Rambus Inc NASDAQ:RMBS Historical Prices

Below are the 6745 trading days of historical prices for RMBS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6745	NASDAQ	RMBS	Mon, Mar 4, 2024	65.43	65.62	63.71	63.88
6744	NASDAQ	RMBS	Fri, Mar 1, 2024	60.99	65.68	60.32	64.49
6743	NASDAQ	RMBS	Thu, Feb 29, 2024	58.01	59.73	57.70	59.24
6742	NASDAQ	RMBS	Wed, Feb 28, 2024	56.85	57.32	56.34	56.86
6741	NASDAQ	RMBS	Tue, Feb 27, 2024	58.84	59.48	57.61	57.65
6740	NASDAQ	RMBS	Mon, Feb 26, 2024	56.82	59.23	56.63	58.62
6739	NASDAQ	RMBS	Fri, Feb 23, 2024	58.05	58.05	55.36	56.04
6738	NASDAQ	RMBS	Thu, Feb 22, 2024	58.11	58.95	57.74	57.91
6737	NASDAQ	RMBS	Wed, Feb 21, 2024	54.34	56.31	54.10	56.31
6736	NASDAQ	RMBS	Tue, Feb 20, 2024	55.10	55.81	54.49	55.06
6735	NASDAQ	RMBS	Fri, Feb 16, 2024	56.29	57.12	55.10	56.09
6734	NASDAQ	RMBS	Thu, Feb 15, 2024	57.38	57.58	55.59	56.34
6733	NASDAQ	RMBS	Wed, Feb 14, 2024	56.30	57.18	55.57	57.02
6732	NASDAQ	RMBS	Tue, Feb 13, 2024	55.03	56.56	54.17	55.22
6731	NASDAQ	RMBS	Mon, Feb 12, 2024	58.80	59.74	57.66	58.04
6730	NASDAQ	RMBS	Fri, Feb 9, 2024	56.89	59.14	56.80	58.70
6729	NASDAQ	RMBS	Thu, Feb 8, 2024	53.81	57.36	53.81	56.25
6728	NASDAQ	RMBS	Wed, Feb 7, 2024	55.60	56.21	53.11	53.62
6727	NASDAQ	RMBS	Tue, Feb 6, 2024	62.55	62.55	54.82	55.26
6726	NASDAQ	RMBS	Mon, Feb 5, 2024	69.15	69.89	67.97	68.37
6725	NASDAQ	RMBS	Fri, Feb 2, 2024	67.90	69.07	67.33	68.85
6724	NASDAQ	RMBS	Thu, Feb 1, 2024	68.87	69.30	67.66	68.15
6723	NASDAQ	RMBS	Wed, Jan 31, 2024	69.74	70.87	68.24	68.53
6722	NASDAQ	RMBS	Tue, Jan 30, 2024	73.01	73.62	70.86	71.43
6721	NASDAQ	RMBS	Mon, Jan 29, 2024	71.69	73.09	70.78	73.03
6720	NASDAQ	RMBS	Fri, Jan 26, 2024	72.25	73.19	70.45	71.28
6719	NASDAQ	RMBS	Thu, Jan 25, 2024	75.26	75.90	73.05	73.24
6718	NASDAQ	RMBS	Wed, Jan 24, 2024	74.96	75.98	72.81	73.37
6717	NASDAQ	RMBS	Tue, Jan 23, 2024	74.04	75.00	73.07	73.65
6716	NASDAQ	RMBS	Mon, Jan 22, 2024	74.63	76.38	72.00	73.99
6715	NASDAQ	RMBS	Fri, Jan 19, 2024	70.36	73.38	69.83	73.22
6714	NASDAQ	RMBS	Thu, Jan 18, 2024	69.46	70.09	67.44	69.18
6713	NASDAQ	RMBS	Wed, Jan 17, 2024	68.10	68.50	65.79	67.56
6712	NASDAQ	RMBS	Tue, Jan 16, 2024	66.02	71.93	65.42	68.87
6711	NASDAQ	RMBS	Fri, Jan 12, 2024	66.50	66.60	65.16	65.97
6710	NASDAQ	RMBS	Thu, Jan 11, 2024	65.29	66.72	63.79	66.28
6709	NASDAQ	RMBS	Wed, Jan 10, 2024	67.05	67.22	64.51	65.21
6708	NASDAQ	RMBS	Tue, Jan 9, 2024	65.48	67.44	65.47	66.70
6707	NASDAQ	RMBS	Mon, Jan 8, 2024	63.89	66.91	63.89	66.59
6706	NASDAQ	RMBS	Fri, Jan 5, 2024	62.64	63.82	62.12	63.40
6705	NASDAQ	RMBS	Thu, Jan 4, 2024	63.00	64.12	62.25	62.74
6704	NASDAQ	RMBS	Wed, Jan 3, 2024	63.99	65.95	63.31	63.91
6703	NASDAQ	RMBS	Tue, Jan 2, 2024	67.02	67.31	64.25	65.25
6702	NASDAQ	RMBS	Fri, Dec 29, 2023	68.66	69.26	67.74	68.25
6701	NASDAQ	RMBS	Thu, Dec 28, 2023	68.50	69.16	67.55	68.60
6700	NASDAQ	RMBS	Wed, Dec 27, 2023	70.41	70.41	68.07	68.49
6699	NASDAQ	RMBS	Tue, Dec 26, 2023	70.21	71.29	69.58	69.89
6698	NASDAQ	RMBS	Fri, Dec 22, 2023	69.83	70.88	69.30	69.65
6697	NASDAQ	RMBS	Thu, Dec 21, 2023	67.43	70.27	67.22	69.35
6696	NASDAQ	RMBS	Wed, Dec 20, 2023	66.58	68.32	64.85	64.92
6695	NASDAQ	RMBS	Tue, Dec 19, 2023	69.02	69.78	66.75	67.22
6694	NASDAQ	RMBS	Mon, Dec 18, 2023	69.48	69.90	68.31	68.62
6693	NASDAQ	RMBS	Fri, Dec 15, 2023	70.74	70.74	68.43	69.47
6692	NASDAQ	RMBS	Thu, Dec 14, 2023	69.71	71.90	68.92	69.99
6691	NASDAQ	RMBS	Wed, Dec 13, 2023	67.47	68.78	65.87	68.70
6690	NASDAQ	RMBS	Tue, Dec 12, 2023	67.90	68.67	67.18	67.38
6689	NASDAQ	RMBS	Mon, Dec 11, 2023	65.99	68.44	65.32	68.26
6688	NASDAQ	RMBS	Fri, Dec 8, 2023	64.03	66.37	64.03	65.52
6687	NASDAQ	RMBS	Thu, Dec 7, 2023	64.64	64.94	63.28	64.67
6686	NASDAQ	RMBS	Wed, Dec 6, 2023	65.56	66.71	64.02	64.10
6685	NASDAQ	RMBS	Tue, Dec 5, 2023	64.50	65.17	63.55	64.56
6684	NASDAQ	RMBS	Mon, Dec 4, 2023	67.13	67.22	63.39	64.85
6683	NASDAQ	RMBS	Fri, Dec 1, 2023	67.46	69.36	67.04	68.93
6682	NASDAQ	RMBS	Thu, Nov 30, 2023	69.59	69.62	66.21	67.67
6681	NASDAQ	RMBS	Wed, Nov 29, 2023	68.94	70.72	68.35	69.05
6680	NASDAQ	RMBS	Tue, Nov 28, 2023	67.25	68.55	66.15	67.71
6679	NASDAQ	RMBS	Mon, Nov 27, 2023	67.16	68.83	66.62	67.80
6678	NASDAQ	RMBS	Fri, Nov 24, 2023	67.51	68.13	67.30	67.48
6677	NASDAQ	RMBS	Wed, Nov 22, 2023	67.82	69.24	67.33	67.51
6676	NASDAQ	RMBS	Tue, Nov 21, 2023	69.00	69.08	65.94	66.93
6675	NASDAQ	RMBS	Mon, Nov 20, 2023	65.86	69.78	65.86	69.62
6674	NASDAQ	RMBS	Fri, Nov 17, 2023	65.63	66.79	65.36	66.22
6673	NASDAQ	RMBS	Thu, Nov 16, 2023	66.00	66.65	65.07	65.38
6672	NASDAQ	RMBS	Wed, Nov 15, 2023	67.61	67.91	66.04	66.52
6671	NASDAQ	RMBS	Tue, Nov 14, 2023	64.90	67.33	64.40	67.25
6670	NASDAQ	RMBS	Mon, Nov 13, 2023	62.27	62.94	61.05	62.61
6669	NASDAQ	RMBS	Fri, Nov 10, 2023	60.00	63.14	59.61	62.69
6668	NASDAQ	RMBS	Thu, Nov 9, 2023	60.53	61.44	59.05	59.32
6667	NASDAQ	RMBS	Wed, Nov 8, 2023	58.17	61.01	57.67	60.57
6666	NASDAQ	RMBS	Tue, Nov 7, 2023	57.56	58.78	57.45	58.10
6665	NASDAQ	RMBS	Mon, Nov 6, 2023	58.10	58.46	57.00	57.86
6664	NASDAQ	RMBS	Fri, Nov 3, 2023	54.99	58.50	54.87	58.07
6663	NASDAQ	RMBS	Thu, Nov 2, 2023	54.59	55.23	53.21	54.54
6662	NASDAQ	RMBS	Wed, Nov 1, 2023	54.39	55.11	52.62	54.19
6661	NASDAQ	RMBS	Tue, Oct 31, 2023	50.00	55.34	49.25	54.33
6660	NASDAQ	RMBS	Mon, Oct 30, 2023	50.86	51.08	48.78	49.62
6659	NASDAQ	RMBS	Fri, Oct 27, 2023	49.17	51.67	49.09	51.61
6658	NASDAQ	RMBS	Thu, Oct 26, 2023	52.08	52.08	48.13	48.23
6657	NASDAQ	RMBS	Wed, Oct 25, 2023	54.79	55.81	52.21	52.29
6656	NASDAQ	RMBS	Tue, Oct 24, 2023	55.48	55.93	54.55	55.63
6655	NASDAQ	RMBS	Mon, Oct 23, 2023	54.58	56.00	53.82	54.90
6654	NASDAQ	RMBS	Fri, Oct 20, 2023	55.50	56.04	54.53	54.77
6653	NASDAQ	RMBS	Thu, Oct 19, 2023	58.90	59.66	54.89	55.34
6652	NASDAQ	RMBS	Wed, Oct 18, 2023	58.76	59.23	57.85	58.26
6651	NASDAQ	RMBS	Tue, Oct 17, 2023	57.86	59.97	56.54	58.97
6650	NASDAQ	RMBS	Mon, Oct 16, 2023	57.57	58.97	57.26	58.89
6649	NASDAQ	RMBS	Fri, Oct 13, 2023	60.25	60.40	57.13	57.23
6648	NASDAQ	RMBS	Thu, Oct 12, 2023	60.94	61.93	59.62	60.29
6647	NASDAQ	RMBS	Wed, Oct 11, 2023	60.88	61.78	60.35	60.87
6646	NASDAQ	RMBS	Tue, Oct 10, 2023	59.79	61.62	59.62	60.85
6645	NASDAQ	RMBS	Mon, Oct 9, 2023	58.58	59.67	58.15	59.32
6644	NASDAQ	RMBS	Fri, Oct 6, 2023	56.63	59.61	56.12	59.36
6643	NASDAQ	RMBS	Thu, Oct 5, 2023	56.89	57.61	56.50	57.22
6642	NASDAQ	RMBS	Wed, Oct 4, 2023	55.19	57.43	54.85	57.10
6641	NASDAQ	RMBS	Tue, Oct 3, 2023	55.59	56.49	54.20	54.73
6640	NASDAQ	RMBS	Mon, Oct 2, 2023	55.95	58.05	55.39	56.17
6639	NASDAQ	RMBS	Fri, Sep 29, 2023	56.37	56.84	55.50	55.79
6638	NASDAQ	RMBS	Thu, Sep 28, 2023	54.44	56.60	54.05	55.74
6637	NASDAQ	RMBS	Wed, Sep 27, 2023	53.24	55.08	53.12	54.46
6636	NASDAQ	RMBS	Tue, Sep 26, 2023	53.15	53.48	52.11	52.59
6635	NASDAQ	RMBS	Mon, Sep 25, 2023	53.53	54.80	53.40	53.86
6634	NASDAQ	RMBS	Fri, Sep 22, 2023	53.78	54.21	53.29	53.66
6633	NASDAQ	RMBS	Thu, Sep 21, 2023	53.71	54.78	52.96	53.01
6632	NASDAQ	RMBS	Wed, Sep 20, 2023	56.14	56.60	54.45	54.47
6631	NASDAQ	RMBS	Tue, Sep 19, 2023	56.73	56.73	55.22	55.84
6630	NASDAQ	RMBS	Mon, Sep 18, 2023	54.95	57.15	54.85	56.82
6629	NASDAQ	RMBS	Fri, Sep 15, 2023	59.20	59.98	54.34	55.55
6628	NASDAQ	RMBS	Thu, Sep 14, 2023	59.01	60.14	58.41	59.29
6627	NASDAQ	RMBS	Wed, Sep 13, 2023	56.89	58.92	56.69	58.69
6626	NASDAQ	RMBS	Tue, Sep 12, 2023	56.22	57.50	56.22	56.85
6625	NASDAQ	RMBS	Mon, Sep 11, 2023	56.67	56.67	56.67	56.67
6624	NASDAQ	RMBS	Fri, Sep 8, 2023	56.02	56.53	54.83	55.25
6623	NASDAQ	RMBS	Thu, Sep 7, 2023	55.73	56.14	54.15	56.02
6622	NASDAQ	RMBS	Wed, Sep 6, 2023	57.05	57.86	56.54	57.03
6621	NASDAQ	RMBS	Tue, Sep 5, 2023	56.60	57.68	56.31	57.20
6620	NASDAQ	RMBS	Fri, Sep 1, 2023	57.07	57.66	56.45	57.26
6619	NASDAQ	RMBS	Thu, Aug 31, 2023	56.05	57.37	56.05	56.47
6618	NASDAQ	RMBS	Wed, Aug 30, 2023	55.13	57.11	54.81	56.42
6617	NASDAQ	RMBS	Tue, Aug 29, 2023	53.71	55.55	53.42	55.37
6616	NASDAQ	RMBS	Mon, Aug 28, 2023	53.91	54.44	53.43	54.16
6615	NASDAQ	RMBS	Fri, Aug 25, 2023	52.84	53.77	52.02	53.28
6614	NASDAQ	RMBS	Thu, Aug 24, 2023	56.79	56.98	52.89	52.96
6613	NASDAQ	RMBS	Wed, Aug 23, 2023	53.33	55.93	53.27	55.73
6612	NASDAQ	RMBS	Tue, Aug 22, 2023	54.15	54.30	53.27	53.57
6611	NASDAQ	RMBS	Mon, Aug 21, 2023	52.09	53.71	52.00	53.56
