RICK	Thu, Aug 1, 2013	8.96	9.09	8.91	9.00
4359	NASDAQ	RICK	Wed, Jul 31, 2013	8.76	8.96	8.70	8.86
4358	NASDAQ	RICK	Tue, Jul 30, 2013	8.86	8.86	8.72	8.73
4357	NASDAQ	RICK	Mon, Jul 29, 2013	8.86	8.87	8.77	8.87
4356	NASDAQ	RICK	Fri, Jul 26, 2013	8.79	8.89	8.79	8.86
4355	NASDAQ	RICK	Thu, Jul 25, 2013	8.85	8.99	8.78	8.79
4354	NASDAQ	RICK	Wed, Jul 24, 2013	8.93	9.01	8.83	8.86
4353	NASDAQ	RICK	Tue, Jul 23, 2013	8.97	9.02	8.87	8.92
4352	NASDAQ	RICK	Mon, Jul 22, 2013	8.87	9.09	8.74	8.91
4351	NASDAQ	RICK	Fri, Jul 19, 2013	8.92	9.00	8.84	8.90
4350	NASDAQ	RICK	Thu, Jul 18, 2013	9.02	9.02	8.81	9.00
4349	NASDAQ	RICK	Wed, Jul 17, 2013	9.00	9.02	8.85	8.99
4348	NASDAQ	RICK	Tue, Jul 16, 2013	9.09	9.09	8.81	8.94
4347	NASDAQ	RICK	Mon, Jul 15, 2013	9.19	9.19	8.96	9.08
4346	NASDAQ	RICK	Fri, Jul 12, 2013	9.15	9.15	9.00	9.09
4345	NASDAQ	RICK	Thu, Jul 11, 2013	9.03	9.09	8.95	9.09
4344	NASDAQ	RICK	Wed, Jul 10, 2013	8.97	9.04	8.95	8.98
4343	NASDAQ	RICK	Tue, Jul 9, 2013	9.00	9.04	8.85	9.01
4342	NASDAQ	RICK	Mon, Jul 8, 2013	8.95	8.99	8.83	8.92
4341	NASDAQ	RICK	Fri, Jul 5, 2013	8.93	8.97	8.90	8.94
4340	NASDAQ	RICK	Wed, Jul 3, 2013	8.92	8.94	8.87	8.91
4339	NASDAQ	RICK	Tue, Jul 2, 2013	8.85	8.92	8.80	8.88
4338	NASDAQ	RICK	Mon, Jul 1, 2013	8.71	8.85	8.70	8.80
4337	NASDAQ	RICK	Fri, Jun 28, 2013	8.60	8.64	8.47	8.63
4336	NASDAQ	RICK	Thu, Jun 27, 2013	8.50	8.59	8.50	8.58
4335	NASDAQ	RICK	Wed, Jun 26, 2013	8.55	8.68	8.46	8.52
4334	NASDAQ	RICK	Tue, Jun 25, 2013	8.57	8.66	8.46	8.48
4333	NASDAQ	RICK	Mon, Jun 24, 2013	8.48	8.54	8.45	8.52
4332	NASDAQ	RICK	Fri, Jun 21, 2013	8.65	8.65	8.45	8.57
4331	NASDAQ	RICK	Thu, Jun 20, 2013	8.74	8.74	8.47	8.60
4330	NASDAQ	RICK	Wed, Jun 19, 2013	8.64	8.85	8.58	8.70
4329	NASDAQ	RICK	Tue, Jun 18, 2013	8.73	8.73	8.55	8.70
4328	NASDAQ	RICK	Mon, Jun 17, 2013	8.85	8.85	8.61	8.73
4327	NASDAQ	RICK	Fri, Jun 14, 2013	8.74	8.84	8.71	8.77
4326	NASDAQ	RICK	Thu, Jun 13, 2013	8.70	8.82	8.70	8.76
4325	NASDAQ	RICK	Wed, Jun 12, 2013	8.68	8.74	8.60	8.68
4324	NASDAQ	RICK	Tue, Jun 11, 2013	8.52	8.62	8.46	8.60
4323	NASDAQ	RICK	Mon, Jun 10, 2013	8.63	8.65	8.56	8.59
4322	NASDAQ	RICK	Fri, Jun 7, 2013	8.55	8.65	8.49	8.59
4321	NASDAQ	RICK	Thu, Jun 6, 2013	8.55	8.60	8.47	8.55
4320	NASDAQ	RICK	Wed, Jun 5, 2013	8.67	8.67	8.50	8.55
4319	NASDAQ	RICK	Tue, Jun 4, 2013	8.48	8.68	8.43	8.67
4318	NASDAQ	RICK	Mon, Jun 3, 2013	8.37	8.45	8.31	8.44
4317	NASDAQ	RICK	Fri, May 31, 2013	8.38	8.48	8.21	8.29
4316	NASDAQ	RICK	Thu, May 30, 2013	8.62	8.67	8.32	8.45
4315	NASDAQ	RICK	Wed, May 29, 2013	8.73	8.73	8.60	8.63
4314	NASDAQ	RICK	Tue, May 28, 2013	8.58	8.77	8.58	8.73
4313	NASDAQ	RICK	Fri, May 24, 2013	8.58	8.65	8.51	8.55
4312	NASDAQ	RICK	Thu, May 23, 2013	8.69	8.70	8.50	8.66
4311	NASDAQ	RICK	Wed, May 22, 2013	8.65	8.83	8.65	8.70
4310	NASDAQ	RICK	Tue, May 21, 2013	8.65	8.75	8.63	8.63
4309	NASDAQ	RICK	Mon, May 20, 2013	8.60	8.64	8.55	8.62
4308	NASDAQ	RICK	Fri, May 17, 2013	8.55	8.63	8.55	8.60
4307	NASDAQ	RICK	Thu, May 16, 2013	8.65	8.65	8.46	8.56
4306	NASDAQ	RICK	Wed, May 15, 2013	8.67	8.71	8.62	8.65
4305	NASDAQ	RICK	Tue, May 14, 2013	8.55	8.73	8.41	8.65
4304	NASDAQ	RICK	Mon, May 13, 2013	8.73	8.78	8.56	8.57
4303	NASDAQ	RICK	Fri, May 10, 2013	8.88	8.92	8.68	8.80
4302	NASDAQ	RICK	Thu, May 9, 2013	8.75	8.88	8.65	8.79
4301	NASDAQ	RICK	Wed, May 8, 2013	8.70	8.75	8.63	8.71
4300	NASDAQ	RICK	Tue, May 7, 2013	8.62	8.64	8.53	8.64
4299	NASDAQ	RICK	Mon, May 6, 2013	8.45	8.55	8.38	8.52
4298	NASDAQ	RICK	Fri, May 3, 2013	8.46	8.50	8.30	8.43
4297	NASDAQ	RICK	Thu, May 2, 2013	8.38	8.46	8.26	8.46
4296	NASDAQ	RICK	Wed, May 1, 2013	8.39	8.45	8.26	8.43
4295	NASDAQ	RICK	Tue, Apr 30, 2013	8.42	8.49	8.21	8.41
4294	NASDAQ	RICK	Mon, Apr 29, 2013	8.43	8.60	8.36	8.47
4293	NASDAQ	RICK	Fri, Apr 26, 2013	8.48	8.50	8.40	8.46
4292	NASDAQ	RICK	Thu, Apr 25, 2013	8.35	8.55	8.35	8.50
4291	NASDAQ	RICK	Wed, Apr 24, 2013	8.35	8.44	8.32	8.40
4290	NASDAQ	RICK	Tue, Apr 23, 2013	8.31	8.43	8.31	8.43
4289	NASDAQ	RICK	Mon, Apr 22, 2013	8.29	8.42	8.26	8.32
4288	NASDAQ	RICK	Fri, Apr 19, 2013	8.52	8.55	8.28	8.48
4287	NASDAQ	RICK	Thu, Apr 18, 2013	8.37	8.47	8.22	8.44
4286	NASDAQ	RICK	Wed, Apr 17, 2013	8.36	8.42	8.22	8.39
4285	NASDAQ	RICK	Tue, Apr 16, 2013	8.37	8.43	8.26	8.38
4284	NASDAQ	RICK	Mon, Apr 15, 2013	8.47	8.53	8.26	8.36
4283	NASDAQ	RICK	Fri, Apr 12, 2013	8.56	8.66	8.50	8.57
4282	NASDAQ	RICK	Thu, Apr 11, 2013	8.63	8.81	8.50	8.56
4281	NASDAQ	RICK	Wed, Apr 10, 2013	8.73	8.85	8.53	8.58
4280	NASDAQ	RICK	Tue, Apr 9, 2013	8.68	8.84	8.61	8.77
4279	NASDAQ	RICK	Mon, Apr 8, 2013	8.77	8.77	8.55	8.61
4278	NASDAQ	RICK	Fri, Apr 5, 2013	8.58	8.68	8.52	8.62
4277	NASDAQ	RICK	Thu, Apr 4, 2013	8.77	8.74	8.65	8.74
4276	NASDAQ	RICK	Wed, Apr 3, 2013	8.71	8.80	8.60	8.72
4275	NASDAQ	RICK	Tue, Apr 2, 2013	8.78	8.78	8.62	8.73
4274	NASDAQ	RICK	Mon, Apr 1, 2013	8.90	8.90	8.70	8.71
4273	NASDAQ	RICK	Thu, Mar 28, 2013	8.90	8.90	8.79	8.84
4272	NASDAQ	RICK	Wed, Mar 27, 2013	8.80	8.95	8.80	8.90
4271	NASDAQ	RICK	Tue, Mar 26, 2013	8.79	8.85	8.76	8.82
4270	NASDAQ	RICK	Mon, Mar 25, 2013	8.92	8.99	8.63	8.81
4269	NASDAQ	RICK	Fri, Mar 22, 2013	8.54	8.96	8.53	8.90
4268	NASDAQ	RICK	Thu, Mar 21, 2013	8.54	8.58	8.45	8.56
4267	NASDAQ	RICK	Wed, Mar 20, 2013	8.48	8.58	8.46	8.51
4266	NASDAQ	RICK	Tue, Mar 19, 2013	8.46	8.44	8.38	8.43
4265	NASDAQ	RICK	Mon, Mar 18, 2013	8.52	8.52	8.42	8.46
4264	NASDAQ	RICK	Fri, Mar 15, 2013	8.51	8.53	8.41	8.53
4263	NASDAQ	RICK	Thu, Mar 14, 2013	8.45	8.50	8.41	8.44
4262	NASDAQ	RICK	Wed, Mar 13, 2013	8.57	8.57	8.42	8.46
4261	NASDAQ	RICK	Tue, Mar 12, 2013	8.45	8.51	8.41	8.50
4260	NASDAQ	RICK	Mon, Mar 11, 2013	8.50	8.60	8.41	8.49
4259	NASDAQ	RICK	Fri, Mar 8, 2013	8.45	8.50	8.45	8.48
4258	NASDAQ	RICK	Thu, Mar 7, 2013	8.52	8.59	8.45	8.48
4257	NASDAQ	RICK	Wed, Mar 6, 2013	8.44	8.65	8.33	8.57
4256	NASDAQ	RICK	Tue, Mar 5, 2013	8.56	8.67	8.42	8.44
4255	NASDAQ	RICK	Mon, Mar 4, 2013	8.58	8.60	8.41	8.47
4254	NASDAQ	RICK	Fri, Mar 1, 2013	8.56	8.68	8.54	8.63
4253	NASDAQ	RICK	Thu, Feb 28, 2013	8.40	8.58	8.37	8.51
4252	NASDAQ	RICK	Wed, Feb 27, 2013	8.65	8.65	8.28	8.38
4251	NASDAQ	RICK	Tue, Feb 26, 2013	8.57	8.73	8.57	8.67
4250	NASDAQ	RICK	Mon, Feb 25, 2013	8.75	8.82	8.54	8.54
4249	NASDAQ	RICK	Fri, Feb 22, 2013	8.47	8.74	8.47	8.73
4248	NASDAQ	RICK	Thu, Feb 21, 2013	8.72	8.73	8.43	8.45
4247	NASDAQ	RICK	Wed, Feb 20, 2013	8.52	8.79	8.52	8.65
4246	NASDAQ	RICK	Tue, Feb 19, 2013	8.59	8.62	8.49	8.52
4245	NASDAQ	RICK	Fri, Feb 15, 2013	8.64	8.66	8.43	8.52
4244	NASDAQ	RICK	Thu, Feb 14, 2013	8.84	8.90	8.56	8.57
4243	NASDAQ	RICK	Wed, Feb 13, 2013	9.12	9.12	8.75	8.90
4242	NASDAQ	RICK	Tue, Feb 12, 2013	8.59	9.12	8.59	9.02
4241	NASDAQ	RICK	Mon, Feb 11, 2013	8.35	8.50	8.32	8.50
4240	NASDAQ	RICK	Fri, Feb 8, 2013	8.23	8.59	8.23	8.34
4239	NASDAQ	RICK	Thu, Feb 7, 2013	8.25	8.32	8.22	8.25
4238	NASDAQ	RICK	Wed, Feb 6, 2013	8.17	8.27	8.15	8.22
4237	NASDAQ	RICK	Tue, Feb 5, 2013	8.25	8.27	8.17	8.18
4236	NASDAQ	RICK	Mon, Feb 4, 2013	8.37	8.50	8.20	8.24
4235	NASDAQ	RICK	Fri, Feb 1, 2013	8.58	8.58	8.46	8.52
4234	NASDAQ	RICK	Thu, Jan 31, 2013	8.49	8.58	8.39	8.46
4233	NASDAQ	RICK	Wed, Jan 30, 2013	8.51	8.54	8.45	8.45
4232	NASDAQ	RICK	Tue, Jan 29, 2013	8.65	8.69	8.50	8.55
4231	NASDAQ	RICK	Mon, Jan 28, 2013	8.52	8.72	8.37	8.67
4230	NASDAQ	RICK	Fri, Jan 25, 2013	8.39	8.61	8.39	8.51
4229	NASDAQ	RICK	Thu, Jan 24, 2013	8.46	8.60	8.41	8.43
4228	NASDAQ	RICK	Wed, Jan 23, 2013	8.40	8.59	8.40	8.45
4227	NASDAQ	RICK	Tue, Jan 22, 2013	8.18	8.41	8.18	8.36
4226	NASDAQ	RICK	Fri, Jan 18, 2013	8.21	8.25	8.17	8.18
4225	NASDAQ	RICK	Thu, Jan 17, 2013	8.24	8.27	8.18	8.24
4224	NASDAQ	RICK	Wed, Jan 16, 2013	8.17	8.22	8.16	8.20
4223	NASDAQ	RICK	Tue, Jan 15, 2013	8.07	8.21	8.05	8.20
4222	NASDAQ	RICK	Mon, Jan 14, 2013	8.23	8.23	8.10	8.11
4221	NASDAQ	RICK	Fri, Jan 11, 2013	8.14	8.25	8.12	8.18
4220	NASDAQ	RICK	Thu, Jan 10, 2013	8.20	8.25	8.12	8.18
4219	NASDAQ	RICK	Wed, Jan 9, 2013	8.21	8.24	8.17	8.20
4218	NASDAQ	RICK	Tue, Jan 8, 2013	8.20	8.29	8.10	8.24
4217	NASDAQ	RICK	Mon, Jan 7, 2013	8.30	8.30	8.21	8.26
4216	NASDAQ	RICK	Fri, Jan 4, 2013	8.23	8.30	8.07	8.30
4215	NASDAQ	RICK	Thu, Jan 3, 2013	8.09	8.29	8.07	8.25
4214	NASDAQ	RICK	Wed, Jan 2, 2013	8.13	8.20	7.98	8.12
4213	NASDAQ	RICK	Mon, Dec 31, 2012	7.89	8.11	7.89	8.04
4212	NASDAQ	RICK	Fri, Dec 28, 2012	7.96	7.96	7.87	7.90
4211	NASDAQ	RICK	Thu, Dec 27, 2012	7.95	8.01	7.90	7.96
4210	NASDAQ	RICK	Wed, Dec 26, 2012	7.95	8.03	7.95	8.00
4209	NASDAQ	RICK	Mon, Dec 24, 2012	8.03	8.05	7.95	8.00
4208	NASDAQ	RICK	Fri, Dec 21, 2012	8.09	8.13	7.92	8.10
4207	NASDAQ	RICK	Thu, Dec 20, 2012	8.16	8.31	7.95	8.17
4206	NASDAQ	RICK	Wed, Dec 19, 2012	8.24	8.27	8.14	8.19
4205	NASDAQ	RICK	Tue, Dec 18, 2012	8.16	8.30	8.06	8.23
4204	NASDAQ	RICK	Mon, Dec 17, 2012	7.95	8.25	7.71	8.17
4203	NASDAQ	RICK	Fri, Dec 14, 2012	7.88	8.00	7.83	7.89
4202	NASDAQ	RICK	Thu, Dec 13, 2012	7.77	7.95	7.77	7.84
4201	NASDAQ	RICK	Wed, Dec 12, 2012	7.93	7.93	7.70	7.77
4200	NASDAQ	RICK	Tue, Dec 11, 2012	7.89	8.00	7.85	7.89
4199	NASDAQ	RICK	Mon, Dec 10, 2012	8.00	8.20	7.83	7.90
4198	NASDAQ	RICK	Fri, Dec 7, 2012	8.01	8.01	7.97	8.00
4197	NASDAQ	RICK	Thu, Dec 6, 2012	7.96	8.05	7.90	7.98
4196	NASDAQ	RICK	Wed, Dec 5, 2012	8.08	8.10	7.93	8.00
4195	NASDAQ	RICK	Tue, Dec 4, 2012	8.01	8.11	7.95	8.11
4194	NASDAQ	RICK	Mon, Dec 3, 2012	7.99	8.11	7.99	8.01
4193	NASDAQ	RICK	Fri, Nov 30, 2012	8.05	8.13	8.03	8.12
4192	NASDAQ	RICK	Thu, Nov 29, 2012	8.17	8.21	7.97	8.15
4191	NASDAQ	RICK	Wed, Nov 28, 2012	8.16	8.25	7.96	8.18
4190	NASDAQ	RICK	Tue, Nov 27, 2012	8.03	8.24	7.93	8.18
4189	NASDAQ	RICK	Mon, Nov 26, 2012	8.14	8.25	8.04	8.25
4188	NASDAQ	RICK	Fri, Nov 23, 2012	8.01	8.20	8.01	8.11
4187	NASDAQ	RICK	Wed, Nov 21, 2012	7.96	8.11	7.95	8.01
4186	NASDAQ	RICK	Tue, Nov 20, 2012	7.77	7.97	7.76	7.97
4185	NASDAQ	RICK	Mon, Nov 19, 2012	7.80	7.98	7.63	7.69
4184	NASDAQ	RICK	Fri, Nov 16, 2012	7.82	7.82	7.67	7.80
4183	NASDAQ	RICK	Thu, Nov 15, 2012	7.80	7.98	7.77	7.79
4182	NASDAQ	RICK	Wed, Nov 14, 2012	7.88	7.94	7.75	7.76
4181	NASDAQ	RICK	Tue, Nov 13, 2012	7.89	7.95	7.76	7.79
4180	NASDAQ	RICK	Mon, Nov 12, 2012	8.00	8.00	7.78	7.93
4179	NASDAQ	RICK	Fri, Nov 9, 2012	8.14	8.17	8.02	8.04
4178	NASDAQ	RICK	Thu, Nov 8, 2012	8.20	8.20	8.04	8.13
4177	NASDAQ	RICK	Wed, Nov 7, 2012	8.19	8.33	8.00	8.13
4176	NASDAQ	RICK	Tue, Nov 6, 2012	8.12	8.16	8.00	8.12
4175	NASDAQ	RICK	Mon, Nov 5, 2012	8.31	8.31	8.02	8.12
4174	NASDAQ	RICK	Fri, Nov 2, 2012	8.40	8.40	8.16	8.24
4173	NASDAQ	RICK	Thu, Nov 1, 2012	8.21	8.40	8.09	8.37
4172	NASDAQ	RICK	Wed, Oct 31, 2012	8.30	8.30	8.11	8.21
4171	NASDAQ	RICK	Fri, Oct 26, 2012	8.25	8.38	8.22	8.24
4170	NASDAQ	RICK	Thu, Oct 25, 2012	8.22	8.40	8.09	8.21
4169	NASDAQ	RICK	Wed, Oct 24, 2012	8.27	8.29	8.11	8.24
4168	NASDAQ	RICK	Tue, Oct 23, 2012	8.25	8.28	7.94	8.28
4167	NASDAQ	RICK	Mon, Oct 22, 2012	8.38	8.44	7.84	8.31
4166	NASDAQ	RICK	Fri, Oct 19, 2012	8.29	8.37	8.17	8.32
4165	NASDAQ	RICK	Thu, Oct 18, 2012	8.38	8.39	8.34	8.39
4164	NASDAQ	RICK	Wed, Oct 17, 2012	8.32	8.38	8.32	8.35
4163	NASDAQ	RICK	Tue, Oct 16, 2012	8.35	8.43	8.32	8.40
4162	NASDAQ	RICK	Mon, Oct 15, 2012	8.31	8.37	8.31	8.33
4161	NASDAQ	RICK	Fri, Oct 12, 2012	8.24	8.37	8.18	8.37
4160	NASDAQ	RICK	Thu, Oct 11, 2012	8.40	8.40	8.25	8.25
4159	NASDAQ	RICK	Wed, Oct 10, 2012	8.35	8.37	8.12	8.37
4158	NASDAQ	RICK	Tue, Oct 9, 2012	8.31	8.33	8.20	8.31
4157	NASDAQ	RICK	Mon, Oct 8, 2012	8.12	8.22	8.01	8.22
4156	NASDAQ	RICK	Fri, Oct 5, 2012	8.14	8.21	8.00	8.13
4155	NASDAQ	RICK	Thu, Oct 4, 2012	8.18	8.28	7.76	8.00
4154	NASDAQ	RICK	Wed, Oct 3, 2012	8.30	8.30	8.06	8.23
4153	NASDAQ	RICK	Tue, Oct 2, 2012	8.30	8.37	8.20	8.27
4152	NASDAQ	RICK	Mon, Oct 1, 2012	8.36	8.40	8.22	8.23
4151	NASDAQ	RICK	Fri, Sep 28, 2012	8.40	8.40	8.15	8.28
4150	NASDAQ	RICK	Thu, Sep 27, 2012	8.43	8.50	8.37	8.43
4149	NASDAQ	RICK	Wed, Sep 26, 2012	8.28	8.45	8.09	8.41
4148	NASDAQ	RICK	Tue, Sep 25, 2012	8.35	8.46	8.30	8.34
4147	NASDAQ	RICK	Mon, Sep 24, 2012	8.33	8.42	8.26	8.32
4146	NASDAQ	RICK	Fri, Sep 21, 2012	8.27	8.34	8.25	8.34
4145	NASDAQ	RICK	Thu, Sep 20, 2012	7.97	8.32	7.97	8.30
4144	NASDAQ	RICK	Wed, Sep 19, 2012	8.19	8.20	8.02	8.02
4143	NASDAQ	RICK	Tue, Sep 18, 2012	8.02	8.24	8.00	8.12
4142	NASDAQ	RICK	Mon, Sep 17, 2012	8.04	8.11	7.91	8.07
4141	NASDAQ	RICK	Fri, Sep 14, 2012	8.20	8.20	7.91	8.12
4140	NASDAQ	RICK	Thu, Sep 13, 2012	8.00	8.20	8.00	8.10
4139	NASDAQ	RICK	Wed, Sep 12, 2012	8.20	8.20	8.05	8.08
4138	NASDAQ	RICK	Tue, Sep 11, 2012	8.14	8.25	8.01	8.22
4137	NASDAQ	RICK	Mon, Sep 10, 2012	8.11	8.35	8.02	8.09
4136	NASDAQ	RICK	Fri, Sep 7, 2012	8.10	8.40	8.00	8.20
4135	NASDAQ	RICK	Thu, Sep 6, 2012	7.98	8.24	7.96	8.05
4134	NASDAQ	RICK	Wed, Sep 5, 2012	7.73	8.05	7.71	7.99
4133	NASDAQ	RICK	Tue, Sep 4, 2012	7.69	7.75	7.65	7.70
4132	NASDAQ	RICK	Fri, Aug 31, 2012	7.78	7.78	7.61	7.64
4131	NASDAQ	RICK	Thu, Aug 30, 2012	7.66	7.75	7.65	7.74
4130	NASDAQ	RICK	Wed, Aug 29, 2012	7.70	7.80	7.63	7.71
4129	NASDAQ	RICK	Tue, Aug 28, 2012	7.75	7.80	7.71	7.74
4128	NASDAQ	RICK	Mon, Aug 27, 2012	7.76	7.80	7.61	7.70
4127	NASDAQ	RICK	Fri, Aug 24, 2012	7.70	7.78	7.63	7.68
4126	NASDAQ	RICK	Thu, Aug 23, 2012	7.73	7.85	7.65	7.73
4125	NASDAQ	RICK	Wed, Aug 22, 2012	7.76	7.80	7.62	7.70
4124	NASDAQ	RICK	Tue, Aug 21, 2012	7.80	7.85	7.69	7.73
4123	NASDAQ	RICK	Mon, Aug 20, 2012	7.84	7.90	7.74	7.80
4122	NASDAQ	RICK	Fri, Aug 17, 2012	7.76	7.91	7.71	7.85
4121	NASDAQ	RICK	Thu, Aug 16, 2012	7.69	7.89	7.69	7.82
4120	NASDAQ	RICK	Wed, Aug 15, 2012	7.69	7.74	7.57	7.61
4119	NASDAQ	RICK	Tue, Aug 14, 2012	7.83	8.00	7.65	7.67
4118	NASDAQ	RICK	Mon, Aug 13, 2012	7.70	7.90	7.70	7.81
4117	NASDAQ	RICK	Fri, Aug 10, 2012	8.25	8.26	7.66	7.69
4116	NASDAQ	RICK	Thu, Aug 9, 2012	8.11	8.20	8.04	8.09
4115	NASDAQ	RICK	Wed, Aug 8, 2012	7.95	8.10	7.95	8.10
4114	NASDAQ	RICK	Tue, Aug 7, 2012	7.85	8.14	7.85	7.96
4113	NASDAQ	RICK	Mon, Aug 6, 2012	8.20	8.20	7.17	7.60
4112	NASDAQ	RICK	Fri, Aug 3, 2012	8.30	8.37	8.13	8.14
4111	NASDAQ	RICK	Thu, Aug 2, 2012	8.29	8.43	8.17	8.25
4110	NASDAQ	RICK	Wed, Aug 1, 2012	8.46	8.49	8.18	8.37
4109	NASDAQ	RICK	Tue, Jul 31, 2012	8.25	8.47	8.10	8.44
4108	NASDAQ	RICK	Mon, Jul 30, 2012	8.21	8.35	8.07	8.30
4107	NASDAQ	RICK	Fri, Jul 27, 2012	8.49	8.50	8.08	8.18
4106	NASDAQ	RICK	Thu, Jul 26, 2012	8.40	8.45	8.30	8.33
4105	NASDAQ	RICK	Wed, Jul 25, 2012	8.60	8.64	8.31	8.34
4104	NASDAQ	RICK	Tue, Jul 24, 2012	8.31	8.64	8.31	8.53
4103	NASDAQ	RICK	Mon, Jul 23, 2012	8.35	8.40	8.30	8.31
4102	NASDAQ	RICK	Fri, Jul 20, 2012	8.64	8.64	8.35	8.54
4101	NASDAQ	RICK	Thu, Jul 19, 2012	8.52	8.65	8.48	8.61
4100	NASDAQ	RICK	Wed, Jul 18, 2012	8.47	8.60	8.47	8.50
4099	NASDAQ	RICK	Tue, Jul 17, 2012	8.65	8.67	8.45	8.55
4098	NASDAQ	RICK	Mon, Jul 16, 2012	8.63	8.65	8.56	8.65
4097	NASDAQ	RICK	Fri, Jul 13, 2012	8.58	8.75	8.55	8.68
4096	NASDAQ	RICK	Thu, Jul 12, 2012	8.64	8.67	8.50	8.58
4095	NASDAQ	RICK	Wed, Jul 11, 2012	8.66	8.74	8.57	8.59
4094	NASDAQ	RICK	Tue, Jul 10, 2012	8.58	8.75	8.53	8.72
4093	NASDAQ	RICK	Mon, Jul 9, 2012	8.50	8.61	8.40	8.48
4092	NASDAQ	RICK	Fri, Jul 6, 2012	8.50	8.60	8.50	8.56
4091	NASDAQ	RICK	Thu, Jul 5, 2012	8.40	8.70	8.33	8.57
4090	NASDAQ	RICK	Tue, Jul 3, 2012	8.42	8.57	8.27	8.34
4089	NASDAQ	RICK	Mon, Jul 2, 2012	8.67	8.67	8.26	8.35
4088	NASDAQ	RICK	Fri, Jun 29, 2012	8.70	8.89	8.51	8.67
4087	NASDAQ	RICK	Thu, Jun 28, 2012	8.74	8.86	8.50	8.61
4086	NASDAQ	RICK	Wed, Jun 27, 2012	8.72	8.86	8.67	8.78
4085	NASDAQ	RICK	Tue, Jun 26, 2012	8.70	8.70	8.50	8.69
4084	NASDAQ	RICK	Mon, Jun 25, 2012	8.65	8.70	8.52	8.61
4083	NASDAQ	RICK	Fri, Jun 22, 2012	8.62	8.78	8.62	8.71
4082	NASDAQ	RICK	Thu, Jun 21, 2012	8.75	8.78	8.57	8.74
4081	NASDAQ	RICK	Wed, Jun 20, 2012	8.67	8.83	8.52	8.79
4080	NASDAQ	RICK	Tue, Jun 19, 2012	8.74	8.87	8.69	8.71
4079	NASDAQ	RICK	Mon, Jun 18, 2012	8.58	8.75	8.39	8.66
4078	NASDAQ	RICK	Fri, Jun 15, 2012	8.40	8.62	8.37	8.59
4077	NASDAQ	RICK	Thu, Jun 14, 2012	8.41	8.41	8.25	8.39
4076	NASDAQ	RICK	Wed, Jun 13, 2012	8.33	8.48	8.30	8.36
4075	NASDAQ	RICK	Tue, Jun 12, 2012	8.41	8.44	8.16	8.34
4074	NASDAQ	RICK	Mon, Jun 11, 2012	8.44	8.45	8.26	8.32
4073	NASDAQ	RICK	Fri, Jun 8, 2012	8.33	8.44	8.31	8.40
4072	NASDAQ	RICK	Thu, Jun 7, 2012	8.35	8.39	8.25	8.25
4071	NASDAQ	RICK	Wed, Jun 6, 2012	8.22	8.34	8.20	8.26
4070	NASDAQ	RICK	Tue, Jun 5, 2012	7.69	8.24	7.69	8.19
4069	NASDAQ	RICK	Mon, Jun 4, 2012	7.64	7.71	7.43	7.69
4068	NASDAQ	RICK	Fri, Jun 1, 2012	7.76	7.84	7.55	7.65
4067	NASDAQ	RICK	Thu, May 31, 2012	7.93	7.96	7.81	7.81
4066	NASDAQ	RICK	Wed, May 30, 2012	8.00	8.07	7.85	7.89
4065	NASDAQ	RICK	Tue, May 29, 2012	7.99	8.20	7.90	8.08
4064	NASDAQ	RICK	Fri, May 25, 2012	7.74	8.05	7.69	7.92
4063	NASDAQ	RICK	Thu, May 24, 2012	7.64	7.82	7.56	7.79
4062	NASDAQ	RICK	Wed, May 23, 2012	7.60	7.63	7.42	7.58
4061	NASDAQ	RICK	Tue, May 22, 2012	7.78	7.99	7.51	7.60
4060	NASDAQ	RICK	Mon, May 21, 2012	7.57	7.90	7.32	7.75
4059	NASDAQ	RICK	Fri, May 18, 2012	7.86	8.05	7.44	7.59
4058	NASDAQ	RICK	Thu, May 17, 2012	8.49	8.54	7.76	7.89
4057	NASDAQ	RICK	Wed, May 16, 2012	8.51	8.54	8.39	8.49
4056	NASDAQ	RICK	Tue, May 15, 2012	8.93	8.98	8.42	8.53
4055	NASDAQ	RICK	Mon, May 14, 2012	8.67	9.02	8.67	8.92
4054	NASDAQ	RICK	Fri, May 11, 2012	9.28	9.50	9.07	9.18
4053	NASDAQ	RICK	Thu, May 10, 2012	9.32	9.58	9.30	9.53
4052	NASDAQ	RICK	Wed, May 9, 2012	9.24	9.42	9.24	9.36
4051	NASDAQ	RICK	Tue, May 8, 2012	9.46	9.46	9.07	9.38
4050	NASDAQ	RICK	Mon, May 7, 2012	9.44	9.70	9.25	9.47
4049	NASDAQ	RICK	Fri, May 4, 2012	9.22	9.63	9.20	9.41
4048	NASDAQ	RICK	Thu, May 3, 2012	9.42	9.74	9.27	9.43
4047	NASDAQ	RICK	Wed, May 2, 2012	9.46	9.56	9.30	9.33
4046	NASDAQ	RICK	Tue, May 1, 2012	9.23	9.58	9.21	9.50
4045	NASDAQ	RICK	Mon, Apr 30, 2012	9.16	9.34	9.02	9.27
4044	NASDAQ	RICK	Fri, Apr 27, 2012	9.09	9.22	8.95	9.21
4043	NASDAQ	RICK	Thu, Apr 26, 2012	9.07	9.17	8.98	9.08
4042	NASDAQ	RICK	Wed, Apr 25, 2012	8.99	9.15	8.99	9.06
4041	NASDAQ	RICK	Tue, Apr 24, 2012	9.02	9.04	8.89	8.97
4040	NASDAQ	RICK	Mon, Apr 23, 2012	9.26	9.28	9.04	9.07
4039	NASDAQ	RICK	Fri, Apr 20, 2012	9.40	9.46	9.26	9.26
4038	NASDAQ	RICK	Thu, Apr 19, 2012	9.40	9.46	9.36	9.36
4037	NASDAQ	RICK	Wed, Apr 18, 2012	9.45	9.47	9.36	9.36
4036	NASDAQ	RICK	Tue, Apr 17, 2012	9.71	9.73	9.42	9.50
4035	NASDAQ	RICK	Mon, Apr 16, 2012	9.60	9.75	9.60	9.64
4034	NASDAQ	RICK	Fri, Apr 13, 2012	9.74	9.74	9.42	9.55
4033	NASDAQ	RICK	Thu, Apr 12, 2012	9.56	9.84	9.35	9.76
4032	NASDAQ	RICK	Wed, Apr 11, 2012	9.66	9.72	9.51	9.59
4031	NASDAQ	RICK	Tue, Apr 10, 2012	9.45	9.79	9.39	9.62
4030	NASDAQ	RICK	Mon, Apr 9, 2012	9.31	9.38	9.26	9.31
4029	NASDAQ	RICK	Thu, Apr 5, 2012	9.60	9.64	9.28	9.46
4028	NASDAQ	RICK	Wed, Apr 4, 2012	9.55	9.55	9.29	9.42
4027	NASDAQ	RICK	Tue, Apr 3, 2012	9.50	9.63	9.48	9.57
4026	NASDAQ	RICK	Mon, Apr 2, 2012	9.35	9.73	9.35	9.50
4025	NASDAQ	RICK	Fri, Mar 30, 2012	9.24	9.40	9.10	9.33
4024	NASDAQ	RICK	Thu, Mar 29, 2012	9.12	9.24	9.00	9.17
4023	NASDAQ	RICK	Wed, Mar 28, 2012	9.12	9.24	9.04	9.14
4022	NASDAQ	RICK	Tue, Mar 27, 2012	9.27	9.31	8.93	9.13
4021	NASDAQ	RICK	Mon, Mar 26, 2012	9.04	9.55	9.04	9.32
4020	NASDAQ	RICK	Fri, Mar 23, 2012	8.54	8.97	8.51	8.89
4019	NASDAQ	RICK	Thu, Mar 22, 2012	8.72	8.76	8.52	8.58
4018	NASDAQ	RICK	Wed, Mar 21, 2012	8.77	8.85	8.75	8.75
4017	NASDAQ	RICK	Tue, Mar 20, 2012	8.76	8.79	8.73	8.79
4016	NASDAQ	RICK	Mon, Mar 19, 2012	8.80	8.85	8.67	8.78
4015	NASDAQ	RICK	Fri, Mar 16, 2012	8.79	8.85	8.75	8.81
4014	NASDAQ	RICK	Thu, Mar 15, 2012	8.79	8.95	8.76	8.82
4013	NASDAQ	RICK	Wed, Mar 14, 2012	8.76	8.92	8.70	8.82
4012	NASDAQ	RICK	Tue, Mar 13, 2012	8.77	8.80	8.66	8.78
4011	NASDAQ	RICK	Mon, Mar 12, 2012	8.81	8.83	8.55	8.78
4010	NASDAQ	RICK	Fri, Mar 9, 2012	9.01	9.02	8.76	8.81
4009	NASDAQ	RICK	Thu, Mar 8, 2012	9.05	9.16	8.98	8.99
4008	NASDAQ	RICK	Wed, Mar 7, 2012	8.96	9.18	8.91	9.05
4007	NASDAQ	RICK	Tue, Mar 6, 2012	9.05	9.10	8.59	8.76
4006	NASDAQ	RICK	Mon, Mar 5, 2012	9.13	9.18	8.95	9.12
4005	NASDAQ	RICK	Fri, Mar 2, 2012	9.35	9.43	9.00	9.18
4004	NASDAQ	RICK	Thu, Mar 1, 2012	9.40	9.48	9.35	9.37
4003	NASDAQ	RICK	Wed, Feb 29, 2012	9.41	9.57	9.35	9.40
4002	NASDAQ	RICK	Tue, Feb 28, 2012	9.47	9.50	9.40	9.42
4001	NASDAQ	RICK	Mon, Feb 27, 2012	9.44	9.61	9.35	9.48
4000	NASDAQ	RICK	Fri, Feb 24, 2012	9.55	9.63	9.33	9.42
3999	NASDAQ	RICK	Thu, Feb 23, 2012	9.47	9.67	9.42	9.60
3998	NASDAQ	RICK	Wed, Feb 22, 2012	9.41	9.64	9.34	9.46
3997	NASDAQ	RICK	Tue, Feb 21, 2012	9.62	9.66	9.43	9.49
3996	NASDAQ	RICK	Fri, Feb 17, 2012	9.67	9.70	9.51	9.67
3995	NASDAQ	RICK	Thu, Feb 16, 2012	9.57	9.87	9.30	9.68
3994	NASDAQ	RICK	Wed, Feb 15, 2012	10.22	10.26	9.91	9.96
3993	NASDAQ	RICK	Tue, Feb 14, 2012	10.11	10.37	10.11	10.23
3992	NASDAQ	RICK	Mon, Feb 13, 2012	10.04	10.32	9.85	10.16
3991	NASDAQ	RICK	Fri, Feb 10, 2012	9.99	10.04	9.85	10.00
3990	NASDAQ	RICK	Thu, Feb 9, 2012	9.50	10.07	9.50	10.04
3989	NASDAQ	RICK	Wed, Feb 8, 2012	9.79	10.34	9.25	9.59
3988	NASDAQ	RICK	Tue, Feb 7, 2012	10.39	10.50	10.34	10.40
3987	NASDAQ	RICK	Mon, Feb 6, 2012	10.32	10.40	10.21	10.34
3986	NASDAQ	RICK	Fri, Feb 3, 2012	10.15	10.48	10.03	10.25
3985	NASDAQ	RICK	Thu, Feb 2, 2012	10.24	10.24	10.10	10.15
3984	NASDAQ	RICK	Wed, Feb 1, 2012	10.45	10.45	9.93	10.04
3983	NASDAQ	RICK	Tue, Jan 31, 2012	10.20	10.48	10.20	10.32
3982	NASDAQ	RICK	Mon, Jan 30, 2012	10.16	10.30	10.01	10.22
3981	NASDAQ	RICK	Fri, Jan 27, 2012	10.00	10.29	9.87	10.12
3980	NASDAQ	RICK	Thu, Jan 26, 2012	9.75	10.22	9.61	9.98
3979	NASDAQ	RICK	Wed, Jan 25, 2012	9.44	9.74	9.41	9.67
3978	NASDAQ	RICK	Tue, Jan 24, 2012	9.59	9.59	9.26	9.50
3977	NASDAQ	RICK	Mon, Jan 23, 2012	9.45	9.60	9.20	9.60
3976	NASDAQ	RICK	Fri, Jan 20, 2012	9.30	9.45	9.30	9.45
3975	NASDAQ	RICK	Thu, Jan 19, 2012	8.88	9.33	8.88	9.26
3974	NASDAQ	RICK	Wed, Jan 18, 2012	8.77	9.02	8.65	8.93
3973	NASDAQ	RICK	Tue, Jan 17, 2012	8.86	8.86	8.68	8.77
3972	NASDAQ	RICK	Fri, Jan 13, 2012	8.77	8.84	8.61	8.83
3971	NASDAQ	RICK	Thu, Jan 12, 2012	8.77	8.84	8.74	8.83
3970	NASDAQ	RICK	Wed, Jan 11, 2012	8.83	8.85	8.70	8.83
3969	NASDAQ	RICK	Tue, Jan 10, 2012	8.81	8.94	8.73	8.81
3968	NASDAQ	RICK	Mon, Jan 9, 2012	8.85	8.85	8.74	8.85
3967	NASDAQ	RICK	Fri, Jan 6, 2012	8.84	8.88	8.73	8.85
3966	NASDAQ	RICK	Thu, Jan 5, 2012	8.62	8.86	8.49	8.84
3965	NASDAQ	RICK	Wed, Jan 4, 2012	8.28	8.62	8.27	8.62
3964	NASDAQ	RICK	Tue, Jan 3, 2012	8.60	8.71	8.29	8.29
3963	NASDAQ	RICK	Fri, Dec 30, 2011	8.47	8.60	8.28	8.46
3962	NASDAQ	RICK	Thu, Dec 29, 2011	8.60	8.65	8.51	8.51
3961	NASDAQ	RICK	Wed, Dec 28, 2011	8.76	8.76	8.54	8.58
3960	NASDAQ	RICK	Tue, Dec 27, 2011	8.73	8.83	8.60	8.74
3959	NASDAQ	RICK	Fri, Dec 23, 2011	8.77	8.82	8.63	8.70
3958	NASDAQ	RICK	Thu, Dec 22, 2011	8.74	8.86	8.68	8.77
3957	NASDAQ	RICK	Wed, Dec 21, 2011	8.76	8.85	8.50	8.69
3956	NASDAQ	RICK	Tue, Dec 20, 2011	8.71	8.94	8.66	8.84
3955	NASDAQ	RICK	Mon, Dec 19, 2011	8.74	8.85	8.65	8.66
3954	NASDAQ	RICK	Fri, Dec 16, 2011	8.51	8.82	8.46	8.62
3953	NASDAQ	RICK	Thu, Dec 15, 2011	8.39	8.60	8.17	8.46
3952	NASDAQ	RICK	Wed, Dec 14, 2011	8.11	8.38	8.00	8.31
3951	NASDAQ	RICK	Tue, Dec 13, 2011	8.36	8.44	8.12	8.19
3950	NASDAQ	RICK	Mon, Dec 12, 2011	8.16	8.44	8.04	8.36
3949	NASDAQ	RICK	Fri, Dec 9, 2011	7.82	8.25	7.80	8.19
3948	NASDAQ	RICK	Thu, Dec 8, 2011	7.86	7.92	7.75	7.75
3947	NASDAQ	RICK	Wed, Dec 7, 2011	7.85	7.95	7.75	7.86
3946	NASDAQ	RICK	Tue, Dec 6, 2011	7.81	7.97	7.80	7.84
3945	NASDAQ	RICK	Mon, Dec 5, 2011	7.92	7.92	7.75	7.87
3944	NASDAQ	RICK	Fri, Dec 2, 2011	7.86	7.90	7.70	7.86
3943	NASDAQ	RICK	Thu, Dec 1, 2011	7.77	7.88	7.64	7.79
3942	NASDAQ	RICK	Wed, Nov 30, 2011	7.73	7.89	7.66	7.77
3941	NASDAQ	RICK	Tue, Nov 29, 2011	7.56	7.65	7.40	7.54
3940	NASDAQ	RICK	Mon, Nov 28, 2011	7.56	7.67	7.40	7.57
3939	NASDAQ	RICK	Fri, Nov 25, 2011	7.48	7.60	7.40	7.43
3938	NASDAQ	RICK	Wed, Nov 23, 2011	7.44	7.55	7.41	7.46
3937	NASDAQ	RICK	Tue, Nov 22, 2011	7.25	7.66	7.25	7.54
3936	NASDAQ	RICK	Mon, Nov 21, 2011	7.40	7.69	7.36	7.53
3935	NASDAQ	RICK	Fri, Nov 18, 2011	7.43	7.54	7.31	7.42
3934	NASDAQ	RICK	Thu, Nov 17, 2011	7.53	7.54	7.40	7.40
3933	NASDAQ	RICK	Wed, Nov 16, 2011	7.68	7.70	7.50	7.57
3932	NASDAQ	RICK	Tue, Nov 15, 2011	7.68	7.72	7.62	7.72
3931	NASDAQ	RICK	Mon, Nov 14, 2011	7.80	7.80	7.65	7.70
3930	NASDAQ	RICK	Fri, Nov 11, 2011	7.59	7.75	7.56	7.70
3929	NASDAQ	RICK	Thu, Nov 10, 2011	7.55	7.58	7.48	7.54
3928	NASDAQ	RICK	Wed, Nov 9, 2011	7.67	7.68	7.44	7.53
3927	NASDAQ	RICK	Tue, Nov 8, 2011	7.71	7.77	7.50	7.60
3926	NASDAQ	RICK	Mon, Nov 7, 2011	7.76	7.83	7.63	7.64
3925	NASDAQ	RICK	Fri, Nov 4, 2011	7.73	7.80	7.64	7.74
3924	NASDAQ	RICK	Thu, Nov 3, 2011	7.72	7.94	7.56	7.81
3923	NASDAQ	RICK	Wed, Nov 2, 2011	7.80	7.86	7.65	7.65
3922	NASDAQ	RICK	Tue, Nov 1, 2011	7.67	7.80	7.50	7.63
3921	NASDAQ	RICK	Mon, Oct 31, 2011	7.84	7.95	7.56	7.82
3920	NASDAQ	RICK	Fri, Oct 28, 2011	7.59	7.98	7.58	7.76
3919	NASDAQ	RICK	Thu, Oct 27, 2011	7.69	7.79	7.42	7.54
3918	NASDAQ	RICK	Wed, Oct 26, 2011	7.20	7.75	7.11	7.57
3917	NASDAQ	RICK	Tue, Oct 25, 2011	7.22	7.22	7.10	7.16
3916	NASDAQ	RICK	Mon, Oct 24, 2011	7.13	7.30	7.13	7.30
3915	NASDAQ	RICK	Fri, Oct 21, 2011	7.07	7.15	7.00	7.05
3914	NASDAQ	RICK	Thu, Oct 20, 2011	7.06	7.06	6.90	6.98
3913	NASDAQ	RICK	Wed, Oct 19, 2011	7.24	7.24	7.02	7.02
3912	NASDAQ	RICK	Tue, Oct 18, 2011	7.33	7.33	7.00	7.15
3911	NASDAQ	RICK	Mon, Oct 17, 2011	7.49	7.56	7.20	7.25
3910	NASDAQ	RICK	Fri, Oct 14, 2011	7.87	7.94	7.29	7.38
3909	NASDAQ	RICK	Thu, Oct 13, 2011	7.61	7.84	7.57	7.74
3908	NASDAQ	RICK	Wed, Oct 12, 2011	7.40	8.18	7.36	7.64
3907	NASDAQ	RICK	Tue, Oct 11, 2011	6.51	7.43	6.51	7.39
3906	NASDAQ	RICK	Mon, Oct 10, 2011	6.40	6.76	6.35	6.51
3905	NASDAQ	RICK	Fri, Oct 7, 2011	6.52	6.52	6.25	6.27
3904	NASDAQ	RICK	Thu, Oct 6, 2011	6.32	6.50	6.32	6.45
3903	NASDAQ	RICK	Wed, Oct 5, 2011	6.22	6.39	6.16	6.30
3902	NASDAQ	RICK	Tue, Oct 4, 2011	6.47	6.84	6.06	6.24
3901	NASDAQ	RICK	Mon, Oct 3, 2011	6.64	6.64	6.45	6.53
3900	NASDAQ	RICK	Fri, Sep 30, 2011	6.71	6.74	6.63	6.65
3899	NASDAQ	RICK	Thu, Sep 29, 2011	6.87	6.89	6.67	6.78
3898	NASDAQ	RICK	Wed, Sep 28, 2011	6.80	6.96	6.68	6.79
3897	NASDAQ	RICK	Tue, Sep 27, 2011	6.47	6.84	6.41	6.80
3896	NASDAQ	RICK	Mon, Sep 26, 2011	6.36	6.40	6.30	6.36
3895	NASDAQ	RICK	Fri, Sep 23, 2011	6.35	6.49	6.33	6.35
3894	NASDAQ	RICK	Thu, Sep 22, 2011	6.62	6.66	6.20	6.38
3893	NASDAQ	RICK	Wed, Sep 21, 2011	6.78	6.90	6.71	6.73
3892	NASDAQ	RICK	Tue, Sep 20, 2011	6.81	6.88	6.78	6.80
3891	NASDAQ	RICK	Mon, Sep 19, 2011	6.78	6.92	6.77	6.77
3890	NASDAQ	RICK	Fri, Sep 16, 2011	6.94	7.04	6.79	6.92
3889	NASDAQ	RICK	Thu, Sep 15, 2011	7.01	7.09	6.96	6.97
3888	NASDAQ	RICK	Wed, Sep 14, 2011	7.00	7.00	6.85	6.98
3887	NASDAQ	RICK	Tue, Sep 13, 2011	6.90	7.10	6.84	6.99
3886	NASDAQ	RICK	Mon, Sep 12, 2011	6.63	7.00	6.63	6.90
3885	NASDAQ	RICK	Fri, Sep 9, 2011	6.86	6.90	6.65	6.69
3884	NASDAQ	RICK	Thu, Sep 8, 2011	6.92	6.96	6.77	6.86
3883	NASDAQ	RICK	Wed, Sep 7, 2011	7.00	7.16	6.93	6.97
3882	NASDAQ	RICK	Tue, Sep 6, 2011	6.83	6.96	6.72	6.95
3881	NASDAQ	RICK	Fri, Sep 2, 2011	6.94	7.07	6.84	6.90
3880	NASDAQ	RICK	Thu, Sep 1, 2011	7.16	7.16	7.04	7.04
3879	NASDAQ	RICK	Wed, Aug 31, 2011	7.27	7.28	7.12	7.15
3878	NASDAQ	RICK	Tue, Aug 30, 2011	7.30	7.40	7.08	7.31
3877	NASDAQ	RICK	Mon, Aug 29, 2011	7.08	7.37	7.03	7.31
3876	NASDAQ	RICK	Fri, Aug 26, 2011	7.26	7.36	6.63	6.99
3875	NASDAQ	RICK	Thu, Aug 25, 2011	7.60	7.60	7.19	7.30
3874	NASDAQ	RICK	Wed, Aug 24, 2011	7.18	7.54	7.08	7.52
3873	NASDAQ	RICK	Tue, Aug 23, 2011	7.11	7.28	7.06	7.18
3872	NASDAQ	RICK	Mon, Aug 22, 2011	7.28	7.37	6.94	7.05
3871	NASDAQ	RICK	Fri, Aug 19, 2011	7.04	7.17	7.02	7.07
3870	NASDAQ	RICK	Thu, Aug 18, 2011	7.50	7.57	7.00	7.15
3869	NASDAQ	RICK	Wed, Aug 17, 2011	7.80	7.89	7.60	7.70
3868	NASDAQ	RICK	Tue, Aug 16, 2011	7.94	7.94	7.61	7.78
3867	NASDAQ	RICK	Mon, Aug 15, 2011	7.80	8.06	7.80	7.97
3866	NASDAQ	RICK	Fri, Aug 12, 2011	7.51	7.87	7.29	7.73
3865	NASDAQ	RICK	Thu, Aug 11, 2011	7.12	7.54	7.10	7.43
3864	NASDAQ	RICK	Wed, Aug 10, 2011	7.29	7.37	7.09	7.09
3863	NASDAQ	RICK	Tue, Aug 9, 2011	7.26	7.30	6.91	7.29
3862	NASDAQ	RICK	Mon, Aug 8, 2011	7.32	7.50	7.05	7.10
3861	NASDAQ	RICK	Fri, Aug 5, 2011	7.78	7.92	7.29	7.56
3860	NASDAQ	RICK	Thu, Aug 4, 2011	8.02	8.02	7.46	7.68
3859	NASDAQ	RICK	Wed, Aug 3, 2011	8.09	8.19	8.03	8.07
3858	NASDAQ	RICK	Tue, Aug 2, 2011	8.27	8.27	8.03	8.04
3857	NASDAQ	RICK	Mon, Aug 1, 2011	8.32	8.40	8.07	8.31
3856	NASDAQ	RICK	Fri, Jul 29, 2011	8.03	8.35	8.03	8.20
3855	NASDAQ	RICK	Thu, Jul 28, 2011	8.16	8.26	8.03	8.03
3854	NASDAQ	RICK	Wed, Jul 27, 2011	8.20	8.28	8.13	8.21
3853	NASDAQ	RICK	Tue, Jul 26, 2011	8.45	8.45	8.17	8.22
3852	NASDAQ	RICK	Mon, Jul 25, 2011	8.49	8.51	8.35	8.48
3851	NASDAQ	RICK	Fri, Jul 22, 2011	8.66	8.70	8.54	8.60
3850	NASDAQ	RICK	Thu, Jul 21, 2011	8.65	8.74	8.65	8.71
3849	NASDAQ	RICK	Wed, Jul 20, 2011	8.73	8.94	8.55	8.63
3848	NASDAQ	RICK	Tue, Jul 19, 2011	8.47	8.84	8.47	8.66
3847	NASDAQ	RICK	Mon, Jul 18, 2011	8.50	8.53	8.27	8.38
3846	NASDAQ	RICK	Fri, Jul 15, 2011	8.62	8.63	8.50	8.50
3845	NASDAQ	RICK	Thu, Jul 14, 2011	8.79	8.79	8.53	8.58
3844	NASDAQ	RICK	Wed, Jul 13, 2011	8.80	8.98	8.80	8.83
3843	NASDAQ	RICK	Tue, Jul 12, 2011	8.69	8.75	8.50	8.72
3842	NASDAQ	RICK	Mon, Jul 11, 2011	8.90	8.90	8.67	8.75
3841	NASDAQ	RICK	Fri, Jul 8, 2011	9.15	9.25	8.86	9.05
3840	NASDAQ	RICK	Thu, Jul 7, 2011	9.01	9.25	9.01	9.14
3839	NASDAQ	RICK	Wed, Jul 6, 2011	8.81	9.03	8.81	8.90
3838	NASDAQ	RICK	Tue, Jul 5, 2011	8.60	8.94	8.60	8.86
3837	NASDAQ	RICK	Fri, Jul 1, 2011	8.46	8.70	8.36	8.53
3836	NASDAQ	RICK	Thu, Jun 30, 2011	8.15	8.45	8.14	8.44
3835	NASDAQ	RICK	Wed, Jun 29, 2011	7.94	8.14	7.92	8.14
3834	NASDAQ	RICK	Tue, Jun 28, 2011	7.86	7.96	7.82	7.90
3833	NASDAQ	RICK	Mon, Jun 27, 2011	7.86	7.87	7.71	7.80
3832	NASDAQ	RICK	Fri, Jun 24, 2011	7.94	7.96	7.78	7.85
3831	NASDAQ	RICK	Thu, Jun 23, 2011	7.87	7.98	7.79	7.95
3830	NASDAQ	RICK	Wed, Jun 22, 2011	8.03	8.10	7.88	7.94
3829	NASDAQ	RICK	Tue, Jun 21, 2011	8.00	8.12	7.91	8.09
3828	NASDAQ	RICK	Mon, Jun 20, 2011	7.96	8.06	7.96	7.97
3827	NASDAQ	RICK	Fri, Jun 17, 2011	8.00	8.04	7.84	8.00
3826	NASDAQ	RICK	Thu, Jun 16, 2011	8.00	8.12	7.91	7.92
3825	NASDAQ	RICK	Wed, Jun 15, 2011	7.95	8.02	7.85	8.00
3824	NASDAQ	RICK	Tue, Jun 14, 2011	8.07	8.13	7.99	7.99
3823	NASDAQ	RICK	Mon, Jun 13, 2011	8.11	8.15	7.95	8.01
3822	NASDAQ	RICK	Fri, Jun 10, 2011	7.92	8.15	7.90	8.08
3821	NASDAQ	RICK	Thu, Jun 9, 2011	7.81	8.09	7.68	7.99
3820	NASDAQ	RICK	Wed, Jun 8, 2011	7.70	8.10	7.70	7.85
3819	NASDAQ	RICK	Tue, Jun 7, 2011	8.30	8.31	7.61	7.94
3818	NASDAQ	RICK	Mon, Jun 6, 2011	8.82	8.85	8.30	8.36
3817	NASDAQ	RICK	Fri, Jun 3, 2011	9.00	9.09	8.36	8.89
3816	NASDAQ	RICK	Thu, Jun 2, 2011	9.29	9.36	9.21	9.28
3815	NASDAQ	RICK	Wed, Jun 1, 2011	9.59	9.70	9.31	9.32
3814	NASDAQ	RICK	Tue, May 31, 2011	9.61	10.00	9.50	9.59
3813	NASDAQ	RICK	Fri, May 27, 2011	9.67	9.74	9.53	9.53
3812	NASDAQ	RICK	Thu, May 26, 2011	9.57	9.69	9.51	9.62
3811	NASDAQ	RICK	Wed, May 25, 2011	9.84	9.84	9.50	9.60
3810	NASDAQ	RICK	Tue, May 24, 2011	9.93	10.00	9.82	9.89
3809	NASDAQ	RICK	Mon, May 23, 2011	9.86	10.02	9.81	9.84
3808	NASDAQ	RICK	Fri, May 20, 2011	10.01	10.07	9.95	10.00
3807	NASDAQ	RICK	Thu, May 19, 2011	10.14	10.17	10.05	10.09
3806	NASDAQ	RICK	Wed, May 18, 2011	9.93	10.13	9.93	10.12
3805	NASDAQ	RICK	Tue, May 17, 2011	10.02	10.04	9.88	9.94
3804	NASDAQ	RICK	Mon, May 16, 2011	10.10	10.19	9.99	10.04
3803	NASDAQ	RICK	Fri, May 13, 2011	10.48	10.48	10.17	10.19
3802	NASDAQ	RICK	Thu, May 12, 2011	10.40	10.51	10.30	10.45
3801	NASDAQ	RICK	Wed, May 11, 2011	10.22	11.05	10.20	10.51
3800	NASDAQ	RICK	Tue, May 10, 2011	10.29	10.50	10.25	10.42
3799	NASDAQ	RICK	Mon, May 9, 2011	10.14	10.35	10.08	10.28
3798	NASDAQ	RICK	Fri, May 6, 2011	10.15	10.16	10.06	10.13
3797	NASDAQ	RICK	Thu, May 5, 2011	10.08	10.14	9.92	10.07
3796	NASDAQ	RICK	Wed, May 4, 2011	10.24	10.34	10.06	10.08
3795	NASDAQ	RICK	Tue, May 3, 2011	10.20	10.29	10.00	10.20
3794	NASDAQ	RICK	Mon, May 2, 2011	10.51	10.66	10.15	10.25
3793	NASDAQ	RICK	Fri, Apr 29, 2011	10.50	10.55	10.40	10.46
3792	NASDAQ	RICK	Thu, Apr 28, 2011	10.53	10.55	10.46	10.50
3791	NASDAQ	RICK	Wed, Apr 27, 2011	10.53	10.60	10.48	10.58
3790	NASDAQ	RICK	Tue, Apr 26, 2011	10.70	10.74	10.44	10.54
3789	NASDAQ	RICK	Mon, Apr 25, 2011	10.75	10.82	10.61	10.71
3788	NASDAQ	RICK	Thu, Apr 21, 2011	10.90	11.00	10.70	10.82
3787	NASDAQ	RICK	Wed, Apr 20, 2011	10.80	10.87	10.72	10.84
3786	NASDAQ	RICK	Tue, Apr 19, 2011	10.76	10.76	10.56	10.66
3785	NASDAQ	RICK	Mon, Apr 18, 2011	10.66	10.74	10.55	10.74
3784	NASDAQ	RICK	Fri, Apr 15, 2011	10.82	10.82	10.64	10.80
3783	NASDAQ	RICK	Thu, Apr 14, 2011	10.76	10.81	10.68	10.79
3782	NASDAQ	RICK	Wed, Apr 13, 2011	10.57	10.84	10.57	10.78
3781	NASDAQ	RICK	Tue, Apr 12, 2011	10.63	10.98	10.18	10.54
3780	NASDAQ	RICK	Mon, Apr 11, 2011	11.02	11.02	10.67	10.78
3779	NASDAQ	RICK	Fri, Apr 8, 2011	11.28	11.28	10.99	11.07
3778	NASDAQ	RICK	Thu, Apr 7, 2011	11.22	11.28	11.15	11.26
3777	NASDAQ	RICK	Wed, Apr 6, 2011	11.18	11.25	11.09	11.22
3776	NASDAQ	RICK	Tue, Apr 5, 2011	10.99	11.28	10.99	11.09
3775	NASDAQ	RICK	Mon, Apr 4, 2011	11.08	11.18	10.95	11.04
3774	NASDAQ	RICK	Fri, Apr 1, 2011	11.00	11.25	10.68	10.99
3773	NASDAQ	RICK	Thu, Mar 31, 2011	10.84	11.00	10.84	10.90
3772	NASDAQ	RICK	Wed, Mar 30, 2011	10.47	10.98	10.45	10.84
3771	NASDAQ	RICK	Tue, Mar 29, 2011	10.14	10.40	10.03	10.40
3770	NASDAQ	RICK	Mon, Mar 28, 2011	10.34	10.35	10.12	10.17
3769	NASDAQ	RICK	Fri, Mar 25, 2011	10.38	10.90	10.28	10.28
3768	NASDAQ	RICK	Thu, Mar 24, 2011	10.15	10.39	10.01	10.29
3767	NASDAQ	RICK	Wed, Mar 23, 2011	10.20	10.23	10.03	10.12
3766	NASDAQ	RICK	Tue, Mar 22, 2011	10.32	10.38	10.15	10.20
3765	NASDAQ	RICK	Mon, Mar 21, 2011	10.28	10.39	10.11	10.27
3764	NASDAQ	RICK	Fri, Mar 18, 2011	10.19	10.19	9.89	10.15
3763	NASDAQ	RICK	Thu, Mar 17, 2011	9.68	9.92	9.55	9.75
3762	NASDAQ	RICK	Wed, Mar 16, 2011	9.79	9.84	9.53	9.56
3761	NASDAQ	RICK	Tue, Mar 15, 2011	9.75	9.87	9.36	9.84
3760	NASDAQ	RICK	Mon, Mar 14, 2011	10.09	10.14	9.83	9.89
3759	NASDAQ	RICK	Fri, Mar 11, 2011	10.01	10.20	10.00	10.18
3758	NASDAQ	RICK	Thu, Mar 10, 2011	10.37	10.43	10.00	10.00
3757	NASDAQ	RICK	Wed, Mar 9, 2011	10.47	10.67	10.42	10.44
3756	NASDAQ	RICK	Tue, Mar 8, 2011	10.03	10.56	10.03	10.52
3755	NASDAQ	RICK	Mon, Mar 7, 2011	10.04	10.42	10.00	10.00
3754	NASDAQ	RICK	Fri, Mar 4, 2011	10.89	10.89	10.51	10.53
3753	NASDAQ	RICK	Thu, Mar 3, 2011	10.71	10.91	10.64	10.87
3752	NASDAQ	RICK	Wed, Mar 2, 2011	10.70	10.75	10.50	10.61
3751	NASDAQ	RICK	Tue, Mar 1, 2011	10.97	11.19	10.61	10.70
3750	NASDAQ	RICK	Mon, Feb 28, 2011	11.00	11.00	10.60	10.89
3749	NASDAQ	RICK	Fri, Feb 25, 2011	10.83	11.22	10.71	10.85
3748	NASDAQ	RICK	Thu, Feb 24, 2011	10.25	10.88	10.12	10.75
3747	NASDAQ	RICK	Wed, Feb 23, 2011	10.90	10.94	10.01	10.27
3746	NASDAQ	RICK	Tue, Feb 22, 2011	11.10	11.20	10.63	10.88
3745	NASDAQ	RICK	Fri, Feb 18, 2011	11.20	11.35	11.17	11.20
3744	NASDAQ	RICK	Thu, Feb 17, 2011	11.45	11.45	11.11	11.20
3743	NASDAQ	RICK	Wed, Feb 16, 2011	11.39	11.45	11.25	11.41
3742	NASDAQ	RICK	Tue, Feb 15, 2011	11.08	11.34	11.01	11.30
3741	NASDAQ	RICK	Mon, Feb 14, 2011	11.12	11.20	10.59	11.09
3740	NASDAQ	RICK	Fri, Feb 11, 2011	11.27	11.42	10.60	10.95
3739	NASDAQ	RICK	Thu, Feb 10, 2011	9.53	10.54	9.09	10.53
3738	NASDAQ	RICK	Wed, Feb 9, 2011	9.10	9.40	9.07	9.36
3737	NASDAQ	RICK	Tue, Feb 8, 2011	9.03	9.14	9.03	9.09
3736	NASDAQ	RICK	Mon, Feb 7, 2011	9.10	9.10	8.96	9.04
3735	NASDAQ	RICK	Fri, Feb 4, 2011	9.11	9.12	9.04	9.08
3734	NASDAQ	RICK	Thu, Feb 3, 2011	8.88	9.18	8.84	9.09
3733	NASDAQ	RICK	Wed, Feb 2, 2011	8.65	8.87	8.65	8.87
3732	NASDAQ	RICK	Tue, Feb 1, 2011	8.68	8.88	8.67	8.68
3731	NASDAQ	RICK	Mon, Jan 31, 2011	8.86	8.86	8.62	8.74
3730	NASDAQ	RICK	Fri, Jan 28, 2011	8.89	8.90	8.55	8.82
3729	NASDAQ	RICK	Thu, Jan 27, 2011	8.99	8.99	8.77	8.92
3728	NASDAQ	RICK	Wed, Jan 26, 2011	9.06	9.22	8.88	8.90
3727	NASDAQ	RICK	Tue, Jan 25, 2011	8.92	9.14	8.84	9.05
3726	NASDAQ	RICK	Mon, Jan 24, 2011	8.50	8.99	8.45	8.93
3725	NASDAQ	RICK	Fri, Jan 21, 2011	8.67	8.88	8.50	8.53
3724	NASDAQ	RICK	Thu, Jan 20, 2011	8.50	8.62	8.50	8.61
3723	NASDAQ	RICK	Wed, Jan 19, 2011	8.52	8.56	8.50	8.50
3722	NASDAQ	RICK	Tue, Jan 18, 2011	8.45	8.65	8.43	8.56
3721	NASDAQ	RICK	Fri, Jan 14, 2011	8.53	8.53	8.41	8.48
3720	NASDAQ	RICK	Thu, Jan 13, 2011	8.50	8.60	8.45	8.46
3719	NASDAQ	RICK	Wed, Jan 12, 2011	8.23	8.58	8.20	8.37
3718	NASDAQ	RICK	Tue, Jan 11, 2011	8.18	8.18	8.05	8.17
3717	NASDAQ	RICK	Mon, Jan 10, 2011	8.09	8.17	8.05	8.14
3716	NASDAQ	RICK	Fri, Jan 7, 2011	8.09	8.09	8.03	8.06
3715	NASDAQ	RICK	Thu, Jan 6, 2011	8.08	8.10	8.03	8.05
3714	NASDAQ	RICK	Wed, Jan 5, 2011	8.02	8.08	7.99	8.07
3713	NASDAQ	RICK	Tue, Jan 4, 2011	8.00	8.08	7.99	8.02
3712	NASDAQ	RICK	Mon, Jan 3, 2011	7.83	8.00	7.83	7.96
3711	NASDAQ	RICK	Fri, Dec 31, 2010	7.90	7.94	7.81	7.83
3710	NASDAQ	RICK	Thu, Dec 30, 2010	8.11	8.13	7.85	7.94
3709	NASDAQ	RICK	Wed, Dec 29, 2010	8.27	8.27	7.95	8.15
3708	NASDAQ	RICK	Tue, Dec 28, 2010	8.30	8.30	8.10	8.27
3707	NASDAQ	RICK	Mon, Dec 27, 2010	8.30	8.35	8.17	8.25
3706	NASDAQ	RICK	Thu, Dec 23, 2010	8.40	8.45	8.26	8.30
3705	NASDAQ	RICK	Wed, Dec 22, 2010	8.56	8.56	8.26	8.41
3704	NASDAQ	RICK	Tue, Dec 21, 2010	8.40	8.71	8.39	8.50
3703	NASDAQ	RICK	Mon, Dec 20, 2010	7.92	8.42	7.89	8.32
3702	NASDAQ	RICK	Fri, Dec 17, 2010	7.75	7.93	7.75	7.86
3701	NASDAQ	RICK	Thu, Dec 16, 2010	7.98	7.98	7.75	7.75
3700	NASDAQ	RICK	Wed, Dec 15, 2010	7.42	7.98	7.36	7.84
3699	NASDAQ	RICK	Tue, Dec 14, 2010	7.31	7.42	7.18	7.30
3698	NASDAQ	RICK	Mon, Dec 13, 2010	7.41	7.45	7.20	7.26
3697	NASDAQ	RICK	Fri, Dec 10, 2010	7.16	7.39	7.15	7.35
3696	NASDAQ	RICK	Thu, Dec 9, 2010	7.25	7.25	7.17	7.22
3695	NASDAQ	RICK	Wed, Dec 8, 2010	7.13	7.21	7.13	7.20
3694	NASDAQ	RICK	Tue, Dec 7, 2010	7.23	7.25	7.14	7.15
3693	NASDAQ	RICK	Mon, Dec 6, 2010	7.22	7.25	7.15	7.17
3692	NASDAQ	RICK	Fri, Dec 3, 2010	7.20	7.33	7.17	7.22
3691	NASDAQ	RICK	Thu, Dec 2, 2010	6.95	7.30	6.95	7.18
3690	NASDAQ	RICK	Wed, Dec 1, 2010	7.05	7.14	6.90	6.98
3689	NASDAQ	RICK	Tue, Nov 30, 2010	7.02	7.07	6.83	6.95
3688	NASDAQ	RICK	Mon, Nov 29, 2010	7.17	7.19	7.03	7.07
3687	NASDAQ	RICK	Fri, Nov 26, 2010	7.20	7.20	7.06	7.17
3686	NASDAQ	RICK	Wed, Nov 24, 2010	7.18	7.25	7.09	7.17
3685	NASDAQ	RICK	Tue, Nov 23, 2010	7.12	7.19	7.07	7.14
3684	NASDAQ	RICK	Mon, Nov 22, 2010	7.20	7.22	7.11	7.20
3683	NASDAQ	RICK	Fri, Nov 19, 2010	7.17	7.27	7.13	7.23
3682	NASDAQ	RICK	Thu, Nov 18, 2010	7.31	7.31	7.11	7.21
3681	NASDAQ	RICK	Wed, Nov 17, 2010	7.24	7.27	7.10	7.26
3680	NASDAQ	RICK	Tue, Nov 16, 2010	7.26	7.30	7.05	7.22
3679	NASDAQ	RICK	Mon, Nov 15, 2010	7.47	7.50	7.29	7.30
3678	NASDAQ	RICK	Fri, Nov 12, 2010	7.42	7.45	7.22	7.44
3677	NASDAQ	RICK	Thu, Nov 11, 2010	7.41	7.50	7.40	7.48
3676	NASDAQ	RICK	Wed, Nov 10, 2010	7.42	7.51	7.31	7.40
3675	NASDAQ	RICK	Tue, Nov 9, 2010	7.48	7.57	7.31	7.38
3674	NASDAQ	RICK	Mon, Nov 8, 2010	7.50	7.56	7.29	7.49
3673	NASDAQ	RICK	Fri, Nov 5, 2010	7.47	7.86	7.42	7.56
3672	NASDAQ	RICK	Thu, Nov 4, 2010	7.55	7.55	7.37	7.48
3671	NASDAQ	RICK	Wed, Nov 3, 2010	7.41	7.45	7.20	7.43
3670	NASDAQ	RICK	Tue, Nov 2, 2010	7.51	7.60	7.40	7.44
3669	NASDAQ	RICK	Mon, Nov 1, 2010	7.50	7.50	7.23	7.47
3668	NASDAQ	RICK	Fri, Oct 29, 2010	7.77	7.78	7.48	7.59
3667	NASDAQ	RICK	Thu, Oct 28, 2010	7.83	7.97	7.54	7.81
3666	NASDAQ	RICK	Wed, Oct 27, 2010	7.54	8.01	7.52	7.78
3665	NASDAQ	RICK	Tue, Oct 26, 2010	7.35	7.74	7.35	7.62
3664	NASDAQ	RICK	Mon, Oct 25, 2010	7.30	7.50	7.27	7.39
3663	NASDAQ	RICK	Fri, Oct 22, 2010	7.39	7.47	7.27	7.27
3662	NASDAQ	RICK	Thu, Oct 21, 2010	7.37	7.43	7.25	7.38
3661	NASDAQ	RICK	Wed, Oct 20, 2010	7.37	7.44	7.29	7.31
3660	NASDAQ	RICK	Tue, Oct 19, 2010	7.29	7.48	7.25	7.39
3659	NASDAQ	RICK	Mon, Oct 18, 2010	7.54	7.54	7.37	7.40
3658	NASDAQ	RICK	Fri, Oct 15, 2010	7.46	7.59	7.26	7.49
3657	NASDAQ	RICK	Thu, Oct 14, 2010	7.42	7.44	7.25	7.41
3656	NASDAQ	RICK	Wed, Oct 13, 2010	7.47	7.52	7.32	7.39
3655	NASDAQ	RICK	Tue, Oct 12, 2010	7.28	7.57	7.17	7.39
3654	NASDAQ	RICK	Mon, Oct 11, 2010	6.99	7.59	6.95	7.33
3653	NASDAQ	RICK	Fri, Oct 8, 2010	6.98	7.17	6.95	6.99
3652	NASDAQ	RICK	Thu, Oct 7, 2010	7.10	7.13	6.95	7.00
3651	NASDAQ	RICK	Wed, Oct 6, 2010	7.03	7.09	6.92	7.01
3650	NASDAQ	RICK	Tue, Oct 5, 2010	7.37	7.39	7.08	7.08
3649	NASDAQ	RICK	Mon, Oct 4, 2010	7.27	7.30	7.07	7.15
3648	NASDAQ	RICK	Fri, Oct 1, 2010	7.44	7.44	7.17	7.30
3647	NASDAQ	RICK	Thu, Sep 30, 2010	7.25	7.49	7.23	7.28
3646	NASDAQ	RICK	Wed, Sep 29, 2010	7.11	7.41	7.05	7.20
3645	NASDAQ	RICK	Tue, Sep 28, 2010	7.12	7.24	6.89	7.10
3644	NASDAQ	RICK	Mon, Sep 27, 2010	7.11	7.17	7.01	7.09
3643	NASDAQ	RICK	Fri, Sep 24, 2010	7.19	7.25	7.08	7.13
3642	NASDAQ	RICK	Thu, Sep 23, 2010	7.00	7.20	6.92	7.00
3641	NASDAQ	RICK	Wed, Sep 22, 2010	7.13	7.13	6.79	7.00
3640	NASDAQ	RICK	Tue, Sep 21, 2010	6.99	7.22	6.91	7.11
3639	NASDAQ	RICK	Mon, Sep 20, 2010	6.82	7.00	6.75	6.88
3638	NASDAQ	RICK	Fri, Sep 17, 2010	6.91	7.02	6.83	6.83
3637	NASDAQ	RICK	Thu, Sep 16, 2010	6.73	6.99	6.70	6.90
3636	NASDAQ	RICK	Wed, Sep 15, 2010	6.59	7.02	6.47	6.73
3635	NASDAQ	RICK	Tue, Sep 14, 2010	6.47	6.56	6.33	6.51
3634	NASDAQ	RICK	Mon, Sep 13, 2010	6.50	6.58	6.41	6.48
3633	NASDAQ	RICK	Fri, Sep 10, 2010	6.60	6.60	6.42	6.50
3632	NASDAQ	RICK	Thu, Sep 9, 2010	6.46	6.69	6.46	6.57
3631	NASDAQ	RICK	Wed, Sep 8, 2010	6.46	6.46	6.40	6.41
3630	NASDAQ	RICK	Tue, Sep 7, 2010	6.48	6.56	6.29	6.46
3629	NASDAQ	RICK	Fri, Sep 3, 2010	6.49	6.72	6.46	6.51
3628	NASDAQ	RICK	Thu, Sep 2, 2010	6.47	6.49	6.40	6.44
3627	NASDAQ	RICK	Wed, Sep 1, 2010	6.15	6.46	6.15	6.40
3626	NASDAQ	RICK	Tue, Aug 31, 2010	6.09	6.19	5.96	6.05
3625	NASDAQ	RICK	Mon, Aug 30, 2010	6.31	6.33	6.07	6.14
3624	NASDAQ	RICK	Fri, Aug 27, 2010	6.40	6.40	6.13	6.24
3623	NASDAQ	RICK	Thu, Aug 26, 2010	6.41	6.41	6.18	6.30
3622	NASDAQ	RICK	Wed, Aug 25, 2010	6.09	6.45	6.01	6.39
3621	NASDAQ	RICK	Tue, Aug 24, 2010	6.38	6.45	6.06	6.07
3620	NASDAQ	RICK	Mon, Aug 23, 2010	6.85	6.87	6.48	6.51
3619	NASDAQ	RICK	Fri, Aug 20, 2010	6.78	6.93	6.59	6.83
3618	NASDAQ	RICK	Thu, Aug 19, 2010	6.93	7.02	6.68	6.77
3617	NASDAQ	RICK	Wed, Aug 18, 2010	6.79	6.98	6.62	6.94
3616	NASDAQ	RICK	Tue, Aug 17, 2010	6.88	6.92	6.43	6.79
3615	NASDAQ	RICK	Mon, Aug 16, 2010	7.27	7.27	6.71	7.12
3614	NASDAQ	RICK	Fri, Aug 13, 2010	7.31	7.35	7.11	7.27
3613	NASDAQ	RICK	Thu, Aug 12, 2010	7.25	7.40	7.13	7.36
3612	NASDAQ	RICK	Wed, Aug 11, 2010	7.29	7.37	7.19	7.35
3611	NASDAQ	RICK	Tue, Aug 10, 2010	7.60	7.60	7.33	7.42
3610	NASDAQ	RICK	Mon, Aug 9, 2010	7.66	7.66	7.46	7.58
3609	NASDAQ	RICK	Fri, Aug 6, 2010	7.54	7.60	7.31	7.59
3608	NASDAQ	RICK	Thu, Aug 5, 2010	7.65	7.66	7.50	7.60
3607	NASDAQ	RICK	Wed, Aug 4, 2010	7.70	7.70	7.61	7.69
3606	NASDAQ	RICK	Tue, Aug 3, 2010	7.70	7.70	7.60	7.66
3605	NASDAQ	RICK	Mon, Aug 2, 2010	7.81	7.81	7.64	7.70
3604	NASDAQ	RICK	Fri, Jul 30, 2010	7.66	7.72	7.59	7.69
3603	NASDAQ	RICK	Thu, Jul 29, 2010	7.81	7.81	7.56	7.72
3602	NASDAQ	RICK	Wed, Jul 28, 2010	7.78	7.86	7.68	7.77
3601	NASDAQ	RICK	Tue, Jul 27, 2010	7.89	7.89	7.68	7.78
3600	NASDAQ	RICK	Mon, Jul 26, 2010	7.85	7.99	7.55	7.79
3599	NASDAQ	RICK	Fri, Jul 23, 2010	7.85	7.99	7.69	7.86
3598	NASDAQ	RICK	Thu, Jul 22, 2010	8.00	8.04	7.85	7.90
3597	NASDAQ	RICK	Wed, Jul 21, 2010	8.10	8.11	7.71	7.82
3596	NASDAQ	RICK	Tue, Jul 20, 2010	8.16	8.43	8.03	8.41
3595	NASDAQ	RICK	Mon, Jul 19, 2010	8.25	8.33	8.00	8.24
3594	NASDAQ	RICK	Fri, Jul 16, 2010	8.77	8.81	8.23	8.29
3593	NASDAQ	RICK	Thu, Jul 15, 2010	8.64	8.84	8.18	8.79
3592	NASDAQ	RICK	Wed, Jul 14, 2010	8.17	8.60	8.15	8.58
3591	NASDAQ	RICK	Tue, Jul 13, 2010	7.96	8.18	7.76	8.15
3590	NASDAQ	RICK	Mon, Jul 12, 2010	7.93	8.00	7.69	7.81
3589	NASDAQ	RICK	Fri, Jul 9, 2010	7.55	7.95	7.50	7.89
3588	NASDAQ	RICK	Thu, Jul 8, 2010	7.74	7.87	7.46	7.57
3587	NASDAQ	RICK	Wed, Jul 7, 2010	7.70	7.74	7.50	7.72
3586	NASDAQ	RICK	Tue, Jul 6, 2010	8.28	8.28	7.56	7.70
3585	NASDAQ	RICK	Fri, Jul 2, 2010	7.88	8.09	7.74	8.05
3584	NASDAQ	RICK	Thu, Jul 1, 2010	7.89	7.91	7.36	7.83
3583	NASDAQ	RICK	Wed, Jun 30, 2010	8.08	8.15	7.67	7.89
3582	NASDAQ	RICK	Tue, Jun 29, 2010	8.46	8.47	7.91	8.05
3581	NASDAQ	RICK	Mon, Jun 28, 2010	8.85	8.85	8.50	8.58
3580	NASDAQ	RICK	Fri, Jun 25, 2010	8.67	8.79	8.55	8.73
3579	NASDAQ	RICK	Thu, Jun 24, 2010	8.66	8.81	8.51	8.64
3578	NASDAQ	RICK	Wed, Jun 23, 2010	8.69	8.80	8.35	8.69
3577	NASDAQ	RICK	Tue, Jun 22, 2010	8.92	8.93	8.60	8.66
3576	NASDAQ	RICK	Mon, Jun 21, 2010	9.12	9.38	8.80	8.87
3575	NASDAQ	RICK	Fri, Jun 18, 2010	9.15	9.16	8.80	8.88
3574	NASDAQ	RICK	Thu, Jun 17, 2010	9.26	9.26	8.87	9.09
3573	NASDAQ	RICK	Wed, Jun 16, 2010	9.42	9.42	9.02	9.16
3572	NASDAQ	RICK	Tue, Jun 15, 2010	8.95	9.38	8.60	9.38
3571	NASDAQ	RICK	Mon, Jun 14, 2010	8.47	8.94	8.22	8.75
3570	NASDAQ	RICK	Fri, Jun 11, 2010	7.85	8.24	7.79	8.12
3569	NASDAQ	RICK	Thu, Jun 10, 2010	8.35	8.39	7.61	7.88
3568	NASDAQ	RICK	Wed, Jun 9, 2010	8.13	8.40	8.05	8.21
3567	NASDAQ	RICK	Tue, Jun 8, 2010	8.30	8.37	8.01	8.13
3566	NASDAQ	RICK	Mon, Jun 7, 2010	8.70	8.79	8.16	8.17
3565	NASDAQ	RICK	Fri, Jun 4, 2010	8.77	8.87	8.63	8.64
3564	NASDAQ	RICK	Thu, Jun 3, 2010	9.07	9.24	8.94	8.98
3563	NASDAQ	RICK	Wed, Jun 2, 2010	8.91	9.06	8.84	9.02
3562	NASDAQ	RICK	Tue, Jun 1, 2010	9.18	9.33	8.90	8.90
3561	NASDAQ	RICK	Fri, May 28, 2010	9.48	9.62	9.21	9.22
3560	NASDAQ	RICK	Thu, May 27, 2010	9.33	9.50	9.18	9.46
3559	NASDAQ	RICK	Wed, May 26, 2010	9.28	9.47	8.94	8.99
3558	NASDAQ	RICK	Tue, May 25, 2010	9.02	9.06	8.65	9.03
3557	NASDAQ	RICK	Mon, May 24, 2010	9.33	9.80	9.21	9.24
3556	NASDAQ	RICK	Fri, May 21, 2010	9.03	9.56	8.85	9.37
3555	NASDAQ	RICK	Thu, May 20, 2010	9.75	9.75	9.12	9.32
3554	NASDAQ	RICK	Wed, May 19, 2010	9.94	10.18	9.75	9.83
3553	NASDAQ	RICK	Tue, May 18, 2010	10.66	10.68	9.98	10.19
3552	NASDAQ	RICK	Mon, May 17, 2010	10.56	10.75	9.70	10.38
3551	NASDAQ	RICK	Fri, May 14, 2010	10.93	10.94	10.37	10.64
3550	NASDAQ	RICK	Thu, May 13, 2010	10.99	11.26	10.94	11.06
3549	NASDAQ	RICK	Wed, May 12, 2010	11.76	11.85	10.80	11.09
3548	NASDAQ	RICK	Tue, May 11, 2010	11.00	11.79	10.62	11.40
3547	NASDAQ	RICK	Mon, May 10, 2010	11.00	11.50	10.81	11.09
3546	NASDAQ	RICK	Fri, May 7, 2010	11.29	11.29	10.05	10.49
3545	NASDAQ	RICK	Thu, May 6, 2010	11.47	11.81	10.11	10.99
3544	NASDAQ	RICK	Wed, May 5, 2010	11.82	12.02	10.93	11.52
3543	NASDAQ	RICK	Tue, May 4, 2010	12.39	12.39	11.78	12.05
3542	NASDAQ	RICK	Mon, May 3, 2010	12.36	12.81	12.35	12.38
3541	NASDAQ	RICK	Fri, Apr 30, 2010	13.10	13.10	12.37	12.39
3540	NASDAQ	RICK	Thu, Apr 29, 2010	12.07	13.25	12.00	12.90
3539	NASDAQ	RICK	Wed, Apr 28, 2010	12.11	12.18	11.76	12.06
3538	NASDAQ	RICK	Tue, Apr 27, 2010	12.70	12.71	12.03	12.11
3537	NASDAQ	RICK	Mon, Apr 26, 2010	13.05	13.27	12.60	12.78
3536	NASDAQ	RICK	Fri, Apr 23, 2010	12.87	13.27	12.80	13.09
3535	NASDAQ	RICK	Thu, Apr 22, 2010	12.26	13.10	12.18	12.97
3534	NASDAQ	RICK	Wed, Apr 21, 2010	12.51	12.51	12.25	12.38
3533	NASDAQ	RICK	Tue, Apr 20, 2010	12.33	12.52	12.15	12.51
3532	NASDAQ	RICK	Mon, Apr 19, 2010	12.42	12.54	11.89	12.27
3531	NASDAQ	RICK	Fri, Apr 16, 2010	12.86	12.86	12.06	12.53
3530	NASDAQ	RICK	Thu, Apr 15, 2010	12.61	12.88	12.45	12.82
3529	NASDAQ	RICK	Wed, Apr 14, 2010	12.48	12.76	12.43	12.72
3528	NASDAQ	RICK	Tue, Apr 13, 2010	12.76	12.80	12.36	12.52
3527	NASDAQ	RICK	Mon, Apr 12, 2010	12.92	13.00	12.80	12.85
3526	NASDAQ	RICK	Fri, Apr 9, 2010	13.15	13.40	12.79	12.99
3525	NASDAQ	RICK	Thu, Apr 8, 2010	12.69	13.17	12.62	13.15
3524	NASDAQ	RICK	Wed, Apr 7, 2010	13.00	13.19	12.80	12.90
3523	NASDAQ	RICK	Tue, Apr 6, 2010	12.75	13.15	12.75	13.09
3522	NASDAQ	RICK	Mon, Apr 5, 2010	13.12	13.24	12.80	12.81
3521	NASDAQ	RICK	Thu, Apr 1, 2010	12.53	13.04	12.40	13.01
3520	NASDAQ	RICK	Wed, Mar 31, 2010	12.65	13.04	12.26	12.80
3519	NASDAQ	RICK	Tue, Mar 30, 2010	12.89	12.95	11.79	12.62
3518	NASDAQ	RICK	Mon, Mar 29, 2010	13.09	13.24	12.85	13.03
3517	NASDAQ	RICK	Fri, Mar 26, 2010	13.42	13.51	13.01	13.13
3516	NASDAQ	RICK	Thu, Mar 25, 2010	13.42	13.82	13.26	13.46
3515	NASDAQ	RICK	Wed, Mar 24, 2010	13.85	14.00	13.10	13.25
3514	NASDAQ	RICK	Tue, Mar 23, 2010	14.30	14.32	13.86	13.97
3513	NASDAQ	RICK	Mon, Mar 22, 2010	14.26	14.35	14.00	14.30
3512	NASDAQ	RICK	Fri, Mar 19, 2010	14.92	14.96	14.24	14.48
3511	NASDAQ	RICK	Thu, Mar 18, 2010	14.35	14.89	14.31	14.84
3510	NASDAQ	RICK	Wed, Mar 17, 2010	14.24	14.65	14.24	14.42
3509	NASDAQ	RICK	Tue, Mar 16, 2010	13.93	14.24	13.78	14.23
3508	NASDAQ	RICK	Mon, Mar 15, 2010	14.10	14.24	13.76	13.97
3507	NASDAQ	RICK	Fri, Mar 12, 2010	14.21	14.39	14.10	14.22
3506	NASDAQ	RICK	Thu, Mar 11, 2010	14.16	14.45	14.15	14.23
3505	NASDAQ	RICK	Wed, Mar 10, 2010	14.21	14.47	14.15	14.22
3504	NASDAQ	RICK	Tue, Mar 9, 2010	14.50	14.67	14.11	14.13
3503	NASDAQ	RICK	Mon, Mar 8, 2010	14.76	14.91	14.36	14.40
3502	NASDAQ	RICK	Fri, Mar 5, 2010	14.25	14.65	14.25	14.36
3501	NASDAQ	RICK	Thu, Mar 4, 2010	14.17	14.41	13.44	14.25
3500	NASDAQ	RICK	Wed, Mar 3, 2010	14.95	15.00	13.70	14.31
3499	NASDAQ	RICK	Tue, Mar 2, 2010	15.00	15.50	14.75	14.98
3498	NASDAQ	RICK	Mon, Mar 1, 2010	15.95	16.05	13.12	14.64
3497	NASDAQ	RICK	Fri, Feb 26, 2010	15.07	15.62	14.88	15.45
3496	NASDAQ	RICK	Thu, Feb 25, 2010	14.32	15.11	14.32	15.00
3495	NASDAQ	RICK	Wed, Feb 24, 2010	14.09	14.69	14.04	14.50
3494	NASDAQ	RICK	Tue, Feb 23, 2010	14.09	14.10	13.31	14.02
3493	NASDAQ	RICK	Mon, Feb 22, 2010	13.09	14.27	13.00	13.91
3492	NASDAQ	RICK	Fri, Feb 19, 2010	12.65	12.74	12.45	12.57
3491	NASDAQ	RICK	Thu, Feb 18, 2010	12.00	12.94	11.95	12.77
3490	NASDAQ	RICK	Wed, Feb 17, 2010	12.45	12.50	11.25	11.95
3489	NASDAQ	RICK	Tue, Feb 16, 2010	12.16	12.90	11.90	12.89
3488	NASDAQ	RICK	Fri, Feb 12, 2010	11.69	11.99	11.53	11.90
3487	NASDAQ	RICK	Thu, Feb 11, 2010	11.47	11.84	11.35	11.76
3486	NASDAQ	RICK	Wed, Feb 10, 2010	11.02	11.67	10.86	11.43
3485	NASDAQ	RICK	Tue, Feb 9, 2010	11.16	11.32	10.89	11.13
3484	NASDAQ	RICK	Mon, Feb 8, 2010	11.18	11.39	10.98	11.10
3483	NASDAQ	RICK	Fri, Feb 5, 2010	11.42	11.55	10.81	11.13
3482	NASDAQ	RICK	Thu, Feb 4, 2010	12.16	12.16	11.25	11.41
3481	NASDAQ	RICK	Wed, Feb 3, 2010	11.10	12.00	11.10	11.66
3480	NASDAQ	RICK	Tue, Feb 2, 2010	10.80	11.29	10.77	11.09
3479	NASDAQ	RICK	Mon, Feb 1, 2010	11.27	11.27	10.83	10.91
3478	NASDAQ	RICK	Fri, Jan 29, 2010	11.16	11.43	11.11	11.14
3477	NASDAQ	RICK	Thu, Jan 28, 2010	11.46	11.46	11.02	11.15
3476	NASDAQ	RICK	Wed, Jan 27, 2010	11.47	11.51	11.21	11.51
3475	NASDAQ	RICK	Tue, Jan 26, 2010	11.19	11.55	11.00	11.55
3474	NASDAQ	RICK	Mon, Jan 25, 2010	11.91	11.93	11.25	11.40
3473	NASDAQ	RICK	Fri, Jan 22, 2010	11.29	11.94	11.12	11.47
3472	NASDAQ	RICK	Thu, Jan 21, 2010	12.07	12.20	10.71	11.23
3471	NASDAQ	RICK	Wed, Jan 20, 2010	11.92	12.00	11.40	12.00
3470	NASDAQ	RICK	Tue, Jan 19, 2010	12.00	12.25	11.55	11.95
3469	NASDAQ	RICK	Fri, Jan 15, 2010	11.92	12.33	11.43	11.54
3468	NASDAQ	RICK	Thu, Jan 14, 2010	11.10	11.84	11.05	11.78
3467	NASDAQ	RICK	Wed, Jan 13, 2010	10.86	11.03	10.57	11.03
3466	NASDAQ	RICK	Tue, Jan 12, 2010	11.14	11.21	10.80	10.97
3465	NASDAQ	RICK	Mon, Jan 11, 2010	10.59	11.46	10.48	11.06
3464	NASDAQ	RICK	Fri, Jan 8, 2010	9.79	10.43	9.43	10.41
3463	NASDAQ	RICK	Thu, Jan 7, 2010	9.35	9.71	9.31	9.71
3462	NASDAQ	RICK	Wed, Jan 6, 2010	9.42	9.57	9.18	9.34
3461	NASDAQ	RICK	Tue, Jan 5, 2010	9.15	9.37	9.15	9.37
3460	NASDAQ	RICK	Mon, Jan 4, 2010	8.86	9.18	8.60	9.15
3459	NASDAQ	RICK	Thu, Dec 31, 2009	8.70	9.04	8.41	8.56
3458	NASDAQ	RICK	Wed, Dec 30, 2009	8.79	8.79	8.51	8.62
3457	NASDAQ	RICK	Tue, Dec 29, 2009	8.38	8.94	8.38	8.83
3456	NASDAQ	RICK	Mon, Dec 28, 2009	8.49	8.49	8.30	8.30
3455	NASDAQ	RICK	Thu, Dec 24, 2009	8.47	8.56	8.31	8.42
3454	NASDAQ	RICK	Wed, Dec 23, 2009	8.50	8.60	8.41	8.50
3453	NASDAQ	RICK	Tue, Dec 22, 2009	8.05	8.56	8.04	8.46
3452	NASDAQ	RICK	Mon, Dec 21, 2009	7.79	8.15	7.79	8.00
3451	NASDAQ	RICK	Fri, Dec 18, 2009	7.95	7.95	7.58	7.67
3450	NASDAQ	RICK	Thu, Dec 17, 2009	7.55	7.95	7.55	7.95
3449	NASDAQ	RICK	Wed, Dec 16, 2009	7.42	7.55	7.30	7.50
3448	NASDAQ	RICK	Tue, Dec 15, 2009	7.30	7.42	7.29	7.34
3447	NASDAQ	RICK	Mon, Dec 14, 2009	7.33	7.38	7.20	7.34
3446	NASDAQ	RICK	Fri, Dec 11, 2009	7.38	7.40	7.19	7.34
3445	NASDAQ	RICK	Thu, Dec 10, 2009	7.24	7.38	7.24	7.30
3444	NASDAQ	RICK	Wed, Dec 9, 2009	7.27	7.30	7.17	7.22
3443	NASDAQ	RICK	Tue, Dec 8, 2009	7.12	7.23	7.05	7.22
3442	NASDAQ	RICK	Mon, Dec 7, 2009	7.09	7.24	7.09	7.12
3441	NASDAQ	RICK	Fri, Dec 4, 2009	7.19	7.22	7.00	7.15
3440	NASDAQ	RICK	Thu, Dec 3, 2009	7.27	7.29	7.09	7.11
3439	NASDAQ	RICK	Wed, Dec 2, 2009	7.18	7.25	7.05	7.25
3438	NASDAQ	RICK	Tue, Dec 1, 2009	7.00	7.18	6.91	7.17
3437	NASDAQ	RICK	Mon, Nov 30, 2009	7.20	7.20	6.75	6.97
3436	NASDAQ	RICK	Fri, Nov 27, 2009	6.97	7.10	6.84	7.02
3435	NASDAQ	RICK	Wed, Nov 25, 2009	7.20	7.20	6.98	7.05
3434	NASDAQ	RICK	Tue, Nov 24, 2009	7.28	7.34	7.09	7.11
3433	NASDAQ	RICK	Mon, Nov 23, 2009	7.50	7.52	7.11	7.29
3432	NASDAQ	RICK	Fri, Nov 20, 2009	7.22	7.36	7.21	7.26
3431	NASDAQ	RICK	Thu, Nov 19, 2009	7.41	7.44	7.26	7.28
3430	NASDAQ	RICK	Wed, Nov 18, 2009	7.44	7.49	7.30	7.39
3429	NASDAQ	RICK	Tue, Nov 17, 2009	7.39	7.54	7.39	7.42
3428	NASDAQ	RICK	Mon, Nov 16, 2009	7.43	7.59	7.37	7.46
3427	NASDAQ	RICK	Fri, Nov 13, 2009	7.59	7.59	7.31	7.38
3426	NASDAQ	RICK	Thu, Nov 12, 2009	7.49	7.55	7.40	7.45
3425	NASDAQ	RICK	Wed, Nov 11, 2009	7.55	7.55	7.36	7.44
3424	NASDAQ	RICK	Tue, Nov 10, 2009	7.60	7.65	7.44	7.49
3423	NASDAQ	RICK	Mon, Nov 9, 2009	7.63	7.63	7.35	7.40
3422	NASDAQ	RICK	Fri, Nov 6, 2009	7.44	7.74	7.35	7.47
3421	NASDAQ	RICK	Thu, Nov 5, 2009	7.47	7.65	7.43	7.46
3420	NASDAQ	RICK	Wed, Nov 4, 2009	7.16	7.58	7.16	7.35
3419	NASDAQ	RICK	Tue, Nov 3, 2009	7.05	7.15	6.95	7.15
3418	NASDAQ	RICK	Mon, Nov 2, 2009	7.42	7.42	7.03	7.10
3417	NASDAQ	RICK	Fri, Oct 30, 2009	7.55	7.66	7.24	7.31
3416	NASDAQ	RICK	Thu, Oct 29, 2009	7.41	7.88	7.34	7.54
3415	NASDAQ	RICK	Wed, Oct 28, 2009	7.90	7.90	7.20	7.20
3414	NASDAQ	RICK	Tue, Oct 27, 2009	8.03	8.04	7.85	7.91
3413	NASDAQ	RICK	Mon, Oct 26, 2009	8.27	8.27	8.00	8.02
3412	NASDAQ	RICK	Fri, Oct 23, 2009	8.40	8.48	8.20	8.25
3411	NASDAQ	RICK	Thu, Oct 22, 2009	8.14	8.37	8.14	8.36
3410	NASDAQ	RICK	Wed, Oct 21, 2009	8.23	8.40	8.16	8.20
3409	NASDAQ	RICK	Tue, Oct 20, 2009	8.45	8.46	7.91	8.23
3408	NASDAQ	RICK	Mon, Oct 19, 2009	8.44	8.48	8.31	8.41
3407	NASDAQ	RICK	Fri, Oct 16, 2009	8.53	8.56	8.43	8.48
3406	NASDAQ	RICK	Thu, Oct 15, 2009	8.64	8.64	8.47	8.51
3405	NASDAQ	RICK	Wed, Oct 14, 2009	8.57	8.70	8.46	8.47
3404	NASDAQ	RICK	Tue, Oct 13, 2009	8.44	8.50	8.40	8.46
3403	NASDAQ	RICK	Mon, Oct 12, 2009	8.39	8.60	8.39	8.48
3402	NASDAQ	RICK	Fri, Oct 9, 2009	8.01	8.65	8.01	8.39
3401	NASDAQ	RICK	Thu, Oct 8, 2009	8.55	8.72	8.24	8.46
3400	NASDAQ	RICK	Wed, Oct 7, 2009	8.42	8.64	8.42	8.53
3399	NASDAQ	RICK	Tue, Oct 6, 2009	8.25	8.60	8.25	8.39
3398	NASDAQ	RICK	Mon, Oct 5, 2009	8.13	8.50	8.06	8.13
3397	NASDAQ	RICK	Fri, Oct 2, 2009	8.08	8.11	7.90	8.00
3396	NASDAQ	RICK	Thu, Oct 1, 2009	8.63	8.66	8.17	8.21
3395	NASDAQ	RICK	Wed, Sep 30, 2009	8.91	8.93	8.50	8.60
3394	NASDAQ	RICK	Tue, Sep 29, 2009	8.47	8.83	8.47	8.82
3393	NASDAQ	RICK	Mon, Sep 28, 2009	7.96	8.57	7.88	8.52
3392	NASDAQ	RICK	Fri, Sep 25, 2009	8.17	8.17	7.83	7.97
3391	NASDAQ	RICK	Thu, Sep 24, 2009	8.50	8.57	8.12	8.25
3390	NASDAQ	RICK	Wed, Sep 23, 2009	8.61	8.62	8.50	8.52
3389	NASDAQ	RICK	Tue, Sep 22, 2009	8.59	8.62	8.50	8.55
3388	NASDAQ	RICK	Mon, Sep 21, 2009	8.58	8.60	8.37	8.45
3387	NASDAQ	RICK	Fri, Sep 18, 2009	8.47	8.76	8.38	8.54
3386	NASDAQ	RICK	Thu, Sep 17, 2009	8.62	8.73	8.24	8.47
3385	NASDAQ	RICK	Wed, Sep 16, 2009	8.43	8.80	8.43	8.60
3384	NASDAQ	RICK	Tue, Sep 15, 2009	8.16	8.49	8.16	8.32
3383	NASDAQ	RICK	Mon, Sep 14, 2009	8.16	8.64	8.16	8.18
3382	NASDAQ	RICK	Fri, Sep 11, 2009	8.08	8.23	8.06	8.20
3381	NASDAQ	RICK	Thu, Sep 10, 2009	7.95	8.10	7.88	8.00
3380	NASDAQ	RICK	Wed, Sep 9, 2009	7.88	8.00	7.76	7.91
3379	NASDAQ	RICK	Tue, Sep 8, 2009	7.89	7.98	7.80	7.85
3378	NASDAQ	RICK	Fri, Sep 4, 2009	7.59	7.90	7.51	7.75
3377	NASDAQ	RICK	Thu, Sep 3, 2009	7.48	7.60	7.44	7.58
3376	NASDAQ	RICK	Wed, Sep 2, 2009	7.39	7.50	7.12	7.39
3375	NASDAQ	RICK	Tue, Sep 1, 2009	7.55	7.85	7.33	7.34
3374	NASDAQ	RICK	Mon, Aug 31, 2009	7.82	7.84	7.57	7.57
3373	NASDAQ	RICK	Fri, Aug 28, 2009	7.84	7.95	7.78	7.82
3372	NASDAQ	RICK	Thu, Aug 27, 2009	8.03	8.03	7.70	7.82
3371	NASDAQ	RICK	Wed, Aug 26, 2009	8.02	8.12	7.92	7.99
3370	NASDAQ	RICK	Tue, Aug 25, 2009	8.07	8.18	7.90	7.96
3369	NASDAQ	RICK	Mon, Aug 24, 2009	8.24	8.28	8.00	8.05
3368	NASDAQ	RICK	Fri, Aug 21, 2009	8.20	8.31	7.96	8.00
3367	NASDAQ	RICK	Thu, Aug 20, 2009	7.95	8.24	7.95	8.06
3366	NASDAQ	RICK	Wed, Aug 19, 2009	7.77	8.05	7.61	7.98
3365	NASDAQ	RICK	Tue, Aug 18, 2009	7.77	8.00	7.65	7.85
3364	NASDAQ	RICK	Mon, Aug 17, 2009	8.13	8.18	7.53	7.61
3363	NASDAQ	RICK	Fri, Aug 14, 2009	8.65	8.67	8.19	8.32
3362	NASDAQ	RICK	Thu, Aug 13, 2009	9.08	9.08	8.15	8.58
3361	NASDAQ	RICK	Wed, Aug 12, 2009	8.88	9.12	8.53	9.03
3360	NASDAQ	RICK	Tue, Aug 11, 2009	8.31	8.82	8.20	8.50
3359	NASDAQ	RICK	Mon, Aug 10, 2009	8.00	8.18	7.92	8.16
3358	NASDAQ	RICK	Fri, Aug 7, 2009	8.00	8.05	7.80	8.01
3357	NASDAQ	RICK	Thu, Aug 6, 2009	8.10	8.15	7.89	8.00
3356	NASDAQ	RICK	Wed, Aug 5, 2009	8.09	8.19	7.95	8.10
3355	NASDAQ	RICK	Tue, Aug 4, 2009	7.69	8.23	7.69	8.19
3354	NASDAQ	RICK	Mon, Aug 3, 2009	7.67	7.84	7.61	7.81
3353	NASDAQ	RICK	Fri, Jul 31, 2009	7.36	7.80	7.16	7.63
3352	NASDAQ	RICK	Thu, Jul 30, 2009	7.47	7.65	7.42	7.46
3351	NASDAQ	RICK	Wed, Jul 29, 2009	7.57	7.57	7.30	7.38
3350	NASDAQ	RICK	Tue, Jul 28, 2009	7.61	7.66	7.46	7.54
3349	NASDAQ	RICK	Mon, Jul 27, 2009	7.52	7.73	7.52	7.58
3348	NASDAQ	RICK	Fri, Jul 24, 2009	7.55	7.70	7.25	7.52
3347	NASDAQ	RICK	Thu, Jul 23, 2009	7.59	7.76	7.48	7.58
3346	NASDAQ	RICK	Wed, Jul 22, 2009	7.33	7.80	7.11	7.61
3345	NASDAQ	RICK	Tue, Jul 21, 2009	7.35	7.35	7.11	7.33
3344	NASDAQ	RICK	Mon, Jul 20, 2009	7.34	7.34	7.10	7.25
3343	NASDAQ	RICK	Fri, Jul 17, 2009	7.36	7.36	6.99	7.32
3342	NASDAQ	RICK	Thu, Jul 16, 2009	7.37	7.50	7.19	7.25
3341	NASDAQ	RICK	Wed, Jul 15, 2009	6.77	7.48	6.64	7.38
3340	NASDAQ	RICK	Tue, Jul 14, 2009	6.67	6.72	6.52	6.68
3339	NASDAQ	RICK	Mon, Jul 13, 2009	6.78	6.78	6.46	6.64
3338	NASDAQ	RICK	Fri, Jul 10, 2009	6.66	6.88	6.57	6.68
3337	NASDAQ	RICK	Thu, Jul 9, 2009	6.58	6.98	6.50	6.75
3336	NASDAQ	RICK	Wed, Jul 8, 2009	6.83	6.83	6.41	6.59
3335	NASDAQ	RICK	Tue, Jul 7, 2009	6.06	6.82	5.90	6.78
3334	NASDAQ	RICK	Mon, Jul 6, 2009	5.81	5.86	5.71	5.75
3333	NASDAQ	RICK	Thu, Jul 2, 2009	5.92	6.00	5.82	5.90
3332	NASDAQ	RICK	Wed, Jul 1, 2009	6.14	6.29	6.00	6.08
3331	NASDAQ	RICK	Tue, Jun 30, 2009	6.25	6.32	6.10	6.10
3330	NASDAQ	RICK	Mon, Jun 29, 2009	5.92	6.48	5.81	6.25
3329	NASDAQ	RICK	Fri, Jun 26, 2009	5.92	6.12	5.59	5.81
3328	NASDAQ	RICK	Thu, Jun 25, 2009	5.68	6.08	5.68	5.94
3327	NASDAQ	RICK	Wed, Jun 24, 2009	5.71	6.11	5.59	5.78
3326	NASDAQ	RICK	Tue, Jun 23, 2009	5.74	5.74	5.50	5.63
3325	NASDAQ	RICK	Mon, Jun 22, 2009	6.05	6.22	5.63	5.75
3324	NASDAQ	RICK	Fri, Jun 19, 2009	6.21	6.22	6.02	6.09
3323	NASDAQ	RICK	Thu, Jun 18, 2009	6.21	6.21	6.02	6.11
3322	NASDAQ	RICK	Wed, Jun 17, 2009	6.22	6.25	5.89	6.24
3321	NASDAQ	RICK	Tue, Jun 16, 2009	6.50	6.60	6.15	6.21
3320	NASDAQ	RICK	Mon, Jun 15, 2009	6.80	6.83	6.30	6.40
3319	NASDAQ	RICK	Fri, Jun 12, 2009	6.73	6.77	6.55	6.77
3318	NASDAQ	RICK	Thu, Jun 11, 2009	6.85	6.91	6.70	6.72
3317	NASDAQ	RICK	Wed, Jun 10, 2009	6.91	7.00	6.64	6.79
3316	NASDAQ	RICK	Tue, Jun 9, 2009	6.82	6.90	6.74	6.83
3315	NASDAQ	RICK	Mon, Jun 8, 2009	6.72	6.88	6.72	6.77
3314	NASDAQ	RICK	Fri, Jun 5, 2009	6.90	6.92	6.71	6.85
3313	NASDAQ	RICK	Thu, Jun 4, 2009	6.79	6.89	6.50	6.86
3312	NASDAQ	RICK	Wed, Jun 3, 2009	6.50	6.68	6.50	6.65
3311	NASDAQ	RICK	Tue, Jun 2, 2009	6.92	6.92	6.50	6.65
3310	NASDAQ	RICK	Mon, Jun 1, 2009	6.92	7.13	6.85	6.91
3309	NASDAQ	RICK	Fri, May 29, 2009	6.86	6.90	6.67	6.76
3308	NASDAQ	RICK	Thu, May 28, 2009	6.98	6.98	6.77	6.86
3307	NASDAQ	RICK	Wed, May 27, 2009	6.96	7.03	6.76	6.95
3306	NASDAQ	RICK	Tue, May 26, 2009	6.65	6.98	6.64	6.98
3305	NASDAQ	RICK	Fri, May 22, 2009	6.85	6.98	6.59	6.70
3304	NASDAQ	RICK	Thu, May 21, 2009	6.98	6.98	6.68	6.79
3303	NASDAQ	RICK	Wed, May 20, 2009	6.96	7.02	6.83	7.00
3302	NASDAQ	RICK	Tue, May 19, 2009	7.00	7.12	6.84	6.92
3301	NASDAQ	RICK	Mon, May 18, 2009	6.78	7.00	6.62	7.00
3300	NASDAQ	RICK	Fri, May 15, 2009	6.90	6.94	6.68	6.71
3299	NASDAQ	RICK	Thu, May 14, 2009	6.53	7.16	6.32	6.80
3298	NASDAQ	RICK	Wed, May 13, 2009	7.51	7.51	6.01	6.53
3297	NASDAQ	RICK	Tue, May 12, 2009	7.53	7.53	7.02	7.40
3296	NASDAQ	RICK	Mon, May 11, 2009	7.18	7.49	6.84	7.47
3295	NASDAQ	RICK	Fri, May 8, 2009	6.94	7.31	6.90	7.14
3294	NASDAQ	RICK	Thu, May 7, 2009	7.74	7.76	6.40	6.82
3293	NASDAQ	RICK	Wed, May 6, 2009	7.58	7.85	7.42	7.59
3292	NASDAQ	RICK	Tue, May 5, 2009	6.96	7.40	6.66	7.30
3291	NASDAQ	RICK	Mon, May 4, 2009	6.90	7.17	6.71	7.00
3290	NASDAQ	RICK	Fri, May 1, 2009	6.00	6.72	6.00	6.72
3289	NASDAQ	RICK	Thu, Apr 30, 2009	5.61	6.55	5.61	5.96
3288	NASDAQ	RICK	Wed, Apr 29, 2009	5.44	5.61	5.30	5.56
3287	NASDAQ	RICK	Tue, Apr 28, 2009	5.25	5.35	5.17	5.26
3286	NASDAQ	RICK	Mon, Apr 27, 2009	5.29	5.54	5.18	5.28
3285	NASDAQ	RICK	Fri, Apr 24, 2009	5.50	5.57	5.31	5.49
3284	NASDAQ	RICK	Thu, Apr 23, 2009	5.57	5.57	5.29	5.38
3283	NASDAQ	RICK	Wed, Apr 22, 2009	5.25	5.57	5.20	5.41
3282	NASDAQ	RICK	Tue, Apr 21, 2009	5.02	5.40	4.97	5.34
3281	NASDAQ	RICK	Mon, Apr 20, 2009	5.30	5.39	5.00	5.01
3280	NASDAQ	RICK	Fri, Apr 17, 2009	5.51	5.51	5.22	5.42
3279	NASDAQ	RICK	Thu, Apr 16, 2009	5.30	5.54	5.17	5.41
3278	NASDAQ	RICK	Wed, Apr 15, 2009	5.06	5.28	4.92	5.14
3277	NASDAQ	RICK	Tue, Apr 14, 2009	5.44	5.44	5.02	5.06