6610	NASDAQ	RMBS	Fri, Aug 18, 2023	50.51	52.06	50.42	51.76
6609	NASDAQ	RMBS	Thu, Aug 17, 2023	52.90	52.90	50.92	51.06
6608	NASDAQ	RMBS	Wed, Aug 16, 2023	53.50	53.99	52.72	52.85
6607	NASDAQ	RMBS	Tue, Aug 15, 2023	54.61	55.32	53.54	53.72
6606	NASDAQ	RMBS	Mon, Aug 14, 2023	52.20	55.03	52.01	54.69
6605	NASDAQ	RMBS	Fri, Aug 11, 2023	49.30	53.25	49.08	52.30
6604	NASDAQ	RMBS	Thu, Aug 10, 2023	50.86	50.86	48.82	49.28
6603	NASDAQ	RMBS	Wed, Aug 9, 2023	51.20	51.22	49.57	50.17
6602	NASDAQ	RMBS	Tue, Aug 8, 2023	52.76	53.06	51.24	51.44
6601	NASDAQ	RMBS	Mon, Aug 7, 2023	54.00	54.48	53.01	53.71
6600	NASDAQ	RMBS	Fri, Aug 4, 2023	53.30	55.22	53.18	53.77
6599	NASDAQ	RMBS	Thu, Aug 3, 2023	53.41	53.82	52.28	53.62
6598	NASDAQ	RMBS	Wed, Aug 2, 2023	53.82	54.37	52.27	53.96
6597	NASDAQ	RMBS	Tue, Aug 1, 2023	52.55	55.76	48.51	54.87
6596	NASDAQ	RMBS	Mon, Jul 31, 2023	63.00	63.49	62.04	62.61
6595	NASDAQ	RMBS	Fri, Jul 28, 2023	61.95	62.94	61.50	62.56
6594	NASDAQ	RMBS	Thu, Jul 27, 2023	60.81	61.83	60.37	60.97
6593	NASDAQ	RMBS	Wed, Jul 26, 2023	59.84	60.23	58.42	59.25
6592	NASDAQ	RMBS	Tue, Jul 25, 2023	60.07	61.36	60.07	60.56
6591	NASDAQ	RMBS	Mon, Jul 24, 2023	60.32	60.50	59.36	59.79
6590	NASDAQ	RMBS	Fri, Jul 21, 2023	60.28	61.38	60.00	60.53
6589	NASDAQ	RMBS	Thu, Jul 20, 2023	59.42	59.78	57.16	58.69
6588	NASDAQ	RMBS	Wed, Jul 19, 2023	63.15	63.47	60.02	60.25
6587	NASDAQ	RMBS	Tue, Jul 18, 2023	63.66	63.66	61.78	63.00
6586	NASDAQ	RMBS	Mon, Jul 17, 2023	61.67	63.79	61.32	63.73
6585	NASDAQ	RMBS	Fri, Jul 14, 2023	65.32	66.22	61.49	61.82
6584	NASDAQ	RMBS	Thu, Jul 13, 2023	61.76	65.09	61.76	64.89
6583	NASDAQ	RMBS	Wed, Jul 12, 2023	62.04	62.12	61.01	61.40
6582	NASDAQ	RMBS	Tue, Jul 11, 2023	62.00	62.51	59.76	61.14
6581	NASDAQ	RMBS	Mon, Jul 10, 2023	60.25	61.95	59.82	61.56
6580	NASDAQ	RMBS	Fri, Jul 7, 2023	61.07	61.73	60.23	60.30
6579	NASDAQ	RMBS	Thu, Jul 6, 2023	61.81	62.22	60.36	60.60
6578	NASDAQ	RMBS	Wed, Jul 5, 2023	63.82	64.50	62.58	62.60
6577	NASDAQ	RMBS	Mon, Jul 3, 2023	64.70	65.24	63.25	63.92
6576	NASDAQ	RMBS	Fri, Jun 30, 2023	64.10	65.24	63.52	64.17
6575	NASDAQ	RMBS	Thu, Jun 29, 2023	61.29	64.49	61.29	63.10
6574	NASDAQ	RMBS	Wed, Jun 28, 2023	59.03	60.59	58.59	59.83
6573	NASDAQ	RMBS	Tue, Jun 27, 2023	57.75	60.00	57.07	59.70
6572	NASDAQ	RMBS	Mon, Jun 26, 2023	59.36	60.01	57.40	57.64
6571	NASDAQ	RMBS	Fri, Jun 23, 2023	59.72	59.91	58.90	59.27
6570	NASDAQ	RMBS	Thu, Jun 22, 2023	58.91	61.08	58.20	61.00
6569	NASDAQ	RMBS	Wed, Jun 21, 2023	59.63	60.41	59.00	59.06
6568	NASDAQ	RMBS	Tue, Jun 20, 2023	60.00	60.84	59.57	59.84
6567	NASDAQ	RMBS	Fri, Jun 16, 2023	61.34	61.43	59.77	60.38
6566	NASDAQ	RMBS	Thu, Jun 15, 2023	60.69	61.46	59.41	60.59
6565	NASDAQ	RMBS	Wed, Jun 14, 2023	62.66	63.25	60.84	62.37
6564	NASDAQ	RMBS	Tue, Jun 13, 2023	64.28	64.50	62.67	63.34
6563	NASDAQ	RMBS	Mon, Jun 12, 2023	64.42	64.87	63.18	63.40
6562	NASDAQ	RMBS	Fri, Jun 9, 2023	65.10	66.45	63.55	63.67
6561	NASDAQ	RMBS	Thu, Jun 8, 2023	63.94	65.15	63.81	64.45
6560	NASDAQ	RMBS	Wed, Jun 7, 2023	63.70	65.53	63.20	64.03
6559	NASDAQ	RMBS	Tue, Jun 6, 2023	63.16	64.16	62.53	63.12
6558	NASDAQ	RMBS	Mon, Jun 5, 2023	63.10	63.41	61.36	63.22
6557	NASDAQ	RMBS	Fri, Jun 2, 2023	66.40	66.79	62.90	63.86
6556	NASDAQ	RMBS	Thu, Jun 1, 2023	64.41	66.84	64.41	66.07
6555	NASDAQ	RMBS	Wed, May 31, 2023	64.10	65.51	63.02	63.96
6554	NASDAQ	RMBS	Tue, May 30, 2023	67.92	68.54	65.34	65.54
6553	NASDAQ	RMBS	Fri, May 26, 2023	64.00	66.97	62.88	66.52
6552	NASDAQ	RMBS	Thu, May 25, 2023	61.42	64.34	60.80	63.24
6551	NASDAQ	RMBS	Wed, May 24, 2023	56.74	57.82	56.10	57.33
6550	NASDAQ	RMBS	Tue, May 23, 2023	58.43	59.34	57.74	57.91
6549	NASDAQ	RMBS	Mon, May 22, 2023	59.05	59.61	58.27	58.70
6548	NASDAQ	RMBS	Fri, May 19, 2023	59.27	59.95	57.75	59.47
6547	NASDAQ	RMBS	Thu, May 18, 2023	55.71	59.18	54.88	58.71
6546	NASDAQ	RMBS	Wed, May 17, 2023	52.75	54.23	51.53	53.55
6545	NASDAQ	RMBS	Tue, May 16, 2023	50.47	53.02	50.41	52.59
6544	NASDAQ	RMBS	Mon, May 15, 2023	49.60	51.04	49.19	50.80
6543	NASDAQ	RMBS	Fri, May 12, 2023	49.65	50.60	48.97	49.60
6542	NASDAQ	RMBS	Thu, May 11, 2023	49.09	49.62	48.22	49.29
6541	NASDAQ	RMBS	Wed, May 10, 2023	48.18	49.51	47.93	49.26
6540	NASDAQ	RMBS	Tue, May 9, 2023	48.03	48.03	46.89	47.48
6539	NASDAQ	RMBS	Mon, May 8, 2023	48.36	48.91	47.45	48.49
6538	NASDAQ	RMBS	Fri, May 5, 2023	46.96	48.54	46.96	48.33
6537	NASDAQ	RMBS	Thu, May 4, 2023	47.01	47.34	45.77	46.73
6536	NASDAQ	RMBS	Wed, May 3, 2023	48.06	48.45	46.36	47.15
6535	NASDAQ	RMBS	Tue, May 2, 2023	44.78	49.78	44.51	48.51
6534	NASDAQ	RMBS	Mon, May 1, 2023	44.72	45.50	44.45	45.28
6533	NASDAQ	RMBS	Fri, Apr 28, 2023	44.51	44.84	43.99	44.34
6532	NASDAQ	RMBS	Thu, Apr 27, 2023	45.90	45.90	43.58	44.89
6531	NASDAQ	RMBS	Wed, Apr 26, 2023	45.05	47.07	45.05	45.95
6530	NASDAQ	RMBS	Tue, Apr 25, 2023	48.14	48.14	44.50	45.29
6529	NASDAQ	RMBS	Mon, Apr 24, 2023	49.43	49.85	48.41	48.62
6528	NASDAQ	RMBS	Fri, Apr 21, 2023	49.33	49.61	48.39	49.30
6527	NASDAQ	RMBS	Thu, Apr 20, 2023	48.66	51.06	48.59	49.36
6526	NASDAQ	RMBS	Wed, Apr 19, 2023	49.22	49.46	48.67	49.12
6525	NASDAQ	RMBS	Tue, Apr 18, 2023	49.92	50.78	49.40	49.53
6524	NASDAQ	RMBS	Mon, Apr 17, 2023	49.70	50.20	49.07	49.42
6523	NASDAQ	RMBS	Fri, Apr 14, 2023	50.58	51.06	49.43	50.06
6522	NASDAQ	RMBS	Thu, Apr 13, 2023	50.00	51.14	49.67	50.69
6521	NASDAQ	RMBS	Wed, Apr 12, 2023	50.13	50.61	49.08	49.61
6520	NASDAQ	RMBS	Tue, Apr 11, 2023	50.40	50.99	49.74	49.97
6519	NASDAQ	RMBS	Mon, Apr 10, 2023	48.20	50.50	48.00	49.96
6518	NASDAQ	RMBS	Thu, Apr 6, 2023	48.63	49.24	48.06	48.59
6517	NASDAQ	RMBS	Wed, Apr 5, 2023	48.82	49.41	48.28	49.12
6516	NASDAQ	RMBS	Tue, Apr 4, 2023	50.74	50.89	48.48	48.80
6515	NASDAQ	RMBS	Mon, Apr 3, 2023	51.19	51.88	49.60	50.63
6514	NASDAQ	RMBS	Fri, Mar 31, 2023	50.58	51.31	50.13	51.26
6513	NASDAQ	RMBS	Thu, Mar 30, 2023	47.79	50.81	47.69	50.53
6512	NASDAQ	RMBS	Wed, Mar 29, 2023	44.13	47.89	44.13	47.70
6511	NASDAQ	RMBS	Tue, Mar 28, 2023	45.12	45.31	43.19	43.49
6510	NASDAQ	RMBS	Mon, Mar 27, 2023	44.56	45.63	44.35	45.53
6509	NASDAQ	RMBS	Fri, Mar 24, 2023	45.02	45.24	43.85	44.34
6508	NASDAQ	RMBS	Thu, Mar 23, 2023	45.54	46.29	44.66	45.60
6507	NASDAQ	RMBS	Wed, Mar 22, 2023	45.52	46.15	44.77	44.78
6506	NASDAQ	RMBS	Tue, Mar 21, 2023	45.32	45.76	44.75	45.52
6505	NASDAQ	RMBS	Mon, Mar 20, 2023	44.31	44.89	43.94	44.74
6504	NASDAQ	RMBS	Fri, Mar 17, 2023	44.88	45.22	43.71	44.08
6503	NASDAQ	RMBS	Thu, Mar 16, 2023	41.69	45.02	41.61	44.90
6502	NASDAQ	RMBS	Wed, Mar 15, 2023	42.46	42.86	41.24	42.06
6501	NASDAQ	RMBS	Tue, Mar 14, 2023	41.98	43.56	41.43	43.08
6500	NASDAQ	RMBS	Mon, Mar 13, 2023	40.52	41.90	40.48	41.24
6499	NASDAQ	RMBS	Fri, Mar 10, 2023	42.70	42.98	41.14	41.30
6498	NASDAQ	RMBS	Thu, Mar 9, 2023	43.73	44.30	42.73	42.75
6497	NASDAQ	RMBS	Wed, Mar 8, 2023	43.40	43.77	43.09	43.64
6496	NASDAQ	RMBS	Tue, Mar 7, 2023	44.57	44.78	42.64	43.16
6495	NASDAQ	RMBS	Mon, Mar 6, 2023	44.66	45.45	44.47	44.72
6494	NASDAQ	RMBS	Fri, Mar 3, 2023	44.39	44.74	43.74	44.69
6493	NASDAQ	RMBS	Thu, Mar 2, 2023	44.54	44.68	43.45	44.49
6492	NASDAQ	RMBS	Wed, Mar 1, 2023	44.75	45.51	44.57	45.03
6491	NASDAQ	RMBS	Tue, Feb 28, 2023	43.87	44.99	43.74	44.23
6490	NASDAQ	RMBS	Mon, Feb 27, 2023	44.13	44.56	43.97	44.01
6489	NASDAQ	RMBS	Fri, Feb 24, 2023	43.10	43.87	42.81	43.66
6488	NASDAQ	RMBS	Thu, Feb 23, 2023	44.30	44.39	43.17	43.65
6487	NASDAQ	RMBS	Wed, Feb 22, 2023	43.20	43.54	42.75	43.08
6486	NASDAQ	RMBS	Tue, Feb 21, 2023	43.98	44.20	43.19	43.20
6485	NASDAQ	RMBS	Fri, Feb 17, 2023	45.06	45.25	44.00	44.21
6484	NASDAQ	RMBS	Thu, Feb 16, 2023	45.03	45.51	44.80	45.02
6483	NASDAQ	RMBS	Wed, Feb 15, 2023	45.12	45.75	44.63	45.56
6482	NASDAQ	RMBS	Tue, Feb 14, 2023	45.12	46.16	44.81	45.51
6481	NASDAQ	RMBS	Mon, Feb 13, 2023	45.57	45.70	44.87	45.50
6480	NASDAQ	RMBS	Fri, Feb 10, 2023	44.95	45.63	44.70	45.30
6479	NASDAQ	RMBS	Thu, Feb 9, 2023	44.40	46.02	44.27	45.82
6478	NASDAQ	RMBS	Wed, Feb 8, 2023	42.48	44.57	42.40	43.71
6477	NASDAQ	RMBS	Tue, Feb 7, 2023	40.80	42.62	39.60	42.49
6476	NASDAQ	RMBS	Mon, Feb 6, 2023	43.12	44.10	42.72	43.12
6475	NASDAQ	RMBS	Fri, Feb 3, 2023	44.06	45.10	43.54	43.62
6474	NASDAQ	RMBS	Thu, Feb 2, 2023	43.24	44.39	43.15	44.34
6473	NASDAQ	RMBS	Wed, Feb 1, 2023	40.68	43.75	40.67	43.41
6472	NASDAQ	RMBS	Tue, Jan 31, 2023	41.00	41.04	39.93	40.47
6471	NASDAQ	RMBS	Mon, Jan 30, 2023	41.83	41.92	40.84	41.19
6470	NASDAQ	RMBS	Fri, Jan 27, 2023	42.97	43.16	42.26	42.28
6469	NASDAQ	RMBS	Thu, Jan 26, 2023	43.44	44.02	42.99	43.20
6468	NASDAQ	RMBS	Wed, Jan 25, 2023	42.31	43.18	41.57	43.15
6467	NASDAQ	RMBS	Tue, Jan 24, 2023	42.60	43.37	42.45	42.80
6466	NASDAQ	RMBS	Mon, Jan 23, 2023	42.13	42.88	41.92	42.84
6465	NASDAQ	RMBS	Fri, Jan 20, 2023	41.45	42.11	41.01	42.01
6464	NASDAQ	RMBS	Thu, Jan 19, 2023	41.43	41.93	40.46	40.88
6463	NASDAQ	RMBS	Wed, Jan 18, 2023	40.00	41.90	39.95	41.77
6462	NASDAQ	RMBS	Tue, Jan 17, 2023	39.11	39.86	39.11	39.42
6461	NASDAQ	RMBS	Fri, Jan 13, 2023	38.75	39.37	38.33	39.32
6460	NASDAQ	RMBS	Thu, Jan 12, 2023	38.14	39.59	37.88	39.04
6459	NASDAQ	RMBS	Wed, Jan 11, 2023	38.09	38.21	37.68	38.07
6458	NASDAQ	RMBS	Tue, Jan 10, 2023	37.48	38.10	37.23	37.99
6457	NASDAQ	RMBS	Mon, Jan 9, 2023	37.50	37.94	37.28	37.49
6456	NASDAQ	RMBS	Fri, Jan 6, 2023	35.90	37.04	35.23	36.78
6455	NASDAQ	RMBS	Thu, Jan 5, 2023	35.81	35.89	35.42	35.59
6454	NASDAQ	RMBS	Wed, Jan 4, 2023	35.34	36.06	35.17	35.81
6453	NASDAQ	RMBS	Tue, Jan 3, 2023	36.18	36.33	34.77	35.02
6452	NASDAQ	RMBS	Fri, Dec 30, 2022	35.88	35.99	35.39	35.82
6451	NASDAQ	RMBS	Thu, Dec 29, 2022	35.66	36.35	35.56	36.18
6450	NASDAQ	RMBS	Wed, Dec 28, 2022	35.83	36.22	35.31	35.35
6449	NASDAQ	RMBS	Tue, Dec 27, 2022	36.01	36.21	35.75	35.98
6448	NASDAQ	RMBS	Fri, Dec 23, 2022	36.15	36.25	35.58	35.99
6447	NASDAQ	RMBS	Thu, Dec 22, 2022	36.47	36.71	35.42	36.25
6446	NASDAQ	RMBS	Wed, Dec 21, 2022	36.71	37.25	36.56	37.00
6445	NASDAQ	RMBS	Tue, Dec 20, 2022	36.00	36.75	35.89	36.48
6444	NASDAQ	RMBS	Mon, Dec 19, 2022	37.00	37.10	36.05	36.28
6443	NASDAQ	RMBS	Fri, Dec 16, 2022	36.86	37.43	36.78	37.15
6442	NASDAQ	RMBS	Thu, Dec 15, 2022	37.59	37.77	36.96	37.29
6441	NASDAQ	RMBS	Wed, Dec 14, 2022	38.19	38.67	37.67	37.98
6440	NASDAQ	RMBS	Tue, Dec 13, 2022	39.00	39.34	38.14	38.24
6439	NASDAQ	RMBS	Mon, Dec 12, 2022	37.26	38.07	37.01	38.01
6438	NASDAQ	RMBS	Fri, Dec 9, 2022	37.78	37.96	37.40	37.40
6437	NASDAQ	RMBS	Thu, Dec 8, 2022	37.57	38.18	37.36	37.87
6436	NASDAQ	RMBS	Wed, Dec 7, 2022	36.91	37.57	36.45	37.23
6435	NASDAQ	RMBS	Tue, Dec 6, 2022	37.80	37.87	36.90	37.18
6434	NASDAQ	RMBS	Mon, Dec 5, 2022	38.07	38.34	37.63	37.88
6433	NASDAQ	RMBS	Fri, Dec 2, 2022	37.80	38.62	37.62	38.36
6432	NASDAQ	RMBS	Thu, Dec 1, 2022	38.59	39.29	38.21	38.70
6431	NASDAQ	RMBS	Wed, Nov 30, 2022	37.15	38.38	36.83	38.38
6430	NASDAQ	RMBS	Tue, Nov 29, 2022	36.94	37.44	36.87	37.13
6429	NASDAQ	RMBS	Mon, Nov 28, 2022	36.91	37.29	36.70	36.79
6428	NASDAQ	RMBS	Fri, Nov 25, 2022	37.69	37.69	37.28	37.30
6427	NASDAQ	RMBS	Wed, Nov 23, 2022	37.25	37.88	37.21	37.75
6426	NASDAQ	RMBS	Tue, Nov 22, 2022	37.00	37.32	36.53	37.25
6425	NASDAQ	RMBS	Mon, Nov 21, 2022	37.36	37.61	36.67	36.98
6424	NASDAQ	RMBS	Fri, Nov 18, 2022	38.02	38.09	37.36	37.61
6423	NASDAQ	RMBS	Thu, Nov 17, 2022	36.91	37.87	36.31	37.30
6422	NASDAQ	RMBS	Wed, Nov 16, 2022	37.74	38.50	37.33	37.39
6421	NASDAQ	RMBS	Tue, Nov 15, 2022	38.55	38.66	37.81	38.43
6420	NASDAQ	RMBS	Mon, Nov 14, 2022	37.18	38.88	37.00	37.66
6419	NASDAQ	RMBS	Fri, Nov 11, 2022	37.69	37.95	37.06	37.49
6418	NASDAQ	RMBS	Thu, Nov 10, 2022	37.39	37.62	36.77	37.47
6417	NASDAQ	RMBS	Wed, Nov 9, 2022	35.87	37.39	35.81	36.07
6416	NASDAQ	RMBS	Tue, Nov 8, 2022	37.00	37.25	35.68	36.29
6415	NASDAQ	RMBS	Mon, Nov 7, 2022	35.36	36.75	34.41	36.57
6414	NASDAQ	RMBS	Fri, Nov 4, 2022	34.83	35.45	34.19	35.29
6413	NASDAQ	RMBS	Thu, Nov 3, 2022	33.02	34.36	32.72	33.99
6412	NASDAQ	RMBS	Wed, Nov 2, 2022	32.77	34.81	32.75	33.41
6411	NASDAQ	RMBS	Tue, Nov 1, 2022	32.32	32.87	31.17	32.83
6410	NASDAQ	RMBS	Mon, Oct 31, 2022	29.88	30.44	29.39	30.16
6409	NASDAQ	RMBS	Fri, Oct 28, 2022	29.37	30.25	29.27	30.04
6408	NASDAQ	RMBS	Thu, Oct 27, 2022	29.25	29.83	28.71	29.48
6407	NASDAQ	RMBS	Wed, Oct 26, 2022	29.00	29.75	28.53	29.05
6406	NASDAQ	RMBS	Tue, Oct 25, 2022	29.00	29.77	28.99	29.23
6405	NASDAQ	RMBS	Mon, Oct 24, 2022	28.65	28.95	28.24	28.93
6404	NASDAQ	RMBS	Fri, Oct 21, 2022	27.68	28.63	27.53	28.49
6403	NASDAQ	RMBS	Thu, Oct 20, 2022	27.34	28.13	27.26	27.52
6402	NASDAQ	RMBS	Wed, Oct 19, 2022	27.06	27.45	26.91	27.21
6401	NASDAQ	RMBS	Tue, Oct 18, 2022	27.15	27.53	26.76	27.06
6400	NASDAQ	RMBS	Mon, Oct 17, 2022	26.41	26.73	26.14	26.45
6399	NASDAQ	RMBS	Fri, Oct 14, 2022	26.78	26.89	25.72	25.85
6398	NASDAQ	RMBS	Thu, Oct 13, 2022	25.21	26.81	24.81	26.59
6397	NASDAQ	RMBS	Wed, Oct 12, 2022	26.41	26.58	25.96	25.97
6396	NASDAQ	RMBS	Tue, Oct 11, 2022	26.31	26.88	25.79	26.45
6395	NASDAQ	RMBS	Mon, Oct 10, 2022	27.36	27.45	25.70	26.53
6394	NASDAQ	RMBS	Fri, Oct 7, 2022	27.62	28.00	27.21	27.36
6393	NASDAQ	RMBS	Thu, Oct 6, 2022	27.80	28.75	27.69	28.17
6392	NASDAQ	RMBS	Wed, Oct 5, 2022	27.14	27.93	27.10	27.91
6391	NASDAQ	RMBS	Tue, Oct 4, 2022	27.11	27.76	27.03	27.43
6390	NASDAQ	RMBS	Mon, Oct 3, 2022	25.67	26.82	25.59	26.65
6389	NASDAQ	RMBS	Fri, Sep 30, 2022	25.41	26.26	25.40	25.42
6388	NASDAQ	RMBS	Thu, Sep 29, 2022	25.52	25.85	25.17	25.77
6387	NASDAQ	RMBS	Wed, Sep 28, 2022	25.58	26.09	25.32	25.94
6386	NASDAQ	RMBS	Tue, Sep 27, 2022	25.41	25.97	25.18	25.44
6385	NASDAQ	RMBS	Mon, Sep 26, 2022	24.63	25.36	24.33	24.85
6384	NASDAQ	RMBS	Fri, Sep 23, 2022	24.67	24.72	23.84	24.63
6383	NASDAQ	RMBS	Thu, Sep 22, 2022	25.34	25.34	24.51	24.94
6382	NASDAQ	RMBS	Wed, Sep 21, 2022	25.61	26.41	25.38	25.38
6381	NASDAQ	RMBS	Tue, Sep 20, 2022	25.34	25.78	25.34	25.56
6380	NASDAQ	RMBS	Mon, Sep 19, 2022	24.94	25.81	24.85	25.55
6379	NASDAQ	RMBS	Fri, Sep 16, 2022	24.95	25.33	24.67	25.29
6378	NASDAQ	RMBS	Thu, Sep 15, 2022	25.12	25.44	24.70	25.13
6377	NASDAQ	RMBS	Wed, Sep 14, 2022	25.08	25.52	24.84	25.34
6376	NASDAQ	RMBS	Tue, Sep 13, 2022	25.36	25.90	24.84	24.87
6375	NASDAQ	RMBS	Mon, Sep 12, 2022	25.84	26.44	25.77	26.24
6374	NASDAQ	RMBS	Fri, Sep 9, 2022	25.34	25.66	25.34	25.54
6373	NASDAQ	RMBS	Thu, Sep 8, 2022	24.42	25.20	24.24	25.07
6372	NASDAQ	RMBS	Wed, Sep 7, 2022	24.65	24.76	24.31	24.68
6371	NASDAQ	RMBS	Tue, Sep 6, 2022	24.67	24.81	24.29	24.59
6370	NASDAQ	RMBS	Fri, Sep 2, 2022	25.00	25.25	24.43	24.68
6369	NASDAQ	RMBS	Thu, Sep 1, 2022	25.34	25.34	24.12	24.57
6368	NASDAQ	RMBS	Wed, Aug 31, 2022	25.75	26.00	25.54	25.79
6367	NASDAQ	RMBS	Tue, Aug 30, 2022	26.08	26.13	25.38	25.73
6366	NASDAQ	RMBS	Mon, Aug 29, 2022	26.04	26.28	25.66	25.85
6365	NASDAQ	RMBS	Fri, Aug 26, 2022	28.34	28.34	26.25	26.33
6364	NASDAQ	RMBS	Thu, Aug 25, 2022	27.75	28.55	27.75	28.39
6363	NASDAQ	RMBS	Wed, Aug 24, 2022	27.51	27.94	27.51	27.82
6362	NASDAQ	RMBS	Tue, Aug 23, 2022	27.51	28.02	27.44	27.63
6361	NASDAQ	RMBS	Mon, Aug 22, 2022	27.42	27.71	27.25	27.36
6360	NASDAQ	RMBS	Fri, Aug 19, 2022	28.34	28.37	27.80	27.86
6359	NASDAQ	RMBS	Thu, Aug 18, 2022	27.78	28.79	27.59	28.65
6358	NASDAQ	RMBS	Wed, Aug 17, 2022	27.66	27.81	27.24	27.67
6357	NASDAQ	RMBS	Tue, Aug 16, 2022	27.74	28.25	27.65	27.93
6356	NASDAQ	RMBS	Mon, Aug 15, 2022	27.60	28.04	27.50	27.91
6355	NASDAQ	RMBS	Fri, Aug 12, 2022	26.49	27.59	26.22	27.54
6354	NASDAQ	RMBS	Thu, Aug 11, 2022	26.08	26.64	26.05	26.25
6353	NASDAQ	RMBS	Wed, Aug 10, 2022	26.22	26.22	25.72	26.04
6352	NASDAQ	RMBS	Tue, Aug 9, 2022	26.03	26.20	25.21	25.54
6351	NASDAQ	RMBS	Mon, Aug 8, 2022	26.71	26.93	26.27	26.52
6350	NASDAQ	RMBS	Fri, Aug 5, 2022	26.86	27.13	26.41	26.88
6349	NASDAQ	RMBS	Thu, Aug 4, 2022	26.54	27.11	26.30	27.07
6348	NASDAQ	RMBS	Wed, Aug 3, 2022	26.06	26.72	26.06	26.54
6347	NASDAQ	RMBS	Tue, Aug 2, 2022	25.20	26.45	25.16	26.23
6346	NASDAQ	RMBS	Mon, Aug 1, 2022	25.10	25.52	24.84	25.26
6345	NASDAQ	RMBS	Fri, Jul 29, 2022	24.98	25.48	24.75	25.28
6344	NASDAQ	RMBS	Thu, Jul 28, 2022	24.56	25.25	24.49	25.06
6343	NASDAQ	RMBS	Wed, Jul 27, 2022	24.02	24.60	23.90	24.49
6342	NASDAQ	RMBS	Tue, Jul 26, 2022	23.62	23.99	23.62	23.74
6341	NASDAQ	RMBS	Mon, Jul 25, 2022	23.68	23.82	23.51	23.77
6340	NASDAQ	RMBS	Fri, Jul 22, 2022	24.34	24.42	23.56	23.79
6339	NASDAQ	RMBS	Thu, Jul 21, 2022	24.04	24.46	23.79	24.45
6338	NASDAQ	RMBS	Wed, Jul 20, 2022	23.00	23.89	22.80	23.76
6337	NASDAQ	RMBS	Tue, Jul 19, 2022	22.39	23.12	22.39	23.02