3276	NASDAQ	RICK	Mon, Apr 13, 2009	5.34	5.50	5.14	5.44
3275	NASDAQ	RICK	Thu, Apr 9, 2009	5.27	5.49	4.92	5.34
3274	NASDAQ	RICK	Wed, Apr 8, 2009	4.81	4.88	4.55	4.88
3273	NASDAQ	RICK	Tue, Apr 7, 2009	5.15	5.15	4.62	4.79
3272	NASDAQ	RICK	Mon, Apr 6, 2009	5.76	5.76	4.93	5.14
3271	NASDAQ	RICK	Fri, Apr 3, 2009	4.95	5.97	4.85	5.74
3270	NASDAQ	RICK	Thu, Apr 2, 2009	4.63	4.99	4.59	4.94
3269	NASDAQ	RICK	Wed, Apr 1, 2009	4.41	4.59	4.25	4.53
3268	NASDAQ	RICK	Tue, Mar 31, 2009	4.40	4.70	4.39	4.54
3267	NASDAQ	RICK	Mon, Mar 30, 2009	4.55	4.55	4.21	4.25
3266	NASDAQ	RICK	Fri, Mar 27, 2009	4.78	4.80	4.50	4.55
3265	NASDAQ	RICK	Thu, Mar 26, 2009	3.88	4.89	3.81	4.75
3264	NASDAQ	RICK	Wed, Mar 25, 2009	3.43	3.76	3.40	3.76
3263	NASDAQ	RICK	Tue, Mar 24, 2009	3.55	3.55	3.35	3.44
3262	NASDAQ	RICK	Mon, Mar 23, 2009	3.27	3.56	3.27	3.56
3261	NASDAQ	RICK	Fri, Mar 20, 2009	3.26	3.28	3.15	3.15
3260	NASDAQ	RICK	Thu, Mar 19, 2009	3.31	3.34	3.11	3.26
3259	NASDAQ	RICK	Wed, Mar 18, 2009	3.00	3.22	2.97	3.22
3258	NASDAQ	RICK	Tue, Mar 17, 2009	2.92	3.01	2.85	3.01
3257	NASDAQ	RICK	Mon, Mar 16, 2009	3.00	3.09	2.82	2.83
3256	NASDAQ	RICK	Fri, Mar 13, 2009	3.00	3.08	2.84	2.92
3255	NASDAQ	RICK	Thu, Mar 12, 2009	2.72	2.98	2.70	2.98
3254	NASDAQ	RICK	Wed, Mar 11, 2009	2.70	2.84	2.66	2.72
3253	NASDAQ	RICK	Tue, Mar 10, 2009	2.48	2.70	2.48	2.64
3252	NASDAQ	RICK	Mon, Mar 9, 2009	2.60	2.62	2.44	2.44
3251	NASDAQ	RICK	Fri, Mar 6, 2009	2.75	2.78	2.61	2.63
3250	NASDAQ	RICK	Thu, Mar 5, 2009	2.81	2.86	2.61	2.61
3249	NASDAQ	RICK	Wed, Mar 4, 2009	2.64	2.80	2.62	2.78
3248	NASDAQ	RICK	Tue, Mar 3, 2009	2.76	3.01	2.54	2.54
3247	NASDAQ	RICK	Mon, Mar 2, 2009	3.00	3.02	2.68	2.69
3246	NASDAQ	RICK	Fri, Feb 27, 2009	3.00	3.15	3.00	3.03
3245	NASDAQ	RICK	Thu, Feb 26, 2009	3.14	3.19	3.05	3.08
3244	NASDAQ	RICK	Wed, Feb 25, 2009	3.11	3.23	3.03	3.13
3243	NASDAQ	RICK	Tue, Feb 24, 2009	3.05	3.22	3.01	3.12
3242	NASDAQ	RICK	Mon, Feb 23, 2009	3.43	3.43	3.02	3.02
3241	NASDAQ	RICK	Fri, Feb 20, 2009	3.67	3.70	3.39	3.39
3240	NASDAQ	RICK	Thu, Feb 19, 2009	4.00	4.05	3.67	3.70
3239	NASDAQ	RICK	Wed, Feb 18, 2009	3.90	4.03	3.66	3.92
3238	NASDAQ	RICK	Tue, Feb 17, 2009	3.86	3.87	3.51	3.63
3237	NASDAQ	RICK	Fri, Feb 13, 2009	3.93	4.06	3.88	3.93
3236	NASDAQ	RICK	Thu, Feb 12, 2009	4.10	4.12	3.89	3.89
3235	NASDAQ	RICK	Wed, Feb 11, 2009	4.14	4.17	4.05	4.08
3234	NASDAQ	RICK	Tue, Feb 10, 2009	4.28	4.34	4.03	4.03
3233	NASDAQ	RICK	Mon, Feb 9, 2009	4.29	4.40	4.20	4.39
3232	NASDAQ	RICK	Fri, Feb 6, 2009	4.11	4.25	4.09	4.24
3231	NASDAQ	RICK	Thu, Feb 5, 2009	4.18	4.18	4.05	4.15
3230	NASDAQ	RICK	Wed, Feb 4, 2009	4.24	4.29	4.10	4.15
3229	NASDAQ	RICK	Tue, Feb 3, 2009	4.08	4.15	3.99	4.11
3228	NASDAQ	RICK	Mon, Feb 2, 2009	3.98	4.06	3.98	4.00
3227	NASDAQ	RICK	Fri, Jan 30, 2009	4.11	4.11	3.91	3.98
3226	NASDAQ	RICK	Thu, Jan 29, 2009	4.29	4.38	4.03	4.03
3225	NASDAQ	RICK	Wed, Jan 28, 2009	4.34	4.48	4.25	4.31
3224	NASDAQ	RICK	Tue, Jan 27, 2009	4.03	4.22	4.02	4.21
3223	NASDAQ	RICK	Mon, Jan 26, 2009	4.03	4.14	4.00	4.05
3222	NASDAQ	RICK	Fri, Jan 23, 2009	4.01	4.05	4.00	4.00
3221	NASDAQ	RICK	Thu, Jan 22, 2009	4.13	4.16	4.00	4.11
3220	NASDAQ	RICK	Wed, Jan 21, 2009	4.09	4.23	3.96	4.11
3219	NASDAQ	RICK	Tue, Jan 20, 2009	4.10	4.19	4.00	4.00
3218	NASDAQ	RICK	Fri, Jan 16, 2009	4.31	4.38	4.10	4.14
3217	NASDAQ	RICK	Thu, Jan 15, 2009	4.25	4.38	3.96	4.19
3216	NASDAQ	RICK	Wed, Jan 14, 2009	4.51	4.51	4.21	4.24
3215	NASDAQ	RICK	Tue, Jan 13, 2009	4.76	4.91	4.44	4.47
3214	NASDAQ	RICK	Mon, Jan 12, 2009	5.33	5.35	4.70	4.70
3213	NASDAQ	RICK	Fri, Jan 9, 2009	5.68	5.68	5.13	5.19
3212	NASDAQ	RICK	Thu, Jan 8, 2009	5.38	5.67	5.11	5.67
3211	NASDAQ	RICK	Wed, Jan 7, 2009	5.56	5.69	5.25	5.38
3210	NASDAQ	RICK	Tue, Jan 6, 2009	4.79	5.70	4.67	5.69
3209	NASDAQ	RICK	Mon, Jan 5, 2009	4.88	4.90	4.42	4.65
3208	NASDAQ	RICK	Fri, Jan 2, 2009	4.04	4.84	4.04	4.83
3207	NASDAQ	RICK	Wed, Dec 31, 2008	4.02	4.05	3.90	3.99
3206	NASDAQ	RICK	Tue, Dec 30, 2008	4.47	4.60	3.75	3.99
3205	NASDAQ	RICK	Mon, Dec 29, 2008	5.25	5.25	4.48	4.64
3204	NASDAQ	RICK	Fri, Dec 26, 2008	4.88	5.04	4.81	4.95
3203	NASDAQ	RICK	Wed, Dec 24, 2008	4.92	5.01	4.88	4.93
3202	NASDAQ	RICK	Tue, Dec 23, 2008	4.95	5.24	4.79	4.91
3201	NASDAQ	RICK	Mon, Dec 22, 2008	4.79	4.91	4.50	4.91
3200	NASDAQ	RICK	Fri, Dec 19, 2008	4.75	4.77	4.51	4.68
3199	NASDAQ	RICK	Thu, Dec 18, 2008	4.92	4.92	4.50	4.65
3198	NASDAQ	RICK	Wed, Dec 17, 2008	4.85	4.91	4.60	4.69
3197	NASDAQ	RICK	Tue, Dec 16, 2008	4.78	4.93	4.50	4.89
3196	NASDAQ	RICK	Mon, Dec 15, 2008	5.41	5.59	4.77	4.77
3195	NASDAQ	RICK	Fri, Dec 12, 2008	4.44	5.29	4.10	5.26
3194	NASDAQ	RICK	Thu, Dec 11, 2008	5.55	5.72	5.12	5.23
3193	NASDAQ	RICK	Wed, Dec 10, 2008	5.24	5.68	5.20	5.50
3192	NASDAQ	RICK	Tue, Dec 9, 2008	5.58	5.58	5.23	5.23
3191	NASDAQ	RICK	Mon, Dec 8, 2008	5.00	5.53	5.00	5.53
3190	NASDAQ	RICK	Fri, Dec 5, 2008	4.55	4.87	4.49	4.87
3189	NASDAQ	RICK	Thu, Dec 4, 2008	4.50	4.84	4.50	4.61
3188	NASDAQ	RICK	Wed, Dec 3, 2008	4.19	4.70	4.19	4.51
3187	NASDAQ	RICK	Tue, Dec 2, 2008	4.08	4.27	4.00	4.26
3186	NASDAQ	RICK	Mon, Dec 1, 2008	4.50	4.58	4.00	4.01
3185	NASDAQ	RICK	Fri, Nov 28, 2008	4.46	4.56	4.27	4.45
3184	NASDAQ	RICK	Wed, Nov 26, 2008	4.03	4.44	4.03	4.39
3183	NASDAQ	RICK	Tue, Nov 25, 2008	4.11	4.16	3.95	4.06
3182	NASDAQ	RICK	Mon, Nov 24, 2008	3.81	4.16	3.71	4.05
3181	NASDAQ	RICK	Fri, Nov 21, 2008	3.67	3.83	3.51	3.77
3180	NASDAQ	RICK	Thu, Nov 20, 2008	4.02	4.15	3.56	3.56
3179	NASDAQ	RICK	Wed, Nov 19, 2008	4.22	4.38	4.06	4.06
3178	NASDAQ	RICK	Tue, Nov 18, 2008	4.91	4.93	4.16	4.21
3177	NASDAQ	RICK	Mon, Nov 17, 2008	5.03	5.15	4.82	4.90
3176	NASDAQ	RICK	Fri, Nov 14, 2008	5.20	5.36	4.81	5.05
3175	NASDAQ	RICK	Thu, Nov 13, 2008	4.96	4.99	4.27	4.49
3174	NASDAQ	RICK	Wed, Nov 12, 2008	5.43	5.44	4.81	4.81
3173	NASDAQ	RICK	Tue, Nov 11, 2008	5.80	5.80	5.41	5.46
3172	NASDAQ	RICK	Mon, Nov 10, 2008	6.07	6.22	5.72	5.79
3171	NASDAQ	RICK	Fri, Nov 7, 2008	5.94	6.06	5.82	5.98
3170	NASDAQ	RICK	Thu, Nov 6, 2008	6.02	6.10	5.75	5.77
3169	NASDAQ	RICK	Wed, Nov 5, 2008	6.35	6.48	5.95	5.95
3168	NASDAQ	RICK	Tue, Nov 4, 2008	6.55	6.69	6.31	6.38
3167	NASDAQ	RICK	Mon, Nov 3, 2008	6.43	6.68	6.36	6.46
3166	NASDAQ	RICK	Fri, Oct 31, 2008	5.98	6.43	5.91	6.32
3165	NASDAQ	RICK	Thu, Oct 30, 2008	6.18	6.21	5.82	5.98
3164	NASDAQ	RICK	Wed, Oct 29, 2008	6.30	6.50	6.00	6.02
3163	NASDAQ	RICK	Tue, Oct 28, 2008	6.74	6.74	6.08	6.20
3162	NASDAQ	RICK	Mon, Oct 27, 2008	6.27	6.65	6.27	6.45
3161	NASDAQ	RICK	Fri, Oct 24, 2008	6.26	6.74	6.26	6.60
3160	NASDAQ	RICK	Thu, Oct 23, 2008	6.71	7.28	6.51	6.81
3159	NASDAQ	RICK	Wed, Oct 22, 2008	7.00	7.15	6.50	6.64
3158	NASDAQ	RICK	Tue, Oct 21, 2008	7.60	7.60	7.11	7.12
3157	NASDAQ	RICK	Mon, Oct 20, 2008	7.76	7.91	7.51	7.60
3156	NASDAQ	RICK	Fri, Oct 17, 2008	7.44	7.70	7.24	7.69
3155	NASDAQ	RICK	Thu, Oct 16, 2008	7.15	7.63	6.91	7.60
3154	NASDAQ	RICK	Wed, Oct 15, 2008	7.42	7.68	7.11	7.11
3153	NASDAQ	RICK	Tue, Oct 14, 2008	7.84	8.02	7.35	7.46
3152	NASDAQ	RICK	Mon, Oct 13, 2008	7.41	7.48	7.30	7.45
3151	NASDAQ	RICK	Fri, Oct 10, 2008	6.21	7.00	6.19	6.94
3150	NASDAQ	RICK	Thu, Oct 9, 2008	7.30	7.30	6.31	6.31
3149	NASDAQ	RICK	Wed, Oct 8, 2008	6.83	7.02	6.25	6.71
3148	NASDAQ	RICK	Tue, Oct 7, 2008	7.18	7.42	7.00	7.04
3147	NASDAQ	RICK	Mon, Oct 6, 2008	8.70	8.73	6.76	7.15
3146	NASDAQ	RICK	Fri, Oct 3, 2008	9.17	9.31	8.76	8.76
3145	NASDAQ	RICK	Thu, Oct 2, 2008	9.57	10.00	9.00	9.03
3144	NASDAQ	RICK	Wed, Oct 1, 2008	9.71	9.98	9.51	9.69
3143	NASDAQ	RICK	Tue, Sep 30, 2008	10.00	10.00	9.64	9.82
3142	NASDAQ	RICK	Mon, Sep 29, 2008	10.28	10.28	9.55	9.64
3141	NASDAQ	RICK	Fri, Sep 26, 2008	10.01	10.36	10.01	10.23
3140	NASDAQ	RICK	Thu, Sep 25, 2008	10.97	11.17	10.00	10.31
3139	NASDAQ	RICK	Wed, Sep 24, 2008	12.43	12.43	10.91	11.00
3138	NASDAQ	RICK	Tue, Sep 23, 2008	12.44	12.59	11.81	12.13
3137	NASDAQ	RICK	Mon, Sep 22, 2008	12.88	12.90	12.35	12.38
3136	NASDAQ	RICK	Fri, Sep 19, 2008	13.41	13.49	12.79	12.91
3135	NASDAQ	RICK	Thu, Sep 18, 2008	12.69	13.11	12.38	12.89
3134	NASDAQ	RICK	Wed, Sep 17, 2008	12.70	12.70	12.09	12.38
3133	NASDAQ	RICK	Tue, Sep 16, 2008	11.61	12.75	11.21	12.74
3132	NASDAQ	RICK	Mon, Sep 15, 2008	11.35	11.84	11.10	11.61
3131	NASDAQ	RICK	Fri, Sep 12, 2008	12.04	12.16	11.35	11.89
3130	NASDAQ	RICK	Thu, Sep 11, 2008	11.75	12.25	11.47	12.25
3129	NASDAQ	RICK	Wed, Sep 10, 2008	12.55	12.90	11.74	11.93
3128	NASDAQ	RICK	Tue, Sep 9, 2008	14.10	14.10	12.25	12.36
3127	NASDAQ	RICK	Mon, Sep 8, 2008	14.08	14.09	13.32	14.04
3126	NASDAQ	RICK	Fri, Sep 5, 2008	14.29	14.34	13.01	13.48
3125	NASDAQ	RICK	Thu, Sep 4, 2008	13.55	14.15	13.37	13.99
3124	NASDAQ	RICK	Wed, Sep 3, 2008	13.84	14.13	13.50	13.57
3123	NASDAQ	RICK	Tue, Sep 2, 2008	14.20	14.66	13.24	13.80
3122	NASDAQ	RICK	Fri, Aug 29, 2008	13.77	13.99	13.10	13.97
3121	NASDAQ	RICK	Thu, Aug 28, 2008	14.17	14.19	13.63	13.94
3120	NASDAQ	RICK	Wed, Aug 27, 2008	13.59	14.40	13.11	14.08
3119	NASDAQ	RICK	Tue, Aug 26, 2008	14.13	14.17	13.00	13.41
3118	NASDAQ	RICK	Mon, Aug 25, 2008	14.58	14.58	13.82	13.97
3117	NASDAQ	RICK	Fri, Aug 22, 2008	15.26	15.85	14.60	14.76
3116	NASDAQ	RICK	Thu, Aug 21, 2008	13.04	15.33	13.00	15.24
3115	NASDAQ	RICK	Wed, Aug 20, 2008	13.49	13.80	13.10	13.50
3114	NASDAQ	RICK	Tue, Aug 19, 2008	13.75	14.00	13.06	13.42
3113	NASDAQ	RICK	Mon, Aug 18, 2008	13.68	14.38	13.56	13.64
3112	NASDAQ	RICK	Fri, Aug 15, 2008	13.55	14.98	13.25	13.69
3111	NASDAQ	RICK	Thu, Aug 14, 2008	13.59	14.08	12.77	12.95
3110	NASDAQ	RICK	Wed, Aug 13, 2008	15.05	15.07	13.25	13.40
3109	NASDAQ	RICK	Tue, Aug 12, 2008	14.14	15.27	13.93	15.04
3108	NASDAQ	RICK	Mon, Aug 11, 2008	14.39	14.97	13.93	14.37
3107	NASDAQ	RICK	Fri, Aug 8, 2008	13.25	14.59	13.08	14.39
3106	NASDAQ	RICK	Thu, Aug 7, 2008	14.00	14.08	13.10	13.19
3105	NASDAQ	RICK	Wed, Aug 6, 2008	14.68	14.68	13.60	14.16
3104	NASDAQ	RICK	Tue, Aug 5, 2008	15.14	15.14	14.51	14.83
3103	NASDAQ	RICK	Mon, Aug 4, 2008	15.94	15.94	14.40	14.50
3102	NASDAQ	RICK	Fri, Aug 1, 2008	15.41	16.24	15.12	16.03
3101	NASDAQ	RICK	Thu, Jul 31, 2008	15.40	15.89	15.20	15.30
3100	NASDAQ	RICK	Wed, Jul 30, 2008	16.25	16.40	15.15	15.42
3099	NASDAQ	RICK	Tue, Jul 29, 2008	15.24	16.25	15.09	16.11
3098	NASDAQ	RICK	Mon, Jul 28, 2008	15.65	15.80	15.00	15.00
3097	NASDAQ	RICK	Fri, Jul 25, 2008	16.06	16.48	15.65	15.70
3096	NASDAQ	RICK	Thu, Jul 24, 2008	16.58	16.58	15.86	15.91
3095	NASDAQ	RICK	Wed, Jul 23, 2008	17.83	17.83	16.28	16.58
3094	NASDAQ	RICK	Tue, Jul 22, 2008	16.25	17.79	16.01	17.18
3093	NASDAQ	RICK	Mon, Jul 21, 2008	16.29	16.62	16.05	16.42
3092	NASDAQ	RICK	Fri, Jul 18, 2008	16.65	18.14	16.07	16.24
3091	NASDAQ	RICK	Thu, Jul 17, 2008	15.95	16.69	15.86	16.60
3090	NASDAQ	RICK	Wed, Jul 16, 2008	15.04	16.25	14.80	15.82
3089	NASDAQ	RICK	Tue, Jul 15, 2008	14.83	15.43	14.50	15.04
3088	NASDAQ	RICK	Mon, Jul 14, 2008	16.06	16.18	14.78	14.97
3087	NASDAQ	RICK	Fri, Jul 11, 2008	16.12	16.65	15.50	15.76
3086	NASDAQ	RICK	Thu, Jul 10, 2008	16.45	17.25	16.29	16.50
3085	NASDAQ	RICK	Wed, Jul 9, 2008	17.01	17.31	16.26	16.48
3084	NASDAQ	RICK	Tue, Jul 8, 2008	15.00	17.40	14.64	17.38
3083	NASDAQ	RICK	Mon, Jul 7, 2008	15.92	15.92	14.75	15.00
3082	NASDAQ	RICK	Thu, Jul 3, 2008	15.33	15.86	14.90	15.65
3081	NASDAQ	RICK	Wed, Jul 2, 2008	16.25	16.43	14.79	15.44
3080	NASDAQ	RICK	Tue, Jul 1, 2008	16.64	16.81	15.19	16.02
3079	NASDAQ	RICK	Mon, Jun 30, 2008	17.27	18.24	16.79	16.80
3078	NASDAQ	RICK	Fri, Jun 27, 2008	18.25	19.07	17.25	17.35
3077	NASDAQ	RICK	Thu, Jun 26, 2008	19.46	19.60	17.80	18.26
3076	NASDAQ	RICK	Wed, Jun 25, 2008	20.09	20.30	19.61	19.89
3075	NASDAQ	RICK	Tue, Jun 24, 2008	20.50	20.57	19.30	20.06
3074	NASDAQ	RICK	Mon, Jun 23, 2008	20.70	21.19	20.45	20.58
3073	NASDAQ	RICK	Fri, Jun 20, 2008	21.30	21.51	20.27	20.60
3072	NASDAQ	RICK	Thu, Jun 19, 2008	21.11	21.98	21.10	21.30
3071	NASDAQ	RICK	Wed, Jun 18, 2008	21.66	21.98	20.91	21.15
3070	NASDAQ	RICK	Tue, Jun 17, 2008	22.25	22.38	21.81	22.00
3069	NASDAQ	RICK	Mon, Jun 16, 2008	21.79	22.75	21.43	22.26
3068	NASDAQ	RICK	Fri, Jun 13, 2008	20.55	22.20	20.40	21.92
3067	NASDAQ	RICK	Thu, Jun 12, 2008	21.10	21.89	20.14	20.49
3066	NASDAQ	RICK	Wed, Jun 11, 2008	20.70	21.23	20.69	20.86
3065	NASDAQ	RICK	Tue, Jun 10, 2008	21.00	21.43	20.64	20.80
3064	NASDAQ	RICK	Mon, Jun 9, 2008	21.63	22.22	21.05	21.17
3063	NASDAQ	RICK	Fri, Jun 6, 2008	23.74	23.74	21.48	21.50
3062	NASDAQ	RICK	Thu, Jun 5, 2008	22.67	24.11	22.67	23.97
3061	NASDAQ	RICK	Wed, Jun 4, 2008	21.31	22.99	21.31	22.57
3060	NASDAQ	RICK	Tue, Jun 3, 2008	21.15	21.47	20.95	21.46
3059	NASDAQ	RICK	Mon, Jun 2, 2008	21.75	22.21	21.10	21.15
3058	NASDAQ	RICK	Fri, May 30, 2008	21.70	22.11	21.24	21.54
3057	NASDAQ	RICK	Thu, May 29, 2008	22.76	22.82	21.56	21.70
3056	NASDAQ	RICK	Wed, May 28, 2008	22.74	23.20	22.39	22.90
3055	NASDAQ	RICK	Tue, May 27, 2008	21.72	23.39	21.49	22.83
3054	NASDAQ	RICK	Fri, May 23, 2008	22.03	22.35	21.16	21.71
3053	NASDAQ	RICK	Thu, May 22, 2008	22.04	22.44	21.44	22.01
3052	NASDAQ	RICK	Wed, May 21, 2008	23.38	23.53	22.00	22.10
3051	NASDAQ	RICK	Tue, May 20, 2008	23.98	23.98	22.92	23.38
3050	NASDAQ	RICK	Mon, May 19, 2008	24.16	24.76	23.10	23.93
3049	NASDAQ	RICK	Fri, May 16, 2008	24.77	24.89	23.72	24.16
3048	NASDAQ	RICK	Thu, May 15, 2008	25.86	26.00	24.37	24.56
3047	NASDAQ	RICK	Wed, May 14, 2008	25.03	26.74	25.03	26.03
3046	NASDAQ	RICK	Tue, May 13, 2008	25.30	25.49	24.10	25.02
3045	NASDAQ	RICK	Mon, May 12, 2008	22.43	25.50	22.01	25.32
3044	NASDAQ	RICK	Fri, May 9, 2008	21.14	22.60	20.15	22.14
3043	NASDAQ	RICK	Thu, May 8, 2008	20.75	20.84	19.26	19.56
3042	NASDAQ	RICK	Wed, May 7, 2008	19.00	20.24	18.95	20.08
3041	NASDAQ	RICK	Tue, May 6, 2008	19.02	19.25	18.41	18.95
3040	NASDAQ	RICK	Mon, May 5, 2008	18.99	19.70	18.45	19.66
3039	NASDAQ	RICK	Fri, May 2, 2008	18.33	19.70	18.33	18.80
3038	NASDAQ	RICK	Thu, May 1, 2008	18.71	19.60	18.28	18.83
3037	NASDAQ	RICK	Wed, Apr 30, 2008	19.00	19.43	18.57	18.80
3036	NASDAQ	RICK	Tue, Apr 29, 2008	19.85	20.00	18.86	19.09
3035	NASDAQ	RICK	Mon, Apr 28, 2008	19.40	19.85	19.10	19.83
3034	NASDAQ	RICK	Fri, Apr 25, 2008	18.65	19.90	18.65	19.40
3033	NASDAQ	RICK	Thu, Apr 24, 2008	19.24	19.25	18.51	18.68
3032	NASDAQ	RICK	Wed, Apr 23, 2008	19.31	19.48	19.00	19.00
3031	NASDAQ	RICK	Tue, Apr 22, 2008	19.33	19.61	18.65	19.15
3030	NASDAQ	RICK	Mon, Apr 21, 2008	19.25	19.49	17.53	18.11
3029	NASDAQ	RICK	Fri, Apr 18, 2008	18.00	19.20	17.36	18.70
3028	NASDAQ	RICK	Thu, Apr 17, 2008	17.03	17.19	16.21	16.50
3027	NASDAQ	RICK	Wed, Apr 16, 2008	16.36	17.72	15.90	17.22
3026	NASDAQ	RICK	Tue, Apr 15, 2008	16.50	16.50	14.80	16.33
3025	NASDAQ	RICK	Mon, Apr 14, 2008	17.93	18.74	16.20	16.50
3024	NASDAQ	RICK	Fri, Apr 11, 2008	19.01	19.01	18.00	18.49
3023	NASDAQ	RICK	Thu, Apr 10, 2008	19.69	19.75	17.52	19.34
3022	NASDAQ	RICK	Wed, Apr 9, 2008	20.61	21.17	19.12	19.46
3021	NASDAQ	RICK	Tue, Apr 8, 2008	21.10	21.58	20.15	20.61
3020	NASDAQ	RICK	Mon, Apr 7, 2008	22.97	22.97	19.94	21.19
3019	NASDAQ	RICK	Fri, Apr 4, 2008	22.08	22.77	21.81	21.93
3018	NASDAQ	RICK	Thu, Apr 3, 2008	22.39	22.39	21.00	22.18
3017	NASDAQ	RICK	Wed, Apr 2, 2008	23.14	23.14	21.00	21.78
3016	NASDAQ	RICK	Tue, Apr 1, 2008	25.49	25.49	21.82	22.86
3015	NASDAQ	RICK	Mon, Mar 31, 2008	25.00	25.00	21.77	22.87
3014	NASDAQ	RICK	Fri, Mar 28, 2008	23.23	25.00	22.13	25.00
3013	NASDAQ	RICK	Thu, Mar 27, 2008	23.55	24.00	23.00	23.33
3012	NASDAQ	RICK	Wed, Mar 26, 2008	23.99	23.99	22.96	23.27
3011	NASDAQ	RICK	Tue, Mar 25, 2008	22.90	23.99	22.90	23.55
3010	NASDAQ	RICK	Mon, Mar 24, 2008	20.30	22.74	20.30	22.32
3009	NASDAQ	RICK	Thu, Mar 20, 2008	19.88	20.67	19.00	20.30
3008	NASDAQ	RICK	Wed, Mar 19, 2008	19.37	20.50	19.18	19.95
3007	NASDAQ	RICK	Tue, Mar 18, 2008	19.83	22.65	19.20	19.48
3006	NASDAQ	RICK	Mon, Mar 17, 2008	20.79	21.50	19.05	19.73
3005	NASDAQ	RICK	Fri, Mar 14, 2008	21.72	22.15	20.38	20.81
3004	NASDAQ	RICK	Thu, Mar 13, 2008	21.00	22.14	19.25	21.69
3003	NASDAQ	RICK	Wed, Mar 12, 2008	21.98	21.98	20.84	20.87
3002	NASDAQ	RICK	Tue, Mar 11, 2008	21.31	22.00	20.05	21.04
3001	NASDAQ	RICK	Mon, Mar 10, 2008	23.03	23.19	20.87	21.18
3000	NASDAQ	RICK	Fri, Mar 7, 2008	23.81	23.81	21.85	23.15
2999	NASDAQ	RICK	Thu, Mar 6, 2008	25.00	25.26	23.30	24.04
2998	NASDAQ	RICK	Wed, Mar 5, 2008	22.48	25.00	22.48	24.92
2997	NASDAQ	RICK	Tue, Mar 4, 2008	22.53	22.66	21.67	22.10
2996	NASDAQ	RICK	Mon, Mar 3, 2008	21.62	23.00	21.49	22.31
2995	NASDAQ	RICK	Fri, Feb 29, 2008	22.54	23.24	21.96	21.98
2994	NASDAQ	RICK	Thu, Feb 28, 2008	22.32	22.84	21.84	22.64
2993	NASDAQ	RICK	Wed, Feb 27, 2008	22.41	22.92	22.20	22.54
2992	NASDAQ	RICK	Tue, Feb 26, 2008	22.11	23.00	21.34	22.27
2991	NASDAQ	RICK	Mon, Feb 25, 2008	21.40	22.24	21.15	22.24
2990	NASDAQ	RICK	Fri, Feb 22, 2008	22.83	22.83	21.27	21.58
2989	NASDAQ	RICK	Thu, Feb 21, 2008	22.41	24.09	22.41	22.81
2988	NASDAQ	RICK	Wed, Feb 20, 2008	22.36	23.41	22.01	22.32
2987	NASDAQ	RICK	Tue, Feb 19, 2008	21.95	23.37	21.95	22.57
2986	NASDAQ	RICK	Fri, Feb 15, 2008	23.35	23.35	21.45	21.99
2985	NASDAQ	RICK	Thu, Feb 14, 2008	25.11	25.26	22.86	23.01
2984	NASDAQ	RICK	Wed, Feb 13, 2008	26.88	26.88	23.40	25.11
2983	NASDAQ	RICK	Tue, Feb 12, 2008	25.96	26.75	24.89	26.03
2982	NASDAQ	RICK	Mon, Feb 11, 2008	25.14	26.38	24.44	25.17
2981	NASDAQ	RICK	Fri, Feb 8, 2008	24.85	24.86	24.19	24.73
2980	NASDAQ	RICK	Thu, Feb 7, 2008	24.28	25.71	23.66	24.49
2979	NASDAQ	RICK	Wed, Feb 6, 2008	24.59	25.23	23.40	24.00
2978	NASDAQ	RICK	Tue, Feb 5, 2008	24.63	25.30	23.87	24.42
2977	NASDAQ	RICK	Mon, Feb 4, 2008	25.47	25.75	24.51	24.96
2976	NASDAQ	RICK	Fri, Feb 1, 2008	24.26	25.80	24.01	25.28
2975	NASDAQ	RICK	Thu, Jan 31, 2008	24.08	24.82	23.31	24.34
2974	NASDAQ	RICK	Wed, Jan 30, 2008	25.85	25.95	24.00	24.08
2973	NASDAQ	RICK	Tue, Jan 29, 2008	22.72	26.20	22.60	24.78
2972	NASDAQ	RICK	Mon, Jan 28, 2008	21.22	22.45	21.00	22.25
2971	NASDAQ	RICK	Fri, Jan 25, 2008	21.00	22.07	21.00	21.22
2970	NASDAQ	RICK	Thu, Jan 24, 2008	20.76	21.16	20.50	20.80
2969	NASDAQ	RICK	Wed, Jan 23, 2008	20.44	21.54	19.90	20.76
2968	NASDAQ	RICK	Tue, Jan 22, 2008	20.00	22.00	19.03	21.75
2967	NASDAQ	RICK	Fri, Jan 18, 2008	21.67	22.03	20.62	20.98
2966	NASDAQ	RICK	Thu, Jan 17, 2008	21.85	22.50	21.17	21.50
2965	NASDAQ	RICK	Wed, Jan 16, 2008	21.58	22.59	20.51	22.00
2964	NASDAQ	RICK	Tue, Jan 15, 2008	20.92	22.57	20.50	22.24
2963	NASDAQ	RICK	Mon, Jan 14, 2008	23.65	24.50	20.96	21.09
2962	NASDAQ	RICK	Fri, Jan 11, 2008	25.90	25.90	23.10	23.46
2961	NASDAQ	RICK	Thu, Jan 10, 2008	25.23	26.15	24.44	25.93
2960	NASDAQ	RICK	Wed, Jan 9, 2008	26.07	26.23	23.90	25.50
2959	NASDAQ	RICK	Tue, Jan 8, 2008	26.69	26.75	25.01	25.96
2958	NASDAQ	RICK	Mon, Jan 7, 2008	25.20	26.15	25.00	25.94
2957	NASDAQ	RICK	Fri, Jan 4, 2008	26.57	26.75	24.17	25.22
2956	NASDAQ	RICK	Thu, Jan 3, 2008	26.28	27.47	25.85	26.97
2955	NASDAQ	RICK	Wed, Jan 2, 2008	27.03	27.44	24.97	26.28
2954	NASDAQ	RICK	Mon, Dec 31, 2007	28.24	29.00	26.77	26.92
2953	NASDAQ	RICK	Fri, Dec 28, 2007	27.60	28.59	27.52	28.24
2952	NASDAQ	RICK	Thu, Dec 27, 2007	29.00	29.00	27.00	27.64
2951	NASDAQ	RICK	Wed, Dec 26, 2007	29.19	29.79	28.00	29.05
2950	NASDAQ	RICK	Mon, Dec 24, 2007	28.00	28.97	27.34	28.80
2949	NASDAQ	RICK	Fri, Dec 21, 2007	27.00	27.70	26.31	27.34
2948	NASDAQ	RICK	Thu, Dec 20, 2007	25.86	26.85	25.10	26.39
2947	NASDAQ	RICK	Wed, Dec 19, 2007	25.00	25.40	24.01	24.93
2946	NASDAQ	RICK	Tue, Dec 18, 2007	23.07	24.75	23.03	24.31
2945	NASDAQ	RICK	Mon, Dec 17, 2007	24.62	25.22	23.00	23.07
2944	NASDAQ	RICK	Fri, Dec 14, 2007	25.45	25.97	24.34	24.61
2943	NASDAQ	RICK	Thu, Dec 13, 2007	24.28	25.47	24.00	25.39
2942	NASDAQ	RICK	Wed, Dec 12, 2007	24.50	25.00	22.90	24.40
2941	NASDAQ	RICK	Tue, Dec 11, 2007	22.79	24.50	22.72	23.99
2940	NASDAQ	RICK	Mon, Dec 10, 2007	23.90	23.95	22.70	22.90
2939	NASDAQ	RICK	Fri, Dec 7, 2007	21.65	23.48	21.65	23.32
2938	NASDAQ	RICK	Thu, Dec 6, 2007	20.60	22.35	20.40	21.75
2937	NASDAQ	RICK	Wed, Dec 5, 2007	20.00	20.50	19.20	20.50
2936	NASDAQ	RICK	Tue, Dec 4, 2007	18.96	19.82	18.60	19.82
2935	NASDAQ	RICK	Mon, Dec 3, 2007	18.00	18.76	17.71	18.60
2934	NASDAQ	RICK	Fri, Nov 30, 2007	17.19	17.75	16.73	17.64
2933	NASDAQ	RICK	Thu, Nov 29, 2007	15.70	17.02	15.37	16.62
2932	NASDAQ	RICK	Wed, Nov 28, 2007	14.99	15.88	14.94	15.65
2931	NASDAQ	RICK	Tue, Nov 27, 2007	14.44	14.99	14.44	14.94
2930	NASDAQ	RICK	Mon, Nov 26, 2007	14.43	15.19	14.28	14.50
2929	NASDAQ	RICK	Fri, Nov 23, 2007	14.22	14.69	13.96	14.48
2928	NASDAQ	RICK	Wed, Nov 21, 2007	14.69	14.69	13.85	14.28
2927	NASDAQ	RICK	Tue, Nov 20, 2007	14.45	15.00	14.36	14.81
2926	NASDAQ	RICK	Mon, Nov 19, 2007	15.44	15.81	14.25	14.48
2925	NASDAQ	RICK	Fri, Nov 16, 2007	16.78	16.80	15.35	15.38
2924	NASDAQ	RICK	Thu, Nov 15, 2007	16.79	16.99	16.52	16.52
2923	NASDAQ	RICK	Wed, Nov 14, 2007	16.00	16.68	15.95	16.68
2922	NASDAQ	RICK	Tue, Nov 13, 2007	15.88	16.05	15.75	15.85
2921	NASDAQ	RICK	Mon, Nov 12, 2007	16.00	16.24	15.50	15.87
2920	NASDAQ	RICK	Fri, Nov 9, 2007	16.00	16.00	15.00	16.00
2919	NASDAQ	RICK	Thu, Nov 8, 2007	16.10	17.00	15.68	16.00
2918	NASDAQ	RICK	Wed, Nov 7, 2007	15.88	16.54	15.29	16.03
2917	NASDAQ	RICK	Tue, Nov 6, 2007	16.95	17.15	16.63	16.80
2916	NASDAQ	RICK	Mon, Nov 5, 2007	17.75	17.75	16.76	16.93
2915	NASDAQ	RICK	Fri, Nov 2, 2007	17.65	18.11	17.64	17.68
2914	NASDAQ	RICK	Thu, Nov 1, 2007	17.50	18.24	17.25	17.64
2913	NASDAQ	RICK	Wed, Oct 31, 2007	17.33	18.18	17.25	17.43
2912	NASDAQ	RICK	Tue, Oct 30, 2007	16.15	16.76	15.50	16.67
2911	NASDAQ	RICK	Mon, Oct 29, 2007	14.88	16.38	14.50	16.09
2910	NASDAQ	RICK	Fri, Oct 26, 2007	15.63	15.63	14.84	15.05
2909	NASDAQ	RICK	Thu, Oct 25, 2007	15.53	16.00	15.20	15.49
2908	NASDAQ	RICK	Wed, Oct 24, 2007	15.32	16.00	15.01	15.44
2907	NASDAQ	RICK	Tue, Oct 23, 2007	14.75	16.08	14.75	15.32
2906	NASDAQ	RICK	Mon, Oct 22, 2007	15.00	15.00	14.50	14.68
2905	NASDAQ	RICK	Fri, Oct 19, 2007	15.76	15.86	15.16	15.29
2904	NASDAQ	RICK	Thu, Oct 18, 2007	14.60	16.00	14.46	15.85
2903	NASDAQ	RICK	Wed, Oct 17, 2007	13.99	13.99	13.15	13.56
2902	NASDAQ	RICK	Tue, Oct 16, 2007	12.87	13.60	12.87	13.56
2901	NASDAQ	RICK	Mon, Oct 15, 2007	13.43	13.43	12.26	12.79
2900	NASDAQ	RICK	Fri, Oct 12, 2007	11.98	13.20	11.82	12.82
2899	NASDAQ	RICK	Thu, Oct 11, 2007	11.83	12.48	11.77	11.98
2898	NASDAQ	RICK	Wed, Oct 10, 2007	11.24	11.89	11.24	11.82
2897	NASDAQ	RICK	Tue, Oct 9, 2007	11.23	11.34	11.15	11.20
2896	NASDAQ	RICK	Mon, Oct 8, 2007	11.25	11.44	11.21	11.28
2895	NASDAQ	RICK	Fri, Oct 5, 2007	11.23	11.40	11.12	11.30
2894	NASDAQ	RICK	Thu, Oct 4, 2007	11.21	11.21	11.01	11.15
2893	NASDAQ	RICK	Wed, Oct 3, 2007	11.70	11.80	10.94	11.21
2892	NASDAQ	RICK	Tue, Oct 2, 2007	11.87	11.96	11.60	11.72
2891	NASDAQ	RICK	Mon, Oct 1, 2007	11.64	11.97	11.61	11.63
2890	NASDAQ	RICK	Fri, Sep 28, 2007	11.65	11.98	11.60	11.64
2889	NASDAQ	RICK	Thu, Sep 27, 2007	11.83	12.04	11.61	11.67
2888	NASDAQ	RICK	Wed, Sep 26, 2007	12.15	12.18	11.76	11.84
2887	NASDAQ	RICK	Tue, Sep 25, 2007	12.20	12.40	12.11	12.15
2886	NASDAQ	RICK	Mon, Sep 24, 2007	11.70	12.19	11.70	12.11
2885	NASDAQ	RICK	Fri, Sep 21, 2007	12.59	12.63	11.68	11.68
2884	NASDAQ	RICK	Thu, Sep 20, 2007	12.00	12.72	11.60	12.49
2883	NASDAQ	RICK	Wed, Sep 19, 2007	11.70	12.09	11.51	11.97
2882	NASDAQ	RICK	Tue, Sep 18, 2007	11.35	11.75	11.10	11.46
2881	NASDAQ	RICK	Mon, Sep 17, 2007	11.47	11.70	11.11	11.28
2880	NASDAQ	RICK	Fri, Sep 14, 2007	11.18	11.55	11.10	11.49
2879	NASDAQ	RICK	Thu, Sep 13, 2007	11.24	11.50	11.03	11.03
2878	NASDAQ	RICK	Wed, Sep 12, 2007	11.00	11.38	10.83	11.27
2877	NASDAQ	RICK	Tue, Sep 11, 2007	11.07	11.49	10.93	10.98
2876	NASDAQ	RICK	Mon, Sep 10, 2007	11.70	11.74	10.60	10.86
2875	NASDAQ	RICK	Fri, Sep 7, 2007	10.85	11.46	10.56	11.41
2874	NASDAQ	RICK	Thu, Sep 6, 2007	11.02	11.10	10.54	11.00
2873	NASDAQ	RICK	Wed, Sep 5, 2007	10.00	10.80	9.82	10.78
2872	NASDAQ	RICK	Tue, Sep 4, 2007	10.24	10.49	10.00	10.10
2871	NASDAQ	RICK	Fri, Aug 31, 2007	9.94	10.43	9.82	10.22
2870	NASDAQ	RICK	Thu, Aug 30, 2007	9.99	10.25	9.50	9.93
2869	NASDAQ	RICK	Wed, Aug 29, 2007	9.61	10.04	9.31	10.01
2868	NASDAQ	RICK	Tue, Aug 28, 2007	9.08	9.69	8.90	9.65
2867	NASDAQ	RICK	Mon, Aug 27, 2007	8.26	9.28	8.26	9.20
2866	NASDAQ	RICK	Fri, Aug 24, 2007	8.50	8.63	8.15	8.15
2865	NASDAQ	RICK	Thu, Aug 23, 2007	8.71	8.71	8.55	8.58
2864	NASDAQ	RICK	Wed, Aug 22, 2007	8.57	8.78	8.50	8.50
2863	NASDAQ	RICK	Tue, Aug 21, 2007	8.69	8.75	8.40	8.64
2862	NASDAQ	RICK	Mon, Aug 20, 2007	9.14	9.24	8.59	8.80
2861	NASDAQ	RICK	Fri, Aug 17, 2007	9.12	9.60	8.84	8.90
2860	NASDAQ	RICK	Thu, Aug 16, 2007	9.10	9.12	8.35	8.80
2859	NASDAQ	RICK	Wed, Aug 15, 2007	10.25	10.25	9.38	9.41
2858	NASDAQ	RICK	Tue, Aug 14, 2007	9.81	10.25	9.81	9.96
2857	NASDAQ	RICK	Mon, Aug 13, 2007	9.45	10.05	9.40	9.82
2856	NASDAQ	RICK	Fri, Aug 10, 2007	8.85	9.33	8.62	9.33
2855	NASDAQ	RICK	Thu, Aug 9, 2007	8.80	8.89	8.50	8.85
2854	NASDAQ	RICK	Wed, Aug 8, 2007	8.52	9.34	8.52	8.72
2853	NASDAQ	RICK	Tue, Aug 7, 2007	8.02	8.55	8.02	8.36
2852	NASDAQ	RICK	Mon, Aug 6, 2007	7.98	8.00	7.51	7.90
2851	NASDAQ	RICK	Fri, Aug 3, 2007	8.16	8.39	7.89	7.89
2850	NASDAQ	RICK	Thu, Aug 2, 2007	8.50	8.50	8.13	8.16
2849	NASDAQ	RICK	Wed, Aug 1, 2007	8.18	8.45	8.13	8.42
2848	NASDAQ	RICK	Tue, Jul 31, 2007	8.50	8.60	8.23	8.29
2847	NASDAQ	RICK	Mon, Jul 30, 2007	8.67	8.67	8.12	8.43
2846	NASDAQ	RICK	Fri, Jul 27, 2007	8.62	8.62	8.27	8.46
2845	NASDAQ	RICK	Thu, Jul 26, 2007	9.06	9.06	8.66	8.70
2844	NASDAQ	RICK	Wed, Jul 25, 2007	8.94	9.18	8.94	9.06
2843	NASDAQ	RICK	Tue, Jul 24, 2007	9.21	9.21	8.82	8.92
2842	NASDAQ	RICK	Mon, Jul 23, 2007	9.33	9.42	9.10	9.23
2841	NASDAQ	RICK	Fri, Jul 20, 2007	9.40	9.45	9.35	9.36
2840	NASDAQ	RICK	Thu, Jul 19, 2007	9.46	9.50	9.20	9.35
2839	NASDAQ	RICK	Wed, Jul 18, 2007	9.70	9.70	9.33	9.33
2838	NASDAQ	RICK	Tue, Jul 17, 2007	9.58	9.72	9.51	9.70
2837	NASDAQ	RICK	Mon, Jul 16, 2007	9.56	9.65	9.42	9.55
2836	NASDAQ	RICK	Fri, Jul 13, 2007	9.77	9.98	9.42	9.45
2835	NASDAQ	RICK	Thu, Jul 12, 2007	9.80	9.96	9.38	9.66
2834	NASDAQ	RICK	Wed, Jul 11, 2007	10.00	10.06	9.75	9.80
2833	NASDAQ	RICK	Tue, Jul 10, 2007	10.11	10.29	9.85	10.00
2832	NASDAQ	RICK	Mon, Jul 9, 2007	10.40	10.40	10.05	10.12
2831	NASDAQ	RICK	Fri, Jul 6, 2007	10.14	10.39	9.96	10.11
2830	NASDAQ	RICK	Thu, Jul 5, 2007	9.76	9.99	9.60	9.99
2829	NASDAQ	RICK	Tue, Jul 3, 2007	9.44	9.69	9.35	9.50
2828	NASDAQ	RICK	Mon, Jul 2, 2007	10.00	10.00	8.88	9.34
2827	NASDAQ	RICK	Fri, Jun 29, 2007	9.67	9.67	9.24	9.30
2826	NASDAQ	RICK	Thu, Jun 28, 2007	9.44	9.73	9.44	9.56
2825	NASDAQ	RICK	Wed, Jun 27, 2007	9.40	9.73	9.30	9.54
2824	NASDAQ	RICK	Tue, Jun 26, 2007	9.27	9.75	9.27	9.56
2823	NASDAQ	RICK	Mon, Jun 25, 2007	9.14	9.29	9.09	9.27
2822	NASDAQ	RICK	Fri, Jun 22, 2007	9.29	9.29	9.00	9.22
2821	NASDAQ	RICK	Thu, Jun 21, 2007	9.18	9.30	8.99	9.20
2820	NASDAQ	RICK	Wed, Jun 20, 2007	8.75	9.25	8.68	8.94
2819	NASDAQ	RICK	Tue, Jun 19, 2007	8.67	8.76	8.57	8.72
2818	NASDAQ	RICK	Mon, Jun 18, 2007	8.65	8.70	8.56	8.56
2817	NASDAQ	RICK	Fri, Jun 15, 2007	8.72	8.72	8.58	8.63
2816	NASDAQ	RICK	Thu, Jun 14, 2007	8.53	8.70	8.50	8.70
2815	NASDAQ	RICK	Wed, Jun 13, 2007	8.55	8.65	8.43	8.55
2814	NASDAQ	RICK	Tue, Jun 12, 2007	8.55	8.69	8.50	8.53
2813	NASDAQ	RICK	Mon, Jun 11, 2007	8.81	8.81	8.52	8.59
2812	NASDAQ	RICK	Fri, Jun 8, 2007	8.72	8.72	8.61	8.72
2811	NASDAQ	RICK	Thu, Jun 7, 2007	8.49	8.95	8.49	8.64
2810	NASDAQ	RICK	Wed, Jun 6, 2007	8.57	8.80	8.42	8.52
2809	NASDAQ	RICK	Tue, Jun 5, 2007	8.59	8.69	8.55	8.59
2808	NASDAQ	RICK	Mon, Jun 4, 2007	8.53	8.67	8.53	8.67
2807	NASDAQ	RICK	Fri, Jun 1, 2007	8.71	8.90	8.50	8.57
2806	NASDAQ	RICK	Thu, May 31, 2007	8.57	8.75	8.35	8.63
2805	NASDAQ	RICK	Wed, May 30, 2007	8.45	8.56	8.28	8.35
2804	NASDAQ	RICK	Tue, May 29, 2007	8.45	8.75	8.40	8.53
2803	NASDAQ	RICK	Fri, May 25, 2007	8.38	8.50	8.38	8.39
2802	NASDAQ	RICK	Thu, May 24, 2007	8.51	8.59	8.26	8.34
2801	NASDAQ	RICK	Wed, May 23, 2007	8.65	8.70	8.50	8.54
2800	NASDAQ	RICK	Tue, May 22, 2007	8.39	8.69	8.37	8.61
2799	NASDAQ	RICK	Mon, May 21, 2007	8.19	8.50	8.19	8.35
2798	NASDAQ	RICK	Fri, May 18, 2007	8.44	8.46	8.25	8.26
2797	NASDAQ	RICK	Thu, May 17, 2007	8.25	8.53	8.25	8.40
2796	NASDAQ	RICK	Wed, May 16, 2007	8.68	8.68	8.15	8.35
2795	NASDAQ	RICK	Tue, May 15, 2007	9.33	9.33	8.39	8.81
2794	NASDAQ	RICK	Mon, May 14, 2007	8.87	9.40	8.75	9.19
2793	NASDAQ	RICK	Fri, May 11, 2007	9.18	9.18	8.74	9.05
2792	NASDAQ	RICK	Thu, May 10, 2007	9.29	9.29	8.94	8.94
2791	NASDAQ	RICK	Wed, May 9, 2007	9.20	9.29	9.01	9.16
2790	NASDAQ	RICK	Tue, May 8, 2007	8.85	9.20	8.63	9.20
2789	NASDAQ	RICK	Mon, May 7, 2007	9.07	9.20	8.84	8.84
2788	NASDAQ	RICK	Fri, May 4, 2007	9.40	9.49	8.95	9.10
2787	NASDAQ	RICK	Thu, May 3, 2007	9.07	9.43	9.07	9.29
2786	NASDAQ	RICK	Wed, May 2, 2007	8.99	9.25	8.90	8.95
2785	NASDAQ	RICK	Tue, May 1, 2007	8.78	9.07	8.66	8.99
2784	NASDAQ	RICK	Mon, Apr 30, 2007	8.57	8.91	8.56	8.75
2783	NASDAQ	RICK	Fri, Apr 27, 2007	8.54	8.70	8.54	8.59
2782	NASDAQ	RICK	Thu, Apr 26, 2007	8.78	8.78	8.53	8.57
2781	NASDAQ	RICK	Wed, Apr 25, 2007	8.86	8.90	8.71	8.71
2780	NASDAQ	RICK	Tue, Apr 24, 2007	8.85	8.99	8.80	8.87
2779	NASDAQ	RICK	Mon, Apr 23, 2007	9.18	9.18	8.90	8.96
2778	NASDAQ	RICK	Fri, Apr 20, 2007	9.20	9.20	8.88	9.00
2777	NASDAQ	RICK	Thu, Apr 19, 2007	8.83	9.00	8.83	9.00
2776	NASDAQ	RICK	Wed, Apr 18, 2007	8.91	9.30	8.84	8.95
2775	NASDAQ	RICK	Tue, Apr 17, 2007	9.14	9.30	8.97	9.00
2774	NASDAQ	RICK	Mon, Apr 16, 2007	9.18	9.24	9.11	9.17
2773	NASDAQ	RICK	Fri, Apr 13, 2007	9.29	9.44	9.20	9.22
2772	NASDAQ	RICK	Thu, Apr 12, 2007	9.45	9.52	9.09	9.33
2771	NASDAQ	RICK	Wed, Apr 11, 2007	9.07	9.70	9.07	9.44
2770	NASDAQ	RICK	Tue, Apr 10, 2007	9.35	9.41	8.90	9.10
2769	NASDAQ	RICK	Mon, Apr 9, 2007	9.52	9.67	9.26	9.40
2768	NASDAQ	RICK	Thu, Apr 5, 2007	9.61	9.82	9.51	9.52
2767	NASDAQ	RICK	Wed, Apr 4, 2007	9.43	9.93	9.43	9.61
2766	NASDAQ	RICK	Tue, Apr 3, 2007	9.70	9.70	9.44	9.48
2765	NASDAQ	RICK	Mon, Apr 2, 2007	10.00	10.00	9.75	9.75
2764	NASDAQ	RICK	Fri, Mar 30, 2007	10.20	10.20	9.97	10.00
2763	NASDAQ	RICK	Thu, Mar 29, 2007	10.20	10.20	10.03	10.09
2762	NASDAQ	RICK	Wed, Mar 28, 2007	10.04	10.15	10.01	10.07
2761	NASDAQ	RICK	Tue, Mar 27, 2007	10.01	10.27	10.01	10.04
2760	NASDAQ	RICK	Mon, Mar 26, 2007	10.10	10.12	10.00	10.04
2759	NASDAQ	RICK	Fri, Mar 23, 2007	10.47	10.50	9.80	10.13
2758	NASDAQ	RICK	Thu, Mar 22, 2007	10.29	10.38	10.21	10.32
2757	NASDAQ	RICK	Wed, Mar 21, 2007	10.13	10.35	10.13	10.24
2756	NASDAQ	RICK	Tue, Mar 20, 2007	10.09	10.37	10.03	10.11
2755	NASDAQ	RICK	Mon, Mar 19, 2007	10.22	10.47	10.07	10.26
2754	NASDAQ	RICK	Fri, Mar 16, 2007	10.40	10.41	10.00	10.25
2753	NASDAQ	RICK	Thu, Mar 15, 2007	10.42	10.65	9.86	10.15
2752	NASDAQ	RICK	Wed, Mar 14, 2007	10.30	10.63	9.78	10.22
2751	NASDAQ	RICK	Tue, Mar 13, 2007	10.22	10.70	10.08	10.34
2750	NASDAQ	RICK	Mon, Mar 12, 2007	10.02	10.59	10.00	10.29