6336	NASDAQ	RMBS	Mon, Jul 18, 2022	22.45	22.45	21.89	22.00
6335	NASDAQ	RMBS	Fri, Jul 15, 2022	22.00	22.11	21.71	22.06
6334	NASDAQ	RMBS	Thu, Jul 14, 2022	21.28	21.64	20.89	21.46
6333	NASDAQ	RMBS	Wed, Jul 13, 2022	20.78	21.48	20.78	21.33
6332	NASDAQ	RMBS	Tue, Jul 12, 2022	21.25	21.46	21.00	21.10
6331	NASDAQ	RMBS	Mon, Jul 11, 2022	21.13	21.28	20.95	21.14
6330	NASDAQ	RMBS	Fri, Jul 8, 2022	21.30	21.62	20.50	21.42
6329	NASDAQ	RMBS	Thu, Jul 7, 2022	21.29	21.69	21.14	21.47
6328	NASDAQ	RMBS	Wed, Jul 6, 2022	21.05	21.48	20.74	20.86
6327	NASDAQ	RMBS	Tue, Jul 5, 2022	20.08	21.01	20.00	21.00
6326	NASDAQ	RMBS	Fri, Jul 1, 2022	21.10	21.30	20.16	20.59
6325	NASDAQ	RMBS	Thu, Jun 30, 2022	21.35	21.85	21.04	21.49
6324	NASDAQ	RMBS	Wed, Jun 29, 2022	21.43	21.62	21.07	21.60
6323	NASDAQ	RMBS	Tue, Jun 28, 2022	22.14	22.43	21.62	21.66
6322	NASDAQ	RMBS	Mon, Jun 27, 2022	22.05	22.34	21.65	22.01
6321	NASDAQ	RMBS	Fri, Jun 24, 2022	21.27	21.79	21.09	21.74
6320	NASDAQ	RMBS	Thu, Jun 23, 2022	21.44	21.49	20.76	21.01
6319	NASDAQ	RMBS	Wed, Jun 22, 2022	21.28	21.52	21.09	21.35
6318	NASDAQ	RMBS	Tue, Jun 21, 2022	21.25	21.76	21.13	21.58
6317	NASDAQ	RMBS	Fri, Jun 17, 2022	21.14	21.27	20.46	20.92
6316	NASDAQ	RMBS	Thu, Jun 16, 2022	21.83	22.11	20.65	20.75
6315	NASDAQ	RMBS	Wed, Jun 15, 2022	22.39	23.00	22.09	22.56
6314	NASDAQ	RMBS	Tue, Jun 14, 2022	22.23	22.31	21.73	22.08
6313	NASDAQ	RMBS	Mon, Jun 13, 2022	23.15	23.26	21.97	22.09
6312	NASDAQ	RMBS	Fri, Jun 10, 2022	23.81	24.11	23.46	23.91
6311	NASDAQ	RMBS	Thu, Jun 9, 2022	24.51	24.92	24.13	24.16
6310	NASDAQ	RMBS	Wed, Jun 8, 2022	25.32	25.32	24.56	24.77
6309	NASDAQ	RMBS	Tue, Jun 7, 2022	25.07	25.36	24.88	25.32
6308	NASDAQ	RMBS	Mon, Jun 6, 2022	25.67	25.77	25.09	25.46
6307	NASDAQ	RMBS	Fri, Jun 3, 2022	25.53	25.69	25.18	25.37
6306	NASDAQ	RMBS	Thu, Jun 2, 2022	25.13	25.86	25.13	25.77
6305	NASDAQ	RMBS	Wed, Jun 1, 2022	25.16	25.48	24.73	25.28
6304	NASDAQ	RMBS	Tue, May 31, 2022	25.11	25.30	24.66	25.10
6303	NASDAQ	RMBS	Fri, May 27, 2022	24.85	25.21	24.80	25.18
6302	NASDAQ	RMBS	Thu, May 26, 2022	23.83	24.74	23.78	24.58
6301	NASDAQ	RMBS	Wed, May 25, 2022	23.48	23.98	23.31	23.79
6300	NASDAQ	RMBS	Tue, May 24, 2022	24.13	24.26	23.46	23.58
6299	NASDAQ	RMBS	Mon, May 23, 2022	24.53	24.74	24.02	24.44
6298	NASDAQ	RMBS	Fri, May 20, 2022	24.99	24.99	23.54	24.53
6297	NASDAQ	RMBS	Thu, May 19, 2022	23.95	24.92	23.88	24.57
6296	NASDAQ	RMBS	Wed, May 18, 2022	24.84	25.14	23.89	24.08
6295	NASDAQ	RMBS	Tue, May 17, 2022	25.24	25.64	25.04	25.34
6294	NASDAQ	RMBS	Mon, May 16, 2022	24.20	24.66	24.09	24.54
6293	NASDAQ	RMBS	Fri, May 13, 2022	24.15	24.82	23.90	24.42
6292	NASDAQ	RMBS	Thu, May 12, 2022	23.38	24.02	23.28	23.73
6291	NASDAQ	RMBS	Wed, May 11, 2022	24.54	24.90	23.60	23.66
6290	NASDAQ	RMBS	Tue, May 10, 2022	24.92	25.29	24.18	24.61
6289	NASDAQ	RMBS	Mon, May 9, 2022	25.33	25.53	24.27	24.35
6288	NASDAQ	RMBS	Fri, May 6, 2022	25.49	26.04	25.06	25.78
6287	NASDAQ	RMBS	Thu, May 5, 2022	26.38	26.83	25.29	25.87
6286	NASDAQ	RMBS	Wed, May 4, 2022	26.51	27.15	25.43	26.85
6285	NASDAQ	RMBS	Tue, May 3, 2022	25.79	26.96	25.22	26.25
6284	NASDAQ	RMBS	Mon, May 2, 2022	24.91	25.55	24.51	25.51
6283	NASDAQ	RMBS	Fri, Apr 29, 2022	24.72	25.88	24.39	24.91
6282	NASDAQ	RMBS	Thu, Apr 28, 2022	25.11	25.84	24.71	25.61
6281	NASDAQ	RMBS	Wed, Apr 27, 2022	24.81	25.39	24.31	24.55
6280	NASDAQ	RMBS	Tue, Apr 26, 2022	25.57	25.68	24.96	25.01
6279	NASDAQ	RMBS	Mon, Apr 25, 2022	25.16	25.77	24.95	25.75
6278	NASDAQ	RMBS	Fri, Apr 22, 2022	25.65	26.18	25.32	25.39
6277	NASDAQ	RMBS	Thu, Apr 21, 2022	27.04	27.26	25.99	26.08
6276	NASDAQ	RMBS	Wed, Apr 20, 2022	27.10	27.37	26.61	26.65
6275	NASDAQ	RMBS	Tue, Apr 19, 2022	26.14	26.86	26.00	26.68
6274	NASDAQ	RMBS	Mon, Apr 18, 2022	25.72	26.57	25.51	26.22
6273	NASDAQ	RMBS	Thu, Apr 14, 2022	26.25	26.35	25.86	25.89
6272	NASDAQ	RMBS	Wed, Apr 13, 2022	25.45	26.29	25.42	26.20
6271	NASDAQ	RMBS	Tue, Apr 12, 2022	26.07	26.26	25.35	25.37
6270	NASDAQ	RMBS	Mon, Apr 11, 2022	25.85	26.08	25.45	25.54
6269	NASDAQ	RMBS	Fri, Apr 8, 2022	26.43	26.97	26.20	26.25
6268	NASDAQ	RMBS	Thu, Apr 7, 2022	27.34	27.93	26.83	27.16
6267	NASDAQ	RMBS	Wed, Apr 6, 2022	28.08	28.42	27.43	27.48
6266	NASDAQ	RMBS	Tue, Apr 5, 2022	30.84	31.02	28.58	28.62
6265	NASDAQ	RMBS	Mon, Apr 4, 2022	31.45	31.60	30.71	31.09
6264	NASDAQ	RMBS	Fri, Apr 1, 2022	31.95	32.21	30.54	31.43
6263	NASDAQ	RMBS	Thu, Mar 31, 2022	32.29	32.51	31.79	31.89
6262	NASDAQ	RMBS	Wed, Mar 30, 2022	33.49	33.71	31.98	32.30
6261	NASDAQ	RMBS	Tue, Mar 29, 2022	33.05	33.75	32.94	33.60
6260	NASDAQ	RMBS	Mon, Mar 28, 2022	32.13	32.92	31.93	32.92
6259	NASDAQ	RMBS	Fri, Mar 25, 2022	32.50	32.81	32.10	32.31
6258	NASDAQ	RMBS	Thu, Mar 24, 2022	31.46	32.49	31.34	32.43
6257	NASDAQ	RMBS	Wed, Mar 23, 2022	31.10	31.79	31.00	31.17
6256	NASDAQ	RMBS	Tue, Mar 22, 2022	31.21	31.85	30.94	31.39
6255	NASDAQ	RMBS	Mon, Mar 21, 2022	31.23	31.64	30.68	31.21
6254	NASDAQ	RMBS	Fri, Mar 18, 2022	29.74	31.55	29.60	31.23
6253	NASDAQ	RMBS	Thu, Mar 17, 2022	29.11	30.31	28.93	29.63
6252	NASDAQ	RMBS	Wed, Mar 16, 2022	28.22	29.03	28.17	29.01
6251	NASDAQ	RMBS	Tue, Mar 15, 2022	25.88	28.02	25.51	27.87
6250	NASDAQ	RMBS	Mon, Mar 14, 2022	27.64	27.88	25.67	25.78
6249	NASDAQ	RMBS	Fri, Mar 11, 2022	28.62	28.85	27.65	27.73
6248	NASDAQ	RMBS	Thu, Mar 10, 2022	28.33	28.51	27.79	28.28
6247	NASDAQ	RMBS	Wed, Mar 9, 2022	28.43	28.90	28.17	28.74
6246	NASDAQ	RMBS	Tue, Mar 8, 2022	27.19	28.78	27.18	27.87
6245	NASDAQ	RMBS	Mon, Mar 7, 2022	28.16	28.30	27.03	27.19
6244	NASDAQ	RMBS	Fri, Mar 4, 2022	28.57	28.84	27.55	28.09
6243	NASDAQ	RMBS	Thu, Mar 3, 2022	28.30	29.01	28.30	28.83
6242	NASDAQ	RMBS	Wed, Mar 2, 2022	26.76	28.15	26.76	28.01
6241	NASDAQ	RMBS	Tue, Mar 1, 2022	26.86	27.24	26.46	26.68
6240	NASDAQ	RMBS	Mon, Feb 28, 2022	26.94	27.37	26.57	27.00
6239	NASDAQ	RMBS	Fri, Feb 25, 2022	26.90	27.22	26.59	27.20
6238	NASDAQ	RMBS	Thu, Feb 24, 2022	25.08	26.96	24.96	26.76
6237	NASDAQ	RMBS	Wed, Feb 23, 2022	26.55	27.02	25.82	25.93
6236	NASDAQ	RMBS	Tue, Feb 22, 2022	26.40	26.91	25.93	26.29
6235	NASDAQ	RMBS	Fri, Feb 18, 2022	27.30	27.75	26.53	26.74
6234	NASDAQ	RMBS	Thu, Feb 17, 2022	27.87	27.89	27.25	27.31
6233	NASDAQ	RMBS	Wed, Feb 16, 2022	27.28	28.22	27.12	28.07
6232	NASDAQ	RMBS	Tue, Feb 15, 2022	26.78	27.49	26.46	27.34
6231	NASDAQ	RMBS	Mon, Feb 14, 2022	26.52	27.01	25.88	26.31
6230	NASDAQ	RMBS	Fri, Feb 11, 2022	27.10	27.33	26.20	26.41
6229	NASDAQ	RMBS	Thu, Feb 10, 2022	26.56	27.44	26.48	27.04
6228	NASDAQ	RMBS	Wed, Feb 9, 2022	26.72	27.24	26.56	27.14
6227	NASDAQ	RMBS	Tue, Feb 8, 2022	26.00	26.62	25.40	26.35
6226	NASDAQ	RMBS	Mon, Feb 7, 2022	25.05	25.60	24.87	25.16
6225	NASDAQ	RMBS	Fri, Feb 4, 2022	24.86	25.05	24.42	24.83
6224	NASDAQ	RMBS	Thu, Feb 3, 2022	25.33	25.60	25.02	25.07
6223	NASDAQ	RMBS	Wed, Feb 2, 2022	25.84	25.93	25.49	25.73
6222	NASDAQ	RMBS	Tue, Feb 1, 2022	25.47	25.65	25.15	25.56
6221	NASDAQ	RMBS	Mon, Jan 31, 2022	24.24	25.29	24.18	25.25
6220	NASDAQ	RMBS	Fri, Jan 28, 2022	23.62	24.14	22.83	24.14
6219	NASDAQ	RMBS	Thu, Jan 27, 2022	24.90	24.90	23.66	23.76
6218	NASDAQ	RMBS	Wed, Jan 26, 2022	24.90	25.36	24.22	24.53
6217	NASDAQ	RMBS	Tue, Jan 25, 2022	24.29	24.71	23.92	24.33
6216	NASDAQ	RMBS	Mon, Jan 24, 2022	24.22	24.93	23.56	24.91
6215	NASDAQ	RMBS	Fri, Jan 21, 2022	24.68	25.43	24.59	24.60
6214	NASDAQ	RMBS	Thu, Jan 20, 2022	25.78	26.16	25.02	25.03
6213	NASDAQ	RMBS	Wed, Jan 19, 2022	26.57	26.80	25.58	25.90
6212	NASDAQ	RMBS	Tue, Jan 18, 2022	27.61	27.61	26.36	26.46
6211	NASDAQ	RMBS	Fri, Jan 14, 2022	27.72	28.18	27.65	27.96
6210	NASDAQ	RMBS	Thu, Jan 13, 2022	28.35	28.80	27.80	27.86
6209	NASDAQ	RMBS	Wed, Jan 12, 2022	27.96	28.19	27.66	28.04
6208	NASDAQ	RMBS	Tue, Jan 11, 2022	27.34	27.95	27.03	27.69
6207	NASDAQ	RMBS	Mon, Jan 10, 2022	27.18	27.41	26.50	27.39
6206	NASDAQ	RMBS	Fri, Jan 7, 2022	28.13	28.28	27.35	27.54
6205	NASDAQ	RMBS	Thu, Jan 6, 2022	27.86	28.30	27.52	28.13
6204	NASDAQ	RMBS	Wed, Jan 5, 2022	28.88	29.02	27.62	27.91
6203	NASDAQ	RMBS	Tue, Jan 4, 2022	29.51	29.56	28.44	28.98
6202	NASDAQ	RMBS	Mon, Jan 3, 2022	29.41	29.80	29.10	29.32
6201	NASDAQ	RMBS	Fri, Dec 31, 2021	29.14	29.55	29.14	29.39
6200	NASDAQ	RMBS	Thu, Dec 30, 2021	29.56	29.63	29.01	29.03