2749	NASDAQ	RICK	Fri, Mar 9, 2007	10.35	10.35	10.01	10.25
2748	NASDAQ	RICK	Thu, Mar 8, 2007	10.54	10.54	10.02	10.09
2747	NASDAQ	RICK	Wed, Mar 7, 2007	9.93	10.06	9.56	9.75
2746	NASDAQ	RICK	Tue, Mar 6, 2007	8.75	9.59	8.30	9.23
2745	NASDAQ	RICK	Mon, Mar 5, 2007	9.23	9.40	8.50	8.78
2744	NASDAQ	RICK	Fri, Mar 2, 2007	9.15	9.74	9.15	9.57
2743	NASDAQ	RICK	Thu, Mar 1, 2007	9.81	9.81	9.14	9.73
2742	NASDAQ	RICK	Wed, Feb 28, 2007	9.75	10.15	9.68	9.84
2741	NASDAQ	RICK	Tue, Feb 27, 2007	10.39	10.39	9.59	9.60
2740	NASDAQ	RICK	Mon, Feb 26, 2007	11.05	11.21	10.43	10.48
2739	NASDAQ	RICK	Fri, Feb 23, 2007	10.49	11.13	10.00	11.04
2738	NASDAQ	RICK	Thu, Feb 22, 2007	10.50	10.90	10.25	10.35
2737	NASDAQ	RICK	Wed, Feb 21, 2007	10.80	10.90	10.41	10.54
2736	NASDAQ	RICK	Tue, Feb 20, 2007	10.50	11.10	10.19	10.50
2735	NASDAQ	RICK	Fri, Feb 16, 2007	10.00	10.50	9.79	10.34
2734	NASDAQ	RICK	Thu, Feb 15, 2007	10.00	10.29	9.79	10.00
2733	NASDAQ	RICK	Wed, Feb 14, 2007	9.99	10.25	9.60	10.00
2732	NASDAQ	RICK	Tue, Feb 13, 2007	9.80	10.48	9.43	10.45
2731	NASDAQ	RICK	Mon, Feb 12, 2007	8.89	9.52	8.77	9.40
2730	NASDAQ	RICK	Fri, Feb 9, 2007	8.92	9.11	8.75	8.83
2729	NASDAQ	RICK	Thu, Feb 8, 2007	9.15	9.15	8.75	8.81
2728	NASDAQ	RICK	Wed, Feb 7, 2007	9.00	9.40	9.00	9.16
2727	NASDAQ	RICK	Tue, Feb 6, 2007	8.90	9.10	8.63	8.65
2726	NASDAQ	RICK	Mon, Feb 5, 2007	8.51	8.60	8.41	8.58
2725	NASDAQ	RICK	Fri, Feb 2, 2007	9.22	9.22	8.50	8.58
2724	NASDAQ	RICK	Thu, Feb 1, 2007	8.65	9.28	8.22	9.27
2723	NASDAQ	RICK	Wed, Jan 31, 2007	8.13	8.74	8.05	8.65
2722	NASDAQ	RICK	Tue, Jan 30, 2007	8.09	8.40	8.05	8.21
2721	NASDAQ	RICK	Mon, Jan 29, 2007	7.88	8.13	7.56	8.06
2720	NASDAQ	RICK	Fri, Jan 26, 2007	7.80	7.97	7.51	7.68
2719	NASDAQ	RICK	Thu, Jan 25, 2007	7.97	7.97	7.50	7.77
2718	NASDAQ	RICK	Wed, Jan 24, 2007	8.08	8.28	7.86	8.00
2717	NASDAQ	RICK	Tue, Jan 23, 2007	8.05	8.28	7.59	8.30
2716	NASDAQ	RICK	Mon, Jan 22, 2007	7.80	7.87	7.44	7.87
2715	NASDAQ	RICK	Fri, Jan 19, 2007	7.65	7.85	7.55	7.72
2714	NASDAQ	RICK	Thu, Jan 18, 2007	7.25	7.87	7.22	7.56
2713	NASDAQ	RICK	Wed, Jan 17, 2007	6.86	7.22	6.71	7.22
2712	NASDAQ	RICK	Tue, Jan 16, 2007	6.75	7.31	6.74	6.81
2711	NASDAQ	RICK	Fri, Jan 12, 2007	6.64	6.82	6.64	6.77
2710	NASDAQ	RICK	Thu, Jan 11, 2007	6.56	6.65	6.51	6.57
2709	NASDAQ	RICK	Wed, Jan 10, 2007	6.62	6.64	6.38	6.44
2708	NASDAQ	RICK	Tue, Jan 9, 2007	6.76	6.98	6.51	6.59
2707	NASDAQ	RICK	Mon, Jan 8, 2007	6.35	6.69	6.16	6.61
2706	NASDAQ	RICK	Fri, Jan 5, 2007	6.30	6.30	6.15	6.23
2705	NASDAQ	RICK	Thu, Jan 4, 2007	6.64	6.64	6.15	6.21
2704	NASDAQ	RICK	Wed, Jan 3, 2007	6.83	6.83	6.40	6.48
2703	NASDAQ	RICK	Fri, Dec 29, 2006	6.75	6.95	6.52	6.86
2702	NASDAQ	RICK	Thu, Dec 28, 2006	7.01	7.20	6.45	6.46
2701	NASDAQ	RICK	Wed, Dec 27, 2006	6.20	6.20	5.97	6.16
2700	NASDAQ	RICK	Tue, Dec 26, 2006	5.71	6.19	5.71	6.18
2699	NASDAQ	RICK	Fri, Dec 22, 2006	5.81	5.81	5.64	5.77
2698	NASDAQ	RICK	Thu, Dec 21, 2006	5.36	5.80	5.36	5.78
2697	NASDAQ	RICK	Wed, Dec 20, 2006	5.43	5.49	5.35	5.35
2696	NASDAQ	RICK	Tue, Dec 19, 2006	5.70	5.70	5.30	5.42
2695	NASDAQ	RICK	Mon, Dec 18, 2006	5.30	5.67	5.25	5.65
2694	NASDAQ	RICK	Fri, Dec 15, 2006	5.71	5.71	5.02	5.27
2693	NASDAQ	RICK	Thu, Dec 14, 2006	5.70	5.70	5.60	5.64
2692	NASDAQ	RICK	Wed, Dec 13, 2006	5.65	5.88	5.55	5.71
2691	NASDAQ	RICK	Tue, Dec 12, 2006	5.93	5.93	5.50	5.53
2690	NASDAQ	RICK	Mon, Dec 11, 2006	5.78	6.00	5.65	5.82
2689	NASDAQ	RICK	Fri, Dec 8, 2006	6.12	6.21	5.65	5.77
2688	NASDAQ	RICK	Thu, Dec 7, 2006	6.40	6.43	6.09	6.10
2687	NASDAQ	RICK	Wed, Dec 6, 2006	6.34	6.57	6.34	6.34
2686	NASDAQ	RICK	Tue, Dec 5, 2006	6.60	6.69	6.34	6.34
2685	NASDAQ	RICK	Mon, Dec 4, 2006	6.76	6.79	6.50	6.61
2684	NASDAQ	RICK	Fri, Dec 1, 2006	6.87	6.87	6.73	6.79
2683	NASDAQ	RICK	Thu, Nov 30, 2006	6.85	6.89	6.75	6.83
2682	NASDAQ	RICK	Wed, Nov 29, 2006	6.75	6.87	6.74	6.82
2681	NASDAQ	RICK	Tue, Nov 28, 2006	6.76	6.76	6.70	6.74
2680	NASDAQ	RICK	Mon, Nov 27, 2006	6.75	6.82	6.69	6.77
2679	NASDAQ	RICK	Fri, Nov 24, 2006	6.69	6.88	6.69	6.76
2678	NASDAQ	RICK	Wed, Nov 22, 2006	6.81	6.99	6.63	6.90
2677	NASDAQ	RICK	Tue, Nov 21, 2006	7.04	7.04	6.75	6.86
2676	NASDAQ	RICK	Mon, Nov 20, 2006	7.15	7.15	6.88	6.88
2675	NASDAQ	RICK	Fri, Nov 17, 2006	7.13	7.12	6.76	6.98
2674	NASDAQ	RICK	Thu, Nov 16, 2006	7.25	7.36	6.88	6.95
2673	NASDAQ	RICK	Wed, Nov 15, 2006	7.25	7.45	7.10	7.27
2672	NASDAQ	RICK	Tue, Nov 14, 2006	6.31	7.11	6.31	7.04
2671	NASDAQ	RICK	Mon, Nov 13, 2006	6.80	6.92	6.25	6.36
2670	NASDAQ	RICK	Fri, Nov 10, 2006	7.20	7.22	6.98	6.99
2669	NASDAQ	RICK	Thu, Nov 9, 2006	7.07	7.20	6.89	7.20
2668	NASDAQ	RICK	Wed, Nov 8, 2006	7.09	7.20	6.91	7.10
2667	NASDAQ	RICK	Tue, Nov 7, 2006	7.34	7.38	7.18	7.24
2666	NASDAQ	RICK	Mon, Nov 6, 2006	7.39	7.60	7.25	7.28
2665	NASDAQ	RICK	Fri, Nov 3, 2006	7.53	7.62	7.31	7.40
2664	NASDAQ	RICK	Thu, Nov 2, 2006	7.68	7.85	7.41	7.56
2663	NASDAQ	RICK	Wed, Nov 1, 2006	7.33	7.79	7.14	7.65
2662	NASDAQ	RICK	Tue, Oct 31, 2006	7.94	7.94	7.31	7.45
2661	NASDAQ	RICK	Mon, Oct 30, 2006	8.17	8.21	7.90	7.95
2660	NASDAQ	RICK	Fri, Oct 27, 2006	8.16	8.20	7.94	8.14
2659	NASDAQ	RICK	Thu, Oct 26, 2006	8.43	8.46	8.24	8.24
2658	NASDAQ	RICK	Wed, Oct 25, 2006	8.65	8.72	8.40	8.46
2657	NASDAQ	RICK	Tue, Oct 24, 2006	8.75	8.79	8.60	8.60
2656	NASDAQ	RICK	Mon, Oct 23, 2006	8.95	8.96	8.44	8.63
2655	NASDAQ	RICK	Fri, Oct 20, 2006	8.70	8.96	8.56	8.88
2654	NASDAQ	RICK	Thu, Oct 19, 2006	8.58	8.94	8.50	8.60
2653	NASDAQ	RICK	Wed, Oct 18, 2006	8.40	8.50	8.00	8.44
2652	NASDAQ	RICK	Tue, Oct 17, 2006	8.45	8.45	8.20	8.26
2651	NASDAQ	RICK	Mon, Oct 16, 2006	8.17	8.48	8.17	8.40
2650	NASDAQ	RICK	Fri, Oct 13, 2006	8.22	8.35	8.00	8.20
2649	NASDAQ	RICK	Thu, Oct 12, 2006	8.50	8.50	8.20	8.27
2648	NASDAQ	RICK	Wed, Oct 11, 2006	8.23	8.50	8.06	8.34
2647	NASDAQ	RICK	Tue, Oct 10, 2006	8.06	8.17	7.91	8.14
2646	NASDAQ	RICK	Mon, Oct 9, 2006	7.88	8.17	7.88	8.09
2645	NASDAQ	RICK	Fri, Oct 6, 2006	7.90	8.30	7.80	7.88
2644	NASDAQ	RICK	Thu, Oct 5, 2006	8.75	8.75	8.26	8.36
2643	NASDAQ	RICK	Wed, Oct 4, 2006	8.25	8.70	8.07	8.65
2642	NASDAQ	RICK	Tue, Oct 3, 2006	8.24	8.26	7.90	8.22
2641	NASDAQ	RICK	Mon, Oct 2, 2006	8.10	8.26	7.85	8.14
2640	NASDAQ	RICK	Fri, Sep 29, 2006	7.65	8.10	7.47	7.97
2639	NASDAQ	RICK	Thu, Sep 28, 2006	7.35	7.53	7.23	7.46
2638	NASDAQ	RICK	Wed, Sep 27, 2006	7.15	7.40	7.07	7.30
2637	NASDAQ	RICK	Tue, Sep 26, 2006	7.43	7.43	7.01	7.05
2636	NASDAQ	RICK	Mon, Sep 25, 2006	7.38	7.44	6.97	7.29
2635	NASDAQ	RICK	Fri, Sep 22, 2006	7.27	7.33	7.02	7.17
2634	NASDAQ	RICK	Thu, Sep 21, 2006	7.35	7.39	7.02	7.30
2633	NASDAQ	RICK	Wed, Sep 20, 2006	7.10	7.38	6.81	7.34
2632	NASDAQ	RICK	Tue, Sep 19, 2006	7.38	7.49	7.08	7.25
2631	NASDAQ	RICK	Mon, Sep 18, 2006	7.26	7.48	7.07	7.38
2630	NASDAQ	RICK	Fri, Sep 15, 2006	7.17	7.38	7.07	7.35
2629	NASDAQ	RICK	Thu, Sep 14, 2006	6.93	7.18	6.85	7.07
2628	NASDAQ	RICK	Wed, Sep 13, 2006	6.86	6.95	6.75	6.85
2627	NASDAQ	RICK	Tue, Sep 12, 2006	6.90	6.90	6.74	6.76
2626	NASDAQ	RICK	Mon, Sep 11, 2006	6.97	7.09	6.76	6.93
2625	NASDAQ	RICK	Fri, Sep 8, 2006	6.72	6.99	6.50	6.97
2624	NASDAQ	RICK	Thu, Sep 7, 2006	6.80	6.95	6.66	6.80
2623	NASDAQ	RICK	Wed, Sep 6, 2006	6.53	6.90	6.35	6.89
2622	NASDAQ	RICK	Tue, Sep 5, 2006	6.40	6.54	6.29	6.37
2621	NASDAQ	RICK	Fri, Sep 1, 2006	6.57	6.65	6.40	6.41
2620	NASDAQ	RICK	Thu, Aug 31, 2006	6.72	6.82	6.43	6.60
2619	NASDAQ	RICK	Wed, Aug 30, 2006	6.72	6.99	6.66	6.77
2618	NASDAQ	RICK	Tue, Aug 29, 2006	6.72	6.75	6.55	6.75
2617	NASDAQ	RICK	Mon, Aug 28, 2006	6.51	6.75	6.51	6.75
2616	NASDAQ	RICK	Fri, Aug 25, 2006	6.52	6.64	6.52	6.57
2615	NASDAQ	RICK	Thu, Aug 24, 2006	6.51	6.67	6.30	6.65
2614	NASDAQ	RICK	Wed, Aug 23, 2006	6.60	6.74	6.52	6.53
2613	NASDAQ	RICK	Tue, Aug 22, 2006	6.90	6.90	6.58	6.78
2612	NASDAQ	RICK	Mon, Aug 21, 2006	6.72	6.85	6.58	6.71
2611	NASDAQ	RICK	Fri, Aug 18, 2006	6.83	6.86	6.58	6.75
2610	NASDAQ	RICK	Thu, Aug 17, 2006	7.16	7.16	6.38	6.80
2609	NASDAQ	RICK	Wed, Aug 16, 2006	6.96	7.10	6.77	7.02
2608	NASDAQ	RICK	Tue, Aug 15, 2006	7.19	7.21	6.95	6.99
2607	NASDAQ	RICK	Mon, Aug 14, 2006	6.95	7.20	6.60	6.98
2606	NASDAQ	RICK	Fri, Aug 11, 2006	7.19	7.19	6.72	6.91
2605	NASDAQ	RICK	Thu, Aug 10, 2006	7.21	7.24	6.62	6.99
2604	NASDAQ	RICK	Wed, Aug 9, 2006	7.26	7.39	7.26	7.31
2603	NASDAQ	RICK	Tue, Aug 8, 2006	7.67	7.67	7.26	7.26
2602	NASDAQ	RICK	Mon, Aug 7, 2006	7.37	7.68	7.26	7.68
2601	NASDAQ	RICK	Fri, Aug 4, 2006	7.55	7.72	7.32	7.40
2600	NASDAQ	RICK	Thu, Aug 3, 2006	7.70	7.72	7.26	7.65
2599	NASDAQ	RICK	Wed, Aug 2, 2006	7.75	7.75	7.46	7.72
2598	NASDAQ	RICK	Tue, Aug 1, 2006	7.75	7.75	7.60	7.71
2597	NASDAQ	RICK	Mon, Jul 31, 2006	7.90	7.90	7.40	7.59
2596	NASDAQ	RICK	Fri, Jul 28, 2006	7.29	7.75	7.19	7.72
2595	NASDAQ	RICK	Thu, Jul 27, 2006	7.24	7.31	7.02	7.29
2594	NASDAQ	RICK	Wed, Jul 26, 2006	6.72	7.25	6.46	7.17
2593	NASDAQ	RICK	Tue, Jul 25, 2006	6.90	6.94	6.77	6.90
2592	NASDAQ	RICK	Mon, Jul 24, 2006	6.75	6.86	6.72	6.86
2591	NASDAQ	RICK	Fri, Jul 21, 2006	6.73	6.94	6.56	6.73
2590	NASDAQ	RICK	Thu, Jul 20, 2006	6.97	7.14	6.91	7.03
2589	NASDAQ	RICK	Wed, Jul 19, 2006	7.25	7.25	6.50	7.00
2588	NASDAQ	RICK	Tue, Jul 18, 2006	7.20	7.53	6.77	7.21
2587	NASDAQ	RICK	Mon, Jul 17, 2006	7.14	7.30	7.10	7.22
2586	NASDAQ	RICK	Fri, Jul 14, 2006	6.82	7.25	6.75	7.12
2585	NASDAQ	RICK	Thu, Jul 13, 2006	7.03	7.05	6.74	6.85
2584	NASDAQ	RICK	Wed, Jul 12, 2006	6.93	7.09	6.89	6.95
2583	NASDAQ	RICK	Tue, Jul 11, 2006	6.68	6.94	6.65	6.85
2582	NASDAQ	RICK	Mon, Jul 10, 2006	6.71	6.94	6.60	6.75
2581	NASDAQ	RICK	Fri, Jul 7, 2006	6.62	6.62	6.33	6.62
2580	NASDAQ	RICK	Thu, Jul 6, 2006	6.20	6.65	6.20	6.63
2579	NASDAQ	RICK	Wed, Jul 5, 2006	6.06	6.15	6.01	6.08
2578	NASDAQ	RICK	Mon, Jul 3, 2006	6.08	6.18	5.91	6.10
2577	NASDAQ	RICK	Fri, Jun 30, 2006	5.52	6.49	5.50	6.15
2576	NASDAQ	RICK	Thu, Jun 29, 2006	5.39	5.80	5.33	5.60
2575	NASDAQ	RICK	Wed, Jun 28, 2006	5.85	5.86	5.71	5.77
2574	NASDAQ	RICK	Tue, Jun 27, 2006	5.89	5.90	5.79	5.89
2573	NASDAQ	RICK	Mon, Jun 26, 2006	5.99	6.00	5.85	5.92
2572	NASDAQ	RICK	Fri, Jun 23, 2006	6.27	6.27	6.02	6.02
2571	NASDAQ	RICK	Thu, Jun 22, 2006	6.25	6.26	6.25	6.25
2570	NASDAQ	RICK	Wed, Jun 21, 2006	6.40	6.44	6.25	6.25
2569	NASDAQ	RICK	Tue, Jun 20, 2006	6.32	6.40	6.32	6.40
2568	NASDAQ	RICK	Mon, Jun 19, 2006	6.40	6.40	6.25	6.35
2567	NASDAQ	RICK	Fri, Jun 16, 2006	6.24	6.45	6.14	6.30
2566	NASDAQ	RICK	Thu, Jun 15, 2006	6.26	6.27	6.13	6.27
2565	NASDAQ	RICK	Wed, Jun 14, 2006	6.40	6.40	6.20	6.28
2564	NASDAQ	RICK	Tue, Jun 13, 2006	6.53	6.67	6.25	6.40
2563	NASDAQ	RICK	Mon, Jun 12, 2006	6.70	6.74	6.55	6.56
2562	NASDAQ	RICK	Fri, Jun 9, 2006	6.50	6.55	6.40	6.55
2561	NASDAQ	RICK	Thu, Jun 8, 2006	6.51	6.57	6.38	6.43
2560	NASDAQ	RICK	Wed, Jun 7, 2006	6.50	6.57	6.50	6.54
2559	NASDAQ	RICK	Tue, Jun 6, 2006	7.07	7.07	6.39	6.58
2558	NASDAQ	RICK	Mon, Jun 5, 2006	6.79	6.79	6.36	6.51
2557	NASDAQ	RICK	Fri, Jun 2, 2006	6.76	6.76	6.49	6.65
2556	NASDAQ	RICK	Thu, Jun 1, 2006	6.75	6.75	6.50	6.55
2555	NASDAQ	RICK	Wed, May 31, 2006	6.75	6.84	6.59	6.75
2554	NASDAQ	RICK	Tue, May 30, 2006	6.92	6.96	6.66	6.75
2553	NASDAQ	RICK	Fri, May 26, 2006	6.76	6.93	6.66	6.74
2552	NASDAQ	RICK	Thu, May 25, 2006	6.38	6.89	6.38	6.79
2551	NASDAQ	RICK	Wed, May 24, 2006	7.04	7.20	6.50	6.86
2550	NASDAQ	RICK	Tue, May 23, 2006	6.64	7.15	6.63	7.00
2549	NASDAQ	RICK	Mon, May 22, 2006	6.75	6.89	6.39	6.61
2548	NASDAQ	RICK	Fri, May 19, 2006	6.24	6.79	6.11	6.58
2547	NASDAQ	RICK	Thu, May 18, 2006	6.04	6.19	5.95	6.07
2546	NASDAQ	RICK	Wed, May 17, 2006	6.60	6.67	6.02	6.02
2545	NASDAQ	RICK	Tue, May 16, 2006	5.94	6.67	5.94	6.59
2544	NASDAQ	RICK	Mon, May 15, 2006	7.50	7.68	5.41	6.08
2543	NASDAQ	RICK	Fri, May 12, 2006	7.50	7.50	6.65	7.17
2542	NASDAQ	RICK	Thu, May 11, 2006	7.21	7.56	7.10	7.33
2541	NASDAQ	RICK	Wed, May 10, 2006	7.33	7.34	6.82	7.26
2540	NASDAQ	RICK	Tue, May 9, 2006	7.30	7.38	7.13	7.20
2539	NASDAQ	RICK	Mon, May 8, 2006	7.43	7.50	7.17	7.19
2538	NASDAQ	RICK	Fri, May 5, 2006	7.48	7.48	7.11	7.25
2537	NASDAQ	RICK	Thu, May 4, 2006	7.49	7.49	6.90	7.40
2536	NASDAQ	RICK	Wed, May 3, 2006	7.00	7.09	6.75	7.05
2535	NASDAQ	RICK	Tue, May 2, 2006	7.20	7.20	6.78	6.84
2534	NASDAQ	RICK	Mon, May 1, 2006	6.75	7.15	6.65	7.15
2533	NASDAQ	RICK	Fri, Apr 28, 2006	6.56	6.70	6.25	6.52
2532	NASDAQ	RICK	Thu, Apr 27, 2006	6.54	6.73	6.25	6.46
2531	NASDAQ	RICK	Wed, Apr 26, 2006	6.34	6.75	6.24	6.40
2530	NASDAQ	RICK	Tue, Apr 25, 2006	6.08	6.17	6.05	6.15
2529	NASDAQ	RICK	Mon, Apr 24, 2006	5.85	6.15	5.85	6.03
2528	NASDAQ	RICK	Fri, Apr 21, 2006	5.86	5.87	5.71	5.85
2527	NASDAQ	RICK	Thu, Apr 20, 2006	5.81	6.00	5.75	5.95
2526	NASDAQ	RICK	Wed, Apr 19, 2006	6.13	6.13	5.69	5.79
2525	NASDAQ	RICK	Tue, Apr 18, 2006	6.15	6.15	5.91	5.93
2524	NASDAQ	RICK	Mon, Apr 17, 2006	5.97	6.33	5.89	5.95
2523	NASDAQ	RICK	Thu, Apr 13, 2006	5.62	5.85	5.61	5.80
2522	NASDAQ	RICK	Wed, Apr 12, 2006	5.55	5.69	5.55	5.65
2521	NASDAQ	RICK	Tue, Apr 11, 2006	5.68	5.69	5.40	5.66
2520	NASDAQ	RICK	Mon, Apr 10, 2006	5.91	5.95	5.52	5.73
2519	NASDAQ	RICK	Fri, Apr 7, 2006	5.86	5.86	5.61	5.81
2518	NASDAQ	RICK	Thu, Apr 6, 2006	5.86	5.92	5.47	5.68
2517	NASDAQ	RICK	Wed, Apr 5, 2006	5.48	5.48	5.27	5.40
2516	NASDAQ	RICK	Tue, Apr 4, 2006	5.43	5.43	5.25	5.30
2515	NASDAQ	RICK	Mon, Apr 3, 2006	5.32	5.44	5.25	5.38
2514	NASDAQ	RICK	Fri, Mar 31, 2006	5.50	5.50	5.25	5.35
2513	NASDAQ	RICK	Thu, Mar 30, 2006	5.45	5.45	5.24	5.36
2512	NASDAQ	RICK	Wed, Mar 29, 2006	5.60	5.60	5.25	5.45
2511	NASDAQ	RICK	Tue, Mar 28, 2006	5.37	5.75	5.30	5.44
2510	NASDAQ	RICK	Mon, Mar 27, 2006	5.69	5.69	5.04	5.38
2509	NASDAQ	RICK	Fri, Mar 24, 2006	6.14	6.14	5.55	5.75
2508	NASDAQ	RICK	Thu, Mar 23, 2006	5.96	6.30	5.85	6.20
2507	NASDAQ	RICK	Wed, Mar 22, 2006	5.96	6.04	5.60	5.84
2506	NASDAQ	RICK	Tue, Mar 21, 2006	5.72	6.14	5.71	5.99
2505	NASDAQ	RICK	Mon, Mar 20, 2006	5.59	5.71	5.26	5.71
2504	NASDAQ	RICK	Fri, Mar 17, 2006	5.22	5.50	4.98	5.43
2503	NASDAQ	RICK	Thu, Mar 16, 2006	4.95	5.10	4.95	5.09
2502	NASDAQ	RICK	Wed, Mar 15, 2006	4.62	4.98	4.62	4.90
2501	NASDAQ	RICK	Tue, Mar 14, 2006	4.99	4.99	4.55	4.66
2500	NASDAQ	RICK	Mon, Mar 13, 2006	4.97	5.00	4.71	4.84
2499	NASDAQ	RICK	Fri, Mar 10, 2006	4.91	4.98	4.67	4.82
2498	NASDAQ	RICK	Thu, Mar 9, 2006	5.07	5.07	4.75	4.81
2497	NASDAQ	RICK	Wed, Mar 8, 2006	4.86	4.86	4.56	4.76
2496	NASDAQ	RICK	Tue, Mar 7, 2006	4.75	4.81	4.63	4.71
2495	NASDAQ	RICK	Mon, Mar 6, 2006	4.83	4.93	4.70	4.81
2494	NASDAQ	RICK	Fri, Mar 3, 2006	4.90	4.98	4.69	4.75
2493	NASDAQ	RICK	Thu, Mar 2, 2006	5.00	5.00	4.80	4.80
2492	NASDAQ	RICK	Wed, Mar 1, 2006	4.90	5.15	4.81	4.91
2491	NASDAQ	RICK	Tue, Feb 28, 2006	4.95	4.95	4.57	4.90
2490	NASDAQ	RICK	Mon, Feb 27, 2006	4.57	4.90	4.45	4.87
2489	NASDAQ	RICK	Fri, Feb 24, 2006	4.55	4.65	4.50	4.60
2488	NASDAQ	RICK	Thu, Feb 23, 2006	4.63	4.78	4.59	4.59
2487	NASDAQ	RICK	Wed, Feb 22, 2006	4.51	4.75	4.50	4.58
2486	NASDAQ	RICK	Tue, Feb 21, 2006	4.50	4.54	4.30	4.54
2485	NASDAQ	RICK	Fri, Feb 17, 2006	4.49	4.58	4.43	4.49
2484	NASDAQ	RICK	Thu, Feb 16, 2006	4.69	4.71	4.41	4.58
2483	NASDAQ	RICK	Wed, Feb 15, 2006	4.53	4.90	4.53	4.75
2482	NASDAQ	RICK	Tue, Feb 14, 2006	5.10	5.38	4.65	4.90
2481	NASDAQ	RICK	Mon, Feb 13, 2006	4.80	5.29	4.80	5.14
2480	NASDAQ	RICK	Fri, Feb 10, 2006	4.48	4.85	4.42	4.80
2479	NASDAQ	RICK	Thu, Feb 9, 2006	4.91	4.91	4.42	4.56
2478	NASDAQ	RICK	Wed, Feb 8, 2006	4.90	4.90	4.60	4.65
2477	NASDAQ	RICK	Tue, Feb 7, 2006	4.90	4.90	4.63	4.73
2476	NASDAQ	RICK	Mon, Feb 6, 2006	4.61	4.96	4.50	4.74
2475	NASDAQ	RICK	Fri, Feb 3, 2006	4.34	4.65	4.25	4.61
2474	NASDAQ	RICK	Thu, Feb 2, 2006	4.24	4.34	4.20	4.34
2473	NASDAQ	RICK	Wed, Feb 1, 2006	4.25	4.25	4.17	4.20
2472	NASDAQ	RICK	Tue, Jan 31, 2006	4.21	4.25	4.11	4.25
2471	NASDAQ	RICK	Mon, Jan 30, 2006	4.20	4.24	4.13	4.14
2470	NASDAQ	RICK	Fri, Jan 27, 2006	4.20	4.20	4.06	4.17
2469	NASDAQ	RICK	Thu, Jan 26, 2006	3.97	4.18	3.97	4.18
2468	NASDAQ	RICK	Wed, Jan 25, 2006	4.06	4.07	3.92	4.07
2467	NASDAQ	RICK	Tue, Jan 24, 2006	4.05	4.13	3.93	4.09
2466	NASDAQ	RICK	Mon, Jan 23, 2006	4.00	4.16	3.90	4.12
2465	NASDAQ	RICK	Fri, Jan 20, 2006	4.07	4.07	3.89	3.94
2464	NASDAQ	RICK	Thu, Jan 19, 2006	3.75	4.09	3.70	3.97
2463	NASDAQ	RICK	Wed, Jan 18, 2006	3.72	3.85	3.72	3.76
2462	NASDAQ	RICK	Tue, Jan 17, 2006	3.75	3.92	3.74	3.86
2461	NASDAQ	RICK	Fri, Jan 13, 2006	3.83	3.93	3.80	3.84
2460	NASDAQ	RICK	Thu, Jan 12, 2006	4.03	4.03	3.78	3.83
2459	NASDAQ	RICK	Wed, Jan 11, 2006	4.09	4.09	3.84	4.01
2458	NASDAQ	RICK	Tue, Jan 10, 2006	4.05	4.40	3.91	4.08
2457	NASDAQ	RICK	Mon, Jan 9, 2006	3.74	3.84	3.74	3.77
2456	NASDAQ	RICK	Fri, Jan 6, 2006	3.99	3.99	3.70	3.84
2455	NASDAQ	RICK	Thu, Jan 5, 2006	3.70	3.97	3.70	3.88
2454	NASDAQ	RICK	Wed, Jan 4, 2006	3.80	3.90	3.75	3.84
2453	NASDAQ	RICK	Tue, Jan 3, 2006	3.80	3.85	3.80	3.80
2452	NASDAQ	RICK	Fri, Dec 30, 2005	4.00	4.00	3.75	3.84
2451	NASDAQ	RICK	Thu, Dec 29, 2005	3.77	3.79	3.74	3.74
2450	NASDAQ	RICK	Wed, Dec 28, 2005	3.69	3.80	3.66	3.66
2449	NASDAQ	RICK	Tue, Dec 27, 2005	3.80	3.91	3.62	3.80
2448	NASDAQ	RICK	Fri, Dec 23, 2005	3.80	3.80	3.67	3.74
2447	NASDAQ	RICK	Thu, Dec 22, 2005	3.65	3.65	3.61	3.65
2446	NASDAQ	RICK	Wed, Dec 21, 2005	3.65	3.70	3.65	3.65
2445	NASDAQ	RICK	Tue, Dec 20, 2005	3.66	3.69	3.65	3.65
2444	NASDAQ	RICK	Mon, Dec 19, 2005	3.75	3.75	3.65	3.74
2443	NASDAQ	RICK	Fri, Dec 16, 2005	3.89	4.04	3.70	3.75
2442	NASDAQ	RICK	Thu, Dec 15, 2005	3.74	4.08	3.71	3.71
2441	NASDAQ	RICK	Wed, Dec 14, 2005	3.87	3.87	3.56	3.74
2440	NASDAQ	RICK	Tue, Dec 13, 2005	3.54	3.80	3.54	3.78
2439	NASDAQ	RICK	Mon, Dec 12, 2005	3.75	3.75	3.55	3.59
2438	NASDAQ	RICK	Fri, Dec 9, 2005	3.78	3.80	3.52	3.72
2437	NASDAQ	RICK	Thu, Dec 8, 2005	4.03	4.35	3.72	3.76
2436	NASDAQ	RICK	Wed, Dec 7, 2005	3.49	3.56	3.43	3.47
2435	NASDAQ	RICK	Tue, Dec 6, 2005	3.33	3.52	3.33	3.46
2434	NASDAQ	RICK	Mon, Dec 5, 2005	3.43	3.59	3.39	3.45
2433	NASDAQ	RICK	Fri, Dec 2, 2005	3.51	3.51	3.44	3.50
2432	NASDAQ	RICK	Thu, Dec 1, 2005	3.50	3.68	3.42	3.50
2431	NASDAQ	RICK	Wed, Nov 30, 2005	3.70	3.70	3.50	3.50
2430	NASDAQ	RICK	Tue, Nov 29, 2005	3.44	3.54	3.43	3.54
2429	NASDAQ	RICK	Mon, Nov 28, 2005	3.39	3.59	3.39	3.44
2428	NASDAQ	RICK	Fri, Nov 25, 2005	3.55	3.55	3.47	3.47
2427	NASDAQ	RICK	Wed, Nov 23, 2005	3.48	3.57	3.48	3.55
2426	NASDAQ	RICK	Tue, Nov 22, 2005	3.62	3.65	3.46	3.50
2425	NASDAQ	RICK	Mon, Nov 21, 2005	3.62	3.70	3.62	3.70
2424	NASDAQ	RICK	Fri, Nov 18, 2005	3.79	3.90	3.61	3.75
2423	NASDAQ	RICK	Thu, Nov 17, 2005	3.65	3.74	3.61	3.72
2422	NASDAQ	RICK	Wed, Nov 16, 2005	3.81	3.81	3.59	3.65
2421	NASDAQ	RICK	Tue, Nov 15, 2005	3.70	3.86	3.70	3.86
2420	NASDAQ	RICK	Mon, Nov 14, 2005	3.60	3.81	3.58	3.76
2419	NASDAQ	RICK	Fri, Nov 11, 2005	3.56	3.64	3.46	3.57
2418	NASDAQ	RICK	Thu, Nov 10, 2005	3.60	3.70	3.52	3.57
2417	NASDAQ	RICK	Wed, Nov 9, 2005	3.49	3.78	3.38	3.72
2416	NASDAQ	RICK	Tue, Nov 8, 2005	3.40	3.59	3.27	3.41
2415	NASDAQ	RICK	Mon, Nov 7, 2005	3.00	3.39	3.00	3.28
2414	NASDAQ	RICK	Fri, Nov 4, 2005	3.06	3.06	2.94	3.05
2413	NASDAQ	RICK	Thu, Nov 3, 2005	3.15	3.20	3.00	3.06
2412	NASDAQ	RICK	Wed, Nov 2, 2005	3.10	3.18	3.03	3.18
2411	NASDAQ	RICK	Tue, Nov 1, 2005	3.14	3.15	3.14	3.15
2410	NASDAQ	RICK	Mon, Oct 31, 2005	3.15	3.15	3.15	3.15
2409	NASDAQ	RICK	Fri, Oct 28, 2005	3.06	3.23	3.06	3.20
2408	NASDAQ	RICK	Thu, Oct 27, 2005	3.25	3.26	3.10	3.10
2407	NASDAQ	RICK	Wed, Oct 26, 2005	3.14	3.23	3.04	3.23
2406	NASDAQ	RICK	Tue, Oct 25, 2005	3.20	3.26	3.11	3.13
2405	NASDAQ	RICK	Mon, Oct 24, 2005	3.23	3.33	3.16	3.27
2404	NASDAQ	RICK	Fri, Oct 21, 2005	3.17	3.18	2.95	3.16
2403	NASDAQ	RICK	Thu, Oct 20, 2005	3.15	3.17	3.11	3.15
2402	NASDAQ	RICK	Wed, Oct 19, 2005	3.19	3.19	3.02	3.11
2401	NASDAQ	RICK	Tue, Oct 18, 2005	3.22	3.38	3.19	3.19
2400	NASDAQ	RICK	Mon, Oct 17, 2005	3.30	3.32	3.20	3.23
2399	NASDAQ	RICK	Fri, Oct 14, 2005	3.22	3.31	3.18	3.31
2398	NASDAQ	RICK	Thu, Oct 13, 2005	3.12	3.25	3.10	3.21
2397	NASDAQ	RICK	Wed, Oct 12, 2005	3.25	3.25	3.20	3.25
2396	NASDAQ	RICK	Tue, Oct 11, 2005	3.35	3.45	3.21	3.26
2395	NASDAQ	RICK	Mon, Oct 10, 2005	3.69	3.69	3.17	3.37
2394	NASDAQ	RICK	Fri, Oct 7, 2005	3.00	4.00	3.00	3.40
2393	NASDAQ	RICK	Thu, Oct 6, 2005	2.90	2.96	2.90	2.95
2392	NASDAQ	RICK	Wed, Oct 5, 2005	3.08	3.08	2.90	2.93
2391	NASDAQ	RICK	Tue, Oct 4, 2005	3.09	3.09	3.02	3.05
2390	NASDAQ	RICK	Mon, Oct 3, 2005	3.06	3.06	3.00	3.00
2389	NASDAQ	RICK	Fri, Sep 30, 2005	3.09	3.11	3.00	3.01
2388	NASDAQ	RICK	Thu, Sep 29, 2005	3.15	3.15	3.00	3.00
2387	NASDAQ	RICK	Wed, Sep 28, 2005	3.02	3.19	3.02	3.12
2386	NASDAQ	RICK	Tue, Sep 27, 2005	3.00	3.21	3.00	3.20
2385	NASDAQ	RICK	Mon, Sep 26, 2005	3.10	3.10	3.10	3.10
2384	NASDAQ	RICK	Fri, Sep 23, 2005	3.15	3.17	3.05	3.10
2383	NASDAQ	RICK	Thu, Sep 22, 2005	3.30	3.30	3.04	3.08
2382	NASDAQ	RICK	Wed, Sep 21, 2005	3.14	3.14	3.08	3.08
2381	NASDAQ	RICK	Tue, Sep 20, 2005	2.95	3.24	2.95	3.06
2380	NASDAQ	RICK	Mon, Sep 19, 2005	3.28	3.28	3.07	3.07
2379	NASDAQ	RICK	Fri, Sep 16, 2005	3.30	3.30	3.15	3.25
2378	NASDAQ	RICK	Thu, Sep 15, 2005	3.07	3.20	3.07	3.19
2377	NASDAQ	RICK	Wed, Sep 14, 2005	3.25	3.25	3.16	3.17
2376	NASDAQ	RICK	Tue, Sep 13, 2005	3.24	3.25	3.00	3.24
2375	NASDAQ	RICK	Mon, Sep 12, 2005	3.05	3.05	2.98	2.98
2374	NASDAQ	RICK	Fri, Sep 9, 2005	3.20	3.20	3.00	3.02
2373	NASDAQ	RICK	Thu, Sep 8, 2005	3.19	3.20	3.18	3.20
2372	NASDAQ	RICK	Wed, Sep 7, 2005	3.15	3.19	2.80	3.19
2371	NASDAQ	RICK	Tue, Sep 6, 2005	3.10	3.17	3.10	3.17
2370	NASDAQ	RICK	Fri, Sep 2, 2005	3.26	3.28	3.10	3.10
2369	NASDAQ	RICK	Thu, Sep 1, 2005	3.28	3.48	3.26	3.26
2368	NASDAQ	RICK	Wed, Aug 31, 2005	3.37	3.40	3.30	3.30
2367	NASDAQ	RICK	Tue, Aug 30, 2005	3.35	3.49	3.33	3.37
2366	NASDAQ	RICK	Mon, Aug 29, 2005	3.36	3.54	3.35	3.47
2365	NASDAQ	RICK	Fri, Aug 26, 2005	3.63	3.63	3.36	3.52
2364	NASDAQ	RICK	Thu, Aug 25, 2005	3.58	3.58	3.35	3.53
2363	NASDAQ	RICK	Wed, Aug 24, 2005	3.45	3.60	3.35	3.50
2362	NASDAQ	RICK	Tue, Aug 23, 2005	3.49	3.49	3.30	3.46
2361	NASDAQ	RICK	Mon, Aug 22, 2005	3.45	3.55	3.26	3.55
2360	NASDAQ	RICK	Fri, Aug 19, 2005	3.46	3.46	3.45	3.45
2359	NASDAQ	RICK	Thu, Aug 18, 2005	3.50	3.64	3.45	3.45
2358	NASDAQ	RICK	Wed, Aug 17, 2005	3.44	3.50	3.42	3.50
2357	NASDAQ	RICK	Tue, Aug 16, 2005	3.50	3.50	3.26	3.31
2356	NASDAQ	RICK	Mon, Aug 15, 2005	3.45	3.50	3.39	3.41
2355	NASDAQ	RICK	Fri, Aug 12, 2005	3.40	3.45	3.32	3.45
2354	NASDAQ	RICK	Thu, Aug 11, 2005	3.20	3.49	3.20	3.44
2353	NASDAQ	RICK	Wed, Aug 10, 2005	3.13	3.15	3.13	3.15
2352	NASDAQ	RICK	Tue, Aug 9, 2005	3.15	3.15	3.05	3.05
2351	NASDAQ	RICK	Mon, Aug 8, 2005	3.10	3.11	3.05	3.05
2350	NASDAQ	RICK	Fri, Aug 5, 2005	3.24	3.25	3.15	3.15
2349	NASDAQ	RICK	Thu, Aug 4, 2005	3.20	3.35	3.15	3.21
2348	NASDAQ	RICK	Wed, Aug 3, 2005	3.27	3.35	3.15	3.18
2347	NASDAQ	RICK	Tue, Aug 2, 2005	3.01	3.25	3.01	3.23
2346	NASDAQ	RICK	Mon, Aug 1, 2005	3.00	3.02	2.90	3.02
2345	NASDAQ	RICK	Fri, Jul 29, 2005	2.75	2.90	2.75	2.88
2344	NASDAQ	RICK	Thu, Jul 28, 2005	2.80	2.92	2.80	2.85
2343	NASDAQ	RICK	Wed, Jul 27, 2005	2.80	2.82	2.80	2.80
2342	NASDAQ	RICK	Tue, Jul 26, 2005	2.80	2.80	2.75	2.80
2341	NASDAQ	RICK	Mon, Jul 25, 2005	2.77	2.85	2.69	2.75
2340	NASDAQ	RICK	Fri, Jul 22, 2005	2.75	2.76	2.70	2.76
2339	NASDAQ	RICK	Thu, Jul 21, 2005	2.75	2.75	2.75	2.75
2338	NASDAQ	RICK	Wed, Jul 20, 2005	2.89	2.90	2.80	2.80
2337	NASDAQ	RICK	Tue, Jul 19, 2005	2.70	2.75	2.69	2.75
2336	NASDAQ	RICK	Mon, Jul 18, 2005	3.00	3.00	2.68	2.70
2335	NASDAQ	RICK	Fri, Jul 15, 2005	3.00	3.00	2.74	2.74
2334	NASDAQ	RICK	Thu, Jul 14, 2005	2.81	2.85	2.80	2.85
2333	NASDAQ	RICK	Wed, Jul 13, 2005	2.78	2.80	2.68	2.80
2332	NASDAQ	RICK	Tue, Jul 12, 2005	2.75	2.80	2.75	2.76
2331	NASDAQ	RICK	Mon, Jul 11, 2005	2.75	2.79	2.75	2.75
2330	NASDAQ	RICK	Fri, Jul 8, 2005	2.62	2.80	2.62	2.80
2329	NASDAQ	RICK	Thu, Jul 7, 2005	2.81	2.81	2.75	2.75
2328	NASDAQ	RICK	Wed, Jul 6, 2005	2.66	2.80	2.66	2.80
2327	NASDAQ	RICK	Tue, Jul 5, 2005	2.75	2.75	2.75	2.75
2326	NASDAQ	RICK	Fri, Jul 1, 2005	2.65	2.77	2.65	2.77
2325	NASDAQ	RICK	Thu, Jun 30, 2005	2.75	2.77	2.66	2.77
2324	NASDAQ	RICK	Wed, Jun 29, 2005	2.75	2.75	2.62	2.65
2323	NASDAQ	RICK	Tue, Jun 28, 2005	2.70	2.75	2.65	2.75
2322	NASDAQ	RICK	Mon, Jun 27, 2005	2.75	2.75	2.70	2.70
2321	NASDAQ	RICK	Fri, Jun 24, 2005	2.80	2.80	2.70	2.75
2320	NASDAQ	RICK	Thu, Jun 23, 2005	2.80	2.80	2.77	2.77
2319	NASDAQ	RICK	Wed, Jun 22, 2005	2.82	2.86	2.70	2.80
2318	NASDAQ	RICK	Tue, Jun 21, 2005	2.75	2.84	2.69	2.82
2317	NASDAQ	RICK	Mon, Jun 20, 2005	2.85	2.85	2.63	2.74
2316	NASDAQ	RICK	Fri, Jun 17, 2005	2.65	2.75	2.65	2.75
2315	NASDAQ	RICK	Thu, Jun 16, 2005	2.55	2.70	2.55	2.65
2314	NASDAQ	RICK	Wed, Jun 15, 2005	2.77	2.78	2.70	2.70
2313	NASDAQ	RICK	Tue, Jun 14, 2005	2.67	2.77	2.66	2.68
2312	NASDAQ	RICK	Mon, Jun 13, 2005	2.82	2.82	2.65	2.68
2311	NASDAQ	RICK	Fri, Jun 10, 2005	2.88	2.90	2.82	2.88
2310	NASDAQ	RICK	Thu, Jun 9, 2005	2.90	2.90	2.76	2.89
2309	NASDAQ	RICK	Wed, Jun 8, 2005	2.85	2.91	2.76	2.82
2308	NASDAQ	RICK	Tue, Jun 7, 2005	2.90	2.94	2.75	2.84
2307	NASDAQ	RICK	Mon, Jun 6, 2005	2.70	2.90	2.70	2.90
2306	NASDAQ	RICK	Fri, Jun 3, 2005	2.80	2.90	2.68	2.77
2305	NASDAQ	RICK	Thu, Jun 2, 2005	2.79	2.91	2.62	2.90
2304	NASDAQ	RICK	Wed, Jun 1, 2005	2.72	2.73	2.68	2.68
2303	NASDAQ	RICK	Tue, May 31, 2005	2.65	2.75	2.60	2.72
2302	NASDAQ	RICK	Fri, May 27, 2005	2.81	2.87	2.81	2.82
2301	NASDAQ	RICK	Thu, May 26, 2005	2.80	2.83	2.80	2.82
2300	NASDAQ	RICK	Wed, May 25, 2005	2.83	2.87	2.83	2.86
2299	NASDAQ	RICK	Tue, May 24, 2005	2.81	2.85	2.80	2.80
2298	NASDAQ	RICK	Mon, May 23, 2005	2.96	2.96	2.81	2.82
2297	NASDAQ	RICK	Fri, May 20, 2005	2.95	3.01	2.95	3.00
2296	NASDAQ	RICK	Thu, May 19, 2005	2.93	3.06	2.93	3.06
2295	NASDAQ	RICK	Wed, May 18, 2005	3.02	3.02	2.99	3.00
2294	NASDAQ	RICK	Tue, May 17, 2005	3.00	3.00	3.00	3.00
2293	NASDAQ	RICK	Mon, May 16, 2005	2.99	2.99	2.99	2.99
2292	NASDAQ	RICK	Fri, May 13, 2005	2.90	3.01	2.90	3.01
2291	NASDAQ	RICK	Thu, May 12, 2005	3.01	3.01	2.82	3.00
2290	NASDAQ	RICK	Wed, May 11, 2005	3.06	3.06	2.94	3.02
2289	NASDAQ	RICK	Tue, May 10, 2005	2.95	2.97	2.95	2.97
2288	NASDAQ	RICK	Mon, May 9, 2005	2.94	3.25	2.94	2.95
2287	NASDAQ	RICK	Fri, May 6, 2005	2.90	2.90	2.81	2.81
2286	NASDAQ	RICK	Thu, May 5, 2005	2.90	2.94	2.86	2.92
2285	NASDAQ	RICK	Wed, May 4, 2005	2.86	3.03	2.86	2.90
2284	NASDAQ	RICK	Tue, May 3, 2005	2.80	2.90	2.80	2.89
2283	NASDAQ	RICK	Mon, May 2, 2005	3.70	3.70	2.80	2.80
2282	NASDAQ	RICK	Fri, Apr 29, 2005	2.81	2.81	2.76	2.76
2281	NASDAQ	RICK	Thu, Apr 28, 2005	2.88	2.89	2.81	2.81
2280	NASDAQ	RICK	Wed, Apr 27, 2005	3.30	3.30	2.93	2.93
2279	NASDAQ	RICK	Tue, Apr 26, 2005	3.25	3.25	2.86	2.86
2278	NASDAQ	RICK	Mon, Apr 25, 2005	3.25	3.25	2.72	2.99
2277	NASDAQ	RICK	Fri, Apr 22, 2005	2.90	3.03	2.80	2.86
2276	NASDAQ	RICK	Thu, Apr 21, 2005	2.75	3.00	2.71	2.85
2275	NASDAQ	RICK	Wed, Apr 20, 2005	2.80	2.92	2.71	2.72
2274	NASDAQ	RICK	Tue, Apr 19, 2005	2.80	2.84	2.80	2.84
2273	NASDAQ	RICK	Mon, Apr 18, 2005	2.95	2.95	2.85	2.85
2272	NASDAQ	RICK	Fri, Apr 15, 2005	2.94	3.10	2.88	2.96
2271	NASDAQ	RICK	Thu, Apr 14, 2005	2.98	2.98	2.80	2.86
2270	NASDAQ	RICK	Wed, Apr 13, 2005	2.92	3.00	2.92	3.00
2269	NASDAQ	RICK	Tue, Apr 12, 2005	2.96	3.04	2.92	3.01
2268	NASDAQ	RICK	Mon, Apr 11, 2005	3.49	3.49	2.74	2.98
2267	NASDAQ	RICK	Fri, Apr 8, 2005	3.00	3.12	2.95	3.10
2266	NASDAQ	RICK	Thu, Apr 7, 2005	3.10	3.11	3.10	3.11
2265	NASDAQ	RICK	Wed, Apr 6, 2005	2.98	3.15	2.94	3.05
2264	NASDAQ	RICK	Tue, Apr 5, 2005	3.02	3.07	3.00	3.00
2263	NASDAQ	RICK	Mon, Apr 4, 2005	3.00	3.25	2.70	3.10
2262	NASDAQ	RICK	Fri, Apr 1, 2005	3.11	3.20	3.05	3.19
2261	NASDAQ	RICK	Thu, Mar 31, 2005	3.15	3.23	3.11	3.23
2260	NASDAQ	RICK	Wed, Mar 30, 2005	3.20	3.20	3.12	3.20
2259	NASDAQ	RICK	Tue, Mar 29, 2005	3.27	3.35	3.17	3.25
2258	NASDAQ	RICK	Mon, Mar 28, 2005	3.20	3.31	3.20	3.29
2257	NASDAQ	RICK	Thu, Mar 24, 2005	3.25	3.25	3.20	3.20
2256	NASDAQ	RICK	Wed, Mar 23, 2005	3.44	3.44	3.11	3.12
2255	NASDAQ	RICK	Tue, Mar 22, 2005	3.12	3.33	3.12	3.26
2254	NASDAQ	RICK	Mon, Mar 21, 2005	3.20	3.23	3.11	3.23
2253	NASDAQ	RICK	Fri, Mar 18, 2005	3.21	3.30	3.13	3.25
2252	NASDAQ	RICK	Thu, Mar 17, 2005	3.24	3.32	3.16	3.16
2251	NASDAQ	RICK	Wed, Mar 16, 2005	3.38	3.47	3.20	3.20
2250	NASDAQ	RICK	Tue, Mar 15, 2005	3.42	3.49	3.26	3.39
2249	NASDAQ	RICK	Mon, Mar 14, 2005	3.41	3.44	3.41	3.43
2248	NASDAQ	RICK	Fri, Mar 11, 2005	3.51	3.59	3.44	3.44
2247	NASDAQ	RICK	Thu, Mar 10, 2005	3.45	3.60	3.45	3.60
2246	NASDAQ	RICK	Wed, Mar 9, 2005	3.50	3.58	3.45	3.56
2245	NASDAQ	RICK	Tue, Mar 8, 2005	3.60	3.64	3.52	3.59
2244	NASDAQ	RICK	Mon, Mar 7, 2005	3.54	3.70	3.50	3.60
2243	NASDAQ	RICK	Fri, Mar 4, 2005	3.42	3.53	3.41	3.51
2242	NASDAQ	RICK	Thu, Mar 3, 2005	3.45	3.47	3.42	3.47
2241	NASDAQ	RICK	Wed, Mar 2, 2005	3.45	3.48	3.41	3.45
2240	NASDAQ	RICK	Tue, Mar 1, 2005	3.50	3.58	3.41	3.52
2239	NASDAQ	RICK	Mon, Feb 28, 2005	3.54	3.74	3.42	3.45
2238	NASDAQ	RICK	Fri, Feb 25, 2005	3.64	3.64	3.53	3.58
2237	NASDAQ	RICK	Thu, Feb 24, 2005	3.52	3.67	3.50	3.65
2236	NASDAQ	RICK	Wed, Feb 23, 2005	3.57	3.63	3.51	3.63
2235	NASDAQ	RICK	Tue, Feb 22, 2005	3.75	3.75	3.57	3.59
2234	NASDAQ	RICK	Fri, Feb 18, 2005	3.57	3.67	3.57	3.60
2233	NASDAQ	RICK	Thu, Feb 17, 2005	3.57	3.73	3.57	3.68
2232	NASDAQ	RICK	Wed, Feb 16, 2005	3.70	3.70	3.46	3.70
2231	NASDAQ	RICK	Tue, Feb 15, 2005	3.60	3.75	3.51	3.65
2230	NASDAQ	RICK	Mon, Feb 14, 2005	3.93	3.93	3.70	3.78
2229	NASDAQ	RICK	Fri, Feb 11, 2005	3.66	3.71	3.60	3.71
2228	NASDAQ	RICK	Thu, Feb 10, 2005	3.70	3.72	3.66	3.70
2227	NASDAQ	RICK	Wed, Feb 9, 2005	3.99	3.99	3.66	3.74
2226	NASDAQ	RICK	Tue, Feb 8, 2005	4.04	4.04	3.85	3.95
2225	NASDAQ	RICK	Mon, Feb 7, 2005	4.12	4.12	3.85	3.86
2224	NASDAQ	RICK	Fri, Feb 4, 2005	4.30	4.30	4.01	4.08
2223	NASDAQ	RICK	Thu, Feb 3, 2005	4.28	4.42	4.13	4.22
2222	NASDAQ	RICK	Wed, Feb 2, 2005	4.05	4.29	3.94	4.12
2221	NASDAQ	RICK	Tue, Feb 1, 2005	3.81	4.25	3.65	3.87
2220	NASDAQ	RICK	Mon, Jan 31, 2005	3.99	4.15	3.60	3.82
2219	NASDAQ	RICK	Fri, Jan 28, 2005	3.91	3.98	3.83	3.90
2218	NASDAQ	RICK	Thu, Jan 27, 2005	3.89	4.10	3.84	4.00
2217	NASDAQ	RICK	Wed, Jan 26, 2005	3.57	3.98	3.57	3.74
2216	NASDAQ	RICK	Tue, Jan 25, 2005	3.46	3.85	3.46	3.55
2215	NASDAQ	RICK	Mon, Jan 24, 2005	3.66	4.07	3.45	3.55
2214	NASDAQ	RICK	Fri, Jan 21, 2005	3.78	3.97	3.69	3.80
2213	NASDAQ	RICK	Thu, Jan 20, 2005	3.80	3.94	3.65	3.71
2212	NASDAQ	RICK	Wed, Jan 19, 2005	4.45	4.70	3.78	3.86
2211	NASDAQ	RICK	Tue, Jan 18, 2005	4.29	4.65	4.05	4.14
2210	NASDAQ	RICK	Fri, Jan 14, 2005	4.52	4.80	4.10	4.10
2209	NASDAQ	RICK	Thu, Jan 13, 2005	4.74	4.74	4.28	4.61
2208	NASDAQ	RICK	Wed, Jan 12, 2005	3.79	4.70	3.75	4.42
2207	NASDAQ	RICK	Tue, Jan 11, 2005	3.65	3.79	3.50	3.73
2206	NASDAQ	RICK	Mon, Jan 10, 2005	3.85	3.85	3.60	3.68
2205	NASDAQ	RICK	Fri, Jan 7, 2005	3.70	3.90	3.50	3.85
2204	NASDAQ	RICK	Thu, Jan 6, 2005	3.83	4.00	3.42	3.56
2203	NASDAQ	RICK	Wed, Jan 5, 2005	2.98	5.40	2.98	3.78