6199	NASDAQ	RMBS	Wed, Dec 29, 2021	29.32	29.75	29.32	29.46
6198	NASDAQ	RMBS	Tue, Dec 28, 2021	29.83	29.89	29.19	29.25
6197	NASDAQ	RMBS	Mon, Dec 27, 2021	29.15	29.72	29.10	29.68
6196	NASDAQ	RMBS	Thu, Dec 23, 2021	29.10	29.20	28.87	28.96
6195	NASDAQ	RMBS	Wed, Dec 22, 2021	28.23	29.11	27.64	29.10
6194	NASDAQ	RMBS	Tue, Dec 21, 2021	27.60	28.33	27.60	28.31
6193	NASDAQ	RMBS	Mon, Dec 20, 2021	27.08	27.43	26.75	27.30
6192	NASDAQ	RMBS	Fri, Dec 17, 2021	27.37	28.16	27.30	27.43
6191	NASDAQ	RMBS	Thu, Dec 16, 2021	29.60	29.60	27.18	27.51
6190	NASDAQ	RMBS	Wed, Dec 15, 2021	28.61	28.71	27.55	28.70
6189	NASDAQ	RMBS	Tue, Dec 14, 2021	27.43	28.29	27.30	28.18
6188	NASDAQ	RMBS	Mon, Dec 13, 2021	28.87	29.00	28.10	28.11
6187	NASDAQ	RMBS	Fri, Dec 10, 2021	29.21	29.31	28.40	28.86
6186	NASDAQ	RMBS	Thu, Dec 9, 2021	29.10	29.51	28.83	28.95
6185	NASDAQ	RMBS	Wed, Dec 8, 2021	28.66	29.30	28.19	29.27
6184	NASDAQ	RMBS	Tue, Dec 7, 2021	27.30	28.68	27.04	28.64
6183	NASDAQ	RMBS	Mon, Dec 6, 2021	26.99	27.15	26.13	26.97
6182	NASDAQ	RMBS	Fri, Dec 3, 2021	27.62	27.90	26.45	27.11
6181	NASDAQ	RMBS	Thu, Dec 2, 2021	27.28	27.55	26.83	27.39
6180	NASDAQ	RMBS	Wed, Dec 1, 2021	27.31	27.78	27.03	27.24
6179	NASDAQ	RMBS	Tue, Nov 30, 2021	27.35	27.69	26.77	26.90
6178	NASDAQ	RMBS	Mon, Nov 29, 2021	26.93	27.99	26.74	27.48
6177	NASDAQ	RMBS	Fri, Nov 26, 2021	26.71	26.99	26.43	26.62
6176	NASDAQ	RMBS	Wed, Nov 24, 2021	26.83	27.31	26.66	27.31
6175	NASDAQ	RMBS	Tue, Nov 23, 2021	26.77	27.23	26.22	26.94
6174	NASDAQ	RMBS	Mon, Nov 22, 2021	27.41	27.78	26.83	26.87
6173	NASDAQ	RMBS	Fri, Nov 19, 2021	26.77	27.42	26.75	27.23
6172	NASDAQ	RMBS	Thu, Nov 18, 2021	26.13	27.19	25.34	26.91
6171	NASDAQ	RMBS	Wed, Nov 17, 2021	24.73	25.81	24.37	25.68
6170	NASDAQ	RMBS	Tue, Nov 16, 2021	24.10	24.48	23.96	24.36
6169	NASDAQ	RMBS	Mon, Nov 15, 2021	24.17	24.17	23.81	24.15
6168	NASDAQ	RMBS	Fri, Nov 12, 2021	24.30	24.40	23.89	23.99
6167	NASDAQ	RMBS	Thu, Nov 11, 2021	24.43	24.93	23.85	24.25
6166	NASDAQ	RMBS	Wed, Nov 10, 2021	23.75	24.50	23.75	24.02
6165	NASDAQ	RMBS	Tue, Nov 9, 2021	24.10	24.13	23.78	24.02
6164	NASDAQ	RMBS	Mon, Nov 8, 2021	24.14	24.24	23.82	23.99
6163	NASDAQ	RMBS	Fri, Nov 5, 2021	24.20	24.24	23.87	24.00
6162	NASDAQ	RMBS	Thu, Nov 4, 2021	24.06	24.16	23.68	23.99
6161	NASDAQ	RMBS	Wed, Nov 3, 2021	24.31	24.31	23.77	23.95
6160	NASDAQ	RMBS	Tue, Nov 2, 2021	23.09	24.89	23.00	24.25
6159	NASDAQ	RMBS	Mon, Nov 1, 2021	23.28	23.75	23.22	23.49
6158	NASDAQ	RMBS	Fri, Oct 29, 2021	23.06	23.35	23.05	23.27
6157	NASDAQ	RMBS	Thu, Oct 28, 2021	23.13	23.69	23.06	23.21
6156	NASDAQ	RMBS	Wed, Oct 27, 2021	22.80	23.23	22.69	22.93
6155	NASDAQ	RMBS	Tue, Oct 26, 2021	23.32	23.37	22.88	22.92
6154	NASDAQ	RMBS	Mon, Oct 25, 2021	22.76	23.36	22.66	23.25
6153	NASDAQ	RMBS	Fri, Oct 22, 2021	22.70	22.93	22.52	22.75
6152	NASDAQ	RMBS	Thu, Oct 21, 2021	22.34	22.68	22.18	22.68
6151	NASDAQ	RMBS	Wed, Oct 20, 2021	22.26	22.38	22.12	22.37
6150	NASDAQ	RMBS	Tue, Oct 19, 2021	22.34	22.35	22.03	22.30
6149	NASDAQ	RMBS	Mon, Oct 18, 2021	22.11	22.50	22.07	22.33
6148	NASDAQ	RMBS	Fri, Oct 15, 2021	22.62	22.65	22.18	22.20
6147	NASDAQ	RMBS	Thu, Oct 14, 2021	22.30	22.52	22.18	22.33
6146	NASDAQ	RMBS	Wed, Oct 13, 2021	21.82	22.15	21.70	21.80
6145	NASDAQ	RMBS	Tue, Oct 12, 2021	22.23	22.24	21.79	21.93
6144	NASDAQ	RMBS	Mon, Oct 11, 2021	22.25	22.43	22.08	22.11
6143	NASDAQ	RMBS	Fri, Oct 8, 2021	22.76	22.76	22.27	22.29
6142	NASDAQ	RMBS	Thu, Oct 7, 2021	22.35	22.89	22.25	22.66
6141	NASDAQ	RMBS	Wed, Oct 6, 2021	21.73	22.19	21.65	22.17
6140	NASDAQ	RMBS	Tue, Oct 5, 2021	22.19	22.50	21.96	22.11
6139	NASDAQ	RMBS	Mon, Oct 4, 2021	22.21	22.31	22.04	22.15
6138	NASDAQ	RMBS	Fri, Oct 1, 2021	22.30	22.42	22.04	22.33
6137	NASDAQ	RMBS	Thu, Sep 30, 2021	22.37	22.66	22.19	22.20
6136	NASDAQ	RMBS	Wed, Sep 29, 2021	22.50	22.78	22.20	22.29
6135	NASDAQ	RMBS	Tue, Sep 28, 2021	22.82	22.94	22.52	22.58
6134	NASDAQ	RMBS	Mon, Sep 27, 2021	22.87	23.23	22.65	23.04
6133	NASDAQ	RMBS	Fri, Sep 24, 2021	22.92	23.24	22.92	23.00
6132	NASDAQ	RMBS	Thu, Sep 23, 2021	23.16	23.39	22.90	22.98
6131	NASDAQ	RMBS	Wed, Sep 22, 2021	22.95	23.19	22.85	23.10
6130	NASDAQ	RMBS	Tue, Sep 21, 2021	23.33	23.33	22.78	22.79
6129	NASDAQ	RMBS	Mon, Sep 20, 2021	22.99	23.30	22.81	23.16
6128	NASDAQ	RMBS	Fri, Sep 17, 2021	23.48	23.51	23.05	23.37
6127	NASDAQ	RMBS	Thu, Sep 16, 2021	23.48	23.66	23.12	23.56
6126	NASDAQ	RMBS	Wed, Sep 15, 2021	23.71	23.71	23.33	23.62
6125	NASDAQ	RMBS	Tue, Sep 14, 2021	23.81	23.81	23.50	23.65
6124	NASDAQ	RMBS	Mon, Sep 13, 2021	23.80	23.80	23.46	23.71
6123	NASDAQ	RMBS	Fri, Sep 10, 2021	23.83	23.99	23.58	23.60
6122	NASDAQ	RMBS	Thu, Sep 9, 2021	23.70	23.95	23.42	23.63
6121	NASDAQ	RMBS	Wed, Sep 8, 2021	24.12	24.12	23.72	23.76
6120	NASDAQ	RMBS	Tue, Sep 7, 2021	24.37	24.41	24.14	24.20
6119	NASDAQ	RMBS	Fri, Sep 3, 2021	24.36	24.61	24.19	24.42
6118	NASDAQ	RMBS	Thu, Sep 2, 2021	24.24	24.44	23.99	24.41
6117	NASDAQ	RMBS	Wed, Sep 1, 2021	24.00	24.29	23.85	24.11
6116	NASDAQ	RMBS	Tue, Aug 31, 2021	24.59	24.59	23.74	23.80
6115	NASDAQ	RMBS	Mon, Aug 30, 2021	24.57	24.80	24.44	24.65
6114	NASDAQ	RMBS	Fri, Aug 27, 2021	23.57	24.42	23.57	24.41
6113	NASDAQ	RMBS	Thu, Aug 26, 2021	23.52	23.79	23.41	23.55
6112	NASDAQ	RMBS	Wed, Aug 25, 2021	23.83	24.03	23.55	23.58
6111	NASDAQ	RMBS	Tue, Aug 24, 2021	23.75	24.00	23.58	23.85
6110	NASDAQ	RMBS	Mon, Aug 23, 2021	23.77	23.89	23.50	23.80
6109	NASDAQ	RMBS	Fri, Aug 20, 2021	23.33	23.65	23.24	23.58
6108	NASDAQ	RMBS	Thu, Aug 19, 2021	23.02	23.78	22.87	23.39
6107	NASDAQ	RMBS	Wed, Aug 18, 2021	23.63	23.78	23.25	23.26
6106	NASDAQ	RMBS	Tue, Aug 17, 2021	23.68	23.94	23.42	23.64
6105	NASDAQ	RMBS	Mon, Aug 16, 2021	24.03	24.12	23.79	23.92
6104	NASDAQ	RMBS	Fri, Aug 13, 2021	24.05	24.24	23.91	24.06
6103	NASDAQ	RMBS	Thu, Aug 12, 2021	24.32	24.36	23.75	24.00
6102	NASDAQ	RMBS	Wed, Aug 11, 2021	24.49	24.49	24.03	24.39
6101	NASDAQ	RMBS	Tue, Aug 10, 2021	24.68	24.71	24.24	24.41
6100	NASDAQ	RMBS	Mon, Aug 9, 2021	24.90	24.96	24.65	24.66
6099	NASDAQ	RMBS	Fri, Aug 6, 2021	24.95	25.09	24.72	24.91
6098	NASDAQ	RMBS	Thu, Aug 5, 2021	25.10	25.19	24.64	25.01
6097	NASDAQ	RMBS	Wed, Aug 4, 2021	24.63	25.04	24.54	25.00
6096	NASDAQ	RMBS	Tue, Aug 3, 2021	23.29	24.64	23.29	24.49
6095	NASDAQ	RMBS	Mon, Aug 2, 2021	23.95	24.00	23.39	23.52
6094	NASDAQ	RMBS	Fri, Jul 30, 2021	23.38	23.72	23.06	23.66
6093	NASDAQ	RMBS	Thu, Jul 29, 2021	23.26	23.63	23.14	23.52
6092	NASDAQ	RMBS	Wed, Jul 28, 2021	22.84	23.36	22.82	23.23
6091	NASDAQ	RMBS	Tue, Jul 27, 2021	23.09	23.09	22.48	22.85
6090	NASDAQ	RMBS	Mon, Jul 26, 2021	23.16	23.40	22.94	23.17
6089	NASDAQ	RMBS	Fri, Jul 23, 2021	23.00	23.12	22.82	23.11
6088	NASDAQ	RMBS	Thu, Jul 22, 2021	22.90	23.05	22.75	22.95
6087	NASDAQ	RMBS	Wed, Jul 21, 2021	22.83	23.17	22.78	23.05
6086	NASDAQ	RMBS	Tue, Jul 20, 2021	22.64	22.99	22.44	22.73
6085	NASDAQ	RMBS	Mon, Jul 19, 2021	22.37	22.68	22.21	22.51
6084	NASDAQ	RMBS	Fri, Jul 16, 2021	22.90	23.26	22.59	22.59
6083	NASDAQ	RMBS	Thu, Jul 15, 2021	22.77	22.99	22.48	22.89
6082	NASDAQ	RMBS	Wed, Jul 14, 2021	23.32	23.55	22.94	22.99
6081	NASDAQ	RMBS	Tue, Jul 13, 2021	23.53	23.55	23.09	23.11
6080	NASDAQ	RMBS	Mon, Jul 12, 2021	23.37	23.67	23.25	23.62
6079	NASDAQ	RMBS	Fri, Jul 9, 2021	22.86	23.30	22.69	23.26
6078	NASDAQ	RMBS	Thu, Jul 8, 2021	22.64	23.00	22.40	22.79
6077	NASDAQ	RMBS	Wed, Jul 7, 2021	23.63	23.77	23.06	23.10
6076	NASDAQ	RMBS	Tue, Jul 6, 2021	23.61	23.64	23.24	23.47
6075	NASDAQ	RMBS	Fri, Jul 2, 2021	23.50	23.62	23.38	23.50
6074	NASDAQ	RMBS	Thu, Jul 1, 2021	23.78	23.81	23.34	23.40
6073	NASDAQ	RMBS	Wed, Jun 30, 2021	23.93	23.93	23.59	23.71
6072	NASDAQ	RMBS	Tue, Jun 29, 2021	23.48	23.88	23.38	23.84
6071	NASDAQ	RMBS	Mon, Jun 28, 2021	23.07	23.52	23.03	23.43
6070	NASDAQ	RMBS	Fri, Jun 25, 2021	23.83	23.97	22.88	23.05
6069	NASDAQ	RMBS	Thu, Jun 24, 2021	23.24	23.80	23.15	23.67
6068	NASDAQ	RMBS	Wed, Jun 23, 2021	22.77	23.24	22.68	23.08
6067	NASDAQ	RMBS	Tue, Jun 22, 2021	22.55	22.81	22.32	22.67
6066	NASDAQ	RMBS	Mon, Jun 21, 2021	22.39	22.74	22.18	22.57
6065	NASDAQ	RMBS	Fri, Jun 18, 2021	22.06	22.38	21.73	22.27
6064	NASDAQ	RMBS	Thu, Jun 17, 2021	22.00	22.66	21.92	22.25
6063	NASDAQ	RMBS	Wed, Jun 16, 2021	20.63	21.94	20.50	21.94