2202	NASDAQ	RICK	Tue, Jan 4, 2005	2.94	2.95	2.85	2.85
2201	NASDAQ	RICK	Mon, Jan 3, 2005	2.73	2.94	2.73	2.94
2200	NASDAQ	RICK	Fri, Dec 31, 2004	2.96	2.96	2.89	2.89
2199	NASDAQ	RICK	Thu, Dec 30, 2004	3.05	3.05	2.95	2.99
2198	NASDAQ	RICK	Wed, Dec 29, 2004	2.90	3.05	2.90	3.03
2197	NASDAQ	RICK	Tue, Dec 28, 2004	2.97	2.97	2.70	2.89
2196	NASDAQ	RICK	Mon, Dec 27, 2004	2.62	2.77	2.62	2.73
2195	NASDAQ	RICK	Thu, Dec 23, 2004	2.58	2.62	2.58	2.61
2194	NASDAQ	RICK	Wed, Dec 22, 2004	2.76	2.76	2.58	2.60
2193	NASDAQ	RICK	Tue, Dec 21, 2004	2.60	2.78	2.59	2.59
2192	NASDAQ	RICK	Mon, Dec 20, 2004	2.42	2.80	2.42	2.68
2191	NASDAQ	RICK	Fri, Dec 17, 2004	2.86	2.86	2.64	2.75
2190	NASDAQ	RICK	Thu, Dec 16, 2004	2.90	2.90	2.87	2.87
2189	NASDAQ	RICK	Wed, Dec 15, 2004	2.97	2.97	2.85	2.88
2188	NASDAQ	RICK	Tue, Dec 14, 2004	2.86	2.93	2.86	2.91
2187	NASDAQ	RICK	Mon, Dec 13, 2004	2.90	2.96	2.85	2.95
2186	NASDAQ	RICK	Fri, Dec 10, 2004	2.81	2.91	2.79	2.86
2185	NASDAQ	RICK	Thu, Dec 9, 2004	2.99	2.99	2.78	2.82
2184	NASDAQ	RICK	Wed, Dec 8, 2004	2.84	2.92	2.84	2.89
2183	NASDAQ	RICK	Tue, Dec 7, 2004	3.05	3.05	2.91	2.93
2182	NASDAQ	RICK	Mon, Dec 6, 2004	2.61	2.94	2.61	2.84
2181	NASDAQ	RICK	Fri, Dec 3, 2004	3.00	3.05	2.94	2.94
2180	NASDAQ	RICK	Thu, Dec 2, 2004	2.75	3.01	2.75	3.00
2179	NASDAQ	RICK	Wed, Dec 1, 2004	3.10	3.10	2.91	3.01
2178	NASDAQ	RICK	Tue, Nov 30, 2004	2.80	3.05	2.80	2.95
2177	NASDAQ	RICK	Mon, Nov 29, 2004	2.51	2.80	2.51	2.77
2176	NASDAQ	RICK	Fri, Nov 26, 2004	2.53	2.53	2.52	2.52
2175	NASDAQ	RICK	Wed, Nov 24, 2004	2.41	2.60	2.41	2.59
2174	NASDAQ	RICK	Tue, Nov 23, 2004	2.57	2.69	2.50	2.57
2173	NASDAQ	RICK	Mon, Nov 22, 2004	2.52	2.52	2.51	2.51
2172	NASDAQ	RICK	Fri, Nov 19, 2004	2.53	2.65	2.53	2.60
2171	NASDAQ	RICK	Thu, Nov 18, 2004	2.26	2.55	2.26	2.55
2170	NASDAQ	RICK	Wed, Nov 17, 2004	2.59	2.59	2.48	2.50
2169	NASDAQ	RICK	Tue, Nov 16, 2004	2.40	2.47	2.34	2.44
2168	NASDAQ	RICK	Mon, Nov 15, 2004	2.47	2.51	2.27	2.28
2167	NASDAQ	RICK	Fri, Nov 12, 2004	2.35	2.55	2.34	2.40
2166	NASDAQ	RICK	Thu, Nov 11, 2004	2.37	2.38	2.30	2.34
2165	NASDAQ	RICK	Wed, Nov 10, 2004	2.22	2.42	2.22	2.34
2164	NASDAQ	RICK	Tue, Nov 9, 2004	2.21	2.40	2.21	2.37
2163	NASDAQ	RICK	Mon, Nov 8, 2004	2.25	2.39	2.25	2.25
2162	NASDAQ	RICK	Fri, Nov 5, 2004	2.29	2.40	2.29	2.29
2161	NASDAQ	RICK	Thu, Nov 4, 2004	2.59	2.59	2.28	2.28
2160	NASDAQ	RICK	Wed, Nov 3, 2004	2.33	2.42	2.33	2.33
2159	NASDAQ	RICK	Tue, Nov 2, 2004	2.30	2.39	2.30	2.36
2158	NASDAQ	RICK	Mon, Nov 1, 2004	2.15	2.40	2.15	2.31
2157	NASDAQ	RICK	Fri, Oct 29, 2004	2.39	2.39	2.39	2.39
2156	NASDAQ	RICK	Thu, Oct 28, 2004	2.48	2.48	2.35	2.35
2155	NASDAQ	RICK	Wed, Oct 27, 2004	2.28	2.40	2.28	2.40
2154	NASDAQ	RICK	Tue, Oct 26, 2004	2.30	2.42	2.21	2.28
2153	NASDAQ	RICK	Mon, Oct 25, 2004	2.21	2.42	2.20	2.28
2152	NASDAQ	RICK	Fri, Oct 22, 2004	2.36	2.42	2.34	2.35
2151	NASDAQ	RICK	Thu, Oct 21, 2004	2.50	2.50	2.30	2.41
2150	NASDAQ	RICK	Wed, Oct 20, 2004	2.35	2.35	2.35	2.35
2149	NASDAQ	RICK	Tue, Oct 19, 2004	2.40	2.49	2.30	2.43
2148	NASDAQ	RICK	Mon, Oct 18, 2004	2.50	2.50	2.31	2.32
2147	NASDAQ	RICK	Fri, Oct 15, 2004	2.26	2.42	2.26	2.35
2146	NASDAQ	RICK	Thu, Oct 14, 2004	2.35	2.41	2.35	2.37
2145	NASDAQ	RICK	Wed, Oct 13, 2004	2.40	2.50	2.35	2.38
2144	NASDAQ	RICK	Tue, Oct 12, 2004	2.59	2.59	2.30	2.36
2143	NASDAQ	RICK	Mon, Oct 11, 2004	2.34	2.50	2.34	2.36
2142	NASDAQ	RICK	Fri, Oct 8, 2004	2.30	2.39	2.30	2.39
2141	NASDAQ	RICK	Thu, Oct 7, 2004	2.30	2.46	2.30	2.36
2140	NASDAQ	RICK	Wed, Oct 6, 2004	2.30	2.50	2.20	2.38
2139	NASDAQ	RICK	Tue, Oct 5, 2004	2.56	2.58	2.06	2.20
2138	NASDAQ	RICK	Mon, Oct 4, 2004	2.49	2.57	2.26	2.46
2137	NASDAQ	RICK	Fri, Oct 1, 2004	2.33	2.44	2.24	2.25
2136	NASDAQ	RICK	Thu, Sep 30, 2004	2.48	2.49	2.33	2.33
2135	NASDAQ	RICK	Wed, Sep 29, 2004	2.49	2.57	2.48	2.48
2134	NASDAQ	RICK	Tue, Sep 28, 2004	2.50	2.57	2.37	2.47
2133	NASDAQ	RICK	Mon, Sep 27, 2004	2.49	2.50	2.48	2.50
2132	NASDAQ	RICK	Fri, Sep 24, 2004	2.45	2.57	2.45	2.56
2131	NASDAQ	RICK	Thu, Sep 23, 2004	2.56	2.56	2.56	2.56
2130	NASDAQ	RICK	Wed, Sep 22, 2004	2.56	2.56	2.49	2.53
2129	NASDAQ	RICK	Tue, Sep 21, 2004	2.50	2.55	2.48	2.50
2128	NASDAQ	RICK	Mon, Sep 20, 2004	2.48	2.50	2.45	2.49
2127	NASDAQ	RICK	Fri, Sep 17, 2004	2.50	2.57	2.49	2.50
2126	NASDAQ	RICK	Thu, Sep 16, 2004	2.50	2.51	2.49	2.50
2125	NASDAQ	RICK	Wed, Sep 15, 2004	2.49	2.50	2.46	2.47
2124	NASDAQ	RICK	Tue, Sep 14, 2004	2.39	2.50	2.31	2.49
2123	NASDAQ	RICK	Mon, Sep 13, 2004	2.44	2.44	2.29	2.39
2122	NASDAQ	RICK	Fri, Sep 10, 2004	2.45	2.45	2.43	2.43
2121	NASDAQ	RICK	Thu, Sep 9, 2004	2.40	2.50	2.40	2.49
2120	NASDAQ	RICK	Wed, Sep 8, 2004	2.59	2.59	2.52	2.52
2119	NASDAQ	RICK	Tue, Sep 7, 2004	2.47	2.49	2.43	2.46
2118	NASDAQ	RICK	Fri, Sep 3, 2004	2.48	2.48	2.46	2.46
2117	NASDAQ	RICK	Thu, Sep 2, 2004	2.46	2.51	2.46	2.48
2116	NASDAQ	RICK	Wed, Sep 1, 2004	2.48	2.48	2.43	2.46
2115	NASDAQ	RICK	Tue, Aug 31, 2004	2.48	2.55	2.38	2.48
2114	NASDAQ	RICK	Mon, Aug 30, 2004	2.51	2.55	2.47	2.47
2113	NASDAQ	RICK	Fri, Aug 27, 2004	2.51	2.54	2.51	2.54
2112	NASDAQ	RICK	Thu, Aug 26, 2004	2.47	2.48	2.44	2.44
2111	NASDAQ	RICK	Wed, Aug 25, 2004	2.59	2.59	2.43	2.48
2110	NASDAQ	RICK	Tue, Aug 24, 2004	2.52	2.53	2.50	2.53
2109	NASDAQ	RICK	Mon, Aug 23, 2004	2.59	2.59	2.49	2.56
2108	NASDAQ	RICK	Fri, Aug 20, 2004	2.49	2.70	2.45	2.52
2107	NASDAQ	RICK	Thu, Aug 19, 2004	2.50	2.53	2.47	2.51
2106	NASDAQ	RICK	Wed, Aug 18, 2004	2.63	2.63	2.44	2.53
2105	NASDAQ	RICK	Tue, Aug 17, 2004	2.52	2.53	2.49	2.51
2104	NASDAQ	RICK	Mon, Aug 16, 2004	2.32	2.55	2.32	2.52
2103	NASDAQ	RICK	Fri, Aug 13, 2004	2.49	2.50	2.22	2.32
2102	NASDAQ	RICK	Thu, Aug 12, 2004	2.58	2.58	2.30	2.31
2101	NASDAQ	RICK	Wed, Aug 11, 2004	2.23	2.45	2.15	2.45
2100	NASDAQ	RICK	Tue, Aug 10, 2004	2.38	2.38	2.24	2.24
2099	NASDAQ	RICK	Mon, Aug 9, 2004	2.34	2.41	2.23	2.24
2098	NASDAQ	RICK	Fri, Aug 6, 2004	2.49	2.57	2.44	2.49
2097	NASDAQ	RICK	Thu, Aug 5, 2004	2.39	2.39	2.39	2.39
2096	NASDAQ	RICK	Wed, Aug 4, 2004	2.44	2.59	2.23	2.38
2095	NASDAQ	RICK	Tue, Aug 3, 2004	2.35	2.69	2.35	2.65
2094	NASDAQ	RICK	Mon, Aug 2, 2004	2.80	2.80	2.27	2.56
2093	NASDAQ	RICK	Fri, Jul 30, 2004	2.20	2.39	2.20	2.30
2092	NASDAQ	RICK	Thu, Jul 29, 2004	2.37	2.44	2.25	2.30
2091	NASDAQ	RICK	Wed, Jul 28, 2004	2.26	2.52	2.26	2.52
2090	NASDAQ	RICK	Tue, Jul 27, 2004	2.28	2.28	2.15	2.21
2089	NASDAQ	RICK	Mon, Jul 26, 2004	2.45	2.48	2.19	2.28
2088	NASDAQ	RICK	Fri, Jul 23, 2004	2.56	2.56	2.44	2.52
2087	NASDAQ	RICK	Thu, Jul 22, 2004	2.80	2.80	2.50	2.51
2086	NASDAQ	RICK	Wed, Jul 21, 2004	2.60	2.64	2.50	2.64
2085	NASDAQ	RICK	Tue, Jul 20, 2004	2.80	2.80	2.49	2.55
2084	NASDAQ	RICK	Mon, Jul 19, 2004	2.52	2.85	2.52	2.74
2083	NASDAQ	RICK	Fri, Jul 16, 2004	2.48	2.52	2.48	2.50
2082	NASDAQ	RICK	Thu, Jul 15, 2004	2.47	2.47	2.45	2.46
2081	NASDAQ	RICK	Wed, Jul 14, 2004	2.56	2.56	2.43	2.48
2080	NASDAQ	RICK	Tue, Jul 13, 2004	2.61	2.61	2.59	2.59
2079	NASDAQ	RICK	Mon, Jul 12, 2004	2.41	2.62	2.41	2.57
2078	NASDAQ	RICK	Fri, Jul 9, 2004	2.68	2.68	2.61	2.61
2077	NASDAQ	RICK	Thu, Jul 8, 2004	2.61	2.80	2.60	2.68
2076	NASDAQ	RICK	Wed, Jul 7, 2004	2.60	2.62	2.56	2.62
2075	NASDAQ	RICK	Tue, Jul 6, 2004	2.41	2.71	2.41	2.63
2074	NASDAQ	RICK	Fri, Jul 2, 2004	2.75	2.80	2.75	2.79
2073	NASDAQ	RICK	Thu, Jul 1, 2004	2.85	2.85	2.75	2.79
2072	NASDAQ	RICK	Wed, Jun 30, 2004	2.75	2.80	2.75	2.80
2071	NASDAQ	RICK	Tue, Jun 29, 2004	2.69	2.80	2.67	2.75
2070	NASDAQ	RICK	Mon, Jun 28, 2004	2.74	2.74	2.41	2.60
2069	NASDAQ	RICK	Fri, Jun 25, 2004	2.60	2.60	2.60	2.60
2068	NASDAQ	RICK	Thu, Jun 24, 2004	2.55	2.74	2.55	2.64
2067	NASDAQ	RICK	Wed, Jun 23, 2004	2.70	2.74	2.60	2.73
2066	NASDAQ	RICK	Tue, Jun 22, 2004	2.51	2.73	2.51	2.64
2065	NASDAQ	RICK	Mon, Jun 21, 2004	2.70	2.74	2.63	2.74
2064	NASDAQ	RICK	Fri, Jun 18, 2004	2.84	2.84	2.65	2.70
2063	NASDAQ	RICK	Thu, Jun 17, 2004	2.79	2.85	2.60	2.60
2062	NASDAQ	RICK	Wed, Jun 16, 2004	2.51	2.70	2.51	2.69
2061	NASDAQ	RICK	Tue, Jun 15, 2004	2.69	2.69	2.56	2.56
2060	NASDAQ	RICK	Mon, Jun 14, 2004	2.80	2.87	2.55	2.73
2059	NASDAQ	RICK	Thu, Jun 10, 2004	2.78	2.89	2.78	2.89
2058	NASDAQ	RICK	Wed, Jun 9, 2004	2.75	2.80	2.75	2.78
2057	NASDAQ	RICK	Tue, Jun 8, 2004	2.51	2.84	2.51	2.74
2056	NASDAQ	RICK	Mon, Jun 7, 2004	2.90	2.90	2.66	2.80
2055	NASDAQ	RICK	Fri, Jun 4, 2004	2.90	2.90	2.70	2.78
2054	NASDAQ	RICK	Thu, Jun 3, 2004	2.90	2.90	2.74	2.75
2053	NASDAQ	RICK	Wed, Jun 2, 2004	2.70	2.77	2.66	2.70
2052	NASDAQ	RICK	Tue, Jun 1, 2004	2.79	2.79	2.60	2.65
2051	NASDAQ	RICK	Fri, May 28, 2004	2.25	2.80	2.25	2.45
2050	NASDAQ	RICK	Thu, May 27, 2004	2.59	2.59	2.40	2.40
2049	NASDAQ	RICK	Wed, May 26, 2004	2.58	2.63	2.55	2.63
2048	NASDAQ	RICK	Tue, May 25, 2004	2.69	2.70	2.56	2.58
2047	NASDAQ	RICK	Mon, May 24, 2004	2.84	2.84	2.55	2.60
2046	NASDAQ	RICK	Fri, May 21, 2004	2.63	2.67	2.63	2.66
2045	NASDAQ	RICK	Thu, May 20, 2004	2.76	2.76	2.76	2.76
2044	NASDAQ	RICK	Wed, May 19, 2004	2.80	2.81	2.66	2.75
2043	NASDAQ	RICK	Tue, May 18, 2004	2.75	2.75	2.57	2.66
2042	NASDAQ	RICK	Mon, May 17, 2004	2.65	2.65	2.55	2.60
2041	NASDAQ	RICK	Fri, May 14, 2004	2.73	2.73	2.65	2.65
2040	NASDAQ	RICK	Thu, May 13, 2004	2.76	2.76	2.69	2.69
2039	NASDAQ	RICK	Wed, May 12, 2004	3.00	3.00	2.51	2.55
2038	NASDAQ	RICK	Mon, May 10, 2004	2.51	2.56	2.50	2.54
2037	NASDAQ	RICK	Fri, May 7, 2004	2.40	2.50	2.40	2.47
2036	NASDAQ	RICK	Thu, May 6, 2004	2.42	2.50	2.42	2.42
2035	NASDAQ	RICK	Wed, May 5, 2004	2.46	2.52	2.34	2.42
2034	NASDAQ	RICK	Tue, May 4, 2004	2.64	2.64	2.45	2.45
2033	NASDAQ	RICK	Mon, May 3, 2004	2.64	2.64	2.35	2.42
2032	NASDAQ	RICK	Fri, Apr 30, 2004	2.38	2.53	2.38	2.48
2031	NASDAQ	RICK	Thu, Apr 29, 2004	2.61	2.70	2.51	2.51
2030	NASDAQ	RICK	Wed, Apr 28, 2004	2.57	2.62	2.53	2.58
2029	NASDAQ	RICK	Tue, Apr 27, 2004	2.61	2.69	2.56	2.69
2028	NASDAQ	RICK	Mon, Apr 26, 2004	2.92	2.92	2.45	2.63
2027	NASDAQ	RICK	Fri, Apr 23, 2004	2.60	2.60	2.40	2.47
2026	NASDAQ	RICK	Thu, Apr 22, 2004	2.63	2.69	2.53	2.63
2025	NASDAQ	RICK	Wed, Apr 21, 2004	2.70	2.77	2.60	2.69
2024	NASDAQ	RICK	Tue, Apr 20, 2004	2.70	2.89	2.62	2.78
2023	NASDAQ	RICK	Mon, Apr 19, 2004	2.23	3.03	2.20	2.79
2022	NASDAQ	RICK	Fri, Apr 16, 2004	3.02	3.02	2.80	2.80
2021	NASDAQ	RICK	Thu, Apr 15, 2004	3.00	3.00	2.84	2.85
2020	NASDAQ	RICK	Wed, Apr 14, 2004	2.99	3.07	2.91	3.01
2019	NASDAQ	RICK	Tue, Apr 13, 2004	3.31	3.32	2.61	3.04
2018	NASDAQ	RICK	Mon, Apr 12, 2004	2.70	3.50	2.53	3.30
2017	NASDAQ	RICK	Thu, Apr 8, 2004	2.52	2.53	2.52	2.53
2016	NASDAQ	RICK	Wed, Apr 7, 2004	2.50	2.55	2.50	2.52
2015	NASDAQ	RICK	Tue, Apr 6, 2004	2.47	2.56	2.47	2.53
2014	NASDAQ	RICK	Mon, Apr 5, 2004	2.49	2.57	2.46	2.57
2013	NASDAQ	RICK	Fri, Apr 2, 2004	2.40	2.57	2.40	2.57
2012	NASDAQ	RICK	Thu, Apr 1, 2004	2.70	2.73	2.41	2.57
2011	NASDAQ	RICK	Wed, Mar 31, 2004	2.30	2.45	2.30	2.36
2010	NASDAQ	RICK	Tue, Mar 30, 2004	2.57	2.57	2.34	2.38
2009	NASDAQ	RICK	Mon, Mar 29, 2004	2.25	2.50	2.14	2.50
2008	NASDAQ	RICK	Fri, Mar 26, 2004	2.13	2.44	2.13	2.24
2007	NASDAQ	RICK	Thu, Mar 25, 2004	2.28	2.43	2.27	2.27
2006	NASDAQ	RICK	Wed, Mar 24, 2004	2.29	2.49	2.11	2.27
2005	NASDAQ	RICK	Tue, Mar 23, 2004	2.29	2.29	2.18	2.29
2004	NASDAQ	RICK	Mon, Mar 22, 2004	2.29	2.29	2.15	2.23
2003	NASDAQ	RICK	Fri, Mar 19, 2004	2.15	2.15	2.11	2.14
2002	NASDAQ	RICK	Wed, Mar 17, 2004	2.15	2.15	2.15	2.15
2001	NASDAQ	RICK	Tue, Mar 16, 2004	2.19	2.19	2.15	2.15
2000	NASDAQ	RICK	Mon, Mar 15, 2004	2.18	2.19	2.14	2.15
1999	NASDAQ	RICK	Fri, Mar 12, 2004	2.11	2.18	2.11	2.18
1998	NASDAQ	RICK	Thu, Mar 11, 2004	2.07	2.17	2.06	2.07
1997	NASDAQ	RICK	Wed, Mar 10, 2004	2.14	2.14	2.02	2.03
1996	NASDAQ	RICK	Tue, Mar 9, 2004	2.18	2.18	2.16	2.16
1995	NASDAQ	RICK	Mon, Mar 8, 2004	2.20	2.30	2.01	2.17
1994	NASDAQ	RICK	Fri, Mar 5, 2004	2.36	2.36	2.20	2.27
1993	NASDAQ	RICK	Thu, Mar 4, 2004	2.65	2.65	2.22	2.27
1992	NASDAQ	RICK	Wed, Mar 3, 2004	2.35	2.35	2.20	2.22
1991	NASDAQ	RICK	Tue, Mar 2, 2004	2.22	2.29	2.11	2.21
1990	NASDAQ	RICK	Mon, Mar 1, 2004	2.00	2.34	2.00	2.01
1989	NASDAQ	RICK	Fri, Feb 27, 2004	2.05	2.05	1.98	2.00
1988	NASDAQ	RICK	Thu, Feb 26, 2004	2.14	2.14	1.99	1.99
1987	NASDAQ	RICK	Wed, Feb 25, 2004	2.15	2.15	1.95	2.01
1986	NASDAQ	RICK	Tue, Feb 24, 2004	2.13	2.15	1.98	1.98
1985	NASDAQ	RICK	Mon, Feb 23, 2004	2.03	2.26	2.03	2.08
1984	NASDAQ	RICK	Fri, Feb 20, 2004	2.24	2.24	2.04	2.07
1983	NASDAQ	RICK	Thu, Feb 19, 2004	2.22	2.36	2.17	2.24
1982	NASDAQ	RICK	Wed, Feb 18, 2004	2.47	2.47	2.14	2.25
1981	NASDAQ	RICK	Tue, Feb 17, 2004	2.26	2.26	2.25	2.26
1980	NASDAQ	RICK	Fri, Feb 13, 2004	2.25	2.25	2.17	2.17
1979	NASDAQ	RICK	Thu, Feb 12, 2004	2.57	2.57	2.15	2.25
1978	NASDAQ	RICK	Wed, Feb 11, 2004	2.24	2.26	2.22	2.24
1977	NASDAQ	RICK	Tue, Feb 10, 2004	2.30	2.30	2.24	2.26
1976	NASDAQ	RICK	Mon, Feb 9, 2004	2.15	2.74	2.15	2.25
1975	NASDAQ	RICK	Fri, Feb 6, 2004	2.35	2.35	2.16	2.20
1974	NASDAQ	RICK	Thu, Feb 5, 2004	2.69	2.69	2.11	2.25
1973	NASDAQ	RICK	Wed, Feb 4, 2004	2.58	2.60	2.35	2.60
1972	NASDAQ	RICK	Tue, Feb 3, 2004	2.63	2.66	2.58	2.60
1971	NASDAQ	RICK	Mon, Feb 2, 2004	2.22	2.91	2.22	2.68
1970	NASDAQ	RICK	Fri, Jan 30, 2004	2.51	2.90	2.20	2.84
1969	NASDAQ	RICK	Thu, Jan 29, 2004	2.40	2.44	2.19	2.40
1968	NASDAQ	RICK	Wed, Jan 28, 2004	2.40	2.47	2.39	2.44
1967	NASDAQ	RICK	Tue, Jan 27, 2004	2.39	2.39	2.29	2.37
1966	NASDAQ	RICK	Mon, Jan 26, 2004	2.25	2.36	2.15	2.33
1965	NASDAQ	RICK	Fri, Jan 23, 2004	2.14	2.26	2.13	2.25
1964	NASDAQ	RICK	Thu, Jan 22, 2004	2.10	2.13	2.03	2.13
1963	NASDAQ	RICK	Wed, Jan 21, 2004	2.11	2.25	2.07	2.09
1962	NASDAQ	RICK	Tue, Jan 20, 2004	2.10	2.14	2.04	2.10
1961	NASDAQ	RICK	Fri, Jan 16, 2004	1.99	2.03	1.92	1.94
1960	NASDAQ	RICK	Thu, Jan 15, 2004	1.76	2.00	1.76	1.80
1959	NASDAQ	RICK	Wed, Jan 14, 2004	1.72	2.00	1.72	2.00
1958	NASDAQ	RICK	Tue, Jan 13, 2004	1.84	1.85	1.78	1.78
1957	NASDAQ	RICK	Mon, Jan 12, 2004	1.83	1.85	1.73	1.78
1956	NASDAQ	RICK	Fri, Jan 9, 2004	2.00	2.00	1.72	1.85
1955	NASDAQ	RICK	Wed, Jan 7, 2004	1.76	1.85	1.76	1.83
1954	NASDAQ	RICK	Tue, Jan 6, 2004	1.69	1.87	1.69	1.77
1953	NASDAQ	RICK	Mon, Jan 5, 2004	1.83	1.85	1.78	1.83
1952	NASDAQ	RICK	Fri, Jan 2, 2004	1.71	1.74	1.71	1.74
1951	NASDAQ	RICK	Wed, Dec 31, 2003	1.70	1.70	1.67	1.67
1950	NASDAQ	RICK	Tue, Dec 30, 2003	1.60	1.83	1.60	1.61
1949	NASDAQ	RICK	Mon, Dec 29, 2003	1.66	1.75	1.60	1.75
1948	NASDAQ	RICK	Fri, Dec 26, 2003	1.74	1.75	1.73	1.75
1947	NASDAQ	RICK	Tue, Dec 23, 2003	1.67	1.67	1.66	1.67
1946	NASDAQ	RICK	Mon, Dec 22, 2003	1.73	1.75	1.66	1.75
1945	NASDAQ	RICK	Fri, Dec 19, 2003	1.74	1.74	1.74	1.74
1944	NASDAQ	RICK	Thu, Dec 18, 2003	1.78	1.78	1.74	1.74
1943	NASDAQ	RICK	Wed, Dec 17, 2003	1.74	1.78	1.74	1.78
1942	NASDAQ	RICK	Tue, Dec 16, 2003	1.75	1.75	1.75	1.75
1941	NASDAQ	RICK	Mon, Dec 15, 2003	1.73	1.77	1.73	1.77
1940	NASDAQ	RICK	Fri, Dec 12, 2003	1.75	1.75	1.73	1.74
1939	NASDAQ	RICK	Wed, Dec 10, 2003	1.76	1.76	1.76	1.76
1938	NASDAQ	RICK	Tue, Dec 9, 2003	1.76	1.77	1.76	1.76
1937	NASDAQ	RICK	Mon, Dec 8, 2003	1.77	1.77	1.77	1.77
1936	NASDAQ	RICK	Fri, Dec 5, 2003	1.75	1.83	1.75	1.76
1935	NASDAQ	RICK	Thu, Dec 4, 2003	1.75	1.75	1.75	1.75
1934	NASDAQ	RICK	Wed, Dec 3, 2003	1.80	1.82	1.75	1.75
1933	NASDAQ	RICK	Tue, Dec 2, 2003	1.81	1.81	1.76	1.76
1932	NASDAQ	RICK	Mon, Dec 1, 2003	1.83	1.83	1.75	1.75
1931	NASDAQ	RICK	Fri, Nov 28, 2003	1.76	1.76	1.72	1.72
1930	NASDAQ	RICK	Wed, Nov 26, 2003	1.75	1.82	1.75	1.76
1929	NASDAQ	RICK	Tue, Nov 25, 2003	1.75	1.80	1.71	1.80
1928	NASDAQ	RICK	Mon, Nov 24, 2003	1.75	1.77	1.72	1.76
1927	NASDAQ	RICK	Fri, Nov 21, 2003	1.79	1.79	1.79	1.79
1926	NASDAQ	RICK	Wed, Nov 19, 2003	1.71	1.83	1.71	1.83
1925	NASDAQ	RICK	Tue, Nov 18, 2003	1.75	1.75	1.75	1.75
1924	NASDAQ	RICK	Mon, Nov 17, 2003	1.71	1.83	1.71	1.80
1923	NASDAQ	RICK	Thu, Nov 13, 2003	1.72	1.84	1.70	1.84
1922	NASDAQ	RICK	Wed, Nov 12, 2003	1.85	1.85	1.74	1.83
1921	NASDAQ	RICK	Tue, Nov 11, 2003	1.79	1.85	1.75	1.83
1920	NASDAQ	RICK	Mon, Nov 10, 2003	1.74	1.85	1.74	1.74
1919	NASDAQ	RICK	Fri, Nov 7, 2003	1.80	1.84	1.79	1.82
1918	NASDAQ	RICK	Thu, Nov 6, 2003	1.79	1.84	1.75	1.80
1917	NASDAQ	RICK	Wed, Nov 5, 2003	1.71	1.85	1.71	1.84
1916	NASDAQ	RICK	Tue, Nov 4, 2003	1.74	1.79	1.70	1.70
1915	NASDAQ	RICK	Mon, Nov 3, 2003	1.69	1.77	1.68	1.70
1914	NASDAQ	RICK	Fri, Oct 31, 2003	1.68	1.79	1.68	1.71
1913	NASDAQ	RICK	Thu, Oct 30, 2003	1.51	1.69	1.51	1.66
1912	NASDAQ	RICK	Wed, Oct 29, 2003	1.55	1.55	1.55	1.55
1911	NASDAQ	RICK	Tue, Oct 28, 2003	1.59	1.59	1.59	1.59
1910	NASDAQ	RICK	Mon, Oct 27, 2003	1.51	1.59	1.50	1.59
1909	NASDAQ	RICK	Fri, Oct 24, 2003	1.54	1.59	1.54	1.59
1908	NASDAQ	RICK	Thu, Oct 23, 2003	1.51	1.56	1.51	1.55
1907	NASDAQ	RICK	Wed, Oct 22, 2003	1.52	1.58	1.45	1.51
1906	NASDAQ	RICK	Tue, Oct 21, 2003	1.44	1.52	1.35	1.52
1905	NASDAQ	RICK	Mon, Oct 20, 2003	1.46	1.50	1.45	1.50
1904	NASDAQ	RICK	Fri, Oct 17, 2003	1.50	1.60	1.41	1.55
1903	NASDAQ	RICK	Thu, Oct 16, 2003	1.51	1.57	1.41	1.57
1902	NASDAQ	RICK	Wed, Oct 15, 2003	1.60	1.69	1.42	1.69
1901	NASDAQ	RICK	Tue, Oct 14, 2003	1.46	1.65	1.36	1.59
1900	NASDAQ	RICK	Mon, Oct 13, 2003	1.51	1.59	1.46	1.55
1899	NASDAQ	RICK	Fri, Oct 10, 2003	1.61	1.63	1.50	1.60
1898	NASDAQ	RICK	Thu, Oct 9, 2003	1.62	1.63	1.62	1.63
1897	NASDAQ	RICK	Wed, Oct 8, 2003	1.60	1.72	1.60	1.63
1896	NASDAQ	RICK	Tue, Oct 7, 2003	1.56	1.56	1.55	1.55
1895	NASDAQ	RICK	Mon, Oct 6, 2003	1.66	1.66	1.65	1.66
1894	NASDAQ	RICK	Fri, Oct 3, 2003	1.65	1.66	1.65	1.65
1893	NASDAQ	RICK	Thu, Oct 2, 2003	1.68	1.70	1.55	1.70
1892	NASDAQ	RICK	Wed, Oct 1, 2003	1.66	1.70	1.60	1.62
1891	NASDAQ	RICK	Tue, Sep 30, 2003	1.74	1.74	1.74	1.74
1890	NASDAQ	RICK	Mon, Sep 29, 2003	1.61	1.75	1.61	1.75
1889	NASDAQ	RICK	Fri, Sep 26, 2003	1.77	1.77	1.57	1.74
1888	NASDAQ	RICK	Wed, Sep 24, 2003	1.65	1.65	1.65	1.65
1887	NASDAQ	RICK	Mon, Sep 22, 2003	1.64	1.73	1.64	1.68
1886	NASDAQ	RICK	Fri, Sep 19, 2003	1.65	1.69	1.50	1.62
1885	NASDAQ	RICK	Thu, Sep 18, 2003	1.71	1.71	1.54	1.65
1884	NASDAQ	RICK	Tue, Sep 16, 2003	1.50	1.74	1.50	1.73
1883	NASDAQ	RICK	Mon, Sep 15, 2003	1.50	1.50	1.47	1.48
1882	NASDAQ	RICK	Fri, Sep 12, 2003	1.47	1.47	1.47	1.47
1881	NASDAQ	RICK	Thu, Sep 11, 2003	1.50	1.50	1.45	1.45
1880	NASDAQ	RICK	Wed, Sep 10, 2003	1.48	1.50	1.40	1.40
1879	NASDAQ	RICK	Tue, Sep 9, 2003	1.35	1.50	1.35	1.45
1878	NASDAQ	RICK	Mon, Sep 8, 2003	1.37	1.49	1.36	1.47
1877	NASDAQ	RICK	Fri, Sep 5, 2003	1.34	1.40	1.34	1.35
1876	NASDAQ	RICK	Thu, Sep 4, 2003	1.31	1.34	1.27	1.31
1875	NASDAQ	RICK	Wed, Sep 3, 2003	1.31	1.35	1.25	1.25
1874	NASDAQ	RICK	Tue, Sep 2, 2003	1.30	1.39	1.30	1.30
1873	NASDAQ	RICK	Fri, Aug 29, 2003	1.36	1.42	1.30	1.30
1872	NASDAQ	RICK	Thu, Aug 28, 2003	1.38	1.49	1.35	1.35
1871	NASDAQ	RICK	Wed, Aug 27, 2003	1.50	1.50	1.39	1.39
1870	NASDAQ	RICK	Tue, Aug 26, 2003	1.46	1.54	1.39	1.39
1869	NASDAQ	RICK	Mon, Aug 25, 2003	1.46	1.47	1.35	1.47
1868	NASDAQ	RICK	Fri, Aug 22, 2003	1.55	1.55	1.40	1.41
1867	NASDAQ	RICK	Thu, Aug 21, 2003	1.50	1.50	1.35	1.46
1866	NASDAQ	RICK	Wed, Aug 20, 2003	1.51	1.51	1.38	1.43
1865	NASDAQ	RICK	Tue, Aug 19, 2003	1.40	1.40	1.38	1.38
1864	NASDAQ	RICK	Mon, Aug 18, 2003	1.50	1.51	1.39	1.45
1863	NASDAQ	RICK	Fri, Aug 15, 2003	1.55	1.55	1.41	1.41
1862	NASDAQ	RICK	Thu, Aug 14, 2003	1.40	1.41	1.40	1.41
1861	NASDAQ	RICK	Wed, Aug 13, 2003	1.51	1.51	1.41	1.42
1860	NASDAQ	RICK	Tue, Aug 12, 2003	1.59	1.59	1.58	1.58
1859	NASDAQ	RICK	Mon, Aug 11, 2003	1.45	1.59	1.44	1.59
1858	NASDAQ	RICK	Fri, Aug 8, 2003	1.43	1.45	1.43	1.45
1857	NASDAQ	RICK	Thu, Aug 7, 2003	1.39	1.40	1.25	1.40
1856	NASDAQ	RICK	Wed, Aug 6, 2003	1.42	1.47	1.40	1.40
1855	NASDAQ	RICK	Tue, Aug 5, 2003	1.45	1.63	1.35	1.35
1854	NASDAQ	RICK	Mon, Aug 4, 2003	1.50	1.59	1.50	1.59
1853	NASDAQ	RICK	Fri, Aug 1, 2003	1.55	1.55	1.55	1.55
1852	NASDAQ	RICK	Thu, Jul 31, 2003	1.55	1.55	1.55	1.55
1851	NASDAQ	RICK	Wed, Jul 30, 2003	1.50	1.50	1.50	1.50
1850	NASDAQ	RICK	Tue, Jul 29, 2003	1.63	1.63	1.50	1.50
1849	NASDAQ	RICK	Mon, Jul 28, 2003	1.41	1.50	1.41	1.50
1848	NASDAQ	RICK	Thu, Jul 24, 2003	1.57	1.58	1.50	1.55
1847	NASDAQ	RICK	Wed, Jul 23, 2003	1.31	1.57	1.31	1.50
1846	NASDAQ	RICK	Tue, Jul 22, 2003	1.58	1.58	1.58	1.58
1845	NASDAQ	RICK	Mon, Jul 21, 2003	1.49	1.58	1.49	1.58
1844	NASDAQ	RICK	Fri, Jul 18, 2003	1.59	1.59	1.26	1.26
1843	NASDAQ	RICK	Thu, Jul 17, 2003	1.59	1.59	1.49	1.49
1842	NASDAQ	RICK	Wed, Jul 16, 2003	1.47	1.60	1.46	1.46
1841	NASDAQ	RICK	Mon, Jul 14, 2003	1.43	1.60	1.43	1.48
1840	NASDAQ	RICK	Fri, Jul 11, 2003	1.45	1.60	1.45	1.54
1839	NASDAQ	RICK	Thu, Jul 10, 2003	1.59	1.60	1.59	1.59
1838	NASDAQ	RICK	Wed, Jul 9, 2003	1.60	1.60	1.49	1.49
1837	NASDAQ	RICK	Tue, Jul 8, 2003	1.44	1.50	1.44	1.50
1836	NASDAQ	RICK	Mon, Jul 7, 2003	1.39	1.39	1.39	1.39
1835	NASDAQ	RICK	Thu, Jul 3, 2003	1.38	1.38	1.37	1.37
1834	NASDAQ	RICK	Wed, Jul 2, 2003	1.40	1.40	1.37	1.40
1833	NASDAQ	RICK	Tue, Jul 1, 2003	1.31	1.40	1.31	1.40
1832	NASDAQ	RICK	Mon, Jun 30, 2003	1.28	1.36	1.28	1.28
1831	NASDAQ	RICK	Fri, Jun 27, 2003	1.30	1.34	1.20	1.32
1830	NASDAQ	RICK	Thu, Jun 26, 2003	1.43	1.43	1.28	1.30
1829	NASDAQ	RICK	Wed, Jun 25, 2003	1.30	1.38	1.30	1.38
1828	NASDAQ	RICK	Tue, Jun 24, 2003	1.40	1.40	1.19	1.31
1827	NASDAQ	RICK	Mon, Jun 23, 2003	1.50	1.59	1.50	1.59
1826	NASDAQ	RICK	Fri, Jun 20, 2003	1.40	1.50	1.40	1.50
1825	NASDAQ	RICK	Thu, Jun 19, 2003	1.40	1.40	1.40	1.40
1824	NASDAQ	RICK	Wed, Jun 18, 2003	1.52	1.52	1.40	1.40
1823	NASDAQ	RICK	Tue, Jun 17, 2003	1.50	1.65	1.50	1.65
1822	NASDAQ	RICK	Mon, Jun 16, 2003	1.46	1.46	1.41	1.42
1821	NASDAQ	RICK	Fri, Jun 13, 2003	1.19	1.70	1.19	1.60
1820	NASDAQ	RICK	Thu, Jun 12, 2003	1.25	1.30	1.22	1.30
1819	NASDAQ	RICK	Wed, Jun 11, 2003	1.30	1.34	1.15	1.15
1818	NASDAQ	RICK	Tue, Jun 10, 2003	1.32	1.40	1.14	1.18
1817	NASDAQ	RICK	Mon, Jun 9, 2003	1.35	1.35	1.25	1.25
1816	NASDAQ	RICK	Fri, Jun 6, 2003	1.29	1.40	1.29	1.39
1815	NASDAQ	RICK	Wed, Jun 4, 2003	1.35	1.35	1.35	1.35
1814	NASDAQ	RICK	Tue, Jun 3, 2003	1.35	1.35	1.35	1.35
1813	NASDAQ	RICK	Mon, Jun 2, 2003	1.39	1.39	1.35	1.38
1812	NASDAQ	RICK	Fri, May 30, 2003	1.36	1.43	1.36	1.43
1811	NASDAQ	RICK	Thu, May 29, 2003	1.32	1.35	1.32	1.35
1810	NASDAQ	RICK	Wed, May 28, 2003	1.26	1.31	1.26	1.31
1809	NASDAQ	RICK	Tue, May 27, 2003	1.25	1.25	1.25	1.25
1808	NASDAQ	RICK	Fri, May 23, 2003	1.20	1.32	1.20	1.20
1807	NASDAQ	RICK	Thu, May 22, 2003	1.19	1.20	1.19	1.20
1806	NASDAQ	RICK	Wed, May 21, 2003	1.15	1.19	1.15	1.16
1805	NASDAQ	RICK	Mon, May 19, 2003	1.15	1.15	1.11	1.12
1804	NASDAQ	RICK	Fri, May 16, 2003	1.13	1.15	1.13	1.15
1803	NASDAQ	RICK	Wed, May 14, 2003	1.13	1.15	1.12	1.15
1802	NASDAQ	RICK	Tue, May 13, 2003	1.12	1.12	1.11	1.11
1801	NASDAQ	RICK	Mon, May 12, 2003	1.16	1.16	1.12	1.16
1800	NASDAQ	RICK	Fri, May 9, 2003	1.15	1.16	1.07	1.16
1799	NASDAQ	RICK	Thu, May 8, 2003	1.29	1.42	1.16	1.16
1798	NASDAQ	RICK	Wed, May 7, 2003	1.20	1.25	1.16	1.25
1797	NASDAQ	RICK	Tue, May 6, 2003	1.06	1.26	1.06	1.20
1796	NASDAQ	RICK	Mon, May 5, 2003	1.15	1.15	1.06	1.15
1795	NASDAQ	RICK	Fri, May 2, 2003	1.20	1.22	1.15	1.20
1794	NASDAQ	RICK	Thu, May 1, 2003	1.25	1.44	1.20	1.20
1793	NASDAQ	RICK	Wed, Apr 30, 2003	1.48	1.48	1.15	1.22
1792	NASDAQ	RICK	Tue, Apr 29, 2003	1.15	1.60	1.15	1.58
1791	NASDAQ	RICK	Mon, Apr 28, 2003	1.15	1.20	1.15	1.17
1790	NASDAQ	RICK	Fri, Apr 25, 2003	1.27	1.27	1.19	1.19
1789	NASDAQ	RICK	Thu, Apr 24, 2003	1.27	1.28	1.27	1.27
1788	NASDAQ	RICK	Wed, Apr 23, 2003	1.28	1.30	1.25	1.25
1787	NASDAQ	RICK	Tue, Apr 22, 2003	1.35	1.35	1.35	1.35
1786	NASDAQ	RICK	Mon, Apr 21, 2003	1.35	1.41	1.24	1.36
1785	NASDAQ	RICK	Thu, Apr 17, 2003	1.20	1.45	1.20	1.24
1784	NASDAQ	RICK	Wed, Apr 16, 2003	1.55	1.57	1.16	1.21
1783	NASDAQ	RICK	Tue, Apr 15, 2003	1.58	1.58	1.58	1.58
1782	NASDAQ	RICK	Mon, Apr 14, 2003	1.56	1.56	1.55	1.55
1781	NASDAQ	RICK	Fri, Apr 11, 2003	1.57	1.57	1.55	1.55
1780	NASDAQ	RICK	Thu, Apr 10, 2003	1.60	1.60	1.59	1.59
1779	NASDAQ	RICK	Wed, Apr 9, 2003	1.58	1.58	1.58	1.58
1778	NASDAQ	RICK	Mon, Apr 7, 2003	1.55	1.55	1.55	1.55
1777	NASDAQ	RICK	Thu, Apr 3, 2003	1.50	1.60	1.50	1.55
1776	NASDAQ	RICK	Mon, Mar 31, 2003	1.50	1.50	1.45	1.45
1775	NASDAQ	RICK	Tue, Mar 25, 2003	1.55	1.55	1.50	1.50
1774	NASDAQ	RICK	Fri, Mar 21, 2003	1.57	1.60	1.48	1.50
1773	NASDAQ	RICK	Thu, Mar 20, 2003	1.53	1.53	1.53	1.53
1772	NASDAQ	RICK	Wed, Mar 19, 2003	1.50	1.55	1.50	1.55
1771	NASDAQ	RICK	Mon, Mar 17, 2003	1.63	1.63	1.44	1.45
1770	NASDAQ	RICK	Fri, Mar 14, 2003	1.59	1.60	1.57	1.59
1769	NASDAQ	RICK	Thu, Mar 13, 2003	1.60	1.60	1.57	1.57
1768	NASDAQ	RICK	Wed, Mar 12, 2003	1.60	1.60	1.60	1.60
1767	NASDAQ	RICK	Tue, Mar 11, 2003	1.66	1.66	1.60	1.60
1766	NASDAQ	RICK	Mon, Mar 10, 2003	1.69	1.69	1.69	1.69
1765	NASDAQ	RICK	Fri, Mar 7, 2003	1.69	1.69	1.69	1.69
1764	NASDAQ	RICK	Wed, Mar 5, 2003	1.73	1.73	1.69	1.69
1763	NASDAQ	RICK	Tue, Mar 4, 2003	1.70	1.73	1.70	1.70
1762	NASDAQ	RICK	Fri, Feb 28, 2003	1.79	1.79	1.79	1.79
1761	NASDAQ	RICK	Thu, Feb 27, 2003	1.79	2.00	1.79	1.80
1760	NASDAQ	RICK	Tue, Feb 25, 2003	1.80	1.80	1.80	1.80
1759	NASDAQ	RICK	Mon, Feb 24, 2003	1.94	1.94	1.90	1.90
1758	NASDAQ	RICK	Fri, Feb 21, 2003	2.02	2.02	2.02	2.02
1757	NASDAQ	RICK	Thu, Feb 20, 2003	1.89	2.20	1.89	2.15
1756	NASDAQ	RICK	Wed, Feb 19, 2003	1.71	1.80	1.69	1.78
1755	NASDAQ	RICK	Tue, Feb 18, 2003	1.58	1.73	1.25	1.73
1754	NASDAQ	RICK	Fri, Feb 14, 2003	1.18	1.70	1.18	1.56
1753	NASDAQ	RICK	Thu, Feb 13, 2003	1.76	1.76	1.76	1.76
1752	NASDAQ	RICK	Wed, Feb 12, 2003	1.79	1.79	1.73	1.73
1751	NASDAQ	RICK	Tue, Feb 11, 2003	1.99	1.99	1.75	1.85
1750	NASDAQ	RICK	Mon, Feb 10, 2003	1.95	2.00	1.95	2.00
1749	NASDAQ	RICK	Fri, Feb 7, 2003	1.87	1.87	1.87	1.87
1748	NASDAQ	RICK	Tue, Feb 4, 2003	1.70	1.75	1.70	1.74
1747	NASDAQ	RICK	Mon, Feb 3, 2003	1.74	1.74	1.74	1.74
1746	NASDAQ	RICK	Fri, Jan 31, 2003	1.50	1.71	1.44	1.70
1745	NASDAQ	RICK	Thu, Jan 30, 2003	1.82	1.82	1.72	1.75
1744	NASDAQ	RICK	Tue, Jan 28, 2003	1.91	1.91	1.91	1.91
1743	NASDAQ	RICK	Mon, Jan 27, 2003	1.99	1.99	1.94	1.95
1742	NASDAQ	RICK	Fri, Jan 17, 2003	1.96	2.08	1.96	2.08
1741	NASDAQ	RICK	Thu, Jan 16, 2003	1.92	2.04	1.85	1.96
1740	NASDAQ	RICK	Wed, Jan 15, 2003	2.07	2.10	2.07	2.10
1739	NASDAQ	RICK	Tue, Jan 14, 2003	2.34	2.34	1.95	2.16
1738	NASDAQ	RICK	Mon, Jan 13, 2003	2.40	2.41	1.95	2.24
1737	NASDAQ	RICK	Fri, Jan 10, 2003	2.35	2.43	2.35	2.39
1736	NASDAQ	RICK	Thu, Jan 9, 2003	2.36	2.48	2.36	2.48
1735	NASDAQ	RICK	Wed, Jan 8, 2003	2.35	2.35	2.35	2.35
1734	NASDAQ	RICK	Mon, Jan 6, 2003	2.30	2.35	2.30	2.35
1733	NASDAQ	RICK	Fri, Jan 3, 2003	2.33	2.34	2.33	2.34
1732	NASDAQ	RICK	Thu, Jan 2, 2003	2.29	2.34	2.25	2.33
1731	NASDAQ	RICK	Tue, Dec 31, 2002	2.08	2.08	2.05	2.05
1730	NASDAQ	RICK	Mon, Dec 30, 2002	2.11	2.11	2.01	2.01
1729	NASDAQ	RICK	Mon, Dec 23, 2002	2.12	2.12	2.00	2.00
1728	NASDAQ	RICK	Fri, Dec 20, 2002	2.12	2.20	2.12	2.20
1727	NASDAQ	RICK	Thu, Dec 19, 2002	2.28	2.29	2.27	2.29
1726	NASDAQ	RICK	Tue, Dec 17, 2002	2.26	2.26	2.26	2.26
1725	NASDAQ	RICK	Fri, Dec 13, 2002	2.14	2.14	2.11	2.11
1724	NASDAQ	RICK	Thu, Dec 12, 2002	2.28	2.29	2.14	2.14
1723	NASDAQ	RICK	Mon, Dec 9, 2002	2.21	2.29	2.21	2.28
1722	NASDAQ	RICK	Fri, Dec 6, 2002	2.16	2.31	2.16	2.16
1721	NASDAQ	RICK	Thu, Dec 5, 2002	2.31	2.35	2.16	2.17
1720	NASDAQ	RICK	Wed, Dec 4, 2002	2.16	2.29	2.16	2.29
1719	NASDAQ	RICK	Tue, Dec 3, 2002	2.17	2.29	2.15	2.15
1718	NASDAQ	RICK	Mon, Dec 2, 2002	2.16	2.26	2.16	2.25
1717	NASDAQ	RICK	Fri, Nov 29, 2002	2.16	2.25	2.16	2.25
1716	NASDAQ	RICK	Wed, Nov 27, 2002	2.34	2.35	2.18	2.18
1715	NASDAQ	RICK	Tue, Nov 26, 2002	2.31	2.34	2.31	2.34
1714	NASDAQ	RICK	Mon, Nov 25, 2002	2.23	2.23	2.21	2.21
1713	NASDAQ	RICK	Fri, Nov 22, 2002	2.29	2.29	2.29	2.29
1712	NASDAQ	RICK	Thu, Nov 21, 2002	2.35	2.35	2.25	2.25
1711	NASDAQ	RICK	Wed, Nov 20, 2002	2.20	2.25	2.20	2.25
1710	NASDAQ	RICK	Tue, Nov 19, 2002	2.34	2.34	2.25	2.25
1709	NASDAQ	RICK	Mon, Nov 18, 2002	2.34	2.34	2.34	2.34
1708	NASDAQ	RICK	Fri, Nov 15, 2002	2.25	2.40	2.25	2.35
1707	NASDAQ	RICK	Thu, Nov 14, 2002	2.25	2.25	2.20	2.20
1706	NASDAQ	RICK	Tue, Nov 12, 2002	2.20	2.20	2.20	2.20
1705	NASDAQ	RICK	Mon, Nov 11, 2002	2.19	2.23	2.18	2.20
1704	NASDAQ	RICK	Fri, Nov 8, 2002	2.23	2.25	2.18	2.25
1703	NASDAQ	RICK	Thu, Nov 7, 2002	2.21	2.30	2.15	2.25
1702	NASDAQ	RICK	Wed, Nov 6, 2002	2.28	2.28	2.24	2.25
1701	NASDAQ	RICK	Thu, Oct 31, 2002	2.25	2.25	2.17	2.21
1700	NASDAQ	RICK	Wed, Oct 30, 2002	2.03	2.19	2.03	2.11
1699	NASDAQ	RICK	Tue, Oct 29, 2002	2.11	2.20	2.11	2.20
1698	NASDAQ	RICK	Mon, Oct 28, 2002	2.20	2.20	2.12	2.20
1697	NASDAQ	RICK	Fri, Oct 25, 2002	2.17	2.20	2.12	2.20
1696	NASDAQ	RICK	Wed, Oct 23, 2002	2.20	2.20	2.18	2.20
1695	NASDAQ	RICK	Tue, Oct 22, 2002	2.22	2.23	2.22	2.23
1694	NASDAQ	RICK	Thu, Oct 17, 2002	2.20	2.22	2.20	2.22
1693	NASDAQ	RICK	Wed, Oct 16, 2002	2.19	2.20	2.18	2.20
1692	NASDAQ	RICK	Tue, Oct 15, 2002	2.13	2.19	2.13	2.19
1691	NASDAQ	RICK	Thu, Oct 10, 2002	2.08	2.27	2.08	2.26
1690	NASDAQ	RICK	Wed, Oct 9, 2002	2.04	2.29	2.04	2.28
1689	NASDAQ	RICK	Tue, Oct 8, 2002	2.09	2.29	1.69	2.20
1688	NASDAQ	RICK	Mon, Oct 7, 2002	2.10	2.10	2.10	2.10
1687	NASDAQ	RICK	Thu, Oct 3, 2002	2.28	2.28	2.10	2.10
1686	NASDAQ	RICK	Wed, Oct 2, 2002	2.15	2.15	2.15	2.15
1685	NASDAQ	RICK	Tue, Oct 1, 2002	2.29	2.29	2.23	2.23
1684	NASDAQ	RICK	Fri, Sep 27, 2002	2.33	2.38	2.33	2.38
1683	NASDAQ	RICK	Wed, Sep 25, 2002	2.34	2.35	2.34	2.35
1682	NASDAQ	RICK	Tue, Sep 24, 2002	2.34	2.34	2.34	2.34
1681	NASDAQ	RICK	Mon, Sep 23, 2002	2.29	2.33	2.29	2.33
1680	NASDAQ	RICK	Fri, Sep 20, 2002	2.29	2.33	2.29	2.33
1679	NASDAQ	RICK	Thu, Sep 19, 2002	2.30	2.30	2.30	2.30
1678	NASDAQ	RICK	Wed, Sep 18, 2002	2.28	2.33	2.28	2.33
1677	NASDAQ	RICK	Tue, Sep 17, 2002	2.24	2.25	2.21	2.21
1676	NASDAQ	RICK	Mon, Sep 16, 2002	2.20	2.35	2.11	2.15
1675	NASDAQ	RICK	Fri, Sep 13, 2002	2.30	2.38	2.25	2.38
1674	NASDAQ	RICK	Thu, Sep 12, 2002	2.35	2.40	2.25	2.30
1673	NASDAQ	RICK	Wed, Sep 11, 2002	2.29	2.50	2.29	2.50
1672	NASDAQ	RICK	Tue, Sep 10, 2002	2.05	2.30	2.01	2.01
1671	NASDAQ	RICK	Mon, Sep 9, 2002	2.25	2.25	2.09	2.09
1670	NASDAQ	RICK	Fri, Sep 6, 2002	2.26	2.26	2.25	2.25
1669	NASDAQ	RICK	Thu, Sep 5, 2002	2.38	2.40	2.38	2.40
1668	NASDAQ	RICK	Tue, Sep 3, 2002	2.39	2.39	2.39	2.39
1667	NASDAQ	RICK	Fri, Aug 30, 2002	2.35	2.35	2.35	2.35
1666	NASDAQ	RICK	Wed, Aug 28, 2002	2.40	2.40	2.39	2.40
1665	NASDAQ	RICK	Tue, Aug 27, 2002	2.25	2.59	2.25	2.40
1664	NASDAQ	RICK	Mon, Aug 26, 2002	2.40	2.40	2.35	2.35
1663	NASDAQ	RICK	Fri, Aug 23, 2002	2.30	2.40	2.25	2.25
1662	NASDAQ	RICK	Thu, Aug 22, 2002	2.30	2.41	2.30	2.40
1661	NASDAQ	RICK	Wed, Aug 21, 2002	2.40	2.40	2.40	2.40
1660	NASDAQ	RICK	Tue, Aug 20, 2002	2.30	2.50	2.30	2.49
1659	NASDAQ	RICK	Mon, Aug 19, 2002	2.45	2.60	2.45	2.60
1658	NASDAQ	RICK	Fri, Aug 16, 2002	2.30	2.30	2.30	2.30
1657	NASDAQ	RICK	Thu, Aug 15, 2002	2.25	2.50	2.25	2.35
1656	NASDAQ	RICK	Wed, Aug 14, 2002	2.41	2.45	2.15	2.35
1655	NASDAQ	RICK	Tue, Aug 13, 2002	2.41	2.41	2.41	2.41
1654	NASDAQ	RICK	Mon, Aug 12, 2002	2.41	2.41	2.41	2.41
1653	NASDAQ	RICK	Tue, Aug 6, 2002	2.47	2.75	2.47	2.60
1652	NASDAQ	RICK	Mon, Aug 5, 2002	2.55	2.55	2.50	2.55
1651	NASDAQ	RICK	Fri, Aug 2, 2002	2.52	2.60	2.52	2.55
1650	NASDAQ	RICK	Tue, Jul 30, 2002	2.10	2.41	2.06	2.41
1649	NASDAQ	RICK	Mon, Jul 29, 2002	2.60	2.75	2.60	2.75
1648	NASDAQ	RICK	Fri, Jul 26, 2002	2.22	2.59	2.22	2.59
1647	NASDAQ	RICK	Thu, Jul 25, 2002	2.30	2.60	2.30	2.49
1646	NASDAQ	RICK	Wed, Jul 24, 2002	2.29	2.53	2.29	2.53
1645	NASDAQ	RICK	Tue, Jul 23, 2002	2.43	2.43	2.29	2.29
1644	NASDAQ	RICK	Mon, Jul 22, 2002	2.44	2.53	2.39	2.44
1643	NASDAQ	RICK	Fri, Jul 19, 2002	2.60	2.60	2.40	2.54
1642	NASDAQ	RICK	Thu, Jul 18, 2002	2.64	2.64	2.60	2.60
1641	NASDAQ	RICK	Wed, Jul 17, 2002	2.64	2.64	2.60	2.64
1640	NASDAQ	RICK	Tue, Jul 16, 2002	2.64	2.64	2.64	2.64
1639	NASDAQ	RICK	Mon, Jul 15, 2002	2.64	2.65	2.64	2.65
1638	NASDAQ	RICK	Fri, Jul 12, 2002	2.70	2.75	2.56	2.56
1637	NASDAQ	RICK	Wed, Jul 10, 2002	2.70	2.70	2.61	2.61
1636	NASDAQ	RICK	Tue, Jul 9, 2002	2.60	2.75	2.56	2.75
1635	NASDAQ	RICK	Mon, Jul 8, 2002	2.70	2.88	2.66	2.67
1634	NASDAQ	RICK	Wed, Jul 3, 2002	2.75	2.75	2.65	2.75
1633	NASDAQ	RICK	Tue, Jul 2, 2002	2.75	2.82	2.75	2.82
1632	NASDAQ	RICK	Mon, Jul 1, 2002	2.75	2.75	2.75	2.75
1631	NASDAQ	RICK	Thu, Jun 27, 2002	2.75	2.75	2.75	2.75
1630	NASDAQ	RICK	Wed, Jun 26, 2002	2.75	2.81	2.75	2.75
1629	NASDAQ	RICK	Tue, Jun 25, 2002	2.80	2.93	2.70	2.72
1628	NASDAQ	RICK	Mon, Jun 24, 2002	2.82	2.83	2.80	2.80
1627	NASDAQ	RICK	Wed, Jun 19, 2002	2.90	2.94	2.75	2.94
1626	NASDAQ	RICK	Tue, Jun 18, 2002	2.75	2.90	2.75	2.90
1625	NASDAQ	RICK	Mon, Jun 17, 2002	2.81	2.94	2.81	2.90
1624	NASDAQ	RICK	Fri, Jun 14, 2002	2.81	2.81	2.81	2.81
1623	NASDAQ	RICK	Thu, Jun 13, 2002	2.93	2.93	2.93	2.93
1622	NASDAQ	RICK	Wed, Jun 12, 2002	2.99	2.99	2.95	2.99
1621	NASDAQ	RICK	Tue, Jun 11, 2002	2.76	2.85	2.75	2.85
1620	NASDAQ	RICK	Mon, Jun 10, 2002	2.75	2.75	2.75	2.75
1619	NASDAQ	RICK	Thu, Jun 6, 2002	2.90	2.99	2.75	2.75
1618	NASDAQ	RICK	Wed, Jun 5, 2002	2.75	2.90	2.75	2.90
1617	NASDAQ	RICK	Tue, Jun 4, 2002	2.89	2.95	2.70	2.95
1616	NASDAQ	RICK	Mon, Jun 3, 2002	2.83	2.90	2.75	2.90
1615	NASDAQ	RICK	Fri, May 31, 2002	2.65	2.71	2.65	2.66
1614	NASDAQ	RICK	Thu, May 30, 2002	2.80	2.80	2.60	2.60
1613	NASDAQ	RICK	Wed, May 29, 2002	2.70	2.84	2.70	2.83
1612	NASDAQ	RICK	Tue, May 28, 2002	2.80	2.80	2.75	2.78
1611	NASDAQ	RICK	Fri, May 24, 2002	2.75	2.79	2.75	2.79
1610	NASDAQ	RICK	Thu, May 23, 2002	2.75	2.80	2.74	2.80
1609	NASDAQ	RICK	Wed, May 22, 2002	2.70	2.70	2.70	2.70
1608	NASDAQ	RICK	Tue, May 21, 2002	2.51	2.70	2.51	2.70
1607	NASDAQ	RICK	Mon, May 20, 2002	2.55	2.56	2.55	2.56
1606	NASDAQ	RICK	Fri, May 17, 2002	2.58	2.58	2.58	2.58
1605	NASDAQ	RICK	Thu, May 16, 2002	2.68	2.68	2.68	2.68
1604	NASDAQ	RICK	Wed, May 15, 2002	2.73	2.73	2.60	2.68
1603	NASDAQ	RICK	Tue, May 14, 2002	2.71	2.71	2.61	2.61
1602	NASDAQ	RICK	Mon, May 13, 2002	2.56	2.65	2.56	2.65
1601	NASDAQ	RICK	Thu, May 9, 2002	2.60	2.65	2.55	2.55
1600	NASDAQ	RICK	Wed, May 8, 2002	2.56	2.65	2.56	2.65
1599	NASDAQ	RICK	Tue, May 7, 2002	2.60	2.65	2.60	2.65
1598	NASDAQ	RICK	Mon, May 6, 2002	2.79	2.79	2.52	2.55
1597	NASDAQ	RICK	Fri, May 3, 2002	2.55	2.75	2.50	2.50
1596	NASDAQ	RICK	Thu, May 2, 2002	2.54	2.55	2.41	2.46
1595	NASDAQ	RICK	Wed, May 1, 2002	2.58	2.58	2.54	2.54
1594	NASDAQ	RICK	Tue, Apr 30, 2002	2.50	2.58	2.50	2.58
1593	NASDAQ	RICK	Fri, Apr 26, 2002	2.50	2.52	2.50	2.52
1592	NASDAQ	RICK	Thu, Apr 25, 2002	2.49	2.60	2.49	2.60
1591	NASDAQ	RICK	Wed, Apr 24, 2002	2.56	2.56	2.37	2.54
1590	NASDAQ	RICK	Tue, Apr 23, 2002	2.55	2.65	2.55	2.65
1589	NASDAQ	RICK	Mon, Apr 22, 2002	2.55	2.65	2.50	2.65
1588	NASDAQ	RICK	Fri, Apr 19, 2002	2.59	2.65	2.55	2.65
1587	NASDAQ	RICK	Thu, Apr 18, 2002	2.64	2.74	2.60	2.60
1586	NASDAQ	RICK	Wed, Apr 17, 2002	2.66	2.76	2.65	2.65
1585	NASDAQ	RICK	Tue, Apr 16, 2002	2.74	2.95	2.70	2.70
1584	NASDAQ	RICK	Mon, Apr 15, 2002	2.66	2.74	2.66	2.66
1583	NASDAQ	RICK	Thu, Apr 11, 2002	2.65	2.74	2.65	2.74
1582	NASDAQ	RICK	Wed, Apr 10, 2002	2.75	2.75	2.75	2.75
1581	NASDAQ	RICK	Tue, Apr 9, 2002	2.71	2.75	2.67	2.75
1580	NASDAQ	RICK	Mon, Apr 8, 2002	2.84	2.88	2.66	2.66
1579	NASDAQ	RICK	Fri, Apr 5, 2002	2.70	2.84	2.70	2.83
1578	NASDAQ	RICK	Thu, Apr 4, 2002	2.68	2.68	2.68	2.68
1577	NASDAQ	RICK	Wed, Apr 3, 2002	2.70	2.89	2.67	2.67
1576	NASDAQ	RICK	Tue, Apr 2, 2002	2.75	2.75	2.65	2.65
1575	NASDAQ	RICK	Mon, Apr 1, 2002	2.84	2.84	2.66	2.75
1574	NASDAQ	RICK	Thu, Mar 28, 2002	2.67	2.85	2.67	2.85
1573	NASDAQ	RICK	Wed, Mar 27, 2002	2.70	2.83	2.70	2.70
1572	NASDAQ	RICK	Tue, Mar 26, 2002	2.76	2.76	2.70	2.70
1571	NASDAQ	RICK	Mon, Mar 25, 2002	2.84	2.84	2.78	2.78
1570	NASDAQ	RICK	Fri, Mar 22, 2002	2.71	2.84	2.71	2.78
1569	NASDAQ	RICK	Thu, Mar 21, 2002	2.90	2.90	2.81	2.81
1568	NASDAQ	RICK	Wed, Mar 20, 2002	2.86	2.98	2.86	2.86
1567	NASDAQ	RICK	Tue, Mar 19, 2002	2.95	2.99	2.85	2.85
1566	NASDAQ	RICK	Mon, Mar 18, 2002	2.96	3.00	2.90	3.00
1565	NASDAQ	RICK	Fri, Mar 15, 2002	3.10	3.10	2.96	3.05
1564	NASDAQ	RICK	Thu, Mar 14, 2002	3.24	3.25	3.00	3.15
1563	NASDAQ	RICK	Wed, Mar 13, 2002	3.09	3.26	3.09	3.10
1562	NASDAQ	RICK	Tue, Mar 12, 2002	2.97	3.10	2.97	3.10
1561	NASDAQ	RICK	Mon, Mar 11, 2002	2.84	2.95	2.80	2.95
1560	NASDAQ	RICK	Fri, Mar 8, 2002	2.70	2.90	2.70	2.80
1559	NASDAQ	RICK	Thu, Mar 7, 2002	2.70	2.98	2.70	2.88
1558	NASDAQ	RICK	Wed, Mar 6, 2002	2.85	2.89	2.70	2.84
1557	NASDAQ	RICK	Tue, Mar 5, 2002	2.60	2.85	2.60	2.85
1556	NASDAQ	RICK	Mon, Mar 4, 2002	2.75	2.80	2.36	2.80
1555	NASDAQ	RICK	Fri, Mar 1, 2002	2.70	2.70	2.70	2.70
1554	NASDAQ	RICK	Thu, Feb 28, 2002	2.60	2.70	2.60	2.70
1553	NASDAQ	RICK	Wed, Feb 27, 2002	2.70	2.94	2.70	2.94
1552	NASDAQ	RICK	Tue, Feb 26, 2002	2.91	2.91	2.70	2.70
1551	NASDAQ	RICK	Mon, Feb 25, 2002	2.71	2.91	2.70	2.91
1550	NASDAQ	RICK	Thu, Feb 21, 2002	2.76	2.94	2.55	2.75
1549	NASDAQ	RICK	Wed, Feb 20, 2002	2.81	2.81	2.81	2.81
1548	NASDAQ	RICK	Tue, Feb 19, 2002	2.76	2.94	2.76	2.84
1547	NASDAQ	RICK	Fri, Feb 15, 2002	2.87	2.87	2.75	2.75
1546	NASDAQ	RICK	Thu, Feb 14, 2002	2.76	2.94	2.76	2.86
1545	NASDAQ	RICK	Tue, Feb 12, 2002	2.81	3.00	2.76	2.78
1544	NASDAQ	RICK	Mon, Feb 11, 2002	2.95	2.95	2.95	2.95
1543	NASDAQ	RICK	Fri, Feb 8, 2002	2.98	2.98	2.92	2.92
1542	NASDAQ	RICK	Thu, Feb 7, 2002	2.82	2.97	2.82	2.97
1541	NASDAQ	RICK	Wed, Feb 6, 2002	2.81	2.97	2.81	2.96
1540	NASDAQ	RICK	Tue, Feb 5, 2002	2.81	2.81	2.81	2.81
1539	NASDAQ	RICK	Mon, Feb 4, 2002	2.85	2.85	2.81	2.82
1538	NASDAQ	RICK	Fri, Feb 1, 2002	2.99	2.99	2.85	2.98
1537	NASDAQ	RICK	Thu, Jan 31, 2002	2.95	2.99	2.95	2.99
1536	NASDAQ	RICK	Wed, Jan 30, 2002	2.82	2.82	2.82	2.82
1535	NASDAQ	RICK	Tue, Jan 29, 2002	2.83	2.92	2.82	2.82
1534	NASDAQ	RICK	Mon, Jan 28, 2002	2.95	2.95	2.82	2.82
1533	NASDAQ	RICK	Fri, Jan 25, 2002	2.86	2.98	2.80	2.94
1532	NASDAQ	RICK	Thu, Jan 24, 2002	2.87	2.90	2.87	2.90
1531	NASDAQ	RICK	Wed, Jan 23, 2002	2.86	2.86	2.86	2.86
1530	NASDAQ	RICK	Tue, Jan 22, 2002	2.90	3.00	2.85	2.85
1529	NASDAQ	RICK	Fri, Jan 18, 2002	2.92	2.99	2.91	2.92
1528	NASDAQ	RICK	Thu, Jan 17, 2002	2.96	2.96	2.92	2.92
1527	NASDAQ	RICK	Wed, Jan 16, 2002	3.00	3.00	2.96	3.00
1526	NASDAQ	RICK	Tue, Jan 15, 2002	2.99	3.08	2.95	2.95
1525	NASDAQ	RICK	Mon, Jan 14, 2002	2.90	3.08	2.90	2.99
1524	NASDAQ	RICK	Fri, Jan 11, 2002	2.72	2.90	2.72	2.89
1523	NASDAQ	RICK	Thu, Jan 10, 2002	2.85	2.95	2.75	2.87
1522	NASDAQ	RICK	Wed, Jan 9, 2002	2.90	3.00	2.80	2.90
1521	NASDAQ	RICK	Tue, Jan 8, 2002	2.85	2.85	2.77	2.77
1520	NASDAQ	RICK	Mon, Jan 7, 2002	2.90	3.00	2.77	2.87
1519	NASDAQ	RICK	Fri, Jan 4, 2002	2.89	2.90	2.77	2.90
1518	NASDAQ	RICK	Thu, Jan 3, 2002	2.83	2.94	2.83	2.88
1517	NASDAQ	RICK	Wed, Jan 2, 2002	3.08	3.08	2.82	2.88
1516	NASDAQ	RICK	Mon, Dec 31, 2001	2.86	3.09	2.86	3.06
1515	NASDAQ	RICK	Fri, Dec 28, 2001	2.91	2.91	2.75	2.85
1514	NASDAQ	RICK	Thu, Dec 27, 2001	2.96	2.96	2.96	2.96
1513	NASDAQ	RICK	Wed, Dec 26, 2001	3.12	3.12	2.90	2.90
1512	NASDAQ	RICK	Mon, Dec 24, 2001	3.11	3.11	2.91	2.91
1511	NASDAQ	RICK	Fri, Dec 21, 2001	3.25	3.25	3.00	3.00
1510	NASDAQ	RICK	Thu, Dec 20, 2001	3.30	3.30	3.01	3.01
1509	NASDAQ	RICK	Wed, Dec 19, 2001	3.33	3.35	2.96	3.25
1508	NASDAQ	RICK	Tue, Dec 18, 2001	3.38	3.50	3.07	3.31
1507	NASDAQ	RICK	Mon, Dec 17, 2001	3.03	3.47	3.03	3.07
1506	NASDAQ	RICK	Fri, Dec 14, 2001	3.35	3.49	3.34	3.40
1505	NASDAQ	RICK	Thu, Dec 13, 2001	3.40	3.40	3.40	3.40
1504	NASDAQ	RICK	Wed, Dec 12, 2001	3.25	3.50	2.95	3.40
1503	NASDAQ	RICK	Tue, Dec 11, 2001	3.25	3.30	3.25	3.30
1502	NASDAQ	RICK	Mon, Dec 10, 2001	2.86	3.25	2.85	3.25
1501	NASDAQ	RICK	Fri, Dec 7, 2001	3.02	3.10	3.02	3.10
1500	NASDAQ	RICK	Thu, Dec 6, 2001	2.95	3.04	2.80	3.04
1499	NASDAQ	RICK	Wed, Dec 5, 2001	2.99	3.00	2.95	3.00
1498	NASDAQ	RICK	Tue, Dec 4, 2001	2.78	2.99	2.77	2.99
1497	NASDAQ	RICK	Fri, Nov 30, 2001	3.03	3.04	3.03	3.04
1496	NASDAQ	RICK	Thu, Nov 29, 2001	2.79	2.79	2.79	2.79
1495	NASDAQ	RICK	Wed, Nov 28, 2001	2.92	2.92	2.81	2.81
1494	NASDAQ	RICK	Tue, Nov 27, 2001	2.93	2.93	2.93	2.93
1493	NASDAQ	RICK	Mon, Nov 26, 2001	2.90	3.02	2.90	3.00
1492	NASDAQ	RICK	Fri, Nov 23, 2001	2.92	3.05	2.92	3.05
1491	NASDAQ	RICK	Wed, Nov 21, 2001	3.05	3.11	2.91	3.11
1490	NASDAQ	RICK	Tue, Nov 20, 2001	3.18	3.19	3.18	3.19
1489	NASDAQ	RICK	Mon, Nov 19, 2001	3.03	3.19	3.03	3.05
1488	NASDAQ	RICK	Fri, Nov 16, 2001	3.20	3.20	3.03	3.03
1487	NASDAQ	RICK	Wed, Nov 14, 2001	3.19	3.19	3.03	3.03
1486	NASDAQ	RICK	Tue, Nov 13, 2001	3.03	3.22	3.03	3.22
1485	NASDAQ	RICK	Mon, Nov 12, 2001	3.01	3.01	3.01	3.01
1484	NASDAQ	RICK	Fri, Nov 9, 2001	3.25	3.30	3.24	3.25
1483	NASDAQ	RICK	Thu, Nov 8, 2001	3.06	3.30	3.06	3.25
1482	NASDAQ	RICK	Wed, Nov 7, 2001	3.25	3.30	3.15	3.30
1481	NASDAQ	RICK	Tue, Nov 6, 2001	3.24	3.24	3.23	3.23
1480	NASDAQ	RICK	Mon, Nov 5, 2001	3.15	3.25	3.15	3.24
1479	NASDAQ	RICK	Fri, Nov 2, 2001	3.10	3.10	3.10	3.10
1478	NASDAQ	RICK	Thu, Nov 1, 2001	3.10	3.10	3.10	3.10
1477	NASDAQ	RICK	Wed, Oct 31, 2001	3.04	3.24	3.03	3.24
1476	NASDAQ	RICK	Tue, Oct 30, 2001	3.11	3.11	3.11	3.11
1475	NASDAQ	RICK	Mon, Oct 29, 2001	3.25	3.25	3.25	3.25
1474	NASDAQ	RICK	Fri, Oct 26, 2001	3.20	3.25	3.16	3.16
1473	NASDAQ	RICK	Thu, Oct 25, 2001	3.13	3.13	3.13	3.13
1472	NASDAQ	RICK	Wed, Oct 24, 2001	3.25	3.34	3.24	3.24
1471	NASDAQ	RICK	Tue, Oct 23, 2001	3.10	3.23	3.05	3.23
1470	NASDAQ	RICK	Mon, Oct 22, 2001	3.26	3.26	3.06	3.13
1469	NASDAQ	RICK	Fri, Oct 19, 2001	2.91	3.11	2.91	3.11
1468	NASDAQ	RICK	Thu, Oct 18, 2001	2.99	2.99	2.94	2.94
1467	NASDAQ	RICK	Wed, Oct 17, 2001	2.87	2.99	2.87	2.97
1466	NASDAQ	RICK	Tue, Oct 16, 2001	2.87	2.87	2.87	2.87
1465	NASDAQ	RICK	Mon, Oct 15, 2001	2.81	3.00	2.81	2.99
1464	NASDAQ	RICK	Fri, Oct 12, 2001	2.81	2.99	2.80	2.81
1463	NASDAQ	RICK	Thu, Oct 11, 2001	2.85	2.98	2.80	2.98
1462	NASDAQ	RICK	Wed, Oct 10, 2001	2.70	2.76	2.63	2.76
1461	NASDAQ	RICK	Tue, Oct 9, 2001	2.70	2.70	2.70	2.70
1460	NASDAQ	RICK	Mon, Oct 8, 2001	2.80	2.80	2.70	2.70
1459	NASDAQ	RICK	Fri, Oct 5, 2001	2.65	2.80	2.65	2.80
1458	NASDAQ	RICK	Thu, Oct 4, 2001	2.62	2.62	2.61	2.61
1457	NASDAQ	RICK	Wed, Oct 3, 2001	2.65	2.80	2.61	2.61
1456	NASDAQ	RICK	Tue, Oct 2, 2001	2.79	2.79	2.67	2.67
1455	NASDAQ	RICK	Mon, Oct 1, 2001	2.68	2.77	2.68	2.77
1454	NASDAQ	RICK	Fri, Sep 28, 2001	2.64	2.68	2.51	2.68
1453	NASDAQ	RICK	Thu, Sep 27, 2001	2.50	2.65	2.45	2.50
1452	NASDAQ	RICK	Wed, Sep 26, 2001	2.44	2.50	2.37	2.50
1451	NASDAQ	RICK	Tue, Sep 25, 2001	2.36	2.45	2.31	2.45
1450	NASDAQ	RICK	Mon, Sep 24, 2001	2.41	2.50	2.30	2.49
1449	NASDAQ	RICK	Fri, Sep 21, 2001	2.40	2.50	2.40	2.50
1448	NASDAQ	RICK	Thu, Sep 20, 2001	2.35	2.50	2.35	2.50
1447	NASDAQ	RICK	Wed, Sep 19, 2001	2.68	2.68	2.34	2.50
1446	NASDAQ	RICK	Tue, Sep 18, 2001	2.80	2.90	2.69	2.69
1445	NASDAQ	RICK	Mon, Sep 17, 2001	2.79	2.98	2.56	2.65
1444	NASDAQ	RICK	Fri, Sep 7, 2001	2.78	2.79	2.77	2.77
1443	NASDAQ	RICK	Thu, Sep 6, 2001	3.00	3.00	2.76	2.77
1442	NASDAQ	RICK	Wed, Sep 5, 2001	2.91	3.00	2.91	3.00
1441	NASDAQ	RICK	Tue, Sep 4, 2001	2.96	3.15	2.96	3.15
1440	NASDAQ	RICK	Fri, Aug 31, 2001	2.90	3.03	2.83	3.03
1439	NASDAQ	RICK	Thu, Aug 30, 2001	2.98	3.03	2.90	2.90
1438	NASDAQ	RICK	Wed, Aug 29, 2001	3.08	3.08	3.03	3.03
1437	NASDAQ	RICK	Tue, Aug 28, 2001	3.00	3.15	3.00	3.08
1436	NASDAQ	RICK	Mon, Aug 27, 2001	2.70	3.14	2.70	3.00
1435	NASDAQ	RICK	Fri, Aug 24, 2001	2.63	2.83	2.62	2.75
1434	NASDAQ	RICK	Thu, Aug 23, 2001	3.24	3.24	2.72	2.75
1433	NASDAQ	RICK	Wed, Aug 22, 2001	3.32	3.40	3.06	3.06
1432	NASDAQ	RICK	Tue, Aug 21, 2001	3.73	3.94	3.25	3.25
1431	NASDAQ	RICK	Mon, Aug 20, 2001	3.40	3.71	3.40	3.60
1430	NASDAQ	RICK	Fri, Aug 17, 2001	3.42	3.49	3.11	3.40
1429	NASDAQ	RICK	Thu, Aug 16, 2001	2.98	3.17	2.60	3.17
1428	NASDAQ	RICK	Wed, Aug 15, 2001	2.55	2.83	2.55	2.67
1427	NASDAQ	RICK	Tue, Aug 14, 2001	2.65	2.93	2.40	2.55
1426	NASDAQ	RICK	Mon, Aug 13, 2001	2.11	2.25	2.05	2.25
1425	NASDAQ	RICK	Fri, Aug 10, 2001	2.15	2.15	2.14	2.14
1424	NASDAQ	RICK	Thu, Aug 9, 2001	2.10	2.15	2.10	2.15
1423	NASDAQ	RICK	Wed, Aug 8, 2001	2.15	2.20	1.95	2.00
1422	NASDAQ	RICK	Tue, Aug 7, 2001	2.24	2.25	2.24	2.25
1421	NASDAQ	RICK	Mon, Aug 6, 2001	2.16	2.24	2.16	2.24
1420	NASDAQ	RICK	Fri, Aug 3, 2001	2.24	2.24	2.20	2.20
1419	NASDAQ	RICK	Wed, Aug 1, 2001	2.16	2.21	2.16	2.21
1418	NASDAQ	RICK	Tue, Jul 31, 2001	2.25	2.25	2.13	2.13
1417	NASDAQ	RICK	Mon, Jul 30, 2001	2.18	2.25	2.18	2.25
1416	NASDAQ	RICK	Fri, Jul 27, 2001	2.25	2.25	2.17	2.17
1415	NASDAQ	RICK	Thu, Jul 26, 2001	2.25	2.25	2.25	2.25
1414	NASDAQ	RICK	Wed, Jul 25, 2001	2.21	2.21	2.20	2.20
1413	NASDAQ	RICK	Tue, Jul 24, 2001	2.31	2.31	2.21	2.25
1412	NASDAQ	RICK	Mon, Jul 23, 2001	2.32	2.32	2.25	2.32
1411	NASDAQ	RICK	Fri, Jul 20, 2001	2.28	2.32	2.22	2.32
1410	NASDAQ	RICK	Thu, Jul 19, 2001	2.21	2.21	2.21	2.21
1409	NASDAQ	RICK	Wed, Jul 18, 2001	2.22	2.28	2.22	2.28
1408	NASDAQ	RICK	Tue, Jul 17, 2001	2.15	2.26	2.14	2.14
1407	NASDAQ	RICK	Mon, Jul 16, 2001	2.15	2.15	2.10	2.10
1406	NASDAQ	RICK	Fri, Jul 13, 2001	2.22	2.22	2.17	2.18
1405	NASDAQ	RICK	Thu, Jul 12, 2001	2.15	2.20	2.15	2.20
1404	NASDAQ	RICK	Wed, Jul 11, 2001	2.27	2.27	2.10	2.20
1403	NASDAQ	RICK	Tue, Jul 10, 2001	2.48	2.49	2.22	2.22
1402	NASDAQ	RICK	Mon, Jul 9, 2001	2.24	2.24	2.24	2.24
1401	NASDAQ	RICK	Fri, Jul 6, 2001	2.33	2.40	2.24	2.24
1400	NASDAQ	RICK	Thu, Jul 5, 2001	2.38	2.38	2.22	2.22
1399	NASDAQ	RICK	Tue, Jul 3, 2001	2.30	2.30	2.22	2.25
1398	NASDAQ	RICK	Mon, Jul 2, 2001	2.22	2.30	2.22	2.30
1397	NASDAQ	RICK	Fri, Jun 29, 2001	2.38	2.39	2.15	2.22
1396	NASDAQ	RICK	Wed, Jun 27, 2001	2.24	2.38	2.21	2.38
1395	NASDAQ	RICK	Fri, Jun 22, 2001	2.30	2.40	2.25	2.40
1394	NASDAQ	RICK	Thu, Jun 21, 2001	2.38	2.38	2.17	2.17
1393	NASDAQ	RICK	Wed, Jun 20, 2001	2.38	2.45	2.38	2.38
1392	NASDAQ	RICK	Tue, Jun 19, 2001	2.31	2.38	2.31	2.38
1391	NASDAQ	RICK	Mon, Jun 18, 2001	2.29	2.37	2.29	2.37
1390	NASDAQ	RICK	Fri, Jun 15, 2001	2.36	2.37	2.21	2.21
1389	NASDAQ	RICK	Thu, Jun 14, 2001	2.28	2.40	2.20	2.40
1388	NASDAQ	RICK	Wed, Jun 13, 2001	2.20	2.28	2.20	2.28
1387	NASDAQ	RICK	Tue, Jun 12, 2001	2.14	2.20	2.14	2.20
1386	NASDAQ	RICK	Mon, Jun 11, 2001	2.30	2.30	2.13	2.13
1385	NASDAQ	RICK	Fri, Jun 8, 2001	2.34	2.34	2.33	2.33
1384	NASDAQ	RICK	Thu, Jun 7, 2001	2.17	2.20	2.17	2.20
1383	NASDAQ	RICK	Wed, Jun 6, 2001	2.25	2.25	2.13	2.25
1382	NASDAQ	RICK	Tue, Jun 5, 2001	2.35	2.35	2.25	2.25
1381	NASDAQ	RICK	Mon, Jun 4, 2001	2.44	2.44	2.26	2.35
1380	NASDAQ	RICK	Fri, Jun 1, 2001	2.25	2.45	2.12	2.39
1379	NASDAQ	RICK	Thu, May 31, 2001	2.30	2.30	2.15	2.25
1378	NASDAQ	RICK	Wed, May 30, 2001	2.21	2.21	2.21	2.21
1377	NASDAQ	RICK	Tue, May 29, 2001	2.30	2.31	2.25	2.30
1376	NASDAQ	RICK	Fri, May 25, 2001	2.25	2.30	2.25	2.30
1375	NASDAQ	RICK	Thu, May 24, 2001	2.25	2.25	2.25	2.25
1374	NASDAQ	RICK	Wed, May 23, 2001	2.21	2.40	2.21	2.30
1373	NASDAQ	RICK	Tue, May 22, 2001	2.21	2.21	2.10	2.10
1372	NASDAQ	RICK	Mon, May 21, 2001	2.15	2.16	2.12	2.12
1371	NASDAQ	RICK	Fri, May 18, 2001	2.15	2.21	2.10	2.21
1370	NASDAQ	RICK	Thu, May 17, 2001	2.21	2.21	2.10	2.15
1369	NASDAQ	RICK	Wed, May 16, 2001	2.20	2.20	2.06	2.06
1368	NASDAQ	RICK	Tue, May 15, 2001	2.30	2.30	2.20	2.30
1367	NASDAQ	RICK	Mon, May 14, 2001	2.15	2.25	2.10	2.25
1366	NASDAQ	RICK	Fri, May 11, 2001	2.21	2.39	2.04	2.39
1365	NASDAQ	RICK	Thu, May 10, 2001	2.25	2.38	2.25	2.38
1364	NASDAQ	RICK	Wed, May 9, 2001	2.32	2.38	2.30	2.30
1363	NASDAQ	RICK	Tue, May 8, 2001	2.26	2.27	2.20	2.20
1362	NASDAQ	RICK	Mon, May 7, 2001	2.40	2.50	2.26	2.50
1361	NASDAQ	RICK	Fri, May 4, 2001	2.37	2.40	2.31	2.31
1360	NASDAQ	RICK	Thu, May 3, 2001	2.32	2.32	2.31	2.31
1359	NASDAQ	RICK	Wed, May 2, 2001	2.32	2.32	2.32	2.32
1358	NASDAQ	RICK	Tue, May 1, 2001	2.25	2.32	2.12	2.16
1357	NASDAQ	RICK	Mon, Apr 30, 2001	2.25	2.25	2.25	2.25
1356	NASDAQ	RICK	Fri, Apr 27, 2001	2.25	2.25	2.25	2.25
1355	NASDAQ	RICK	Thu, Apr 26, 2001	2.40	2.40	2.40	2.40
1354	NASDAQ	RICK	Wed, Apr 25, 2001	2.39	2.40	2.39	2.40
1353	NASDAQ	RICK	Mon, Apr 23, 2001	2.45	2.45	2.25	2.25
1352	NASDAQ	RICK	Fri, Apr 20, 2001	2.30	2.50	2.25	2.26
1351	NASDAQ	RICK	Thu, Apr 19, 2001	2.50	2.50	2.29	2.30
1350	NASDAQ	RICK	Wed, Apr 18, 2001	2.50	2.50	2.50	2.50
1349	NASDAQ	RICK	Tue, Apr 17, 2001	2.75	2.75	2.33	2.70
1348	NASDAQ	RICK	Mon, Apr 16, 2001	2.75	2.75	2.26	2.75
1347	NASDAQ	RICK	Thu, Apr 12, 2001	2.25	2.75	2.25	2.75
1346	NASDAQ	RICK	Wed, Apr 11, 2001	2.30	2.30	2.30	2.30
1345	NASDAQ	RICK	Tue, Apr 10, 2001	2.25	2.50	2.25	2.50
1344	NASDAQ	RICK	Mon, Apr 9, 2001	2.47	2.50	2.47	2.47
1343	NASDAQ	RICK	Fri, Apr 6, 2001	2.36	2.36	2.13	2.13
1342	NASDAQ	RICK	Thu, Apr 5, 2001	2.36	2.38	2.13	2.13
1341	NASDAQ	RICK	Wed, Apr 4, 2001	2.25	2.25	2.00	2.00
1340	NASDAQ	RICK	Tue, Apr 3, 2001	2.13	2.38	2.00	2.38
1339	NASDAQ	RICK	Mon, Apr 2, 2001	2.55	2.55	2.16	2.25
1338	NASDAQ	RICK	Fri, Mar 30, 2001	2.50	2.69	2.23	2.25
1337	NASDAQ	RICK	Thu, Mar 29, 2001	2.50	2.50	2.50	2.50
1336	NASDAQ	RICK	Wed, Mar 28, 2001	2.03	2.50	2.03	2.50
1335	NASDAQ	RICK	Tue, Mar 27, 2001	2.50	2.50	2.03	2.50
1334	NASDAQ	RICK	Mon, Mar 26, 2001	2.25	2.44	2.13	2.44
1333	NASDAQ	RICK	Fri, Mar 23, 2001	2.48	2.50	2.25	2.36
1332	NASDAQ	RICK	Thu, Mar 22, 2001	2.13	2.38	2.13	2.38
1331	NASDAQ	RICK	Wed, Mar 21, 2001	2.31	2.31	2.00	2.00
1330	NASDAQ	RICK	Tue, Mar 20, 2001	2.31	2.56	2.31	2.56
1329	NASDAQ	RICK	Fri, Mar 16, 2001	2.31	2.31	2.31	2.31
1328	NASDAQ	RICK	Thu, Mar 15, 2001	2.69	2.69	2.34	2.34
1327	NASDAQ	RICK	Wed, Mar 14, 2001	2.50	2.50	2.41	2.41
1326	NASDAQ	RICK	Tue, Mar 13, 2001	2.94	2.94	2.94	2.94
1325	NASDAQ	RICK	Mon, Mar 12, 2001	2.94	2.94	2.50	2.50
1324	NASDAQ	RICK	Fri, Mar 9, 2001	2.78	2.88	2.78	2.88
1323	NASDAQ	RICK	Thu, Mar 8, 2001	2.63	2.75	2.53	2.75
1322	NASDAQ	RICK	Wed, Mar 7, 2001	2.77	2.77	2.47	2.63
1321	NASDAQ	RICK	Tue, Mar 6, 2001	2.81	2.81	2.59	2.59
1320	NASDAQ	RICK	Mon, Mar 5, 2001	2.84	2.88	2.75	2.75
1319	NASDAQ	RICK	Fri, Mar 2, 2001	2.84	2.88	2.84	2.88
1318	NASDAQ	RICK	Thu, Mar 1, 2001	3.22	3.25	2.75	2.78
1317	NASDAQ	RICK	Wed, Feb 28, 2001	3.31	3.38	2.75	3.34
1316	NASDAQ	RICK	Tue, Feb 27, 2001	2.81	3.38	2.50	3.25
1315	NASDAQ	RICK	Mon, Feb 26, 2001	2.67	2.88	2.66	2.66
1314	NASDAQ	RICK	Fri, Feb 23, 2001	2.66	2.66	2.66	2.66
1313	NASDAQ	RICK	Thu, Feb 22, 2001	2.66	2.66	2.66	2.66
1312	NASDAQ	RICK	Wed, Feb 21, 2001	2.75	2.88	2.66	2.66
1311	NASDAQ	RICK	Tue, Feb 20, 2001	2.50	2.84	2.50	2.81
1310	NASDAQ	RICK	Fri, Feb 16, 2001	2.50	2.56	2.44	2.50
1309	NASDAQ	RICK	Thu, Feb 15, 2001	2.50	2.50	2.50	2.50
1308	NASDAQ	RICK	Wed, Feb 14, 2001	2.50	2.50	2.50	2.50
1307	NASDAQ	RICK	Tue, Feb 13, 2001	2.41	2.56	2.41	2.50
1306	NASDAQ	RICK	Mon, Feb 12, 2001	2.59	2.63	2.06	2.44
1305	NASDAQ	RICK	Fri, Feb 9, 2001	3.03	3.03	2.75	2.81
1304	NASDAQ	RICK	Thu, Feb 8, 2001	2.75	3.13	2.75	3.13
1303	NASDAQ	RICK	Wed, Feb 7, 2001	2.63	2.75	2.63	2.75
1302	NASDAQ	RICK	Tue, Feb 6, 2001	2.56	2.63	2.50	2.50
1301	NASDAQ	RICK	Mon, Feb 5, 2001	2.16	2.56	2.16	2.56
1300	NASDAQ	RICK	Fri, Feb 2, 2001	2.13	2.13	2.13	2.13
1299	NASDAQ	RICK	Thu, Feb 1, 2001	2.00	2.19	2.00	2.13
1298	NASDAQ	RICK	Wed, Jan 31, 2001	2.13	2.13	2.06	2.13
1297	NASDAQ	RICK	Tue, Jan 30, 2001	1.97	2.00	1.97	2.00
1296	NASDAQ	RICK	Mon, Jan 29, 2001	2.13	2.13	1.88	1.94
1295	NASDAQ	RICK	Fri, Jan 26, 2001	2.16	2.19	2.13	2.13
1294	NASDAQ	RICK	Thu, Jan 25, 2001	2.13	2.13	2.13	2.13
1293	NASDAQ	RICK	Wed, Jan 24, 2001	2.13	2.19	1.94	2.13
1292	NASDAQ	RICK	Tue, Jan 23, 2001	1.94	1.94	1.63	1.88
1291	NASDAQ	RICK	Mon, Jan 22, 2001	1.69	1.94	1.69	1.81
1290	NASDAQ	RICK	Fri, Jan 19, 2001	1.59	1.63	1.50	1.63
1289	NASDAQ	RICK	Thu, Jan 18, 2001	1.58	1.59	1.58	1.59
1288	NASDAQ	RICK	Wed, Jan 17, 2001	1.56	1.56	1.56	1.56
1287	NASDAQ	RICK	Tue, Jan 16, 2001	1.50	1.59	1.50	1.56
1286	NASDAQ	RICK	Fri, Jan 12, 2001	1.50	1.50	1.44	1.44
1285	NASDAQ	RICK	Thu, Jan 11, 2001	1.50	1.50	1.50	1.50
1284	NASDAQ	RICK	Tue, Jan 9, 2001	1.33	1.59	1.33	1.44
1283	NASDAQ	RICK	Fri, Jan 5, 2001	1.27	1.63	1.25	1.63
1282	NASDAQ	RICK	Thu, Jan 4, 2001	1.44	1.44	1.44	1.44
1281	NASDAQ	RICK	Wed, Jan 3, 2001	1.25	1.44	1.25	1.44
1280	NASDAQ	RICK	Tue, Jan 2, 2001	1.14	1.25	1.13	1.22
1279	NASDAQ	RICK	Fri, Dec 29, 2000	1.06	1.13	1.00	1.13
1278	NASDAQ	RICK	Thu, Dec 28, 2000	1.44	1.44	1.00	1.00
1277	NASDAQ	RICK	Wed, Dec 27, 2000	1.31	1.56	1.25	1.25
1276	NASDAQ	RICK	Tue, Dec 26, 2000	1.38	1.38	1.38	1.38
1275	NASDAQ	RICK	Fri, Dec 22, 2000	1.38	1.38	1.38	1.38
1274	NASDAQ	RICK	Thu, Dec 21, 2000	1.50	1.56	1.38	1.38
1273	NASDAQ	RICK	Wed, Dec 20, 2000	1.53	1.53	1.50	1.50
1272	NASDAQ	RICK	Tue, Dec 19, 2000	1.50	1.63	1.50	1.50
1271	NASDAQ	RICK	Mon, Dec 18, 2000	1.69	1.75	1.69	1.69
1270	NASDAQ	RICK	Fri, Dec 15, 2000	1.56	1.69	1.50	1.69
1269	NASDAQ	RICK	Thu, Dec 14, 2000	1.44	1.50	1.44	1.50
1268	NASDAQ	RICK	Wed, Dec 13, 2000	1.44	1.44	1.44	1.44
1267	NASDAQ	RICK	Tue, Dec 12, 2000	1.25	1.25	1.25	1.25
1266	NASDAQ	RICK	Mon, Dec 11, 2000	1.31	1.31	1.25	1.25
1265	NASDAQ	RICK	Fri, Dec 8, 2000	1.17	1.25	1.16	1.25
1264	NASDAQ	RICK	Thu, Dec 7, 2000	1.03	1.25	0.88	1.25
1263	NASDAQ	RICK	Wed, Dec 6, 2000	1.19	1.31	1.00	1.31
1262	NASDAQ	RICK	Tue, Dec 5, 2000	1.14	1.19	1.00	1.19
1261	NASDAQ	RICK	Mon, Dec 4, 2000	1.31	1.31	1.25	1.25
1260	NASDAQ	RICK	Fri, Dec 1, 2000	1.16	1.31	1.16	1.16
1259	NASDAQ	RICK	Thu, Nov 30, 2000	1.19	1.19	1.16	1.19
1258	NASDAQ	RICK	Wed, Nov 29, 2000	1.19	1.31	1.13	1.20
1257	NASDAQ	RICK	Tue, Nov 28, 2000	1.69	1.69	1.06	1.38
1256	NASDAQ	RICK	Mon, Nov 27, 2000	1.69	1.69	1.64	1.69
1255	NASDAQ	RICK	Wed, Nov 22, 2000	1.50	1.50	1.38	1.38
1254	NASDAQ	RICK	Tue, Nov 21, 2000	1.86	1.86	1.50	1.63
1253	NASDAQ	RICK	Fri, Nov 17, 2000	1.64	1.64	1.64	1.64
1252	NASDAQ	RICK	Thu, Nov 16, 2000	1.75	1.88	1.75	1.88
1251	NASDAQ	RICK	Wed, Nov 15, 2000	1.88	1.88	1.50	1.88
1250	NASDAQ	RICK	Tue, Nov 14, 2000	1.88	1.88	1.88	1.88
1249	NASDAQ	RICK	Mon, Nov 13, 2000	1.69	1.69	1.69	1.69
1248	NASDAQ	RICK	Fri, Nov 10, 2000	1.88	1.88	1.69	1.69
1247	NASDAQ	RICK	Thu, Nov 9, 2000	1.94	1.94	1.75	1.75
1246	NASDAQ	RICK	Wed, Nov 8, 2000	1.70	2.00	1.70	1.78
1245	NASDAQ	RICK	Tue, Nov 7, 2000	1.98	3.00	1.56	2.00
1244	NASDAQ	RICK	Mon, Nov 6, 2000	1.81	2.00	1.81	2.00
1243	NASDAQ	RICK	Fri, Nov 3, 2000	1.83	1.83	1.81	1.81
1242	NASDAQ	RICK	Thu, Nov 2, 2000	1.81	1.88	1.81	1.81
1241	NASDAQ	RICK	Wed, Nov 1, 2000	1.88	1.88	1.81	1.81
1240	NASDAQ	RICK	Tue, Oct 31, 2000	1.88	1.88	1.75	1.88
1239	NASDAQ	RICK	Fri, Oct 27, 2000	1.56	1.56	1.56	1.56
1238	NASDAQ	RICK	Thu, Oct 26, 2000	1.63	1.63	1.56	1.56
1237	NASDAQ	RICK	Wed, Oct 25, 2000	1.94	1.94	1.56	1.56
1236	NASDAQ	RICK	Tue, Oct 24, 2000	1.56	1.88	1.56	1.88
1235	NASDAQ	RICK	Mon, Oct 23, 2000	1.75	1.75	1.56	1.56
1234	NASDAQ	RICK	Fri, Oct 20, 2000	1.63	1.88	1.63	1.88
1233	NASDAQ	RICK	Wed, Oct 18, 2000	1.97	1.97	1.56	1.56
1232	NASDAQ	RICK	Tue, Oct 17, 2000	1.75	1.75	1.73	1.73
1231	NASDAQ	RICK	Mon, Oct 16, 2000	1.95	1.95	1.75	1.75
1230	NASDAQ	RICK	Fri, Oct 13, 2000	1.75	1.75	1.75	1.75
1229	NASDAQ	RICK	Thu, Oct 12, 2000	1.75	1.75	1.75	1.75
1228	NASDAQ	RICK	Wed, Oct 11, 2000	1.81	1.81	1.75	1.75
1227	NASDAQ	RICK	Tue, Oct 10, 2000	1.81	1.81	1.75	1.75
1226	NASDAQ	RICK	Mon, Oct 9, 2000	2.00	2.00	1.81	2.00
1225	NASDAQ	RICK	Fri, Oct 6, 2000	2.00	2.00	2.00	2.00
1224	NASDAQ	RICK	Thu, Oct 5, 2000	1.94	2.00	1.94	2.00
1223	NASDAQ	RICK	Wed, Oct 4, 2000	1.66	2.00	1.66	2.00
1222	NASDAQ	RICK	Tue, Oct 3, 2000	1.91	1.91	1.91	1.91
1221	NASDAQ	RICK	Mon, Oct 2, 2000	1.75	1.94	1.63	1.94
1220	NASDAQ	RICK	Fri, Sep 29, 2000	1.84	1.94	1.75	1.75
1219	NASDAQ	RICK	Thu, Sep 28, 2000	1.66	1.94	1.66	1.94
1218	NASDAQ	RICK	Wed, Sep 27, 2000	1.94	1.94	1.94	1.94
1217	NASDAQ	RICK	Tue, Sep 26, 2000	1.88	1.94	1.75	1.94
1216	NASDAQ	RICK	Mon, Sep 25, 2000	1.88	1.94	1.88	1.88
1215	NASDAQ	RICK	Fri, Sep 22, 2000	1.88	1.88	1.88	1.88
1214	NASDAQ	RICK	Wed, Sep 20, 2000	1.94	1.94	1.94	1.94
1213	NASDAQ	RICK	Tue, Sep 19, 2000	1.70	2.00	1.70	2.00
1212	NASDAQ	RICK	Mon, Sep 18, 2000	2.06	2.50	1.63	1.75
1211	NASDAQ	RICK	Thu, Sep 14, 2000	2.06	2.06	2.06	2.06
1210	NASDAQ	RICK	Wed, Sep 13, 2000	2.00	2.25	2.00	2.25
1209	NASDAQ	RICK	Tue, Sep 12, 2000	2.25	2.25	2.25	2.25
1208	NASDAQ	RICK	Mon, Sep 11, 2000	2.25	2.25	2.00	2.19
1207	NASDAQ	RICK	Fri, Sep 8, 2000	2.44	2.44	2.44	2.44
1206	NASDAQ	RICK	Thu, Sep 7, 2000	2.22	2.44	2.22	2.44
1205	NASDAQ	RICK	Wed, Sep 6, 2000	2.06	2.44	2.06	2.44
1204	NASDAQ	RICK	Tue, Sep 5, 2000	2.00	2.06	1.56	1.75
1203	NASDAQ	RICK	Fri, Sep 1, 2000	2.06	2.06	2.00	2.00
1202	NASDAQ	RICK	Thu, Aug 31, 2000	2.16	2.16	2.16	2.16
1201	NASDAQ	RICK	Wed, Aug 30, 2000	2.16	2.16	2.16	2.16
1200	NASDAQ	RICK	Mon, Aug 28, 2000	2.13	2.16	2.06	2.16
1199	NASDAQ	RICK	Fri, Aug 25, 2000	2.06	2.41	2.06	2.06
1198	NASDAQ	RICK	Thu, Aug 24, 2000	2.38	2.38	2.00	2.16
1197	NASDAQ	RICK	Wed, Aug 23, 2000	2.44	2.44	2.44	2.44
1196	NASDAQ	RICK	Tue, Aug 22, 2000	2.38	2.44	2.38	2.44
1195	NASDAQ	RICK	Mon, Aug 21, 2000	2.34	2.38	2.34	2.38
1194	NASDAQ	RICK	Fri, Aug 18, 2000	2.25	2.25	2.25	2.25
1193	NASDAQ	RICK	Thu, Aug 17, 2000	2.25	2.47	2.25	2.47
1192	NASDAQ	RICK	Wed, Aug 16, 2000	2.25	2.25	2.06	2.25
1191	NASDAQ	RICK	Tue, Aug 15, 2000	2.09	2.13	1.88	1.88
1190	NASDAQ	RICK	Mon, Aug 14, 2000	2.00	2.00	2.00	2.00
1189	NASDAQ	RICK	Fri, Aug 11, 2000	2.06	2.06	2.00	2.00
1188	NASDAQ	RICK	Thu, Aug 10, 2000	1.88	2.06	1.81	1.88
1187	NASDAQ	RICK	Wed, Aug 9, 2000	1.88	1.88	1.75	1.88
1186	NASDAQ	RICK	Tue, Aug 8, 2000	1.75	1.88	1.75	1.88
1185	NASDAQ	RICK	Mon, Aug 7, 2000	1.97	1.97	1.88	1.88
1184	NASDAQ	RICK	Fri, Aug 4, 2000	1.97	1.97	1.69	1.69
1183	NASDAQ	RICK	Thu, Aug 3, 2000	1.97	1.97	1.97	1.97
1182	NASDAQ	RICK	Wed, Aug 2, 2000	1.77	1.97	1.75	1.75
1181	NASDAQ	RICK	Tue, Aug 1, 2000	1.88	1.88	1.81	1.81
1180	NASDAQ	RICK	Mon, Jul 31, 2000	1.91	2.00	1.88	1.97
1179	NASDAQ	RICK	Thu, Jul 27, 2000	2.00	2.00	2.00	2.00
1178	NASDAQ	RICK	Wed, Jul 26, 2000	1.91	2.00	1.91	1.98
1177	NASDAQ	RICK	Tue, Jul 25, 2000	2.19	2.19	1.88	1.94
1176	NASDAQ	RICK	Mon, Jul 24, 2000	2.13	2.13	2.13	2.13
1175	NASDAQ	RICK	Thu, Jul 20, 2000	2.22	2.25	2.19	2.19
1174	NASDAQ	RICK	Wed, Jul 19, 2000	2.19	2.19	2.19	2.19
1173	NASDAQ	RICK	Tue, Jul 18, 2000	2.19	2.19	2.19	2.19
1172	NASDAQ	RICK	Mon, Jul 17, 2000	2.19	2.38	2.19	2.19
1171	NASDAQ	RICK	Fri, Jul 14, 2000	2.38	2.38	2.38	2.38
1170	NASDAQ	RICK	Thu, Jul 13, 2000	2.31	2.31	2.19	2.19
1169	NASDAQ	RICK	Wed, Jul 12, 2000	2.50	2.50	2.44	2.44
1168	NASDAQ	RICK	Tue, Jul 11, 2000	2.50	2.50	2.44	2.50
1167	NASDAQ	RICK	Mon, Jul 10, 2000	1.88	2.25	1.88	2.19
1166	NASDAQ	RICK	Fri, Jul 7, 2000	2.06	2.06	1.81	1.81
1165	NASDAQ	RICK	Thu, Jul 6, 2000	2.13	2.13	2.13	2.13
1164	NASDAQ	RICK	Wed, Jul 5, 2000	2.00	2.00	2.00	2.00
1163	NASDAQ	RICK	Fri, Jun 30, 2000	2.06	2.06	2.00	2.00
1162	NASDAQ	RICK	Thu, Jun 29, 2000	2.13	2.13	2.00	2.00
1161	NASDAQ	RICK	Wed, Jun 28, 2000	2.00	2.13	2.00	2.00
1160	NASDAQ	RICK	Tue, Jun 27, 2000	2.00	2.00	2.00	2.00
1159	NASDAQ	RICK	Mon, Jun 26, 2000	2.13	2.13	2.00	2.06
1158	NASDAQ	RICK	Fri, Jun 23, 2000	2.13	2.13	2.00	2.13
1157	NASDAQ	RICK	Thu, Jun 22, 2000	2.03	2.03	2.00	2.00
1156	NASDAQ	RICK	Wed, Jun 21, 2000	2.17	2.17	2.06	2.13
1155	NASDAQ	RICK	Tue, Jun 20, 2000	2.22	2.22	2.19	2.19
1154	NASDAQ	RICK	Mon, Jun 19, 2000	2.13	2.13	2.13	2.13
1153	NASDAQ	RICK	Fri, Jun 16, 2000	2.25	2.25	2.13	2.13
1152	NASDAQ	RICK	Thu, Jun 15, 2000	2.13	2.25	2.13	2.25
1151	NASDAQ	RICK	Wed, Jun 14, 2000	2.13	2.25	2.13	2.25
1150	NASDAQ	RICK	Tue, Jun 13, 2000	2.19	2.19	2.13	2.19
1149	NASDAQ	RICK	Mon, Jun 12, 2000	2.19	2.19	2.19	2.19
1148	NASDAQ	RICK	Fri, Jun 9, 2000	2.19	2.19	2.19	2.19
1147	NASDAQ	RICK	Thu, Jun 8, 2000	2.19	2.19	2.19	2.19
1146	NASDAQ	RICK	Wed, Jun 7, 2000	2.19	2.25	2.19	2.19
1145	NASDAQ	RICK	Tue, Jun 6, 2000	2.25	2.25	2.19	2.19
1144	NASDAQ	RICK	Mon, Jun 5, 2000	2.19	2.19	2.19	2.19
1143	NASDAQ	RICK	Fri, Jun 2, 2000	2.25	2.25	2.25	2.25
1142	NASDAQ	RICK	Thu, Jun 1, 2000	2.06	2.25	2.06	2.13
1141	NASDAQ	RICK	Wed, May 31, 2000	2.00	2.00	2.00	2.00
1140	NASDAQ	RICK	Tue, May 30, 2000	2.31	2.31	2.00	2.25
1139	NASDAQ	RICK	Fri, May 26, 2000	2.19	2.38	2.00	2.25
1138	NASDAQ	RICK	Thu, May 25, 2000	2.38	2.38	2.25	2.25
1137	NASDAQ	RICK	Tue, May 23, 2000	2.38	2.63	2.38	2.38
1136	NASDAQ	RICK	Mon, May 22, 2000	2.50	2.56	2.38	2.38
1135	NASDAQ	RICK	Fri, May 19, 2000	2.13	2.53	2.13	2.50
1134	NASDAQ	RICK	Thu, May 18, 2000	2.69	2.69	2.69	2.69
1133	NASDAQ	RICK	Wed, May 17, 2000	2.13	2.38	2.13	2.38
1132	NASDAQ	RICK	Tue, May 16, 2000	2.38	2.38	2.13	2.38
1131	NASDAQ	RICK	Mon, May 15, 2000	2.88	3.00	2.38	2.38
1130	NASDAQ	RICK	Fri, May 12, 2000	2.88	2.88	2.88	2.88
1129	NASDAQ	RICK	Thu, May 11, 2000	3.13	3.13	2.88	3.00
1128	NASDAQ	RICK	Tue, May 9, 2000	3.13	3.13	3.00	3.00
1127	NASDAQ	RICK	Mon, May 8, 2000	3.13	3.13	3.13	3.13
1126	NASDAQ	RICK	Fri, May 5, 2000	3.00	3.44	3.00	3.19
1125	NASDAQ	RICK	Thu, May 4, 2000	3.13	3.38	3.13	3.38
1124	NASDAQ	RICK	Wed, May 3, 2000	2.88	2.88	2.88	2.88
1123	NASDAQ	RICK	Tue, May 2, 2000	3.13	3.13	3.13	3.13
1122	NASDAQ	RICK	Mon, May 1, 2000	3.28	3.28	3.20	3.28
1121	NASDAQ	RICK	Fri, Apr 28, 2000	3.00	3.00	2.75	2.81
1120	NASDAQ	RICK	Thu, Apr 27, 2000	3.19	3.19	2.88	3.00
1119	NASDAQ	RICK	Wed, Apr 26, 2000	3.28	3.28	3.00	3.19
1118	NASDAQ	RICK	Tue, Apr 25, 2000	3.31	3.31	3.19	3.25
1117	NASDAQ	RICK	Mon, Apr 24, 2000	3.75	3.75	3.31	3.31
1116	NASDAQ	RICK	Thu, Apr 20, 2000	3.75	3.81	3.75	3.81
1115	NASDAQ	RICK	Wed, Apr 19, 2000	3.38	3.75	3.38	3.75
1114	NASDAQ	RICK	Tue, Apr 18, 2000	3.28	3.28	3.00	3.25
1113	NASDAQ	RICK	Mon, Apr 17, 2000	3.25	3.38	3.19	3.19
1112	NASDAQ	RICK	Fri, Apr 14, 2000	3.69	3.69	3.31	3.38
1111	NASDAQ	RICK	Thu, Apr 13, 2000	3.50	3.69	3.38	3.69
1110	NASDAQ	RICK	Wed, Apr 12, 2000	3.63	3.63	3.56	3.56
1109	NASDAQ	RICK	Tue, Apr 11, 2000	3.81	3.81	3.50	3.56
1108	NASDAQ	RICK	Mon, Apr 10, 2000	3.81	3.81	3.69	3.75
1107	NASDAQ	RICK	Fri, Apr 7, 2000	3.75	3.88	3.75	3.88
1106	NASDAQ	RICK	Thu, Apr 6, 2000	3.66	3.81	3.56	3.56