6062	NASDAQ	RMBS	Tue, Jun 15, 2021	20.07	20.37	19.99	20.27
6061	NASDAQ	RMBS	Mon, Jun 14, 2021	19.96	20.08	19.81	20.06
6060	NASDAQ	RMBS	Fri, Jun 11, 2021	19.59	19.90	19.59	19.90
6059	NASDAQ	RMBS	Thu, Jun 10, 2021	19.50	19.67	19.25	19.58
6058	NASDAQ	RMBS	Wed, Jun 9, 2021	19.57	19.57	19.26	19.40
6057	NASDAQ	RMBS	Tue, Jun 8, 2021	19.70	19.80	19.42	19.54
6056	NASDAQ	RMBS	Mon, Jun 7, 2021	19.52	19.57	19.25	19.51
6055	NASDAQ	RMBS	Fri, Jun 4, 2021	19.34	19.65	19.34	19.59
6054	NASDAQ	RMBS	Thu, Jun 3, 2021	19.41	19.51	19.17	19.24
6053	NASDAQ	RMBS	Wed, Jun 2, 2021	19.70	19.79	19.41	19.50
6052	NASDAQ	RMBS	Tue, Jun 1, 2021	19.71	19.76	19.44	19.67
6051	NASDAQ	RMBS	Fri, May 28, 2021	19.69	19.72	19.50	19.56
6050	NASDAQ	RMBS	Thu, May 27, 2021	19.26	19.66	19.21	19.60
6049	NASDAQ	RMBS	Wed, May 26, 2021	19.02	19.26	19.00	19.22
6048	NASDAQ	RMBS	Tue, May 25, 2021	19.35	19.36	18.99	19.02
6047	NASDAQ	RMBS	Mon, May 24, 2021	19.17	19.29	19.09	19.18
6046	NASDAQ	RMBS	Fri, May 21, 2021	19.29	19.30	19.02	19.04
6045	NASDAQ	RMBS	Thu, May 20, 2021	18.89	19.12	18.76	19.08
6044	NASDAQ	RMBS	Wed, May 19, 2021	18.04	18.80	18.04	18.75
6043	NASDAQ	RMBS	Tue, May 18, 2021	18.80	19.01	18.39	18.41
6042	NASDAQ	RMBS	Mon, May 17, 2021	18.43	18.71	18.35	18.70
6041	NASDAQ	RMBS	Fri, May 14, 2021	18.33	18.72	18.08	18.67
6040	NASDAQ	RMBS	Thu, May 13, 2021	18.28	18.60	17.95	18.20
6039	NASDAQ	RMBS	Wed, May 12, 2021	18.38	18.52	17.96	18.03
6038	NASDAQ	RMBS	Tue, May 11, 2021	18.21	18.79	18.11	18.74
6037	NASDAQ	RMBS	Mon, May 10, 2021	19.28	19.28	18.63	18.67
6036	NASDAQ	RMBS	Fri, May 7, 2021	19.11	19.46	18.96	19.36
6035	NASDAQ	RMBS	Thu, May 6, 2021	18.94	19.17	18.75	19.01
6034	NASDAQ	RMBS	Wed, May 5, 2021	19.35	19.38	18.84	19.00
6033	NASDAQ	RMBS	Tue, May 4, 2021	18.64	19.37	18.64	19.15
6032	NASDAQ	RMBS	Mon, May 3, 2021	19.05	19.09	18.72	18.77
6031	NASDAQ	RMBS	Fri, Apr 30, 2021	19.59	19.59	18.92	18.98
6030	NASDAQ	RMBS	Thu, Apr 29, 2021	19.74	19.74	19.30	19.34
6029	NASDAQ	RMBS	Wed, Apr 28, 2021	19.89	19.95	19.54	19.62
6028	NASDAQ	RMBS	Tue, Apr 27, 2021	20.26	20.27	19.83	19.95
6027	NASDAQ	RMBS	Mon, Apr 26, 2021	19.72	20.30	19.68	20.13
6026	NASDAQ	RMBS	Fri, Apr 23, 2021	19.52	19.90	19.52	19.73
6025	NASDAQ	RMBS	Thu, Apr 22, 2021	19.75	19.87	19.46	19.46
6024	NASDAQ	RMBS	Wed, Apr 21, 2021	19.22	19.70	19.15	19.68
6023	NASDAQ	RMBS	Tue, Apr 20, 2021	19.75	19.78	19.21	19.37
6022	NASDAQ	RMBS	Mon, Apr 19, 2021	20.25	20.33	19.45	19.93
6021	NASDAQ	RMBS	Fri, Apr 16, 2021	21.01	21.15	20.35	20.39
6020	NASDAQ	RMBS	Thu, Apr 15, 2021	20.75	20.95	20.60	20.94
6019	NASDAQ	RMBS	Wed, Apr 14, 2021	20.39	20.74	20.27	20.52
6018	NASDAQ	RMBS	Tue, Apr 13, 2021	20.52	20.52	20.16	20.37
6017	NASDAQ	RMBS	Mon, Apr 12, 2021	20.18	20.42	20.18	20.35
6016	NASDAQ	RMBS	Fri, Apr 9, 2021	20.32	20.53	20.06	20.28
6015	NASDAQ	RMBS	Thu, Apr 8, 2021	20.33	20.47	20.16	20.45
6014	NASDAQ	RMBS	Wed, Apr 7, 2021	20.31	20.51	20.22	20.27
6013	NASDAQ	RMBS	Tue, Apr 6, 2021	20.67	20.67	20.32	20.41
6012	NASDAQ	RMBS	Mon, Apr 5, 2021	20.48	20.63	20.31	20.53
6011	NASDAQ	RMBS	Thu, Apr 1, 2021	19.70	20.32	19.69	20.32
6010	NASDAQ	RMBS	Wed, Mar 31, 2021	19.31	19.60	19.21	19.44
6009	NASDAQ	RMBS	Tue, Mar 30, 2021	19.04	19.23	18.82	19.19
6008	NASDAQ	RMBS	Mon, Mar 29, 2021	19.30	19.60	18.97	19.14
6007	NASDAQ	RMBS	Fri, Mar 26, 2021	19.15	19.58	18.96	19.57
6006	NASDAQ	RMBS	Thu, Mar 25, 2021	18.98	19.22	18.76	19.04
6005	NASDAQ	RMBS	Wed, Mar 24, 2021	19.82	20.01	19.23	19.24
6004	NASDAQ	RMBS	Tue, Mar 23, 2021	20.36	20.58	19.53	19.54
6003	NASDAQ	RMBS	Mon, Mar 22, 2021	20.38	20.69	20.20	20.46
6002	NASDAQ	RMBS	Fri, Mar 19, 2021	20.40	20.65	20.13	20.18
6001	NASDAQ	RMBS	Thu, Mar 18, 2021	20.55	20.90	20.37	20.45
6000	NASDAQ	RMBS	Wed, Mar 17, 2021	20.33	20.90	19.96	20.79
5999	NASDAQ	RMBS	Tue, Mar 16, 2021	20.43	20.64	20.25	20.44
5998	NASDAQ	RMBS	Mon, Mar 15, 2021	19.83	20.23	19.58	20.23
5997	NASDAQ	RMBS	Fri, Mar 12, 2021	20.03	20.11	19.63	19.85
5996	NASDAQ	RMBS	Thu, Mar 11, 2021	19.99	20.32	19.86	20.20
5995	NASDAQ	RMBS	Wed, Mar 10, 2021	19.85	19.99	19.51	19.57
5994	NASDAQ	RMBS	Tue, Mar 9, 2021	19.29	19.81	19.25	19.60
5993	NASDAQ	RMBS	Mon, Mar 8, 2021	19.64	19.86	18.86	18.88
5992	NASDAQ	RMBS	Fri, Mar 5, 2021	19.72	19.86	18.68	19.64
5991	NASDAQ	RMBS	Thu, Mar 4, 2021	20.96	21.07	19.15	19.34
5990	NASDAQ	RMBS	Wed, Mar 3, 2021	20.96	21.21	20.85	20.91
5989	NASDAQ	RMBS	Tue, Mar 2, 2021	21.60	21.60	20.72	20.73
5988	NASDAQ	RMBS	Mon, Mar 1, 2021	21.26	21.62	21.14	21.57
5987	NASDAQ	RMBS	Fri, Feb 26, 2021	21.16	21.28	20.62	20.98
5986	NASDAQ	RMBS	Thu, Feb 25, 2021	21.68	21.98	20.91	20.99
5985	NASDAQ	RMBS	Wed, Feb 24, 2021	20.89	22.01	20.76	21.90
5984	NASDAQ	RMBS	Tue, Feb 23, 2021	21.19	21.53	20.79	21.32
5983	NASDAQ	RMBS	Mon, Feb 22, 2021	21.80	22.10	21.49	21.50
5982	NASDAQ	RMBS	Fri, Feb 19, 2021	22.05	22.30	21.93	22.06
5981	NASDAQ	RMBS	Thu, Feb 18, 2021	21.74	22.08	21.60	21.87
5980	NASDAQ	RMBS	Wed, Feb 17, 2021	21.70	21.90	21.37	21.89
5979	NASDAQ	RMBS	Tue, Feb 16, 2021	22.00	22.23	21.52	21.78
5978	NASDAQ	RMBS	Fri, Feb 12, 2021	21.04	21.88	21.00	21.77
5977	NASDAQ	RMBS	Thu, Feb 11, 2021	20.32	21.08	20.32	21.07
5976	NASDAQ	RMBS	Wed, Feb 10, 2021	20.33	20.49	20.00	20.09
5975	NASDAQ	RMBS	Tue, Feb 9, 2021	20.17	20.33	20.05	20.22
5974	NASDAQ	RMBS	Mon, Feb 8, 2021	19.96	20.12	19.67	20.12
5973	NASDAQ	RMBS	Fri, Feb 5, 2021	19.38	19.60	19.02	19.55
5972	NASDAQ	RMBS	Thu, Feb 4, 2021	19.22	19.38	18.98	19.26
5971	NASDAQ	RMBS	Wed, Feb 3, 2021	19.50	19.56	19.01	19.22
5970	NASDAQ	RMBS	Tue, Feb 2, 2021	18.31	19.92	18.31	19.48
5969	NASDAQ	RMBS	Mon, Feb 1, 2021	19.18	19.85	19.05	19.52
5968	NASDAQ	RMBS	Fri, Jan 29, 2021	19.33	19.60	18.98	19.00
5967	NASDAQ	RMBS	Thu, Jan 28, 2021	19.65	19.65	19.14	19.34
5966	NASDAQ	RMBS	Wed, Jan 27, 2021	19.69	19.89	19.12	19.33
5965	NASDAQ	RMBS	Tue, Jan 26, 2021	20.52	20.63	20.10	20.12
5964	NASDAQ	RMBS	Mon, Jan 25, 2021	21.00	21.00	20.13	20.61
5963	NASDAQ	RMBS	Fri, Jan 22, 2021	20.39	20.67	20.25	20.64
5962	NASDAQ	RMBS	Thu, Jan 21, 2021	19.76	20.74	19.76	20.62
5961	NASDAQ	RMBS	Wed, Jan 20, 2021	21.29	21.32	20.37	20.48
5960	NASDAQ	RMBS	Tue, Jan 19, 2021	20.50	21.11	20.47	21.11
5959	NASDAQ	RMBS	Fri, Jan 15, 2021	20.14	20.33	19.67	20.13
5958	NASDAQ	RMBS	Thu, Jan 14, 2021	20.15	20.48	20.05	20.25
5957	NASDAQ	RMBS	Wed, Jan 13, 2021	20.17	20.47	19.82	19.89
5956	NASDAQ	RMBS	Tue, Jan 12, 2021	19.43	20.33	19.21	20.17
5955	NASDAQ	RMBS	Mon, Jan 11, 2021	18.56	19.29	18.51	19.27
5954	NASDAQ	RMBS	Fri, Jan 8, 2021	19.12	19.27	18.63	18.76
5953	NASDAQ	RMBS	Thu, Jan 7, 2021	18.53	18.90	18.50	18.89
5952	NASDAQ	RMBS	Wed, Jan 6, 2021	18.07	18.54	18.00	18.35
5951	NASDAQ	RMBS	Tue, Jan 5, 2021	17.44	18.18	17.44	18.09
5950	NASDAQ	RMBS	Mon, Jan 4, 2021	17.54	18.13	17.45	17.50
5949	NASDAQ	RMBS	Thu, Dec 31, 2020	17.56	17.62	17.41	17.46
5948	NASDAQ	RMBS	Wed, Dec 30, 2020	17.22	17.61	17.22	17.53
5947	NASDAQ	RMBS	Tue, Dec 29, 2020	17.46	17.46	17.07	17.14
5946	NASDAQ	RMBS	Mon, Dec 28, 2020	17.53	17.84	17.36	17.44
5945	NASDAQ	RMBS	Thu, Dec 24, 2020	17.62	17.65	17.37	17.50
5944	NASDAQ	RMBS	Wed, Dec 23, 2020	17.81	17.92	17.48	17.51
5943	NASDAQ	RMBS	Tue, Dec 22, 2020	17.77	17.97	17.65	17.79
5942	NASDAQ	RMBS	Mon, Dec 21, 2020	17.46	17.88	17.35	17.70
5941	NASDAQ	RMBS	Fri, Dec 18, 2020	17.90	18.06	17.67	17.74
5940	NASDAQ	RMBS	Thu, Dec 17, 2020	17.95	17.98	17.76	17.81
5939	NASDAQ	RMBS	Wed, Dec 16, 2020	18.40	18.40	17.87	17.90
5938	NASDAQ	RMBS	Tue, Dec 15, 2020	17.96	18.31	17.90	18.31
5937	NASDAQ	RMBS	Mon, Dec 14, 2020	17.77	18.02	17.76	17.85
5936	NASDAQ	RMBS	Fri, Dec 11, 2020	17.41	17.91	17.41	17.64
5935	NASDAQ	RMBS	Thu, Dec 10, 2020	17.54	17.94	17.42	17.92
5934	NASDAQ	RMBS	Wed, Dec 9, 2020	18.53	18.53	17.54	17.71
5933	NASDAQ	RMBS	Tue, Dec 8, 2020	17.68	18.54	17.60	18.51
5932	NASDAQ	RMBS	Mon, Dec 7, 2020	17.56	17.94	17.31	17.72
5931	NASDAQ	RMBS	Fri, Dec 4, 2020	16.62	17.69	16.53	17.48
5930	NASDAQ	RMBS	Thu, Dec 3, 2020	16.43	16.53	16.23	16.49
5929	NASDAQ	RMBS	Wed, Dec 2, 2020	16.03	16.54	15.85	16.43
5928	NASDAQ	RMBS	Tue, Dec 1, 2020	15.86	16.23	15.81	16.01
5927	NASDAQ	RMBS	Mon, Nov 30, 2020	16.11	16.20	15.56	15.72
5926	NASDAQ	RMBS	Fri, Nov 27, 2020	15.86	16.11	15.86	16.02
5925	NASDAQ	RMBS	Wed, Nov 25, 2020	15.60	16.00	15.50	15.81
5924	NASDAQ	RMBS	Tue, Nov 24, 2020	16.18	16.21	16.02	16.10
5923	NASDAQ	RMBS	Mon, Nov 23, 2020	15.99	16.14	15.83	16.04
5922	NASDAQ	RMBS	Fri, Nov 20, 2020	15.60	15.96	15.58	15.82
5921	NASDAQ	RMBS	Thu, Nov 19, 2020	15.30	15.76	15.27	15.75
5920	NASDAQ	RMBS	Wed, Nov 18, 2020	15.82	15.86	15.39	15.39
5919	NASDAQ	RMBS	Tue, Nov 17, 2020	15.83	15.89	15.66	15.76
5918	NASDAQ	RMBS	Mon, Nov 16, 2020	15.74	15.99	15.71	15.95
5917	NASDAQ	RMBS	Fri, Nov 13, 2020	15.65	15.73	15.29	15.65
5916	NASDAQ	RMBS	Thu, Nov 12, 2020	15.36	15.55	15.33	15.45
5915	NASDAQ	RMBS	Wed, Nov 11, 2020	15.15	15.33	15.14	15.29
5914	NASDAQ	RMBS	Tue, Nov 10, 2020	15.01	15.19	14.86	14.98
5913	NASDAQ	RMBS	Mon, Nov 9, 2020	15.54	15.78	15.04	15.05
5912	NASDAQ	RMBS	Fri, Nov 6, 2020	15.34	15.39	14.88	15.02
5911	NASDAQ	RMBS	Thu, Nov 5, 2020	14.97	15.49	14.94	15.30
5910	NASDAQ	RMBS	Wed, Nov 4, 2020	14.31	14.89	14.28	14.88
5909	NASDAQ	RMBS	Tue, Nov 3, 2020	13.78	14.64	13.78	14.30
5908	NASDAQ	RMBS	Mon, Nov 2, 2020	13.89	13.92	13.58	13.62
5907	NASDAQ	RMBS	Fri, Oct 30, 2020	13.91	14.07	13.72	13.79
5906	NASDAQ	RMBS	Thu, Oct 29, 2020	13.72	14.14	13.68	14.08
5905	NASDAQ	RMBS	Wed, Oct 28, 2020	13.89	13.99	13.77	13.77
5904	NASDAQ	RMBS	Tue, Oct 27, 2020	14.13	14.19	14.04	14.08
5903	NASDAQ	RMBS	Mon, Oct 26, 2020	14.19	14.24	14.10	14.14
5902	NASDAQ	RMBS	Fri, Oct 23, 2020	14.11	14.30	14.09	14.26
5901	NASDAQ	RMBS	Thu, Oct 22, 2020	14.27	14.30	14.13	14.25
5900	NASDAQ	RMBS	Wed, Oct 21, 2020	14.38	14.44	14.24	14.24
5899	NASDAQ	RMBS	Tue, Oct 20, 2020	14.42	14.42	14.30	14.36
5898	NASDAQ	RMBS	Mon, Oct 19, 2020	14.48	14.60	14.28	14.30
5897	NASDAQ	RMBS	Fri, Oct 16, 2020	14.39	14.46	14.28	14.33
5896	NASDAQ	RMBS	Thu, Oct 15, 2020	14.13	14.47	14.01	14.46
5895	NASDAQ	RMBS	Wed, Oct 14, 2020	14.42	14.46	14.33	14.36
5894	NASDAQ	RMBS	Tue, Oct 13, 2020	14.40	14.50	14.31	14.40
5893	NASDAQ	RMBS	Mon, Oct 12, 2020	14.50	14.58	14.34	14.42
5892	NASDAQ	RMBS	Fri, Oct 9, 2020	14.32	14.49	14.22	14.45
5891	NASDAQ	RMBS	Thu, Oct 8, 2020	14.03	14.25	13.98	14.16
5890	NASDAQ	RMBS	Wed, Oct 7, 2020	13.76	14.00	13.71	13.92
5889	NASDAQ	RMBS	Tue, Oct 6, 2020	13.75	13.99	13.66	13.68
5888	NASDAQ	RMBS	Mon, Oct 5, 2020	13.62	13.79	13.59	13.69
5887	NASDAQ	RMBS	Fri, Oct 2, 2020	13.59	13.74	13.48	13.48
5886	NASDAQ	RMBS	Thu, Oct 1, 2020	13.82	13.91	13.63	13.83
5885	NASDAQ	RMBS	Wed, Sep 30, 2020	13.76	13.91	13.53	13.69
5884	NASDAQ	RMBS	Tue, Sep 29, 2020	13.67	13.94	13.63	13.74
5883	NASDAQ	RMBS	Mon, Sep 28, 2020	13.47	13.80	13.41	13.75
5882	NASDAQ	RMBS	Fri, Sep 25, 2020	13.22	13.37	13.13	13.29
5881	NASDAQ	RMBS	Thu, Sep 24, 2020	13.11	13.55	13.08	13.32
5880	NASDAQ	RMBS	Wed, Sep 23, 2020	13.36	13.45	13.15	13.15
5879	NASDAQ	RMBS	Tue, Sep 22, 2020	13.49	13.49	13.17	13.36
5878	NASDAQ	RMBS	Mon, Sep 21, 2020	13.45	13.51	13.18	13.45
5877	NASDAQ	RMBS	Fri, Sep 18, 2020	14.13	14.20	13.54	13.71
5876	NASDAQ	RMBS	Thu, Sep 17, 2020	13.90	13.97	13.69	13.91
5875	NASDAQ	RMBS	Wed, Sep 16, 2020	13.86	14.24	13.76	14.09
5874	NASDAQ	RMBS	Tue, Sep 15, 2020	13.75	13.84	13.65	13.73
5873	NASDAQ	RMBS	Mon, Sep 14, 2020	13.48	13.66	13.40	13.61
5872	NASDAQ	RMBS	Fri, Sep 11, 2020	13.41	13.52	13.22	13.31
5871	NASDAQ	RMBS	Thu, Sep 10, 2020	13.44	13.51	13.21	13.28
5870	NASDAQ	RMBS	Wed, Sep 9, 2020	13.42	13.48	13.21	13.31
5869	NASDAQ	RMBS	Tue, Sep 8, 2020	13.44	13.44	13.14	13.22
5868	NASDAQ	RMBS	Fri, Sep 4, 2020	13.83	13.90	13.42	13.71
5867	NASDAQ	RMBS	Thu, Sep 3, 2020	14.20	14.22	13.66	13.78
5866	NASDAQ	RMBS	Wed, Sep 2, 2020	14.03	14.40	13.97	14.36
5865	NASDAQ	RMBS	Tue, Sep 1, 2020	13.42	14.03	13.39	13.96
5864	NASDAQ	RMBS	Mon, Aug 31, 2020	13.62	13.65	13.35	13.43
5863	NASDAQ	RMBS	Fri, Aug 28, 2020	13.39	13.66	13.25	13.66
5862	NASDAQ	RMBS	Thu, Aug 27, 2020	13.42	13.51	13.20	13.27
5861	NASDAQ	RMBS	Wed, Aug 26, 2020	13.51	13.56	13.41	13.44
5860	NASDAQ	RMBS	Tue, Aug 25, 2020	13.38	13.53	13.35	13.48
5859	NASDAQ	RMBS	Mon, Aug 24, 2020	13.51	13.55	13.17	13.28
5858	NASDAQ	RMBS	Fri, Aug 21, 2020	13.55	13.68	13.25	13.38
5857	NASDAQ	RMBS	Thu, Aug 20, 2020	14.12	14.17	13.55	13.57
5856	NASDAQ	RMBS	Wed, Aug 19, 2020	14.49	14.55	14.20	14.22
5855	NASDAQ	RMBS	Tue, Aug 18, 2020	14.79	14.79	14.39	14.46
5854	NASDAQ	RMBS	Mon, Aug 17, 2020	14.67	14.79	14.48	14.69
5853	NASDAQ	RMBS	Fri, Aug 14, 2020	14.57	14.68	14.55	14.61
5852	NASDAQ	RMBS	Thu, Aug 13, 2020	14.68	14.74	14.60	14.64
5851	NASDAQ	RMBS	Wed, Aug 12, 2020	14.63	14.80	14.59	14.69
5850	NASDAQ	RMBS	Tue, Aug 11, 2020	14.81	14.90	14.46	14.50
5849	NASDAQ	RMBS	Mon, Aug 10, 2020	14.90	14.95	14.67	14.72
5848	NASDAQ	RMBS	Fri, Aug 7, 2020	14.67	14.88	14.56	14.88
5847	NASDAQ	RMBS	Thu, Aug 6, 2020	14.62	14.92	14.62	14.80
5846	NASDAQ	RMBS	Wed, Aug 5, 2020	15.18	15.18	14.66	14.70
5845	NASDAQ	RMBS	Tue, Aug 4, 2020	14.75	15.25	14.41	15.00
5844	NASDAQ	RMBS	Mon, Aug 3, 2020	14.91	15.61	14.86	15.59
5843	NASDAQ	RMBS	Fri, Jul 31, 2020	14.51	14.77	14.35	14.76
5842	NASDAQ	RMBS	Thu, Jul 30, 2020	14.36	14.56	14.33	14.54
5841	NASDAQ	RMBS	Wed, Jul 29, 2020	14.39	14.68	14.34	14.56
5840	NASDAQ	RMBS	Tue, Jul 28, 2020	14.51	14.72	14.33	14.34
5839	NASDAQ	RMBS	Mon, Jul 27, 2020	14.57	14.81	14.55	14.64
5838	NASDAQ	RMBS	Fri, Jul 24, 2020	14.54	14.64	14.39	14.43
5837	NASDAQ	RMBS	Thu, Jul 23, 2020	14.68	14.87	14.52	14.63
5836	NASDAQ	RMBS	Wed, Jul 22, 2020	14.94	15.04	14.61	14.69
5835	NASDAQ	RMBS	Tue, Jul 21, 2020	15.18	15.27	14.87	14.96
5834	NASDAQ	RMBS	Mon, Jul 20, 2020	14.57	15.11	14.54	15.06
5833	NASDAQ	RMBS	Fri, Jul 17, 2020	14.61	14.86	14.56	14.60
5832	NASDAQ	RMBS	Thu, Jul 16, 2020	14.78	14.85	14.58	14.66
5831	NASDAQ	RMBS	Wed, Jul 15, 2020	14.83	14.96	14.43	14.88
5830	NASDAQ	RMBS	Tue, Jul 14, 2020	14.42	14.65	14.15	14.65
5829	NASDAQ	RMBS	Mon, Jul 13, 2020	14.95	15.16	14.50	14.52
5828	NASDAQ	RMBS	Fri, Jul 10, 2020	15.02	15.15	14.64	14.83
5827	NASDAQ	RMBS	Thu, Jul 9, 2020	14.89	15.00	14.66	14.94
5826	NASDAQ	RMBS	Wed, Jul 8, 2020	14.69	14.88	14.45	14.85
5825	NASDAQ	RMBS	Tue, Jul 7, 2020	15.00	15.09	14.62	14.65
5824	NASDAQ	RMBS	Mon, Jul 6, 2020	15.27	15.39	15.05	15.12
5823	NASDAQ	RMBS	Thu, Jul 2, 2020	15.19	15.30	14.97	15.03
5822	NASDAQ	RMBS	Wed, Jul 1, 2020	15.26	15.26	14.78	14.93
5821	NASDAQ	RMBS	Tue, Jun 30, 2020	14.69	15.24	14.67	15.20
5820	NASDAQ	RMBS	Mon, Jun 29, 2020	14.45	14.78	14.21	14.64
5819	NASDAQ	RMBS	Fri, Jun 26, 2020	14.74	14.80	14.25	14.34
5818	NASDAQ	RMBS	Thu, Jun 25, 2020	14.72	14.83	14.41	14.82
5817	NASDAQ	RMBS	Wed, Jun 24, 2020	15.10	15.23	14.57	14.81
5816	NASDAQ	RMBS	Tue, Jun 23, 2020	15.15	15.39	15.11	15.23
5815	NASDAQ	RMBS	Mon, Jun 22, 2020	15.13	15.29	14.79	15.01
5814	NASDAQ	RMBS	Fri, Jun 19, 2020	15.08	15.88	15.03	15.11
5813	NASDAQ	RMBS	Thu, Jun 18, 2020	15.27	15.36	14.91	14.96
5812	NASDAQ	RMBS	Wed, Jun 17, 2020	15.66	15.80	15.34	15.37
5811	NASDAQ	RMBS	Tue, Jun 16, 2020	15.60	15.66	15.08	15.50
5810	NASDAQ	RMBS	Mon, Jun 15, 2020	14.48	15.09	14.38	15.08
5809	NASDAQ	RMBS	Fri, Jun 12, 2020	15.14	15.16	14.44	14.78
5808	NASDAQ	RMBS	Thu, Jun 11, 2020	15.42	15.50	14.64	14.66
5807	NASDAQ	RMBS	Wed, Jun 10, 2020	16.48	16.49	15.88	15.93
5806	NASDAQ	RMBS	Tue, Jun 9, 2020	15.84	16.50	15.72	16.35
5805	NASDAQ	RMBS	Mon, Jun 8, 2020	16.00	16.17	15.86	16.00
5804	NASDAQ	RMBS	Fri, Jun 5, 2020	15.99	16.20	15.79	15.84
5803	NASDAQ	RMBS	Thu, Jun 4, 2020	15.57	15.99	15.49	15.89
5802	NASDAQ	RMBS	Wed, Jun 3, 2020	16.00	16.00	15.50	15.63
5801	NASDAQ	RMBS	Tue, Jun 2, 2020	15.66	15.77	15.48	15.64
5800	NASDAQ	RMBS	Mon, Jun 1, 2020	15.71	15.75	15.41	15.52
5799	NASDAQ	RMBS	Fri, May 29, 2020	15.20	15.59	15.14	15.54
5798	NASDAQ	RMBS	Thu, May 28, 2020	15.70	15.70	15.11	15.19
5797	NASDAQ	RMBS	Wed, May 27, 2020	15.74	15.75	15.02	15.64
5796	NASDAQ	RMBS	Tue, May 26, 2020	16.00	16.08	15.46	15.50
5795	NASDAQ	RMBS	Fri, May 22, 2020	15.57	15.67	15.33	15.65
5794	NASDAQ	RMBS	Thu, May 21, 2020	15.89	15.92	15.40	15.41
5793	NASDAQ	RMBS	Wed, May 20, 2020	15.52	15.87	15.41	15.85
5792	NASDAQ	RMBS	Tue, May 19, 2020	15.48	15.61	15.19	15.19
5791	NASDAQ	RMBS	Mon, May 18, 2020	14.93	15.58	14.79	15.47
5790	NASDAQ	RMBS	Fri, May 15, 2020	14.43	14.48	14.13	14.40
5789	NASDAQ	RMBS	Thu, May 14, 2020	14.15	14.65	13.89	14.64
5788	NASDAQ	RMBS	Wed, May 13, 2020	14.67	14.86	14.24	14.41