1105	NASDAQ	RICK	Wed, Apr 5, 2000	4.06	4.06	3.38	3.50
1104	NASDAQ	RICK	Tue, Apr 4, 2000	4.78	4.78	4.00	4.00
1103	NASDAQ	RICK	Mon, Apr 3, 2000	4.41	5.38	4.38	4.63
1102	NASDAQ	RICK	Fri, Mar 31, 2000	3.69	4.44	3.50	4.44
1101	NASDAQ	RICK	Thu, Mar 30, 2000	4.00	4.00	3.44	3.75
1100	NASDAQ	RICK	Wed, Mar 29, 2000	4.38	4.38	4.00	4.25
1099	NASDAQ	RICK	Tue, Mar 28, 2000	4.81	4.88	4.00	4.31
1098	NASDAQ	RICK	Mon, Mar 27, 2000	5.13	5.19	4.75	4.88
1097	NASDAQ	RICK	Fri, Mar 24, 2000	5.13	5.19	5.13	5.13
1096	NASDAQ	RICK	Thu, Mar 23, 2000	5.25	5.38	5.25	5.25
1095	NASDAQ	RICK	Wed, Mar 22, 2000	5.44	5.44	5.25	5.25
1094	NASDAQ	RICK	Tue, Mar 21, 2000	5.25	5.44	5.25	5.25
1093	NASDAQ	RICK	Mon, Mar 20, 2000	5.63	5.81	5.31	5.38
1092	NASDAQ	RICK	Fri, Mar 17, 2000	5.13	5.81	5.13	5.81
1091	NASDAQ	RICK	Thu, Mar 16, 2000	5.22	5.38	5.00	5.06
1090	NASDAQ	RICK	Wed, Mar 15, 2000	5.34	5.50	4.75	5.38
1089	NASDAQ	RICK	Tue, Mar 14, 2000	5.94	5.94	5.19	5.19
1088	NASDAQ	RICK	Mon, Mar 13, 2000	5.63	6.44	5.31	5.63
1087	NASDAQ	RICK	Fri, Mar 10, 2000	5.91	5.91	5.50	5.56
1086	NASDAQ	RICK	Thu, Mar 9, 2000	5.88	6.06	5.69	6.00
1085	NASDAQ	RICK	Wed, Mar 8, 2000	5.63	6.19	5.50	6.00
1084	NASDAQ	RICK	Tue, Mar 7, 2000	5.75	6.50	5.63	5.63
1083	NASDAQ	RICK	Mon, Mar 6, 2000	5.50	6.00	4.56	5.63
1082	NASDAQ	RICK	Fri, Mar 3, 2000	4.00	5.38	4.00	5.38
1081	NASDAQ	RICK	Thu, Mar 2, 2000	3.63	4.69	3.44	4.50
1080	NASDAQ	RICK	Wed, Mar 1, 2000	3.13	3.63	3.13	3.63
1079	NASDAQ	RICK	Tue, Feb 29, 2000	3.31	3.38	3.19	3.38
1078	NASDAQ	RICK	Mon, Feb 28, 2000	3.88	4.00	3.13	3.25
1077	NASDAQ	RICK	Fri, Feb 25, 2000	3.41	4.00	3.41	3.88
1076	NASDAQ	RICK	Thu, Feb 24, 2000	3.03	3.69	3.00	3.44
1075	NASDAQ	RICK	Wed, Feb 23, 2000	3.19	3.19	3.00	3.13
1074	NASDAQ	RICK	Tue, Feb 22, 2000	2.81	3.38	2.81	3.19
1073	NASDAQ	RICK	Fri, Feb 18, 2000	2.75	2.94	2.69	2.88
1072	NASDAQ	RICK	Thu, Feb 17, 2000	2.81	3.06	2.81	2.94
1071	NASDAQ	RICK	Wed, Feb 16, 2000	2.69	2.69	2.69	2.69
1070	NASDAQ	RICK	Tue, Feb 15, 2000	2.69	2.75	2.63	2.69
1069	NASDAQ	RICK	Mon, Feb 14, 2000	2.66	2.69	2.63	2.69
1068	NASDAQ	RICK	Thu, Feb 10, 2000	2.75	2.75	2.63	2.63
1067	NASDAQ	RICK	Wed, Feb 9, 2000	2.75	2.75	2.63	2.63
1066	NASDAQ	RICK	Tue, Feb 8, 2000	2.63	2.69	2.63	2.63
1065	NASDAQ	RICK	Fri, Feb 4, 2000	2.38	2.50	2.38	2.50
1064	NASDAQ	RICK	Thu, Feb 3, 2000	2.50	2.50	2.50	2.50
1063	NASDAQ	RICK	Wed, Feb 2, 2000	2.50	2.63	2.50	2.50
1062	NASDAQ	RICK	Tue, Feb 1, 2000	2.56	2.63	2.56	2.56
1061	NASDAQ	RICK	Mon, Jan 31, 2000	2.56	2.63	2.56	2.63
1060	NASDAQ	RICK	Fri, Jan 28, 2000	2.63	2.63	2.56	2.56
1059	NASDAQ	RICK	Thu, Jan 27, 2000	2.56	2.75	2.56	2.69
1058	NASDAQ	RICK	Wed, Jan 26, 2000	2.69	2.69	2.56	2.56
1057	NASDAQ	RICK	Tue, Jan 25, 2000	2.63	2.75	2.63	2.63
1056	NASDAQ	RICK	Mon, Jan 24, 2000	2.63	2.63	2.63	2.63
1055	NASDAQ	RICK	Fri, Jan 21, 2000	2.69	2.69	2.63	2.63
1054	NASDAQ	RICK	Thu, Jan 20, 2000	2.69	2.69	2.69	2.69
1053	NASDAQ	RICK	Wed, Jan 19, 2000	2.63	2.63	2.56	2.63
1052	NASDAQ	RICK	Tue, Jan 18, 2000	2.81	2.81	2.66	2.75
1051	NASDAQ	RICK	Fri, Jan 14, 2000	2.69	2.75	2.63	2.63
1050	NASDAQ	RICK	Thu, Jan 13, 2000	2.63	2.63	2.50	2.50
1049	NASDAQ	RICK	Wed, Jan 12, 2000	2.94	2.94	2.75	2.81
1048	NASDAQ	RICK	Tue, Jan 11, 2000	3.00	3.00	2.94	2.94
1047	NASDAQ	RICK	Mon, Jan 10, 2000	2.94	3.06	2.94	3.06
1046	NASDAQ	RICK	Fri, Jan 7, 2000	2.88	3.00	2.88	2.94
1045	NASDAQ	RICK	Thu, Jan 6, 2000	2.75	2.88	2.75	2.88
1044	NASDAQ	RICK	Wed, Jan 5, 2000	2.75	2.75	2.50	2.63
1043	NASDAQ	RICK	Tue, Jan 4, 2000	2.88	2.88	2.50	2.50
1042	NASDAQ	RICK	Mon, Jan 3, 2000	2.75	2.75	2.75	2.75
1041	NASDAQ	RICK	Fri, Dec 31, 1999	2.94	2.94	2.94	2.94
1040	NASDAQ	RICK	Thu, Dec 30, 1999	2.94	2.94	2.75	2.75
1039	NASDAQ	RICK	Wed, Dec 29, 1999	2.75	2.78	2.56	2.75
1038	NASDAQ	RICK	Tue, Dec 28, 1999	2.56	2.75	2.50	2.75
1037	NASDAQ	RICK	Mon, Dec 27, 1999	2.75	2.75	2.50	2.69
1036	NASDAQ	RICK	Thu, Dec 23, 1999	2.94	2.94	2.94	2.94
1035	NASDAQ	RICK	Wed, Dec 22, 1999	2.81	2.94	2.81	2.94
1034	NASDAQ	RICK	Tue, Dec 21, 1999	2.81	2.81	2.69	2.69
1033	NASDAQ	RICK	Mon, Dec 20, 1999	3.00	3.00	2.81	2.81
1032	NASDAQ	RICK	Fri, Dec 17, 1999	3.13	3.13	3.00	3.00
1031	NASDAQ	RICK	Thu, Dec 16, 1999	3.13	3.13	3.06	3.13
1030	NASDAQ	RICK	Wed, Dec 15, 1999	3.00	3.06	2.94	3.06
1029	NASDAQ	RICK	Tue, Dec 14, 1999	3.06	3.13	3.00	3.00
1028	NASDAQ	RICK	Mon, Dec 13, 1999	3.00	3.13	2.94	3.13
1027	NASDAQ	RICK	Fri, Dec 10, 1999	2.94	3.00	2.94	2.94
1026	NASDAQ	RICK	Thu, Dec 9, 1999	3.00	3.13	2.88	2.88
1025	NASDAQ	RICK	Wed, Dec 8, 1999	3.00	3.00	2.81	2.88
1024	NASDAQ	RICK	Tue, Dec 7, 1999	3.00	3.06	3.00	3.00
1023	NASDAQ	RICK	Mon, Dec 6, 1999	2.94	3.13	2.94	3.00
1022	NASDAQ	RICK	Fri, Dec 3, 1999	3.00	3.00	2.81	3.00
1021	NASDAQ	RICK	Thu, Dec 2, 1999	2.88	2.88	2.88	2.88
1020	NASDAQ	RICK	Wed, Dec 1, 1999	3.50	3.50	3.50	3.50
1019	NASDAQ	RICK	Tue, Nov 30, 1999	2.94	2.94	2.88	2.88
1018	NASDAQ	RICK	Mon, Nov 29, 1999	3.00	3.00	2.81	2.81
1017	NASDAQ	RICK	Fri, Nov 26, 1999	2.81	2.81	2.81	2.81
1016	NASDAQ	RICK	Wed, Nov 24, 1999	2.94	3.19	2.53	2.97
1015	NASDAQ	RICK	Tue, Nov 23, 1999	3.00	3.13	3.00	3.13
1014	NASDAQ	RICK	Mon, Nov 22, 1999	2.78	3.38	2.78	3.00
1013	NASDAQ	RICK	Fri, Nov 19, 1999	3.03	3.25	2.63	2.75
1012	NASDAQ	RICK	Thu, Nov 18, 1999	2.63	3.56	2.63	3.56
1011	NASDAQ	RICK	Wed, Nov 17, 1999	2.56	2.75	2.50	2.56
1010	NASDAQ	RICK	Tue, Nov 16, 1999	2.56	2.69	2.50	2.56
1009	NASDAQ	RICK	Mon, Nov 15, 1999	2.38	2.38	2.38	2.38
1008	NASDAQ	RICK	Fri, Nov 12, 1999	2.31	2.31	2.31	2.31
1007	NASDAQ	RICK	Thu, Nov 11, 1999	2.28	2.28	2.28	2.28
1006	NASDAQ	RICK	Wed, Nov 10, 1999	2.31	2.50	2.25	2.25
1005	NASDAQ	RICK	Tue, Nov 9, 1999	2.31	2.31	2.31	2.31
1004	NASDAQ	RICK	Fri, Nov 5, 1999	2.38	2.50	2.38	2.50
1003	NASDAQ	RICK	Thu, Nov 4, 1999	2.50	2.50	2.25	2.38
1002	NASDAQ	RICK	Wed, Nov 3, 1999	2.53	2.53	2.53	2.53
1001	NASDAQ	RICK	Tue, Nov 2, 1999	2.47	2.50	2.47	2.47
1000	NASDAQ	RICK	Mon, Nov 1, 1999	2.50	2.50	2.25	2.25
999	NASDAQ	RICK	Fri, Oct 29, 1999	2.25	2.50	2.25	2.38
998	NASDAQ	RICK	Thu, Oct 28, 1999	2.47	2.50	2.31	2.38
997	NASDAQ	RICK	Wed, Oct 27, 1999	2.44	2.44	2.31	2.31
996	NASDAQ	RICK	Tue, Oct 26, 1999	2.50	2.50	2.25	2.25
995	NASDAQ	RICK	Mon, Oct 25, 1999	2.50	2.50	2.50	2.50
994	NASDAQ	RICK	Fri, Oct 22, 1999	2.63	2.63	2.44	2.44
993	NASDAQ	RICK	Thu, Oct 21, 1999	2.88	2.88	2.75	2.75
992	NASDAQ	RICK	Wed, Oct 20, 1999	2.75	2.75	2.63	2.63
991	NASDAQ	RICK	Tue, Oct 19, 1999	2.88	2.88	2.81	2.81
990	NASDAQ	RICK	Mon, Oct 18, 1999	2.81	2.81	2.81	2.81
989	NASDAQ	RICK	Fri, Oct 15, 1999	2.88	3.00	2.88	2.88
988	NASDAQ	RICK	Thu, Oct 14, 1999	3.00	3.13	2.88	2.88
987	NASDAQ	RICK	Wed, Oct 13, 1999	3.22	3.44	2.81	3.13
986	NASDAQ	RICK	Tue, Oct 12, 1999	2.44	3.13	2.44	3.13
985	NASDAQ	RICK	Mon, Oct 11, 1999	2.19	2.31	2.19	2.25
984	NASDAQ	RICK	Fri, Oct 8, 1999	2.41	2.44	2.06	2.31
983	NASDAQ	RICK	Thu, Oct 7, 1999	2.44	2.44	2.38	2.44
982	NASDAQ	RICK	Wed, Oct 6, 1999	2.38	2.38	2.38	2.38
981	NASDAQ	RICK	Tue, Oct 5, 1999	2.44	2.44	2.31	2.44
980	NASDAQ	RICK	Mon, Oct 4, 1999	2.47	2.50	2.06	2.13
979	NASDAQ	RICK	Fri, Oct 1, 1999	2.50	2.56	2.44	2.44
978	NASDAQ	RICK	Thu, Sep 30, 1999	2.75	2.75	2.53	2.56
977	NASDAQ	RICK	Wed, Sep 29, 1999	3.00	3.00	2.63	2.63
976	NASDAQ	RICK	Tue, Sep 28, 1999	3.00	3.16	3.00	3.00
975	NASDAQ	RICK	Mon, Sep 27, 1999	3.03	3.13	3.00	3.03
974	NASDAQ	RICK	Fri, Sep 24, 1999	3.05	3.06	3.03	3.06
973	NASDAQ	RICK	Thu, Sep 23, 1999	3.13	3.13	3.13	3.13
972	NASDAQ	RICK	Wed, Sep 22, 1999	3.13	3.13	3.00	3.09
971	NASDAQ	RICK	Tue, Sep 21, 1999	3.06	3.13	3.03	3.03
970	NASDAQ	RICK	Mon, Sep 20, 1999	3.34	3.38	3.00	3.06
969	NASDAQ	RICK	Fri, Sep 17, 1999	3.00	3.31	3.00	3.13
968	NASDAQ	RICK	Thu, Sep 16, 1999	3.28	3.38	3.00	3.00
967	NASDAQ	RICK	Wed, Sep 15, 1999	3.19	3.38	3.19	3.31
966	NASDAQ	RICK	Tue, Sep 14, 1999	3.13	3.19	3.13	3.13
965	NASDAQ	RICK	Mon, Sep 13, 1999	3.19	3.19	3.19	3.19
964	NASDAQ	RICK	Fri, Sep 10, 1999	3.28	3.28	3.13	3.25
963	NASDAQ	RICK	Thu, Sep 9, 1999	3.31	3.31	3.13	3.25
962	NASDAQ	RICK	Wed, Sep 8, 1999	3.31	3.44	3.25	3.38
961	NASDAQ	RICK	Tue, Sep 7, 1999	3.13	3.25	3.13	3.25
960	NASDAQ	RICK	Fri, Sep 3, 1999	3.13	3.31	3.13	3.25
959	NASDAQ	RICK	Thu, Sep 2, 1999	3.06	3.06	3.00	3.06
958	NASDAQ	RICK	Wed, Sep 1, 1999	3.19	3.19	3.00	3.06
957	NASDAQ	RICK	Tue, Aug 31, 1999	3.25	3.25	3.13	3.13
956	NASDAQ	RICK	Mon, Aug 30, 1999	3.38	3.50	3.13	3.25
955	NASDAQ	RICK	Fri, Aug 27, 1999	3.19	3.50	3.13	3.50
954	NASDAQ	RICK	Thu, Aug 26, 1999	3.06	3.13	3.06	3.13
953	NASDAQ	RICK	Wed, Aug 25, 1999	3.13	3.25	3.06	3.06
952	NASDAQ	RICK	Tue, Aug 24, 1999	3.44	3.44	3.13	3.13
951	NASDAQ	RICK	Mon, Aug 23, 1999	3.50	3.75	3.38	3.50
950	NASDAQ	RICK	Fri, Aug 20, 1999	3.52	3.78	3.38	3.75
949	NASDAQ	RICK	Thu, Aug 19, 1999	3.41	3.94	3.25	3.78
948	NASDAQ	RICK	Wed, Aug 18, 1999	3.50	3.50	3.31	3.44
947	NASDAQ	RICK	Tue, Aug 17, 1999	3.50	3.63	3.19	3.63
946	NASDAQ	RICK	Mon, Aug 16, 1999	3.88	3.88	3.75	3.75
945	NASDAQ	RICK	Fri, Aug 13, 1999	3.56	4.00	3.56	3.75
944	NASDAQ	RICK	Thu, Aug 12, 1999	3.25	3.50	3.25	3.50
943	NASDAQ	RICK	Wed, Aug 11, 1999	3.13	3.25	3.13	3.25
942	NASDAQ	RICK	Tue, Aug 10, 1999	3.00	3.00	2.94	2.94
941	NASDAQ	RICK	Mon, Aug 9, 1999	3.09	3.25	2.94	3.25
940	NASDAQ	RICK	Fri, Aug 6, 1999	3.00	3.25	2.94	2.94
939	NASDAQ	RICK	Thu, Aug 5, 1999	3.13	3.25	2.88	3.13
938	NASDAQ	RICK	Wed, Aug 4, 1999	3.50	3.50	3.00	3.06
937	NASDAQ	RICK	Tue, Aug 3, 1999	3.75	3.75	3.44	3.44
936	NASDAQ	RICK	Mon, Aug 2, 1999	3.88	3.88	3.75	3.75
935	NASDAQ	RICK	Fri, Jul 30, 1999	4.00	4.00	3.75	3.75
934	NASDAQ	RICK	Thu, Jul 29, 1999	3.78	4.00	3.78	4.00
933	NASDAQ	RICK	Wed, Jul 28, 1999	3.94	3.94	3.88	3.94
932	NASDAQ	RICK	Tue, Jul 27, 1999	4.00	4.13	4.00	4.13
931	NASDAQ	RICK	Mon, Jul 26, 1999	4.13	4.13	3.88	3.88
930	NASDAQ	RICK	Fri, Jul 23, 1999	4.19	4.19	4.00	4.00
929	NASDAQ	RICK	Thu, Jul 22, 1999	4.34	4.44	4.00	4.00
928	NASDAQ	RICK	Wed, Jul 21, 1999	4.75	4.75	4.00	4.44
927	NASDAQ	RICK	Tue, Jul 20, 1999	4.75	4.94	4.50	4.69
926	NASDAQ	RICK	Mon, Jul 19, 1999	4.00	4.88	3.94	4.50
925	NASDAQ	RICK	Fri, Jul 16, 1999	3.94	4.13	3.88	4.00
924	NASDAQ	RICK	Thu, Jul 15, 1999	4.19	4.19	3.75	3.75
923	NASDAQ	RICK	Wed, Jul 14, 1999	4.19	4.25	4.00	4.06
922	NASDAQ	RICK	Tue, Jul 13, 1999	4.00	4.19	3.63	3.88
921	NASDAQ	RICK	Mon, Jul 12, 1999	3.81	4.00	3.81	3.97
920	NASDAQ	RICK	Fri, Jul 9, 1999	3.81	3.81	3.63	3.81
919	NASDAQ	RICK	Thu, Jul 8, 1999	3.94	3.94	3.63	3.81
918	NASDAQ	RICK	Wed, Jul 7, 1999	4.13	4.13	3.94	3.94
917	NASDAQ	RICK	Tue, Jul 6, 1999	4.16	4.25	4.00	4.00
916	NASDAQ	RICK	Fri, Jul 2, 1999	4.13	4.31	4.00	4.25
915	NASDAQ	RICK	Thu, Jul 1, 1999	4.13	4.56	3.94	4.00
914	NASDAQ	RICK	Wed, Jun 30, 1999	4.50	4.56	3.53	4.00
913	NASDAQ	RICK	Tue, Jun 29, 1999	5.19	5.19	4.25	4.38
912	NASDAQ	RICK	Mon, Jun 28, 1999	5.00	5.44	4.98	5.06
911	NASDAQ	RICK	Fri, Jun 25, 1999	4.44	5.00	4.25	5.00
910	NASDAQ	RICK	Thu, Jun 24, 1999	3.72	4.50	3.56	4.25
909	NASDAQ	RICK	Wed, Jun 23, 1999	3.50	3.84	3.50	3.75
908	NASDAQ	RICK	Tue, Jun 22, 1999	3.56	3.75	3.50	3.50
907	NASDAQ	RICK	Mon, Jun 21, 1999	3.75	3.84	3.56	3.63
906	NASDAQ	RICK	Fri, Jun 18, 1999	3.38	3.63	3.38	3.63
905	NASDAQ	RICK	Thu, Jun 17, 1999	3.50	3.50	3.44	3.44
904	NASDAQ	RICK	Wed, Jun 16, 1999	3.50	3.63	3.38	3.50
903	NASDAQ	RICK	Tue, Jun 15, 1999	3.41	3.44	3.38	3.44
902	NASDAQ	RICK	Mon, Jun 14, 1999	3.41	3.50	3.25	3.44
901	NASDAQ	RICK	Fri, Jun 11, 1999	3.59	3.81	3.38	3.38
900	NASDAQ	RICK	Thu, Jun 10, 1999	3.19	4.00	3.09	3.63
899	NASDAQ	RICK	Wed, Jun 9, 1999	2.75	3.19	2.75	3.19
898	NASDAQ	RICK	Tue, Jun 8, 1999	2.88	2.94	2.84	2.88
897	NASDAQ	RICK	Mon, Jun 7, 1999	2.88	2.94	2.81	2.88
896	NASDAQ	RICK	Fri, Jun 4, 1999	3.00	3.00	2.88	2.94
895	NASDAQ	RICK	Thu, Jun 3, 1999	3.00	3.00	2.75	3.00
894	NASDAQ	RICK	Wed, Jun 2, 1999	3.38	3.69	3.00	3.00
893	NASDAQ	RICK	Tue, Jun 1, 1999	2.88	3.94	2.81	3.38
892	NASDAQ	RICK	Fri, May 28, 1999	2.63	2.88	2.56	2.88
891	NASDAQ	RICK	Thu, May 27, 1999	2.56	2.69	2.19	2.31
890	NASDAQ	RICK	Wed, May 26, 1999	2.31	2.94	2.06	2.50
889	NASDAQ	RICK	Tue, May 25, 1999	2.25	2.31	2.25	2.31
888	NASDAQ	RICK	Mon, May 24, 1999	2.31	2.31	2.06	2.13
887	NASDAQ	RICK	Fri, May 21, 1999	2.44	2.44	2.13	2.25
886	NASDAQ	RICK	Thu, May 20, 1999	2.44	2.44	2.13	2.13
885	NASDAQ	RICK	Wed, May 19, 1999	2.63	2.63	2.25	2.25
884	NASDAQ	RICK	Tue, May 18, 1999	2.50	2.69	2.50	2.56
883	NASDAQ	RICK	Mon, May 17, 1999	2.56	2.56	2.25	2.50
882	NASDAQ	RICK	Fri, May 14, 1999	2.38	2.56	2.38	2.50
881	NASDAQ	RICK	Thu, May 13, 1999	2.22	2.63	1.81	2.31
880	NASDAQ	RICK	Wed, May 12, 1999	2.13	2.38	1.81	1.88
879	NASDAQ	RICK	Tue, May 11, 1999	2.13	2.19	1.97	2.00
878	NASDAQ	RICK	Mon, May 10, 1999	2.13	2.19	1.78	2.13
877	NASDAQ	RICK	Fri, May 7, 1999	2.06	2.13	2.03	2.13
876	NASDAQ	RICK	Thu, May 6, 1999	2.16	2.25	2.06	2.06
875	NASDAQ	RICK	Wed, May 5, 1999	2.25	2.38	2.16	2.16
874	NASDAQ	RICK	Tue, May 4, 1999	2.38	2.38	2.16	2.16
873	NASDAQ	RICK	Mon, May 3, 1999	2.38	2.44	2.25	2.25
872	NASDAQ	RICK	Fri, Apr 30, 1999	2.84	2.84	2.31	2.38
871	NASDAQ	RICK	Thu, Apr 29, 1999	2.28	3.25	2.13	2.66
870	NASDAQ	RICK	Wed, Apr 28, 1999	2.00	2.16	2.00	2.13
869	NASDAQ	RICK	Tue, Apr 27, 1999	2.50	2.50	1.94	2.00
868	NASDAQ	RICK	Mon, Apr 26, 1999	2.81	2.81	2.50	2.50
867	NASDAQ	RICK	Fri, Apr 23, 1999	2.81	2.94	2.53	2.53
866	NASDAQ	RICK	Thu, Apr 22, 1999	2.88	3.00	2.78	2.81
865	NASDAQ	RICK	Wed, Apr 21, 1999	2.38	3.13	2.38	2.88
864	NASDAQ	RICK	Tue, Apr 20, 1999	2.50	2.59	2.41	2.41
863	NASDAQ	RICK	Mon, Apr 19, 1999	2.69	2.81	2.50	2.59
862	NASDAQ	RICK	Fri, Apr 16, 1999	2.19	3.50	2.00	2.56
861	NASDAQ	RICK	Thu, Apr 15, 1999	2.56	2.56	1.81	2.00
860	NASDAQ	RICK	Wed, Apr 14, 1999	1.13	4.94	1.06	2.50
859	NASDAQ	RICK	Tue, Apr 13, 1999	1.25	1.25	1.13	1.25
858	NASDAQ	RICK	Mon, Apr 12, 1999	1.13	1.38	1.13	1.25
857	NASDAQ	RICK	Fri, Apr 9, 1999	1.38	1.38	1.13	1.25
856	NASDAQ	RICK	Thu, Apr 8, 1999	1.31	1.38	1.13	1.19
855	NASDAQ	RICK	Wed, Apr 7, 1999	1.31	1.31	1.31	1.31
854	NASDAQ	RICK	Tue, Apr 6, 1999	1.50	1.50	1.38	1.38
853	NASDAQ	RICK	Mon, Apr 5, 1999	1.50	1.63	1.31	1.50
852	NASDAQ	RICK	Thu, Apr 1, 1999	1.19	1.63	1.19	1.38
851	NASDAQ	RICK	Wed, Mar 31, 1999	1.00	2.13	1.00	1.25
850	NASDAQ	RICK	Tue, Mar 30, 1999	0.97	1.00	0.94	1.00
849	NASDAQ	RICK	Mon, Mar 29, 1999	0.88	0.88	0.88	0.88
848	NASDAQ	RICK	Fri, Mar 26, 1999	0.72	0.81	0.63	0.81
847	NASDAQ	RICK	Wed, Mar 24, 1999	0.88	0.97	0.84	0.84
846	NASDAQ	RICK	Tue, Mar 23, 1999	0.88	0.94	0.81	0.84
845	NASDAQ	RICK	Mon, Mar 22, 1999	0.94	0.94	0.69	0.81
844	NASDAQ	RICK	Thu, Mar 18, 1999	0.94	0.94	0.94	0.94
843	NASDAQ	RICK	Wed, Mar 17, 1999	0.75	1.00	0.75	0.78
842	NASDAQ	RICK	Tue, Mar 16, 1999	0.81	0.81	0.50	0.75
841	NASDAQ	RICK	Mon, Mar 15, 1999	0.94	1.00	0.94	1.00
840	NASDAQ	RICK	Fri, Mar 12, 1999	1.00	1.00	1.00	1.00
839	NASDAQ	RICK	Thu, Mar 11, 1999	1.00	1.00	0.94	0.94
838	NASDAQ	RICK	Wed, Mar 10, 1999	0.94	1.00	0.94	1.00
837	NASDAQ	RICK	Tue, Mar 9, 1999	0.94	0.94	0.94	0.94
836	NASDAQ	RICK	Mon, Mar 8, 1999	1.00	1.00	0.88	0.94
835	NASDAQ	RICK	Fri, Mar 5, 1999	1.00	1.00	1.00	1.00
834	NASDAQ	RICK	Thu, Mar 4, 1999	0.94	1.00	0.94	0.94
833	NASDAQ	RICK	Wed, Mar 3, 1999	0.94	1.00	0.94	1.00
832	NASDAQ	RICK	Tue, Mar 2, 1999	1.06	1.06	0.94	0.94
831	NASDAQ	RICK	Mon, Mar 1, 1999	1.00	1.00	1.00	1.00
830	NASDAQ	RICK	Fri, Feb 26, 1999	1.00	1.13	0.94	0.94
829	NASDAQ	RICK	Wed, Feb 24, 1999	1.13	1.13	1.06	1.06
828	NASDAQ	RICK	Tue, Feb 23, 1999	1.00	1.13	0.81	1.06
827	NASDAQ	RICK	Mon, Feb 22, 1999	1.06	1.06	0.81	0.81
826	NASDAQ	RICK	Fri, Feb 19, 1999	1.19	1.25	1.00	1.00
825	NASDAQ	RICK	Thu, Feb 18, 1999	1.13	1.13	1.13	1.13
824	NASDAQ	RICK	Wed, Feb 17, 1999	1.25	1.25	1.13	1.13
823	NASDAQ	RICK	Tue, Feb 16, 1999	0.88	1.44	0.75	1.06
822	NASDAQ	RICK	Fri, Feb 12, 1999	0.94	0.94	0.94	0.94
821	NASDAQ	RICK	Thu, Feb 11, 1999	0.94	0.94	0.81	0.81
820	NASDAQ	RICK	Wed, Feb 10, 1999	0.94	0.94	0.75	0.81
819	NASDAQ	RICK	Mon, Feb 8, 1999	0.88	0.94	0.81	0.81
818	NASDAQ	RICK	Fri, Feb 5, 1999	0.94	0.94	0.88	0.88
817	NASDAQ	RICK	Thu, Feb 4, 1999	0.88	0.88	0.88	0.88
816	NASDAQ	RICK	Wed, Feb 3, 1999	0.81	0.94	0.81	0.94
815	NASDAQ	RICK	Tue, Feb 2, 1999	0.94	0.94	0.81	0.88
814	NASDAQ	RICK	Mon, Feb 1, 1999	1.00	1.00	0.75	0.94
813	NASDAQ	RICK	Fri, Jan 29, 1999	1.06	1.25	0.88	0.94
812	NASDAQ	RICK	Thu, Jan 28, 1999	1.06	1.19	1.06	1.19
811	NASDAQ	RICK	Wed, Jan 27, 1999	1.31	1.38	1.09	1.38
810	NASDAQ	RICK	Tue, Jan 26, 1999	1.38	1.56	1.00	1.06
809	NASDAQ	RICK	Mon, Jan 25, 1999	1.31	1.56	1.31	1.31
808	NASDAQ	RICK	Fri, Jan 22, 1999	1.25	1.25	1.25	1.25
807	NASDAQ	RICK	Thu, Jan 21, 1999	1.50	1.75	1.25	1.25
806	NASDAQ	RICK	Wed, Jan 20, 1999	1.75	1.75	1.56	1.63
805	NASDAQ	RICK	Tue, Jan 19, 1999	1.56	1.88	1.50	1.88
804	NASDAQ	RICK	Fri, Jan 15, 1999	1.25	1.75	1.25	1.56
803	NASDAQ	RICK	Thu, Jan 14, 1999	1.25	1.50	1.19	1.38
802	NASDAQ	RICK	Wed, Jan 13, 1999	1.25	1.50	1.25	1.25
801	NASDAQ	RICK	Tue, Jan 12, 1999	1.06	1.06	1.06	1.06
800	NASDAQ	RICK	Mon, Jan 11, 1999	1.06	1.06	1.06	1.06
799	NASDAQ	RICK	Fri, Jan 8, 1999	1.06	1.25	1.06	1.13
798	NASDAQ	RICK	Thu, Jan 7, 1999	0.94	1.25	0.94	1.00
797	NASDAQ	RICK	Wed, Jan 6, 1999	1.00	1.00	0.88	0.94
796	NASDAQ	RICK	Tue, Jan 5, 1999	1.00	1.00	0.81	1.00
795	NASDAQ	RICK	Mon, Jan 4, 1999	0.75	1.00	0.75	1.00
794	NASDAQ	RICK	Thu, Dec 31, 1998	0.75	0.75	0.56	0.63
793	NASDAQ	RICK	Wed, Dec 30, 1998	0.94	0.94	0.69	0.75
792	NASDAQ	RICK	Tue, Dec 29, 1998	0.88	1.00	0.81	0.81
791	NASDAQ	RICK	Mon, Dec 28, 1998	0.94	1.00	0.75	0.94
790	NASDAQ	RICK	Thu, Dec 24, 1998	1.00	1.00	0.94	0.94
789	NASDAQ	RICK	Wed, Dec 23, 1998	1.00	1.00	0.88	1.00
788	NASDAQ	RICK	Tue, Dec 22, 1998	1.00	1.00	0.88	0.88
787	NASDAQ	RICK	Mon, Dec 21, 1998	0.81	0.94	0.81	0.88
786	NASDAQ	RICK	Fri, Dec 18, 1998	0.94	1.00	0.88	0.88
785	NASDAQ	RICK	Thu, Dec 17, 1998	1.00	1.00	0.81	0.88
784	NASDAQ	RICK	Wed, Dec 16, 1998	1.06	1.06	0.94	0.94
783	NASDAQ	RICK	Tue, Dec 15, 1998	1.00	1.13	1.00	1.06
782	NASDAQ	RICK	Mon, Dec 14, 1998	0.88	1.00	0.88	0.94
781	NASDAQ	RICK	Fri, Dec 11, 1998	1.00	1.00	0.81	0.88
780	NASDAQ	RICK	Thu, Dec 10, 1998	1.13	1.13	0.94	1.06
779	NASDAQ	RICK	Wed, Dec 9, 1998	1.13	1.13	1.00	1.00
778	NASDAQ	RICK	Tue, Dec 8, 1998	1.13	1.13	1.00	1.06
777	NASDAQ	RICK	Mon, Dec 7, 1998	1.00	1.25	1.00	1.13
776	NASDAQ	RICK	Fri, Dec 4, 1998	0.88	1.00	0.88	1.00
775	NASDAQ	RICK	Thu, Dec 3, 1998	0.81	1.00	0.81	0.88
774	NASDAQ	RICK	Wed, Dec 2, 1998	0.81	0.88	0.81	0.88
773	NASDAQ	RICK	Tue, Dec 1, 1998	0.75	0.88	0.75	0.81
772	NASDAQ	RICK	Mon, Nov 30, 1998	0.75	0.81	0.69	0.81
771	NASDAQ	RICK	Fri, Nov 27, 1998	0.81	0.81	0.75	0.75
770	NASDAQ	RICK	Wed, Nov 25, 1998	0.81	0.81	0.69	0.81
769	NASDAQ	RICK	Tue, Nov 24, 1998	0.88	0.94	0.81	0.81
768	NASDAQ	RICK	Mon, Nov 23, 1998	1.00	1.00	0.88	0.94
767	NASDAQ	RICK	Fri, Nov 20, 1998	1.00	1.00	0.88	1.00
766	NASDAQ	RICK	Thu, Nov 19, 1998	0.94	0.94	0.88	0.88
765	NASDAQ	RICK	Wed, Nov 18, 1998	1.25	1.25	1.00	1.06
764	NASDAQ	RICK	Mon, Nov 16, 1998	1.13	1.13	1.13	1.13
763	NASDAQ	RICK	Fri, Nov 13, 1998	1.13	1.25	1.00	1.13
762	NASDAQ	RICK	Thu, Nov 12, 1998	1.13	1.19	1.13	1.19
761	NASDAQ	RICK	Wed, Nov 11, 1998	0.94	1.13	0.94	1.13
760	NASDAQ	RICK	Tue, Nov 10, 1998	1.06	1.19	1.00	1.13
759	NASDAQ	RICK	Mon, Nov 9, 1998	1.06	1.06	1.00	1.00
758	NASDAQ	RICK	Fri, Nov 6, 1998	1.06	1.06	0.94	0.94
757	NASDAQ	RICK	Thu, Nov 5, 1998	1.13	1.13	1.00	1.00
756	NASDAQ	RICK	Wed, Nov 4, 1998	1.06	1.13	1.00	1.13
755	NASDAQ	RICK	Tue, Nov 3, 1998	1.06	1.19	0.94	1.13
754	NASDAQ	RICK	Mon, Nov 2, 1998	1.00	1.06	1.00	1.06
753	NASDAQ	RICK	Fri, Oct 30, 1998	1.13	1.13	1.00	1.00
752	NASDAQ	RICK	Thu, Oct 29, 1998	1.13	1.13	0.88	0.88
751	NASDAQ	RICK	Wed, Oct 28, 1998	1.13	1.13	1.00	1.00
750	NASDAQ	RICK	Tue, Oct 27, 1998	0.81	1.00	0.81	0.94
749	NASDAQ	RICK	Mon, Oct 26, 1998	0.81	0.88	0.81	0.81
748	NASDAQ	RICK	Fri, Oct 23, 1998	0.88	0.94	0.81	0.94
747	NASDAQ	RICK	Thu, Oct 22, 1998	1.00	1.06	0.81	1.00
746	NASDAQ	RICK	Wed, Oct 21, 1998	1.06	1.06	0.94	1.00
745	NASDAQ	RICK	Tue, Oct 20, 1998	0.94	1.00	0.88	1.00
744	NASDAQ	RICK	Mon, Oct 19, 1998	0.81	0.88	0.75	0.75
743	NASDAQ	RICK	Fri, Oct 16, 1998	0.81	0.81	0.69	0.81
742	NASDAQ	RICK	Thu, Oct 15, 1998	0.88	0.88	0.69	0.69
741	NASDAQ	RICK	Wed, Oct 14, 1998	0.81	0.88	0.75	0.75
740	NASDAQ	RICK	Tue, Oct 13, 1998	0.88	0.88	0.81	0.81
739	NASDAQ	RICK	Mon, Oct 12, 1998	0.88	1.00	0.88	0.88
738	NASDAQ	RICK	Fri, Oct 9, 1998	0.81	0.88	0.69	0.88
737	NASDAQ	RICK	Thu, Oct 8, 1998	0.88	0.88	0.63	0.81
736	NASDAQ	RICK	Wed, Oct 7, 1998	0.75	0.75	0.50	0.63
735	NASDAQ	RICK	Tue, Oct 6, 1998	0.88	0.88	0.50	0.88
734	NASDAQ	RICK	Mon, Oct 5, 1998	0.94	1.13	0.75	0.75
733	NASDAQ	RICK	Fri, Oct 2, 1998	1.25	1.25	0.88	0.88
732	NASDAQ	RICK	Thu, Oct 1, 1998	1.13	1.13	0.81	0.88
731	NASDAQ	RICK	Wed, Sep 30, 1998	1.13	1.38	1.00	1.13
730	NASDAQ	RICK	Tue, Sep 29, 1998	1.13	1.38	0.69	1.00
729	NASDAQ	RICK	Mon, Sep 28, 1998	1.50	1.50	1.13	1.13
728	NASDAQ	RICK	Fri, Sep 25, 1998	1.69	1.69	1.06	1.19
727	NASDAQ	RICK	Thu, Sep 24, 1998	1.69	1.69	1.25	1.69
726	NASDAQ	RICK	Wed, Sep 23, 1998	1.50	1.69	1.38	1.38
725	NASDAQ	RICK	Tue, Sep 22, 1998	1.75	1.75	1.25	1.25
724	NASDAQ	RICK	Mon, Sep 21, 1998	1.50	2.13	1.25	1.88
723	NASDAQ	RICK	Fri, Sep 18, 1998	1.94	1.94	1.00	1.38
722	NASDAQ	RICK	Thu, Sep 17, 1998	1.88	1.88	1.75	1.75
721	NASDAQ	RICK	Wed, Sep 16, 1998	2.00	2.00	1.75	1.88
720	NASDAQ	RICK	Tue, Sep 15, 1998	2.00	2.38	1.88	2.00
719	NASDAQ	RICK	Mon, Sep 14, 1998	2.50	2.50	1.94	2.00
718	NASDAQ	RICK	Fri, Sep 11, 1998	2.75	2.75	2.50	2.50
717	NASDAQ	RICK	Thu, Sep 10, 1998	2.75	3.00	2.50	2.50
716	NASDAQ	RICK	Wed, Sep 9, 1998	2.75	3.00	2.75	2.88
715	NASDAQ	RICK	Tue, Sep 8, 1998	3.00	3.63	2.88	3.00
714	NASDAQ	RICK	Fri, Sep 4, 1998	2.88	3.25	2.88	3.00
713	NASDAQ	RICK	Thu, Sep 3, 1998	3.63	3.63	2.75	3.00
712	NASDAQ	RICK	Wed, Sep 2, 1998	4.00	4.13	3.00	3.00
711	NASDAQ	RICK	Tue, Sep 1, 1998	3.50	3.50	3.50	3.50
710	NASDAQ	RICK	Mon, Aug 31, 1998	3.75	3.75	3.75	3.75
709	NASDAQ	RICK	Fri, Aug 28, 1998	4.00	4.00	3.75	3.75
708	NASDAQ	RICK	Thu, Aug 27, 1998	4.25	4.25	4.25	4.25
707	NASDAQ	RICK	Wed, Aug 26, 1998	4.25	4.25	4.25	4.25
706	NASDAQ	RICK	Tue, Aug 25, 1998	4.00	4.00	4.00	4.00
705	NASDAQ	RICK	Mon, Aug 24, 1998	4.00	4.00	4.00	4.00
704	NASDAQ	RICK	Fri, Aug 21, 1998	4.06	4.06	4.06	4.06
703	NASDAQ	RICK	Thu, Aug 20, 1998	4.00	4.25	4.00	4.25
702	NASDAQ	RICK	Wed, Aug 19, 1998	4.25	4.25	4.00	4.00
701	NASDAQ	RICK	Tue, Aug 18, 1998	4.00	4.25	4.00	4.00
700	NASDAQ	RICK	Mon, Aug 17, 1998	5.00	5.00	4.25	4.25
699	NASDAQ	RICK	Fri, Aug 14, 1998	5.00	5.00	4.88	4.88
698	NASDAQ	RICK	Thu, Aug 13, 1998	4.69	5.13	4.69	5.13
697	NASDAQ	RICK	Wed, Aug 12, 1998	4.00	4.63	4.00	4.56
696	NASDAQ	RICK	Tue, Aug 11, 1998	4.13	4.13	3.75	3.88
695	NASDAQ	RICK	Mon, Aug 10, 1998	3.50	4.38	3.38	3.75
694	NASDAQ	RICK	Fri, Aug 7, 1998	3.25	3.25	3.25	3.25
693	NASDAQ	RICK	Thu, Aug 6, 1998	3.00	3.50	3.00	3.38
692	NASDAQ	RICK	Wed, Aug 5, 1998	3.25	3.25	3.00	3.25
691	NASDAQ	RICK	Tue, Aug 4, 1998	3.25	3.50	3.00	3.50
690	NASDAQ	RICK	Mon, Aug 3, 1998	3.00	4.00	2.75	3.25
689	NASDAQ	RICK	Fri, Jul 31, 1998	3.50	3.50	3.00	3.00
688	NASDAQ	RICK	Thu, Jul 30, 1998	3.75	3.88	3.38	3.38
687	NASDAQ	RICK	Wed, Jul 29, 1998	4.13	4.13	3.63	3.75
686	NASDAQ	RICK	Tue, Jul 28, 1998	4.25	4.63	4.00	4.13
685	NASDAQ	RICK	Mon, Jul 27, 1998	4.50	4.50	4.13	4.13
684	NASDAQ	RICK	Fri, Jul 24, 1998	4.31	4.75	4.25	4.50
683	NASDAQ	RICK	Thu, Jul 23, 1998	4.06	4.06	4.00	4.00
682	NASDAQ	RICK	Wed, Jul 22, 1998	4.38	4.81	4.06	4.06
681	NASDAQ	RICK	Tue, Jul 21, 1998	5.00	5.13	4.50	4.81
680	NASDAQ	RICK	Mon, Jul 20, 1998	5.13	5.25	5.13	5.25
679	NASDAQ	RICK	Thu, Jul 16, 1998	5.50	5.63	5.25	5.25
678	NASDAQ	RICK	Wed, Jul 15, 1998	5.50	5.50	5.50	5.50
677	NASDAQ	RICK	Tue, Jul 14, 1998	5.50	5.63	5.50	5.50
676	NASDAQ	RICK	Mon, Jul 13, 1998	5.75	5.75	5.50	5.50
675	NASDAQ	RICK	Fri, Jul 10, 1998	5.63	6.38	5.63	5.75
674	NASDAQ	RICK	Thu, Jul 9, 1998	5.50	6.00	5.50	5.75
673	NASDAQ	RICK	Wed, Jul 8, 1998	5.50	5.75	5.13	5.75
672	NASDAQ	RICK	Tue, Jul 7, 1998	5.63	5.63	5.25	5.25
671	NASDAQ	RICK	Mon, Jul 6, 1998	5.63	5.63	5.63	5.63
670	NASDAQ	RICK	Thu, Jul 2, 1998	5.75	5.75	5.63	5.63
669	NASDAQ	RICK	Wed, Jul 1, 1998	6.00	6.00	5.63	5.75
668	NASDAQ	RICK	Mon, Jun 29, 1998	6.38	6.38	6.00	6.38
667	NASDAQ	RICK	Fri, Jun 26, 1998	6.13	6.13	6.13	6.13
666	NASDAQ	RICK	Thu, Jun 25, 1998	6.13	6.13	6.13	6.13
665	NASDAQ	RICK	Wed, Jun 24, 1998	6.00	6.63	5.75	6.25
664	NASDAQ	RICK	Tue, Jun 23, 1998	6.13	6.63	5.94	6.13
663	NASDAQ	RICK	Mon, Jun 22, 1998	6.38	6.50	6.13	6.25
662	NASDAQ	RICK	Fri, Jun 19, 1998	6.00	6.38	6.00	6.13
661	NASDAQ	RICK	Thu, Jun 18, 1998	6.38	6.38	5.63	6.13
660	NASDAQ	RICK	Wed, Jun 17, 1998	5.88	6.38	5.75	6.00
659	NASDAQ	RICK	Tue, Jun 16, 1998	6.38	6.38	5.75	5.88
658	NASDAQ	RICK	Mon, Jun 15, 1998	7.25	7.25	6.50	6.50
657	NASDAQ	RICK	Fri, Jun 12, 1998	7.25	7.25	7.13	7.25
656	NASDAQ	RICK	Thu, Jun 11, 1998	8.25	8.25	7.00	7.25
655	NASDAQ	RICK	Wed, Jun 10, 1998	8.25	8.31	8.13	8.25
654	NASDAQ	RICK	Tue, Jun 9, 1998	8.44	8.44	8.25	8.28
653	NASDAQ	RICK	Mon, Jun 8, 1998	8.38	8.44	7.50	8.44
652	NASDAQ	RICK	Fri, Jun 5, 1998	8.38	8.50	8.38	8.41
651	NASDAQ	RICK	Thu, Jun 4, 1998	8.38	8.44	8.38	8.44
650	NASDAQ	RICK	Wed, Jun 3, 1998	8.50	8.56	7.88	8.44
649	NASDAQ	RICK	Tue, Jun 2, 1998	8.50	8.50	7.88	8.38
648	NASDAQ	RICK	Mon, Jun 1, 1998	8.38	8.75	8.38	8.38
647	NASDAQ	RICK	Fri, May 29, 1998	8.38	8.50	8.25	8.38
646	NASDAQ	RICK	Thu, May 28, 1998	8.63	8.63	8.38	8.50
645	NASDAQ	RICK	Wed, May 27, 1998	8.38	8.63	8.25	8.38
644	NASDAQ	RICK	Tue, May 26, 1998	8.50	8.63	8.25	8.44
643	NASDAQ	RICK	Fri, May 22, 1998	8.38	8.38	8.13	8.13
642	NASDAQ	RICK	Thu, May 21, 1998	7.88	8.25	7.75	8.13
641	NASDAQ	RICK	Wed, May 20, 1998	7.75	7.81	7.75	7.81
640	NASDAQ	RICK	Tue, May 19, 1998	7.75	7.88	7.75	7.75
639	NASDAQ	RICK	Mon, May 18, 1998	7.75	7.88	7.75	7.88
638	NASDAQ	RICK	Fri, May 15, 1998	7.00	8.00	6.88	7.75
637	NASDAQ	RICK	Thu, May 14, 1998	7.38	7.38	6.88	6.97
636	NASDAQ	RICK	Wed, May 13, 1998	6.88	8.00	6.88	7.50
635	NASDAQ	RICK	Tue, May 12, 1998	6.50	7.13	6.50	7.00
634	NASDAQ	RICK	Mon, May 11, 1998	6.63	7.00	6.50	6.50
633	NASDAQ	RICK	Fri, May 8, 1998	6.50	7.25	6.00	7.25
632	NASDAQ	RICK	Thu, May 7, 1998	6.00	6.50	5.75	6.00
631	NASDAQ	RICK	Wed, May 6, 1998	6.25	6.75	5.75	6.00
630	NASDAQ	RICK	Tue, May 5, 1998	6.75	7.00	6.50	6.50
629	NASDAQ	RICK	Mon, May 4, 1998	7.25	7.25	6.50	6.88
628	NASDAQ	RICK	Fri, May 1, 1998	6.75	7.25	6.50	7.25
627	NASDAQ	RICK	Thu, Apr 30, 1998	4.88	7.00	4.88	6.88
626	NASDAQ	RICK	Wed, Apr 29, 1998	4.88	5.19	4.81	4.81
625	NASDAQ	RICK	Mon, Apr 27, 1998	4.75	5.56	4.75	5.56
624	NASDAQ	RICK	Fri, Apr 24, 1998	5.13	5.25	4.50	4.50
623	NASDAQ	RICK	Thu, Apr 23, 1998	4.94	5.00	4.88	5.00
622	NASDAQ	RICK	Tue, Apr 21, 1998	5.00	5.00	4.81	4.88
621	NASDAQ	RICK	Mon, Apr 20, 1998	5.69	5.75	5.00	5.00
620	NASDAQ	RICK	Fri, Apr 17, 1998	5.69	5.81	5.63	5.81
619	NASDAQ	RICK	Thu, Apr 16, 1998	5.75	5.75	5.69	5.69
618	NASDAQ	RICK	Wed, Apr 15, 1998	5.69	5.88	5.50	5.88
617	NASDAQ	RICK	Tue, Apr 14, 1998	5.69	6.00	5.69	5.69
616	NASDAQ	RICK	Mon, Apr 13, 1998	5.75	6.00	5.69	5.69
615	NASDAQ	RICK	Thu, Apr 9, 1998	5.69	5.75	5.69	5.69
614	NASDAQ	RICK	Wed, Apr 8, 1998	5.69	5.69	5.69	5.69
613	NASDAQ	RICK	Tue, Apr 7, 1998	5.69	5.75	5.69	5.69
612	NASDAQ	RICK	Mon, Apr 6, 1998	5.69	5.69	5.69	5.69
611	NASDAQ	RICK	Fri, Apr 3, 1998	5.69	5.69	5.69	5.69
610	NASDAQ	RICK	Thu, Apr 2, 1998	4.88	5.75	4.81	5.75
609	NASDAQ	RICK	Wed, Apr 1, 1998	4.63	4.88	4.25	4.75
608	NASDAQ	RICK	Tue, Mar 31, 1998	4.50	4.75	4.13	4.63
607	NASDAQ	RICK	Mon, Mar 30, 1998	4.75	4.81	4.50	4.75
606	NASDAQ	RICK	Fri, Mar 27, 1998	4.75	4.88	4.25	4.88
605	NASDAQ	RICK	Thu, Mar 26, 1998	4.50	4.50	4.50	4.50
604	NASDAQ	RICK	Wed, Mar 25, 1998	4.75	4.75	4.50	4.50
603	NASDAQ	RICK	Tue, Mar 24, 1998	4.50	4.75	4.50	4.50
602	NASDAQ	RICK	Mon, Mar 23, 1998	4.63	4.63	4.63	4.63
601	NASDAQ	RICK	Fri, Mar 20, 1998	4.50	4.63	4.50	4.63
600	NASDAQ	RICK	Thu, Mar 19, 1998	5.00	5.00	4.50	4.50
599	NASDAQ	RICK	Wed, Mar 18, 1998	5.00	5.25	4.75	5.25
598	NASDAQ	RICK	Tue, Mar 17, 1998	5.13	5.13	5.00	5.00
597	NASDAQ	RICK	Mon, Mar 16, 1998	5.25	5.38	5.00	5.13
596	NASDAQ	RICK	Fri, Mar 13, 1998	5.00	5.25	4.75	5.25
595	NASDAQ	RICK	Thu, Mar 12, 1998	5.25	5.50	5.00	5.19
594	NASDAQ	RICK	Wed, Mar 11, 1998	5.13	5.38	5.13	5.38
593	NASDAQ	RICK	Tue, Mar 10, 1998	5.38	5.75	5.13	5.13
592	NASDAQ	RICK	Mon, Mar 9, 1998	5.25	5.75	5.25	5.63
591	NASDAQ	RICK	Fri, Mar 6, 1998	5.25	5.25	5.25	5.25
590	NASDAQ	RICK	Thu, Mar 5, 1998	5.25	5.25	5.25	5.25
589	NASDAQ	RICK	Wed, Mar 4, 1998	5.13	5.13	5.13	5.13
588	NASDAQ	RICK	Tue, Mar 3, 1998	5.13	5.25	5.00	5.13
587	NASDAQ	RICK	Mon, Mar 2, 1998	5.25	5.38	5.25	5.25
586	NASDAQ	RICK	Fri, Feb 27, 1998	5.13	5.38	5.00	5.38
585	NASDAQ	RICK	Thu, Feb 26, 1998	5.50	5.50	5.25	5.25
584	NASDAQ	RICK	Wed, Feb 25, 1998	5.13	5.38	5.13	5.38
583	NASDAQ	RICK	Tue, Feb 24, 1998	5.25	5.38	5.25	5.25
582	NASDAQ	RICK	Mon, Feb 23, 1998	5.25	5.38	5.00	5.25
581	NASDAQ	RICK	Fri, Feb 20, 1998	4.75	5.50	4.75	4.75
580	NASDAQ	RICK	Thu, Feb 19, 1998	4.75	5.00	4.75	4.75
579	NASDAQ	RICK	Wed, Feb 18, 1998	5.38	5.38	4.63	4.75
578	NASDAQ	RICK	Tue, Feb 17, 1998	5.38	5.38	5.38	5.38
577	NASDAQ	RICK	Fri, Feb 13, 1998	5.38	5.44	5.38	5.44
576	NASDAQ	RICK	Thu, Feb 12, 1998	5.25	5.38	5.25	5.38
575	NASDAQ	RICK	Wed, Feb 11, 1998	5.25	5.38	5.25	5.38
574	NASDAQ	RICK	Tue, Feb 10, 1998	5.38	5.38	5.25	5.38
573	NASDAQ	RICK	Mon, Feb 9, 1998	5.06	5.25	5.06	5.25
572	NASDAQ	RICK	Fri, Feb 6, 1998	5.13	5.13	5.00	5.00
571	NASDAQ	RICK	Thu, Feb 5, 1998	5.19	5.31	5.19	5.19
570	NASDAQ	RICK	Wed, Feb 4, 1998	5.19	5.19	5.19	5.19
569	NASDAQ	RICK	Tue, Feb 3, 1998	5.19	5.19	5.19	5.19
568	NASDAQ	RICK	Mon, Feb 2, 1998	5.13	5.38	5.13	5.19
567	NASDAQ	RICK	Fri, Jan 30, 1998	5.00	5.00	5.00	5.00
566	NASDAQ	RICK	Thu, Jan 29, 1998	5.00	5.25	5.00	5.00
565	NASDAQ	RICK	Wed, Jan 28, 1998	5.38	5.38	5.00	5.00
564	NASDAQ	RICK	Tue, Jan 27, 1998	5.50	5.75	5.38	5.63
563	NASDAQ	RICK	Mon, Jan 26, 1998	6.25	6.25	4.25	5.38
562	NASDAQ	RICK	Fri, Jan 23, 1998	6.25	6.75	6.00	6.25
561	NASDAQ	RICK	Thu, Jan 22, 1998	5.63	6.25	5.50	6.25
560	NASDAQ	RICK	Wed, Jan 21, 1998	4.75	5.50	4.50	5.50
559	NASDAQ	RICK	Tue, Jan 20, 1998	4.75	4.75	4.75	4.75
558	NASDAQ	RICK	Thu, Jan 15, 1998	5.00	5.00	4.75	4.78
557	NASDAQ	RICK	Wed, Jan 14, 1998	5.00	5.00	5.00	5.00
556	NASDAQ	RICK	Tue, Jan 13, 1998	5.25	5.25	5.00	5.00
555	NASDAQ	RICK	Mon, Jan 12, 1998	5.25	5.38	5.25	5.25
554	NASDAQ	RICK	Fri, Jan 9, 1998	5.50	5.50	5.25	5.31
553	NASDAQ	RICK	Thu, Jan 8, 1998	5.50	5.50	5.50	5.50
552	NASDAQ	RICK	Wed, Jan 7, 1998	5.75	5.75	5.50	5.50
551	NASDAQ	RICK	Tue, Jan 6, 1998	6.00	6.00	6.00	6.00
550	NASDAQ	RICK	Mon, Jan 5, 1998	6.25	6.25	6.25	6.25
549	NASDAQ	RICK	Fri, Jan 2, 1998	6.25	6.31	6.25	6.31
548	NASDAQ	RICK	Wed, Dec 31, 1997	6.25	6.31	6.25	6.31
547	NASDAQ	RICK	Tue, Dec 30, 1997	6.38	6.38	6.25	6.25
546	NASDAQ	RICK	Mon, Dec 29, 1997	6.00	6.50	5.75	6.25
545	NASDAQ	RICK	Fri, Dec 26, 1997	5.50	6.00	5.47	6.00
544	NASDAQ	RICK	Wed, Dec 24, 1997	4.50	5.25	4.50	5.13
543	NASDAQ	RICK	Tue, Dec 23, 1997	4.50	4.50	4.50	4.50
542	NASDAQ	RICK	Mon, Dec 22, 1997	4.75	4.75	4.50	4.50
541	NASDAQ	RICK	Fri, Dec 19, 1997	4.75	5.00	4.75	4.75
540	NASDAQ	RICK	Thu, Dec 18, 1997	4.75	4.75	4.75	4.75
539	NASDAQ	RICK	Wed, Dec 17, 1997	5.00	5.00	4.75	4.75
538	NASDAQ	RICK	Tue, Dec 16, 1997	5.00	5.00	5.00	5.00
537	NASDAQ	RICK	Mon, Dec 15, 1997	5.00	5.25	5.00	5.00
536	NASDAQ	RICK	Fri, Dec 12, 1997	5.00	5.00	5.00	5.00
535	NASDAQ	RICK	Thu, Dec 11, 1997	5.13	5.13	4.50	5.00
534	NASDAQ	RICK	Wed, Dec 10, 1997	5.13	5.13	5.13	5.13
533	NASDAQ	RICK	Tue, Dec 9, 1997	5.25	5.25	5.13	5.13
532	NASDAQ	RICK	Mon, Dec 8, 1997	5.25	5.25	5.25	5.25
531	NASDAQ	RICK	Fri, Dec 5, 1997	5.25	5.25	5.25	5.25
530	NASDAQ	RICK	Thu, Dec 4, 1997	5.25	5.25	5.25	5.25
529	NASDAQ	RICK	Wed, Dec 3, 1997	5.38	5.38	5.25	5.25
528	NASDAQ	RICK	Tue, Dec 2, 1997	5.25	5.25	5.25	5.25
527	NASDAQ	RICK	Mon, Dec 1, 1997	5.25	5.38	5.25	5.38
526	NASDAQ	RICK	Wed, Nov 26, 1997	5.25	5.25	5.25	5.25
525	NASDAQ	RICK	Tue, Nov 25, 1997	5.25	5.25	5.25	5.25
524	NASDAQ	RICK	Mon, Nov 24, 1997	5.75	5.75	5.25	5.25
523	NASDAQ	RICK	Fri, Nov 21, 1997	5.50	5.50	5.50	5.50
522	NASDAQ	RICK	Thu, Nov 20, 1997	5.75	5.75	5.50	5.50
521	NASDAQ	RICK	Wed, Nov 19, 1997	5.38	5.75	5.38	5.75
520	NASDAQ	RICK	Tue, Nov 18, 1997	5.44	5.44	5.44	5.44
519	NASDAQ	RICK	Mon, Nov 17, 1997	5.50	5.50	5.50	5.50
518	NASDAQ	RICK	Thu, Nov 13, 1997	5.50	5.50	5.50	5.50
517	NASDAQ	RICK	Wed, Nov 12, 1997	5.50	5.50	5.50	5.50
516	NASDAQ	RICK	Tue, Nov 11, 1997	5.75	6.13	5.75	5.75
515	NASDAQ	RICK	Mon, Nov 10, 1997	6.00	6.00	5.75	5.75
514	NASDAQ	RICK	Fri, Nov 7, 1997	5.75	6.13	5.50	6.13
513	NASDAQ	RICK	Thu, Nov 6, 1997	5.75	5.88	5.63	5.63
512	NASDAQ	RICK	Wed, Nov 5, 1997	5.38	5.63	5.38	5.50
511	NASDAQ	RICK	Tue, Nov 4, 1997	5.00	5.00	5.00	5.00
510	NASDAQ	RICK	Mon, Nov 3, 1997	5.38	5.38	5.00	5.00
509	NASDAQ	RICK	Fri, Oct 31, 1997	5.38	5.38	5.25	5.25
508	NASDAQ	RICK	Thu, Oct 30, 1997	5.00	5.38	5.00	5.38
507	NASDAQ	RICK	Tue, Oct 28, 1997	4.75	5.38	4.75	5.00
506	NASDAQ	RICK	Mon, Oct 27, 1997	4.88	4.88	4.88	4.88
505	NASDAQ	RICK	Fri, Oct 24, 1997	5.38	5.38	4.88	4.88
504	NASDAQ	RICK	Thu, Oct 23, 1997	5.25	5.38	5.00	5.00
503	NASDAQ	RICK	Wed, Oct 22, 1997	5.50	5.50	5.50	5.50
502	NASDAQ	RICK	Tue, Oct 21, 1997	5.75	5.75	5.25	5.50
501	NASDAQ	RICK	Mon, Oct 20, 1997	5.31	5.56	5.31	5.56
500	NASDAQ	RICK	Fri, Oct 17, 1997	5.25	5.50	5.25	5.25
499	NASDAQ	RICK	Thu, Oct 16, 1997	5.50	5.50	5.25	5.25
498	NASDAQ	RICK	Tue, Oct 14, 1997	5.25	5.25	5.25	5.25
497	NASDAQ	RICK	Mon, Oct 13, 1997	5.00	5.00	5.00	5.00
496	NASDAQ	RICK	Fri, Oct 10, 1997	4.88	5.50	4.88	5.00
495	NASDAQ	RICK	Thu, Oct 9, 1997	5.25	5.75	4.63	4.63
494	NASDAQ	RICK	Wed, Oct 8, 1997	5.25	5.25	5.25	5.25
493	NASDAQ	RICK	Tue, Oct 7, 1997	5.25	5.25	5.25	5.25
492	NASDAQ	RICK	Mon, Oct 6, 1997	5.50	5.50	5.25	5.25
491	NASDAQ	RICK	Fri, Oct 3, 1997	5.25	5.50	5.25	5.25
490	NASDAQ	RICK	Thu, Oct 2, 1997	5.25	5.50	5.25	5.25
489	NASDAQ	RICK	Wed, Oct 1, 1997	5.25	5.25	5.25	5.25
488	NASDAQ	RICK	Tue, Sep 30, 1997	5.50	5.50	5.25	5.25
487	NASDAQ	RICK	Mon, Sep 29, 1997	5.50	5.50	5.50	5.50
486	NASDAQ	RICK	Fri, Sep 26, 1997	5.50	5.50	5.50	5.50
485	NASDAQ	RICK	Thu, Sep 25, 1997	5.50	6.00	5.50	6.00
484	NASDAQ	RICK	Wed, Sep 24, 1997	5.50	5.50	5.50	5.50
483	NASDAQ	RICK	Tue, Sep 23, 1997	5.50	6.00	5.50	5.50
482	NASDAQ	RICK	Mon, Sep 22, 1997	5.50	5.50	5.50	5.50
481	NASDAQ	RICK	Fri, Sep 19, 1997	5.50	5.50	5.50	5.50
480	NASDAQ	RICK	Thu, Sep 18, 1997	6.00	6.00	5.50	5.50
479	NASDAQ	RICK	Wed, Sep 17, 1997	5.50	6.19	5.50	6.19
478	NASDAQ	RICK	Mon, Sep 15, 1997	5.75	6.00	5.63	6.00
477	NASDAQ	RICK	Fri, Sep 12, 1997	5.75	5.75	5.50	5.75
476	NASDAQ	RICK	Wed, Sep 10, 1997	5.25	5.25	5.25	5.25
475	NASDAQ	RICK	Tue, Sep 9, 1997	5.38	5.75	5.38	5.50
474	NASDAQ	RICK	Mon, Sep 8, 1997	5.75	5.75	5.38	5.50
473	NASDAQ	RICK	Fri, Sep 5, 1997	5.38	5.38	5.38	5.38
472	NASDAQ	RICK	Thu, Sep 4, 1997	5.38	5.38	5.38	5.38
471	NASDAQ	RICK	Wed, Sep 3, 1997	5.38	5.50	5.38	5.38
470	NASDAQ	RICK	Tue, Sep 2, 1997	5.38	6.00	5.38	5.38
469	NASDAQ	RICK	Fri, Aug 29, 1997	5.75	5.75	5.38	5.38
468	NASDAQ	RICK	Thu, Aug 28, 1997	5.38	5.38	5.38	5.38
467	NASDAQ	RICK	Wed, Aug 27, 1997	5.50	5.75	5.50	5.50
466	NASDAQ	RICK	Tue, Aug 26, 1997	5.88	6.00	5.75	5.75
465	NASDAQ	RICK	Mon, Aug 25, 1997	5.00	6.00	5.00	5.94
464	NASDAQ	RICK	Fri, Aug 22, 1997	4.75	5.25	4.75	5.25
463	NASDAQ	RICK	Thu, Aug 21, 1997	4.75	5.25	4.75	5.25
462	NASDAQ	RICK	Wed, Aug 20, 1997	4.25	5.25	4.25	5.25
461	NASDAQ	RICK	Tue, Aug 19, 1997	4.00	4.00	4.00	4.00
460	NASDAQ	RICK	Mon, Aug 18, 1997	4.00	4.00	3.75	4.00
459	NASDAQ	RICK	Fri, Aug 15, 1997	4.00	4.19	4.00	4.19
458	NASDAQ	RICK	Thu, Aug 14, 1997	4.13	4.25	4.13	4.25
457	NASDAQ	RICK	Wed, Aug 13, 1997	4.13	4.50	4.13	4.50
456	NASDAQ	RICK	Tue, Aug 12, 1997	4.25	4.38	4.25	4.38
455	NASDAQ	RICK	Mon, Aug 11, 1997	4.25	4.25	4.25	4.25
454	NASDAQ	RICK	Thu, Aug 7, 1997	4.25	4.25	4.25	4.25
453	NASDAQ	RICK	Wed, Aug 6, 1997	4.25	4.25	4.25	4.25
452	NASDAQ	RICK	Tue, Aug 5, 1997	4.25	4.50	4.25	4.50
451	NASDAQ	RICK	Mon, Aug 4, 1997	4.25	4.75	4.25	4.75
450	NASDAQ	RICK	Fri, Aug 1, 1997	4.25	4.75	4.25	4.75
449	NASDAQ	RICK	Thu, Jul 31, 1997	4.25	4.25	4.25	4.25
448	NASDAQ	RICK	Wed, Jul 30, 1997	4.25	4.50	4.25	4.50
447	NASDAQ	RICK	Mon, Jul 28, 1997	4.25	4.25	4.25	4.25
446	NASDAQ	RICK	Fri, Jul 25, 1997	4.25	4.25	4.25	4.25
445	NASDAQ	RICK	Thu, Jul 24, 1997	4.50	4.88	4.50	4.50
444	NASDAQ	RICK	Wed, Jul 23, 1997	4.50	4.50	4.50	4.50
443	NASDAQ	RICK	Tue, Jul 22, 1997	4.75	5.00	4.50	4.50
442	NASDAQ	RICK	Mon, Jul 21, 1997	5.00	5.00	4.75	4.75
441	NASDAQ	RICK	Thu, Jul 17, 1997	5.00	5.00	5.00	5.00
440	NASDAQ	RICK	Wed, Jul 16, 1997	5.00	5.25	5.00	5.19
439	NASDAQ	RICK	Tue, Jul 15, 1997	4.75	5.00	4.75	4.75
438	NASDAQ	RICK	Mon, Jul 14, 1997	5.00	5.00	4.75	4.75
437	NASDAQ	RICK	Fri, Jul 11, 1997	5.00	5.00	4.75	5.00
436	NASDAQ	RICK	Thu, Jul 10, 1997	4.50	4.88	4.50	4.75
435	NASDAQ	RICK	Wed, Jul 9, 1997	4.13	4.50	4.13	4.50
434	NASDAQ	RICK	Tue, Jul 8, 1997	4.13	4.25	4.00	4.13
433	NASDAQ	RICK	Mon, Jul 7, 1997	4.00	4.00	4.00	4.00
432	NASDAQ	RICK	Thu, Jul 3, 1997	4.00	4.00	4.00	4.00
431	NASDAQ	RICK	Wed, Jul 2, 1997	4.25	4.50	4.25	4.25
430	NASDAQ	RICK	Tue, Jul 1, 1997	4.50	4.50	4.25	4.25
429	NASDAQ	RICK	Mon, Jun 30, 1997	4.63	4.75	4.50	4.50
428	NASDAQ	RICK	Fri, Jun 27, 1997	4.38	4.75	4.38	4.75
427	NASDAQ	RICK	Thu, Jun 26, 1997	4.63	4.63	4.63	4.63
426	NASDAQ	RICK	Wed, Jun 25, 1997	4.63	4.81	4.63	4.75
425	NASDAQ	RICK	Mon, Jun 23, 1997	4.63	4.81	4.63	4.63
424	NASDAQ	RICK	Fri, Jun 20, 1997	4.63	4.63	4.63	4.63
423	NASDAQ	RICK	Thu, Jun 19, 1997	4.81	4.81	4.63	4.63
422	NASDAQ	RICK	Wed, Jun 18, 1997	4.63	4.88	4.63	4.81
421	NASDAQ	RICK	Tue, Jun 17, 1997	4.63	4.84	4.63	4.63
420	NASDAQ	RICK	Mon, Jun 16, 1997	4.63	4.88	4.63	4.88
419	NASDAQ	RICK	Fri, Jun 13, 1997	4.63	4.63	4.63	4.63
418	NASDAQ	RICK	Thu, Jun 12, 1997	4.63	4.69	4.63	4.63
417	NASDAQ	RICK	Wed, Jun 11, 1997	4.63	4.63	4.63	4.63
416	NASDAQ	RICK	Tue, Jun 10, 1997	4.63	4.63	4.63	4.63
415	NASDAQ	RICK	Mon, Jun 9, 1997	4.63	4.63	4.63	4.63
414	NASDAQ	RICK	Fri, Jun 6, 1997	4.88	4.88	4.63	4.63
413	NASDAQ	RICK	Thu, Jun 5, 1997	4.88	4.88	4.63	4.63
412	NASDAQ	RICK	Wed, Jun 4, 1997	4.50	4.88	4.50	4.63
411	NASDAQ	RICK	Tue, Jun 3, 1997	4.88	4.88	4.50	4.50
410	NASDAQ	RICK	Mon, Jun 2, 1997	5.00	5.00	4.88	4.88
409	NASDAQ	RICK	Fri, May 30, 1997	5.00	5.00	5.00	5.00
408	NASDAQ	RICK	Wed, May 28, 1997	5.00	5.00	4.75	4.88
407	NASDAQ	RICK	Tue, May 27, 1997	4.75	5.00	4.75	5.00
406	NASDAQ	RICK	Fri, May 23, 1997	5.00	5.13	4.75	4.75
405	NASDAQ	RICK	Thu, May 22, 1997	4.75	4.75	4.75	4.75
404	NASDAQ	RICK	Wed, May 21, 1997	5.13	5.13	5.13	5.13
403	NASDAQ	RICK	Tue, May 20, 1997	4.75	4.81	4.75	4.81
402	NASDAQ	RICK	Mon, May 19, 1997	4.75	5.13	4.75	4.75
401	NASDAQ	RICK	Fri, May 16, 1997	5.13	5.13	4.75	4.75
400	NASDAQ	RICK	Thu, May 15, 1997	5.13	5.13	5.00	5.00
399	NASDAQ	RICK	Tue, May 13, 1997	4.75	5.25	4.75	4.75
398	NASDAQ	RICK	Mon, May 12, 1997	4.75	4.75	4.75	4.75
397	NASDAQ	RICK	Fri, May 9, 1997	4.88	4.88	4.75	4.75
396	NASDAQ	RICK	Thu, May 8, 1997	4.88	4.88	4.88	4.88
395	NASDAQ	RICK	Wed, May 7, 1997	4.88	4.88	4.88	4.88
394	NASDAQ	RICK	Tue, May 6, 1997	4.88	5.25	4.88	4.88
393	NASDAQ	RICK	Mon, May 5, 1997	5.25	5.63	5.00	5.00
392	NASDAQ	RICK	Fri, May 2, 1997	5.25	5.25	5.25	5.25
391	NASDAQ	RICK	Thu, May 1, 1997	5.25	5.25	5.25	5.25
390	NASDAQ	RICK	Wed, Apr 30, 1997	5.25	5.25	5.25	5.25
389	NASDAQ	RICK	Tue, Apr 29, 1997	5.25	5.25	5.25	5.25
388	NASDAQ	RICK	Mon, Apr 28, 1997	5.25	5.25	5.25	5.25
387	NASDAQ	RICK	Thu, Apr 24, 1997	5.50	5.50	5.25	5.50
386	NASDAQ	RICK	Wed, Apr 23, 1997	5.50	5.50	5.50	5.50
385	NASDAQ	RICK	Tue, Apr 22, 1997	5.50	5.50	5.50	5.50
384	NASDAQ	RICK	Mon, Apr 21, 1997	5.88	5.88	5.50	5.50
383	NASDAQ	RICK	Fri, Apr 18, 1997	5.63	5.63	5.63	5.63
382	NASDAQ	RICK	Thu, Apr 17, 1997	5.88	5.88	5.63	5.88
381	NASDAQ	RICK	Wed, Apr 16, 1997	5.88	5.88	5.88	5.88
380	NASDAQ	RICK	Tue, Apr 15, 1997	5.75	5.75	5.50	5.50
379	NASDAQ	RICK	Mon, Apr 14, 1997	5.25	5.75	5.25	5.50
378	NASDAQ	RICK	Fri, Apr 11, 1997	5.50	5.75	5.50	5.50
377	NASDAQ	RICK	Thu, Apr 10, 1997	5.75	5.75	5.50	5.50
376	NASDAQ	RICK	Wed, Apr 9, 1997	5.75	5.75	5.50	5.75
375	NASDAQ	RICK	Tue, Apr 8, 1997	5.75	5.75	5.25	5.75
374	NASDAQ	RICK	Mon, Apr 7, 1997	5.50	5.50	5.50	5.50
373	NASDAQ	RICK	Fri, Apr 4, 1997	5.50	6.00	5.50	5.50
372	NASDAQ	RICK	Thu, Apr 3, 1997	5.50	5.50	5.50	5.50
371	NASDAQ	RICK	Wed, Apr 2, 1997	5.50	5.50	5.50	5.50
370	NASDAQ	RICK	Tue, Apr 1, 1997	5.50	6.00	5.50	6.00
369	NASDAQ	RICK	Mon, Mar 31, 1997	6.00	6.00	5.63	5.63
368	NASDAQ	RICK	Thu, Mar 27, 1997	6.00	6.00	5.75	5.75
367	NASDAQ	RICK	Wed, Mar 26, 1997	6.00	6.00	6.00	6.00
366	NASDAQ	RICK	Tue, Mar 25, 1997	6.00	6.25	6.00	6.00
365	NASDAQ	RICK	Mon, Mar 24, 1997	6.25	6.38	6.00	6.00
364	NASDAQ	RICK	Fri, Mar 21, 1997	6.25	6.38	6.25	6.25
363	NASDAQ	RICK	Thu, Mar 20, 1997	6.25	6.25	6.00	6.13
362	NASDAQ	RICK	Wed, Mar 19, 1997	6.25	6.25	5.75	6.00
361	NASDAQ	RICK	Tue, Mar 18, 1997	5.50	6.25	5.50	5.75
360	NASDAQ	RICK	Mon, Mar 17, 1997	5.50	6.00	5.50	5.50
359	NASDAQ	RICK	Fri, Mar 14, 1997	5.75	6.00	5.50	6.00
358	NASDAQ	RICK	Thu, Mar 13, 1997	6.63	6.75	5.50	5.50
357	NASDAQ	RICK	Wed, Mar 12, 1997	7.50	7.75	6.63	6.63
356	NASDAQ	RICK	Tue, Mar 11, 1997	7.50	8.13	7.50	7.50
355	NASDAQ	RICK	Mon, Mar 10, 1997	7.75	8.00	7.50	7.50
354	NASDAQ	RICK	Fri, Mar 7, 1997	7.88	8.00	7.75	8.00
353	NASDAQ	RICK	Thu, Mar 6, 1997	8.00	8.25	7.75	8.00
352	NASDAQ	RICK	Wed, Mar 5, 1997	8.00	8.00	8.00	8.00
351	NASDAQ	RICK	Tue, Mar 4, 1997	8.25	8.25	8.00	8.00
350	NASDAQ	RICK	Mon, Mar 3, 1997	8.25	8.25	8.25	8.25
349	NASDAQ	RICK	Fri, Feb 28, 1997	8.25	8.50	8.25	8.50
348	NASDAQ	RICK	Thu, Feb 27, 1997	8.25	8.25	8.25	8.25
347	NASDAQ	RICK	Wed, Feb 26, 1997	8.25	8.50	8.25	8.25
346	NASDAQ	RICK	Tue, Feb 25, 1997	8.25	8.50	8.25	8.25
345	NASDAQ	RICK	Mon, Feb 24, 1997	8.00	8.25	8.00	8.25
344	NASDAQ	RICK	Fri, Feb 21, 1997	8.00	8.50	8.00	8.50
343	NASDAQ	RICK	Thu, Feb 20, 1997	8.00	8.00	8.00	8.00
342	NASDAQ	RICK	Wed, Feb 19, 1997	8.00	8.50	8.00	8.00
341	NASDAQ	RICK	Tue, Feb 18, 1997	8.50	8.50	8.00	8.00
340	NASDAQ	RICK	Fri, Feb 14, 1997	8.00	8.50	8.00	8.00
339	NASDAQ	RICK	Thu, Feb 13, 1997	8.00	8.50	8.00	8.00
338	NASDAQ	RICK	Wed, Feb 12, 1997	8.50	8.50	8.00	8.00
337	NASDAQ	RICK	Tue, Feb 11, 1997	8.63	8.63	8.50	8.50
336	NASDAQ	RICK	Mon, Feb 10, 1997	8.50	8.50	8.50	8.50
335	NASDAQ	RICK	Fri, Feb 7, 1997	8.50	8.63	8.50	8.50
334	NASDAQ	RICK	Thu, Feb 6, 1997	8.50	8.50	8.50	8.50
333	NASDAQ	RICK	Wed, Feb 5, 1997	8.63	8.63	8.50	8.50
332	NASDAQ	RICK	Tue, Feb 4, 1997	8.63	8.63	8.50	8.50
331	NASDAQ	RICK	Mon, Feb 3, 1997	8.50	8.75	8.50	8.63
330	NASDAQ	RICK	Fri, Jan 31, 1997	8.50	8.75	8.50	8.75
329	NASDAQ	RICK	Thu, Jan 30, 1997	8.50	8.75	8.50	8.75
328	NASDAQ	RICK	Wed, Jan 29, 1997	8.88	8.88	8.50	8.63
327	NASDAQ	RICK	Tue, Jan 28, 1997	8.75	8.88	8.75	8.75
326	NASDAQ	RICK	Mon, Jan 27, 1997	8.75	8.75	8.75	8.75
325	NASDAQ	RICK	Fri, Jan 24, 1997	8.75	8.88	8.75	8.75
324	NASDAQ	RICK	Thu, Jan 23, 1997	8.75	8.88	8.75	8.88
323	NASDAQ	RICK	Wed, Jan 22, 1997	8.75	8.88	8.75	8.75
322	NASDAQ	RICK	Tue, Jan 21, 1997	8.75	8.88	8.75	8.88
321	NASDAQ	RICK	Mon, Jan 20, 1997	8.75	8.75	8.75	8.75
320	NASDAQ	RICK	Fri, Jan 17, 1997	8.75	8.88	8.75	8.88
319	NASDAQ	RICK	Thu, Jan 16, 1997	8.75	8.75	8.75	8.75
318	NASDAQ	RICK	Wed, Jan 15, 1997	8.75	8.94	8.75	8.75
317	NASDAQ	RICK	Tue, Jan 14, 1997	8.75	8.88	8.75	8.75
316	NASDAQ	RICK	Mon, Jan 13, 1997	8.63	8.88	8.50	8.88
315	NASDAQ	RICK	Fri, Jan 10, 1997	8.63	8.88	8.63	8.63
314	NASDAQ	RICK	Thu, Jan 9, 1997	8.63	8.63	8.63	8.63
313	NASDAQ	RICK	Wed, Jan 8, 1997	8.63	8.88	8.63	8.88
312	NASDAQ	RICK	Tue, Jan 7, 1997	8.88	8.88	8.63	8.63
311	NASDAQ	RICK	Mon, Jan 6, 1997	8.50	8.75	8.50	8.63
310	NASDAQ	RICK	Fri, Jan 3, 1997	8.50	8.50	8.50	8.50
309	NASDAQ	RICK	Thu, Jan 2, 1997	8.50	8.63	8.50	8.50
308	NASDAQ	RICK	Tue, Dec 31, 1996	8.50	8.50	8.50	8.50
307	NASDAQ	RICK	Mon, Dec 30, 1996	8.50	8.63	8.50	8.63
306	NASDAQ	RICK	Fri, Dec 27, 1996	8.50	8.50	8.50	8.50
305	NASDAQ	RICK	Thu, Dec 26, 1996	8.50	8.50	8.50	8.50
304	NASDAQ	RICK	Tue, Dec 24, 1996	8.50	8.63	8.50	8.50
303	NASDAQ	RICK	Mon, Dec 23, 1996	8.50	8.50	8.50	8.50
302	NASDAQ	RICK	Fri, Dec 20, 1996	8.50	8.63	8.50	8.63
301	NASDAQ	RICK	Thu, Dec 19, 1996	8.50	8.75	8.50	8.50
300	NASDAQ	RICK	Wed, Dec 18, 1996	8.50	8.50	8.50	8.50
299	NASDAQ	RICK	Tue, Dec 17, 1996	8.50	8.50	8.50	8.50
298	NASDAQ	RICK	Mon, Dec 16, 1996	8.50	8.75	8.50	8.50
297	NASDAQ	RICK	Fri, Dec 13, 1996	8.50	8.50	8.50	8.50
296	NASDAQ	RICK	Thu, Dec 12, 1996	8.50	9.00	8.50	8.88
295	NASDAQ	RICK	Wed, Dec 11, 1996	8.50	8.50	8.50	8.50
294	NASDAQ	RICK	Tue, Dec 10, 1996	8.50	8.50	8.50	8.50
293	NASDAQ	RICK	Mon, Dec 9, 1996	8.91	9.00	8.50	8.75
292	NASDAQ	RICK	Fri, Dec 6, 1996	8.50	9.00	8.50	9.00
291	NASDAQ	RICK	Thu, Dec 5, 1996	8.50	8.50	8.50	8.50
290	NASDAQ	RICK	Wed, Dec 4, 1996	8.75	8.75	8.50	8.50
289	NASDAQ	RICK	Tue, Dec 3, 1996	8.50	9.00	8.50	8.50
288	NASDAQ	RICK	Mon, Dec 2, 1996	9.00	9.00	8.50	8.50
287	NASDAQ	RICK	Fri, Nov 29, 1996	8.50	9.00	8.50	8.50
286	NASDAQ	RICK	Wed, Nov 27, 1996	8.50	8.50	8.50	8.50
285	NASDAQ	RICK	Tue, Nov 26, 1996	8.50	8.75	8.50	8.50
284	NASDAQ	RICK	Mon, Nov 25, 1996	8.75	8.75	8.50	8.50
283	NASDAQ	RICK	Fri, Nov 22, 1996	8.50	8.75	8.50	8.75
282	NASDAQ	RICK	Thu, Nov 21, 1996	8.25	8.88	8.00	8.50
281	NASDAQ	RICK	Wed, Nov 20, 1996	8.00	8.25	8.00	8.00
280	NASDAQ	RICK	Tue, Nov 19, 1996	8.00	8.25	8.00	8.13
279	NASDAQ	RICK	Mon, Nov 18, 1996	8.25	8.25	8.00	8.25
278	NASDAQ	RICK	Fri, Nov 15, 1996	8.00	8.25	8.00	8.00
277	NASDAQ	RICK	Thu, Nov 14, 1996	8.00	8.25	8.00	8.00
276	NASDAQ	RICK	Wed, Nov 13, 1996	8.00	8.25	8.00	8.25
275	NASDAQ	RICK	Tue, Nov 12, 1996	8.25	8.47	8.00	8.00
274	NASDAQ	RICK	Mon, Nov 11, 1996	8.50	8.75	8.25	8.25
273	NASDAQ	RICK	Fri, Nov 8, 1996	9.00	9.00	8.50	8.50
272	NASDAQ	RICK	Thu, Nov 7, 1996	8.75	9.13	8.75	8.75
271	NASDAQ	RICK	Wed, Nov 6, 1996	8.75	9.13	8.75	9.13
270	NASDAQ	RICK	Tue, Nov 5, 1996	9.25	9.50	8.75	9.00
269	NASDAQ	RICK	Mon, Nov 4, 1996	9.50	9.50	9.25	9.25
268	NASDAQ	RICK	Fri, Nov 1, 1996	9.25	9.25	9.25	9.25
267	NASDAQ	RICK	Thu, Oct 31, 1996	9.75	9.75	9.25	9.75
266	NASDAQ	RICK	Wed, Oct 30, 1996	9.38	9.38	9.25	9.25
265	NASDAQ	RICK	Tue, Oct 29, 1996	9.63	10.00	9.38	9.38
264	NASDAQ	RICK	Mon, Oct 28, 1996	9.63	10.00	9.63	10.00
263	NASDAQ	RICK	Fri, Oct 25, 1996	9.63	10.00	9.63	9.63
262	NASDAQ	RICK	Thu, Oct 24, 1996	10.25	10.25	9.63	9.63
261	NASDAQ	RICK	Wed, Oct 23, 1996	10.00	10.25	10.00	10.00
260	NASDAQ	RICK	Tue, Oct 22, 1996	10.00	10.38	10.00	10.00
259	NASDAQ	RICK	Mon, Oct 21, 1996	10.00	10.38	10.00	10.25
258	NASDAQ	RICK	Fri, Oct 18, 1996	10.38	10.38	10.00	10.38
257	NASDAQ	RICK	Thu, Oct 17, 1996	10.13	10.25	10.00	10.00
256	NASDAQ	RICK	Wed, Oct 16, 1996	10.13	10.38	10.13	10.13
255	NASDAQ	RICK	Tue, Oct 15, 1996	10.13	10.38	10.13	10.25
254	NASDAQ	RICK	Mon, Oct 14, 1996	10.13	10.13	10.13	10.13
253	NASDAQ	RICK	Fri, Oct 11, 1996	10.13	10.13	10.13	10.13
252	NASDAQ	RICK	Thu, Oct 10, 1996	10.13	10.50	10.13	10.13
251	NASDAQ	RICK	Wed, Oct 9, 1996	10.50	10.50	10.25	10.25
250	NASDAQ	RICK	Tue, Oct 8, 1996	10.38	10.50	10.00	10.50
249	NASDAQ	RICK	Mon, Oct 7, 1996	10.75	11.00	10.38	10.38
248	NASDAQ	RICK	Fri, Oct 4, 1996	11.00	11.00	11.00	11.00
247	NASDAQ	RICK	Thu, Oct 3, 1996	11.00	11.00	10.75	10.75
246	NASDAQ	RICK	Wed, Oct 2, 1996	11.00	11.00	10.75	10.75
245	NASDAQ	RICK	Tue, Oct 1, 1996	10.75	11.00	10.75	10.75
244	NASDAQ	RICK	Mon, Sep 30, 1996	10.88	11.13	10.75	11.13
243	NASDAQ	RICK	Fri, Sep 27, 1996	11.13	11.13	10.88	10.88
242	NASDAQ	RICK	Thu, Sep 26, 1996	10.88	11.00	10.88	10.88
241	NASDAQ	RICK	Wed, Sep 25, 1996	10.88	11.13	10.88	10.88
240	NASDAQ	RICK	Tue, Sep 24, 1996	10.75	11.25	10.75	11.13
239	NASDAQ	RICK	Mon, Sep 23, 1996	11.00	11.25	10.75	11.00
238	NASDAQ	RICK	Fri, Sep 20, 1996	10.75	11.00	10.75	10.75
237	NASDAQ	RICK	Thu, Sep 19, 1996	10.63	11.13	10.50	10.75
236	NASDAQ	RICK	Wed, Sep 18, 1996	10.75	11.00	10.50	11.00
235	NASDAQ	RICK	Tue, Sep 17, 1996	10.75	10.75	10.50	10.50
234	NASDAQ	RICK	Mon, Sep 16, 1996	10.50	10.75	10.50	10.75
233	NASDAQ	RICK	Fri, Sep 13, 1996	10.50	10.88	10.50	10.75
232	NASDAQ	RICK	Thu, Sep 12, 1996	10.75	10.94	10.50	10.63
231	NASDAQ	RICK	Wed, Sep 11, 1996	9.88	10.50	9.88	10.25
230	NASDAQ	RICK	Tue, Sep 10, 1996	9.75	10.13	9.75	10.00
229	NASDAQ	RICK	Mon, Sep 9, 1996	10.00	10.13	9.75	10.13
228	NASDAQ	RICK	Fri, Sep 6, 1996	10.00	10.13	10.00	10.13
227	NASDAQ	RICK	Thu, Sep 5, 1996	10.00	10.13	10.00	10.13
226	NASDAQ	RICK	Wed, Sep 4, 1996	10.00	10.13	10.00	10.00
225	NASDAQ	RICK	Tue, Sep 3, 1996	10.00	10.00	10.00	10.00
224	NASDAQ	RICK	Fri, Aug 30, 1996	9.75	10.13	9.75	10.13
223	NASDAQ	RICK	Thu, Aug 29, 1996	10.13	10.13	9.75	9.75
222	NASDAQ	RICK	Wed, Aug 28, 1996	10.25	10.25	10.00	10.00
221	NASDAQ	RICK	Tue, Aug 27, 1996	10.25	10.25	10.00	10.00
220	NASDAQ	RICK	Mon, Aug 26, 1996	10.25	10.25	10.00	10.00
219	NASDAQ	RICK	Fri, Aug 23, 1996	10.00	10.25	10.00	10.13
218	NASDAQ	RICK	Thu, Aug 22, 1996	10.09	10.25	10.00	10.00
217	NASDAQ	RICK	Wed, Aug 21, 1996	10.25	10.25	10.00	10.00
216	NASDAQ	RICK	Tue, Aug 20, 1996	10.25	10.25	10.00	10.25
215	NASDAQ	RICK	Mon, Aug 19, 1996	10.00	10.25	10.00	10.00
214	NASDAQ	RICK	Fri, Aug 16, 1996	10.00	10.25	10.00	10.00
213	NASDAQ	RICK	Thu, Aug 15, 1996	10.25	10.25	10.00	10.00
212	NASDAQ	RICK	Wed, Aug 14, 1996	10.00	10.25	10.00	10.00
211	NASDAQ	RICK	Tue, Aug 13, 1996	10.00	10.00	10.00	10.00
210	NASDAQ	RICK	Mon, Aug 12, 1996	10.00	10.00	10.00	10.00
209	NASDAQ	RICK	Fri, Aug 9, 1996	10.00	10.00	10.00	10.00
208	NASDAQ	RICK	Thu, Aug 8, 1996	10.00	10.25	10.00	10.25
207	NASDAQ	RICK	Wed, Aug 7, 1996	10.00	10.25	10.00	10.00
206	NASDAQ	RICK	Tue, Aug 6, 1996	10.25	10.25	9.75	10.00
205	NASDAQ	RICK	Mon, Aug 5, 1996	10.25	10.25	10.00	10.13
204	NASDAQ	RICK	Fri, Aug 2, 1996	10.25	10.25	10.00	10.13
203	NASDAQ	RICK	Thu, Aug 1, 1996	10.13	10.25	10.00	10.00
202	NASDAQ	RICK	Wed, Jul 31, 1996	10.00	10.25	9.75	10.25
201	NASDAQ	RICK	Tue, Jul 30, 1996	9.75	10.25	9.75	10.13
200	NASDAQ	RICK	Mon, Jul 29, 1996	9.75	10.00	9.75	10.00
199	NASDAQ	RICK	Fri, Jul 26, 1996	9.75	10.00	9.75	10.00
198	NASDAQ	RICK	Thu, Jul 25, 1996	10.25	10.50	9.25	9.50
197	NASDAQ	RICK	Wed, Jul 24, 1996	10.50	10.75	10.25	10.25
196	NASDAQ	RICK	Tue, Jul 23, 1996	10.75	10.75	10.50	10.50
195	NASDAQ	RICK	Mon, Jul 22, 1996	10.75	10.75	10.50	10.50
194	NASDAQ	RICK	Fri, Jul 19, 1996	10.50	10.75	10.50	10.50
193	NASDAQ	RICK	Thu, Jul 18, 1996	10.50	10.75	10.50	10.50
192	NASDAQ	RICK	Wed, Jul 17, 1996	10.75	10.75	10.50	10.50
191	NASDAQ	RICK	Tue, Jul 16, 1996	10.75	10.75	10.50	10.50
190	NASDAQ	RICK	Mon, Jul 15, 1996	10.75	10.75	10.25	10.75
189	NASDAQ	RICK	Fri, Jul 12, 1996	10.50	10.75	10.50	10.50
188	NASDAQ	RICK	Thu, Jul 11, 1996	10.75	10.75	10.50	10.75
187	NASDAQ	RICK	Wed, Jul 10, 1996	10.50	10.50	10.50	10.50
186	NASDAQ	RICK	Tue, Jul 9, 1996	10.75	10.75	10.50	10.50
185	NASDAQ	RICK	Mon, Jul 8, 1996	10.75	10.75	10.50	10.75
184	NASDAQ	RICK	Fri, Jul 5, 1996	10.50	10.75	10.50	10.50
183	NASDAQ	RICK	Wed, Jul 3, 1996	10.50	10.75	10.50	10.50
182	NASDAQ	RICK	Tue, Jul 2, 1996	10.75	10.75	10.50	10.50
181	NASDAQ	RICK	Mon, Jul 1, 1996	10.75	10.75	10.50	10.50
180	NASDAQ	RICK	Fri, Jun 28, 1996	10.50	10.75	10.50	10.75
179	NASDAQ	RICK	Thu, Jun 27, 1996	10.50	10.50	10.50	10.50
178	NASDAQ	RICK	Wed, Jun 26, 1996	10.50	10.75	10.50	10.50
177	NASDAQ	RICK	Tue, Jun 25, 1996	10.50	10.75	10.50	10.50
176	NASDAQ	RICK	Mon, Jun 24, 1996	10.50	10.75	10.50	10.50
175	NASDAQ	RICK	Fri, Jun 21, 1996	10.50	10.88	10.50	10.50
174	NASDAQ	RICK	Thu, Jun 20, 1996	10.50	11.00	10.50	10.75
173	NASDAQ	RICK	Wed, Jun 19, 1996	11.00	11.00	10.50	10.50
172	NASDAQ	RICK	Tue, Jun 18, 1996	10.50	11.00	10.50	10.50
171	NASDAQ	RICK	Mon, Jun 17, 1996	11.25	11.25	10.50	11.00
170	NASDAQ	RICK	Fri, Jun 14, 1996	11.13	11.25	11.00	11.25
169	NASDAQ	RICK	Thu, Jun 13, 1996	10.75	11.00	10.63	11.00
168	NASDAQ	RICK	Wed, Jun 12, 1996	10.75	10.75	10.63	10.75
167	NASDAQ	RICK	Tue, Jun 11, 1996	10.75	10.75	10.63	10.75
166	NASDAQ	RICK	Mon, Jun 10, 1996	10.63	10.75	10.63	10.75
165	NASDAQ	RICK	Fri, Jun 7, 1996	11.00	11.00	10.63	11.00
164	NASDAQ	RICK	Thu, Jun 6, 1996	10.63	11.00	10.63	10.75
163	NASDAQ	RICK	Wed, Jun 5, 1996	11.00	11.00	10.50	11.00
162	NASDAQ	RICK	Tue, Jun 4, 1996	10.75	11.13	10.75	10.75
161	NASDAQ	RICK	Mon, Jun 3, 1996	11.25	11.50	10.75	10.75
160	NASDAQ	RICK	Fri, May 31, 1996	11.25	11.50	11.25	11.50
159	NASDAQ	RICK	Thu, May 30, 1996	11.50	11.75	11.38	11.38
158	NASDAQ	RICK	Wed, May 29, 1996	11.50	11.63	11.25	11.38
157	NASDAQ	RICK	Tue, May 28, 1996	11.25	11.50	11.25	11.44
156	NASDAQ	RICK	Fri, May 24, 1996	11.00	11.50	11.00	11.50
155	NASDAQ	RICK	Thu, May 23, 1996	11.00	11.25	11.00	11.25
154	NASDAQ	RICK	Wed, May 22, 1996	11.50	11.50	10.69	11.00
153	NASDAQ	RICK	Tue, May 21, 1996	11.00	11.25	11.00	11.25
152	NASDAQ	RICK	Mon, May 20, 1996	10.75	11.25	10.75	11.25
151	NASDAQ	RICK	Fri, May 17, 1996	10.25	11.13	10.00	10.75
150	NASDAQ	RICK	Thu, May 16, 1996	10.00	10.25	10.00	10.13
149	NASDAQ	RICK	Wed, May 15, 1996	10.25	10.25	9.88	10.00
148	NASDAQ	RICK	Tue, May 14, 1996	9.75	10.13	9.75	9.88
147	NASDAQ	RICK	Mon, May 13, 1996	10.13	10.13	9.75	9.88
146	NASDAQ	RICK	Fri, May 10, 1996	9.88	10.13	9.63	10.13
145	NASDAQ	RICK	Thu, May 9, 1996	9.75	10.13	9.50	9.63
144	NASDAQ	RICK	Wed, May 8, 1996	10.00	10.13	9.75	10.13
143	NASDAQ	RICK	Tue, May 7, 1996	10.00	10.13	9.75	10.00
142	NASDAQ	RICK	Mon, May 6, 1996	10.00	10.25	10.00	10.00
141	NASDAQ	RICK	Fri, May 3, 1996	9.63	10.25	9.63	10.00
140	NASDAQ	RICK	Thu, May 2, 1996	9.13	9.63	9.13	9.50
139	NASDAQ	RICK	Wed, May 1, 1996	9.13	9.38	9.13	9.13
138	NASDAQ	RICK	Tue, Apr 30, 1996	9.25	9.25	9.13	9.13
137	NASDAQ	RICK	Mon, Apr 29, 1996	9.13	9.38	9.13	9.13
136	NASDAQ	RICK	Fri, Apr 26, 1996	9.13	9.13	9.13	9.13
135	NASDAQ	RICK	Thu, Apr 25, 1996	9.00	9.38	9.00	9.25
134	NASDAQ	RICK	Wed, Apr 24, 1996	9.00	9.25	9.00	9.19
133	NASDAQ	RICK	Tue, Apr 23, 1996	9.00	9.25	9.00	9.00
132	NASDAQ	RICK	Mon, Apr 22, 1996	9.00	9.25	9.00	9.25
131	NASDAQ	RICK	Fri, Apr 19, 1996	9.00	9.25	9.00	9.00
130	NASDAQ	RICK	Thu, Apr 18, 1996	9.25	9.25	9.00	9.00
129	NASDAQ	RICK	Wed, Apr 17, 1996	8.88	9.25	8.88	9.25
128	NASDAQ	RICK	Tue, Apr 16, 1996	9.00	9.00	8.88	8.88
127	NASDAQ	RICK	Mon, Apr 15, 1996	8.88	9.13	8.88	9.00
126	NASDAQ	RICK	Fri, Apr 12, 1996	8.88	9.13	8.88	8.88
125	NASDAQ	RICK	Thu, Apr 11, 1996	8.88	9.13	8.88	8.88
124	NASDAQ	RICK	Wed, Apr 10, 1996	8.88	9.13	8.88	8.88
123	NASDAQ	RICK	Tue, Apr 9, 1996	8.88	9.13	8.88	9.13
122	NASDAQ	RICK	Mon, Apr 8, 1996	8.88	9.13	8.88	8.88
121	NASDAQ	RICK	Thu, Apr 4, 1996	8.88	8.88	8.88	8.88
120	NASDAQ	RICK	Wed, Apr 3, 1996	8.88	9.00	8.88	8.88
119	NASDAQ	RICK	Tue, Apr 2, 1996	9.00	9.00	8.88	8.88
118	NASDAQ	RICK	Mon, Apr 1, 1996	9.13	9.13	9.00	9.00
117	NASDAQ	RICK	Fri, Mar 29, 1996	9.13	9.13	8.88	9.00
116	NASDAQ	RICK	Thu, Mar 28, 1996	9.25	9.25	8.75	9.13
115	NASDAQ	RICK	Wed, Mar 27, 1996	9.00	9.25	9.00	9.00
114	NASDAQ	RICK	Tue, Mar 26, 1996	9.13	9.25	9.00	9.00
113	NASDAQ	RICK	Mon, Mar 25, 1996	9.25	9.38	9.13	9.13
112	NASDAQ	RICK	Fri, Mar 22, 1996	9.00	9.38	9.00	9.00
111	NASDAQ	RICK	Thu, Mar 21, 1996	9.00	9.38	9.00	9.00
110	NASDAQ	RICK	Wed, Mar 20, 1996	9.38	9.38	9.00	9.38
109	NASDAQ	RICK	Tue, Mar 19, 1996	9.00	9.38	9.00	9.00
108	NASDAQ	RICK	Mon, Mar 18, 1996	9.00	9.38	9.00	9.00
107	NASDAQ	RICK	Fri, Mar 15, 1996	9.00	9.38	9.00	9.38
106	NASDAQ	RICK	Thu, Mar 14, 1996	9.00	9.38	9.00	9.00
105	NASDAQ	RICK	Wed, Mar 13, 1996	9.25	9.38	9.00	9.00
104	NASDAQ	RICK	Tue, Mar 12, 1996	9.25	9.38	9.25	9.25
103	NASDAQ	RICK	Mon, Mar 11, 1996	9.25	9.38	9.25	9.25
102	NASDAQ	RICK	Fri, Mar 8, 1996	9.25	9.50	9.25	9.25
101	NASDAQ	RICK	Thu, Mar 7, 1996	9.25	9.50	9.25	9.50
100	NASDAQ	RICK	Wed, Mar 6, 1996	9.25	9.50	9.25	9.25
99	NASDAQ	RICK	Tue, Mar 5, 1996	9.25	9.50	9.25	9.25
98	NASDAQ	RICK	Mon, Mar 4, 1996	9.25	9.50	9.25	9.25
97	NASDAQ	RICK	Fri, Mar 1, 1996	9.50	9.50	9.25	9.25
96	NASDAQ	RICK	Thu, Feb 29, 1996	9.25	9.50	9.25	9.50
95	NASDAQ	RICK	Wed, Feb 28, 1996	9.25	9.38	9.25	9.38
94	NASDAQ	RICK	Tue, Feb 27, 1996	9.38	9.38	9.25	9.38
93	NASDAQ	RICK	Mon, Feb 26, 1996	9.25	9.38	9.25	9.38
92	NASDAQ	RICK	Fri, Feb 23, 1996	9.50	9.50	9.25	9.50
91	NASDAQ	RICK	Thu, Feb 22, 1996	9.38	9.50	9.13	9.25
90	NASDAQ	RICK	Wed, Feb 21, 1996	9.50	9.75	9.13	9.50
89	NASDAQ	RICK	Tue, Feb 20, 1996	10.25	10.25	9.50	9.75
88	NASDAQ	RICK	Fri, Feb 16, 1996	10.00	10.13	9.75	10.13
87	NASDAQ	RICK	Thu, Feb 15, 1996	10.00	10.00	9.63	9.63
86	NASDAQ	RICK	Wed, Feb 14, 1996	9.88	10.00	9.50	10.00
85	NASDAQ	RICK	Tue, Feb 13, 1996	9.50	9.88	9.13	9.88
84	NASDAQ	RICK	Mon, Feb 12, 1996	9.13	9.50	9.13	9.50
83	NASDAQ	RICK	Fri, Feb 9, 1996	9.50	9.50	9.13	9.50
82	NASDAQ	RICK	Thu, Feb 8, 1996	9.50	9.50	9.13	9.50
81	NASDAQ	RICK	Wed, Feb 7, 1996	9.13	9.50	9.13	9.13
80	NASDAQ	RICK	Tue, Feb 6, 1996	9.50	9.50	9.13	9.50
79	NASDAQ	RICK	Mon, Feb 5, 1996	9.13	9.25	9.13	9.25
78	NASDAQ	RICK	Fri, Feb 2, 1996	9.50	9.50	9.13	9.13
77	NASDAQ	RICK	Thu, Feb 1, 1996	9.13	9.50	9.13	9.13
76	NASDAQ	RICK	Wed, Jan 31, 1996	9.75	9.75	9.13	9.50
75	NASDAQ	RICK	Tue, Jan 30, 1996	9.75	9.75	9.13	9.13
74	NASDAQ	RICK	Mon, Jan 29, 1996	9.13	9.75	9.13	9.13
73	NASDAQ	RICK	Fri, Jan 26, 1996	9.13	9.75	9.13	9.13
72	NASDAQ	RICK	Thu, Jan 25, 1996	9.50	9.50	9.13	9.13
71	NASDAQ	RICK	Wed, Jan 24, 1996	9.75	9.88	9.00	9.13
70	NASDAQ	RICK	Tue, Jan 23, 1996	9.88	9.88	9.00	9.00
69	NASDAQ	RICK	Mon, Jan 22, 1996	9.75	9.88	9.00	9.88
68	NASDAQ	RICK	Fri, Jan 19, 1996	9.00	9.75	9.00	9.00
67	NASDAQ	RICK	Thu, Jan 18, 1996	9.00	9.75	9.00	9.00
66	NASDAQ	RICK	Wed, Jan 17, 1996	9.50	9.50	9.00	9.00
65	NASDAQ	RICK	Tue, Jan 16, 1996	9.13	9.63	9.00	9.50
64	NASDAQ	RICK	Mon, Jan 15, 1996	9.75	9.75	9.13	9.13
63	NASDAQ	RICK	Fri, Jan 12, 1996	9.75	9.75	9.13	9.13
62	NASDAQ	RICK	Thu, Jan 11, 1996	9.00	9.75	8.75	9.75
61	NASDAQ	RICK	Wed, Jan 10, 1996	8.88	9.00	8.63	8.94
60	NASDAQ	RICK	Tue, Jan 9, 1996	8.63	8.88	8.25	8.88
59	NASDAQ	RICK	Mon, Jan 8, 1996	8.38	8.38	8.13	8.25
58	NASDAQ	RICK	Fri, Jan 5, 1996	7.88	8.63	7.88	8.50
57	NASDAQ	RICK	Thu, Jan 4, 1996	7.88	7.94	7.88	7.88
56	NASDAQ	RICK	Wed, Jan 3, 1996	7.88	7.94	7.88	7.88
55	NASDAQ	RICK	Tue, Jan 2, 1996	7.88	7.94	7.88	7.88
54	NASDAQ	RICK	Fri, Dec 29, 1995	8.13	8.13	7.88	7.88
53	NASDAQ	RICK	Thu, Dec 28, 1995	8.25	8.50	8.00	8.13
52	NASDAQ	RICK	Wed, Dec 27, 1995	8.38	8.50	8.00	8.25
51	NASDAQ	RICK	Tue, Dec 26, 1995	7.75	8.50	7.75	8.38
50	NASDAQ	RICK	Fri, Dec 22, 1995	7.75	8.38	7.75	8.38
49	NASDAQ	RICK	Thu, Dec 21, 1995	7.75	8.38	7.75	8.38
48	NASDAQ	RICK	Wed, Dec 20, 1995	7.75	8.38	7.75	7.75
47	NASDAQ	RICK	Tue, Dec 19, 1995	8.00	8.38	7.88	7.88
46	NASDAQ	RICK	Mon, Dec 18, 1995	8.00	8.38	8.00	8.00
45	NASDAQ	RICK	Fri, Dec 15, 1995	8.38	8.38	8.00	8.00
44	NASDAQ	RICK	Thu, Dec 14, 1995	7.94	8.25	7.94	8.25
43	NASDAQ	RICK	Wed, Dec 13, 1995	8.06	8.13	7.88	7.94
42	NASDAQ	RICK	Tue, Dec 12, 1995	7.88	8.06	7.88	8.06
41	NASDAQ	RICK	Mon, Dec 11, 1995	7.88	8.13	7.88	8.00
40	NASDAQ	RICK	Fri, Dec 8, 1995	7.88	8.13	7.88	7.88
39	NASDAQ	RICK	Thu, Dec 7, 1995	7.88	8.13	7.88	8.00
38	NASDAQ	RICK	Wed, Dec 6, 1995	8.13	8.13	7.88	7.88
37	NASDAQ	RICK	Tue, Dec 5, 1995	8.13	8.13	7.88	7.88
36	NASDAQ	RICK	Mon, Dec 4, 1995	8.13	8.13	7.88	8.13
35	NASDAQ	RICK	Fri, Dec 1, 1995	8.13	8.13	7.88	8.13
34	NASDAQ	RICK	Thu, Nov 30, 1995	7.75	8.13	7.75	8.13
33	NASDAQ	RICK	Wed, Nov 29, 1995	7.75	8.13	7.75	8.00
32	NASDAQ	RICK	Tue, Nov 28, 1995	8.13	8.13	7.75	7.75
31	NASDAQ	RICK	Mon, Nov 27, 1995	7.63	8.13	7.63	8.13
30	NASDAQ	RICK	Fri, Nov 24, 1995	8.00	8.00	7.63	8.00
29	NASDAQ	RICK	Wed, Nov 22, 1995	8.00	8.00	7.50	8.00
28	NASDAQ	RICK	Tue, Nov 21, 1995	7.75	8.00	7.63	7.63
27	NASDAQ	RICK	Mon, Nov 20, 1995	7.75	8.00	7.75	8.00
26	NASDAQ	RICK	Fri, Nov 17, 1995	7.75	8.00	7.75	8.00
25	NASDAQ	RICK	Thu, Nov 16, 1995	7.75	8.00	7.75	7.75
24	NASDAQ	RICK	Wed, Nov 15, 1995	8.13	8.13	7.75	7.75
23	NASDAQ	RICK	Tue, Nov 14, 1995	8.13	8.13	7.75	8.13
22	NASDAQ	RICK	Mon, Nov 13, 1995	7.75	8.13	7.75	7.88
21	NASDAQ	RICK	Fri, Nov 10, 1995	7.88	8.13	7.75	8.13
20	NASDAQ	RICK	Thu, Nov 9, 1995	7.88	8.13	7.88	7.88
19	NASDAQ	RICK	Wed, Nov 8, 1995	8.13	8.13	7.88	7.88
18	NASDAQ	RICK	Tue, Nov 7, 1995	8.13	8.13	7.88	7.88
17	NASDAQ	RICK	Mon, Nov 6, 1995	8.13	8.13	7.88	7.88
16	NASDAQ	RICK	Fri, Nov 3, 1995	8.13	8.13	7.75	7.88
15	NASDAQ	RICK	Thu, Nov 2, 1995	7.75	8.13	7.75	8.13
14	NASDAQ	RICK	Wed, Nov 1, 1995	8.25	8.25	7.75	8.13
13	NASDAQ	RICK	Tue, Oct 31, 1995	8.38	8.38	8.00	8.00
12	NASDAQ	RICK	Mon, Oct 30, 1995	8.00	8.38	7.75	8.13
11	NASDAQ	RICK	Fri, Oct 27, 1995	7.75	8.00	7.38	7.75
10	NASDAQ	RICK	Thu, Oct 26, 1995	8.50	8.50	7.38	7.38
9	NASDAQ	RICK	Wed, Oct 25, 1995	8.63	8.75	8.25	8.25
8	NASDAQ	RICK	Tue, Oct 24, 1995	8.75	8.88	8.50	8.63
7	NASDAQ	RICK	Mon, Oct 23, 1995	8.63	9.00	8.63	8.63
6	NASDAQ	RICK	Fri, Oct 20, 1995	9.13	9.13	8.88	8.88
5	NASDAQ	RICK	Thu, Oct 19, 1995	9.13	9.25	8.75	9.00
4	NASDAQ	RICK	Wed, Oct 18, 1995	9.75	9.75	8.44	9.00
3	NASDAQ	RICK	Tue, Oct 17, 1995	10.50	10.50	8.75	9.75
2	NASDAQ	RICK	Mon, Oct 16, 1995	9.25	10.50	8.50	10.00
1	NASDAQ	RICK	Fri, Oct 13, 1995	7.00	9.25	7.00	8.75
#	Exchange	Symbol	Date	Open	High	Low	Close

RCI Hospitality Holdings Inc NASDAQ:RICK 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