5787	NASDAQ	RMBS	Tue, May 12, 2020	15.40	15.41	14.62	14.65
5786	NASDAQ	RMBS	Mon, May 11, 2020	14.96	15.53	14.90	15.35
5785	NASDAQ	RMBS	Fri, May 8, 2020	15.18	15.32	14.95	15.24
5784	NASDAQ	RMBS	Thu, May 7, 2020	15.58	15.75	14.97	15.01
5783	NASDAQ	RMBS	Wed, May 6, 2020	14.91	15.80	14.76	15.27
5782	NASDAQ	RMBS	Tue, May 5, 2020	13.80	14.64	13.71	14.51
5781	NASDAQ	RMBS	Mon, May 4, 2020	12.13	12.77	12.03	12.74
5780	NASDAQ	RMBS	Fri, May 1, 2020	12.25	12.37	11.99	12.36
5779	NASDAQ	RMBS	Thu, Apr 30, 2020	13.10	13.40	12.51	12.53
5778	NASDAQ	RMBS	Wed, Apr 29, 2020	12.99	13.37	12.77	13.28
5777	NASDAQ	RMBS	Tue, Apr 28, 2020	12.90	13.00	12.56	12.61
5776	NASDAQ	RMBS	Mon, Apr 27, 2020	12.30	12.79	12.16	12.60
5775	NASDAQ	RMBS	Fri, Apr 24, 2020	12.02	12.16	11.82	12.13
5774	NASDAQ	RMBS	Thu, Apr 23, 2020	11.76	12.18	11.69	12.05
5773	NASDAQ	RMBS	Wed, Apr 22, 2020	11.97	12.00	11.74	11.76
5772	NASDAQ	RMBS	Tue, Apr 21, 2020	11.78	11.93	11.31	11.54
5771	NASDAQ	RMBS	Mon, Apr 20, 2020	12.16	12.46	12.02	12.08
5770	NASDAQ	RMBS	Fri, Apr 17, 2020	12.70	12.82	12.31	12.36
5769	NASDAQ	RMBS	Thu, Apr 16, 2020	12.33	12.49	12.04	12.37
5768	NASDAQ	RMBS	Wed, Apr 15, 2020	12.07	12.37	11.93	12.22
5767	NASDAQ	RMBS	Tue, Apr 14, 2020	12.40	12.62	12.23	12.45
5766	NASDAQ	RMBS	Mon, Apr 13, 2020	12.31	12.45	12.04	12.15
5765	NASDAQ	RMBS	Thu, Apr 9, 2020	12.00	12.64	11.78	12.38
5764	NASDAQ	RMBS	Wed, Apr 8, 2020	12.06	12.14	11.70	11.79
5763	NASDAQ	RMBS	Tue, Apr 7, 2020	12.46	12.65	11.84	11.92
5762	NASDAQ	RMBS	Mon, Apr 6, 2020	11.43	12.08	11.39	12.02
5761	NASDAQ	RMBS	Fri, Apr 3, 2020	11.16	11.39	10.67	10.89
5760	NASDAQ	RMBS	Thu, Apr 2, 2020	10.64	11.22	10.36	11.17
5759	NASDAQ	RMBS	Wed, Apr 1, 2020	10.81	11.07	10.47	10.73
5758	NASDAQ	RMBS	Tue, Mar 31, 2020	11.34	11.66	10.92	11.10
5757	NASDAQ	RMBS	Mon, Mar 30, 2020	11.48	11.83	11.30	11.42
5756	NASDAQ	RMBS	Fri, Mar 27, 2020	11.62	11.70	11.03	11.29
5755	NASDAQ	RMBS	Thu, Mar 26, 2020	11.50	12.38	11.41	12.12
5754	NASDAQ	RMBS	Wed, Mar 25, 2020	11.00	11.99	10.39	11.41
5753	NASDAQ	RMBS	Tue, Mar 24, 2020	10.18	10.91	9.91	10.81
5752	NASDAQ	RMBS	Mon, Mar 23, 2020	9.94	10.19	9.32	9.65
5751	NASDAQ	RMBS	Fri, Mar 20, 2020	11.07	11.07	9.66	9.79
5750	NASDAQ	RMBS	Thu, Mar 19, 2020	9.91	11.19	9.50	10.87
5749	NASDAQ	RMBS	Wed, Mar 18, 2020	10.07	11.20	9.56	9.93
5748	NASDAQ	RMBS	Tue, Mar 17, 2020	9.40	10.79	9.01	10.75
5747	NASDAQ	RMBS	Mon, Mar 16, 2020	9.35	9.61	9.12	9.26
5746	NASDAQ	RMBS	Fri, Mar 13, 2020	10.29	10.72	9.59	10.33
5745	NASDAQ	RMBS	Thu, Mar 12, 2020	10.76	10.78	9.72	9.74
5744	NASDAQ	RMBS	Wed, Mar 11, 2020	11.74	11.81	11.21	11.47
5743	NASDAQ	RMBS	Tue, Mar 10, 2020	12.14	12.30	11.58	12.07
5742	NASDAQ	RMBS	Mon, Mar 9, 2020	12.20	12.39	11.64	11.77
5741	NASDAQ	RMBS	Fri, Mar 6, 2020	12.99	13.23	12.76	13.06
5740	NASDAQ	RMBS	Thu, Mar 5, 2020	13.75	14.07	13.27	13.39
5739	NASDAQ	RMBS	Wed, Mar 4, 2020	14.19	14.26	13.88	14.16
5738	NASDAQ	RMBS	Tue, Mar 3, 2020	14.32	14.64	13.96	14.07
5737	NASDAQ	RMBS	Mon, Mar 2, 2020	14.07	14.31	13.75	14.30
5736	NASDAQ	RMBS	Fri, Feb 28, 2020	13.41	14.23	13.27	13.98
5735	NASDAQ	RMBS	Thu, Feb 27, 2020	14.15	14.46	13.90	13.90
5734	NASDAQ	RMBS	Wed, Feb 26, 2020	14.50	14.71	14.35	14.45
5733	NASDAQ	RMBS	Tue, Feb 25, 2020	15.12	15.17	14.42	14.42
5732	NASDAQ	RMBS	Mon, Feb 24, 2020	15.27	15.45	15.02	15.03
5731	NASDAQ	RMBS	Fri, Feb 21, 2020	16.07	16.07	15.76	15.78
5730	NASDAQ	RMBS	Thu, Feb 20, 2020	16.31	16.32	15.87	16.07
5729	NASDAQ	RMBS	Wed, Feb 19, 2020	16.44	16.48	16.28	16.35
5728	NASDAQ	RMBS	Tue, Feb 18, 2020	16.08	16.44	16.05	16.31
5727	NASDAQ	RMBS	Fri, Feb 14, 2020	16.54	16.60	16.20	16.23
5726	NASDAQ	RMBS	Thu, Feb 13, 2020	16.54	16.68	16.44	16.54
5725	NASDAQ	RMBS	Wed, Feb 12, 2020	16.66	16.69	16.54	16.60
5724	NASDAQ	RMBS	Tue, Feb 11, 2020	16.66	16.75	16.32	16.53
5723	NASDAQ	RMBS	Mon, Feb 10, 2020	16.23	16.52	16.23	16.50
5722	NASDAQ	RMBS	Fri, Feb 7, 2020	16.64	16.69	16.25	16.28
5721	NASDAQ	RMBS	Thu, Feb 6, 2020	16.85	16.98	16.63	16.70
5720	NASDAQ	RMBS	Wed, Feb 5, 2020	16.75	16.98	16.54	16.81
5719	NASDAQ	RMBS	Tue, Feb 4, 2020	16.24	16.64	16.17	16.53
5718	NASDAQ	RMBS	Mon, Feb 3, 2020	16.01	16.24	15.90	16.10
5717	NASDAQ	RMBS	Fri, Jan 31, 2020	16.14	16.18	15.75	15.87
5716	NASDAQ	RMBS	Thu, Jan 30, 2020	16.05	16.22	15.83	16.16
5715	NASDAQ	RMBS	Wed, Jan 29, 2020	15.50	16.65	15.43	16.04
5714	NASDAQ	RMBS	Tue, Jan 28, 2020	14.10	15.09	13.84	15.02
5713	NASDAQ	RMBS	Mon, Jan 27, 2020	14.66	14.78	14.52	14.57
5712	NASDAQ	RMBS	Fri, Jan 24, 2020	14.80	15.09	14.78	14.94
5711	NASDAQ	RMBS	Thu, Jan 23, 2020	14.41	14.79	14.26	14.78
5710	NASDAQ	RMBS	Wed, Jan 22, 2020	14.45	14.57	14.30	14.36
5709	NASDAQ	RMBS	Tue, Jan 21, 2020	14.27	14.41	14.22	14.29
5708	NASDAQ	RMBS	Fri, Jan 17, 2020	14.45	14.45	14.21	14.37
5707	NASDAQ	RMBS	Thu, Jan 16, 2020	14.09	14.38	14.01	14.33
5706	NASDAQ	RMBS	Wed, Jan 15, 2020	14.28	14.34	13.86	14.02
5705	NASDAQ	RMBS	Tue, Jan 14, 2020	14.36	14.43	14.13	14.27
5704	NASDAQ	RMBS	Mon, Jan 13, 2020	14.16	14.57	14.02	14.46
5703	NASDAQ	RMBS	Fri, Jan 10, 2020	14.19	14.30	13.95	14.13
5702	NASDAQ	RMBS	Thu, Jan 9, 2020	13.92	14.56	13.89	14.19
5701	NASDAQ	RMBS	Wed, Jan 8, 2020	13.88	14.00	13.77	13.79
5700	NASDAQ	RMBS	Tue, Jan 7, 2020	13.68	14.02	13.55	13.91
5699	NASDAQ	RMBS	Mon, Jan 6, 2020	13.63	13.72	13.34	13.65
5698	NASDAQ	RMBS	Fri, Jan 3, 2020	13.73	13.93	13.68	13.82
5697	NASDAQ	RMBS	Thu, Jan 2, 2020	13.96	13.96	13.70	13.93
5696	NASDAQ	RMBS	Tue, Dec 31, 2019	13.66	13.85	13.54	13.78
5695	NASDAQ	RMBS	Mon, Dec 30, 2019	13.80	13.87	13.65	13.70
5694	NASDAQ	RMBS	Fri, Dec 27, 2019	14.09	14.17	13.71	13.77
5693	NASDAQ	RMBS	Thu, Dec 26, 2019	13.89	14.15	13.88	14.08
5692	NASDAQ	RMBS	Tue, Dec 24, 2019	13.75	13.89	13.63	13.89
5691	NASDAQ	RMBS	Mon, Dec 23, 2019	13.68	13.84	13.52	13.78
5690	NASDAQ	RMBS	Fri, Dec 20, 2019	13.57	13.69	13.46	13.68
5689	NASDAQ	RMBS	Thu, Dec 19, 2019	13.61	13.62	13.45	13.52
5688	NASDAQ	RMBS	Wed, Dec 18, 2019	13.82	13.82	13.48	13.63
5687	NASDAQ	RMBS	Tue, Dec 17, 2019	13.47	13.82	13.41	13.76
5686	NASDAQ	RMBS	Mon, Dec 16, 2019	13.13	13.46	13.13	13.41
5685	NASDAQ	RMBS	Fri, Dec 13, 2019	13.17	13.30	13.05	13.08
5684	NASDAQ	RMBS	Thu, Dec 12, 2019	13.05	13.30	12.99	13.24
5683	NASDAQ	RMBS	Wed, Dec 11, 2019	12.96	13.10	12.96	13.09
5682	NASDAQ	RMBS	Tue, Dec 10, 2019	12.79	12.94	12.76	12.93
5681	NASDAQ	RMBS	Mon, Dec 9, 2019	13.00	13.00	12.76	12.76
5680	NASDAQ	RMBS	Fri, Dec 6, 2019	12.95	13.10	12.91	12.92
5679	NASDAQ	RMBS	Thu, Dec 5, 2019	12.73	12.89	12.71	12.82
5678	NASDAQ	RMBS	Wed, Dec 4, 2019	12.55	12.92	12.55	12.74
5677	NASDAQ	RMBS	Tue, Dec 3, 2019	12.69	12.77	12.45	12.58
5676	NASDAQ	RMBS	Mon, Dec 2, 2019	13.06	13.11	12.87	12.87
5675	NASDAQ	RMBS	Fri, Nov 29, 2019	13.17	13.21	13.02	13.05
5674	NASDAQ	RMBS	Wed, Nov 27, 2019	13.24	13.36	13.23	13.26
5673	NASDAQ	RMBS	Tue, Nov 26, 2019	13.30	13.43	13.11	13.19
5672	NASDAQ	RMBS	Mon, Nov 25, 2019	13.22	13.46	13.22	13.31
5671	NASDAQ	RMBS	Fri, Nov 22, 2019	13.28	13.28	12.98	13.18
5670	NASDAQ	RMBS	Thu, Nov 21, 2019	13.23	13.25	13.06	13.20
5669	NASDAQ	RMBS	Wed, Nov 20, 2019	13.22	13.43	13.12	13.25
5668	NASDAQ	RMBS	Tue, Nov 19, 2019	13.61	13.70	13.28	13.28
5667	NASDAQ	RMBS	Mon, Nov 18, 2019	13.84	13.84	13.55	13.61
5666	NASDAQ	RMBS	Fri, Nov 15, 2019	13.68	13.86	13.54	13.82
5665	NASDAQ	RMBS	Thu, Nov 14, 2019	13.86	13.86	13.51	13.51
5664	NASDAQ	RMBS	Wed, Nov 13, 2019	13.77	13.92	13.65	13.88
5663	NASDAQ	RMBS	Tue, Nov 12, 2019	13.75	14.09	13.71	13.89
5662	NASDAQ	RMBS	Mon, Nov 11, 2019	13.78	13.83	13.65	13.69
5661	NASDAQ	RMBS	Fri, Nov 8, 2019	13.99	14.06	13.84	13.91
5660	NASDAQ	RMBS	Thu, Nov 7, 2019	14.57	14.58	13.94	14.09
5659	NASDAQ	RMBS	Wed, Nov 6, 2019	14.21	14.63	14.21	14.42
5658	NASDAQ	RMBS	Tue, Nov 5, 2019	13.40	14.83	13.20	14.25
5657	NASDAQ	RMBS	Mon, Nov 4, 2019	13.96	14.10	13.75	14.07
5656	NASDAQ	RMBS	Fri, Nov 1, 2019	13.94	14.10	13.80	13.94
5655	NASDAQ	RMBS	Thu, Oct 31, 2019	13.69	13.85	13.64	13.85
5654	NASDAQ	RMBS	Wed, Oct 30, 2019	13.75	13.81	13.57	13.73
5653	NASDAQ	RMBS	Tue, Oct 29, 2019	13.90	13.94	13.66	13.74
5652	NASDAQ	RMBS	Mon, Oct 28, 2019	13.80	14.06	13.80	13.84
5651	NASDAQ	RMBS	Fri, Oct 25, 2019	13.45	13.71	13.45	13.70
5650	NASDAQ	RMBS	Thu, Oct 24, 2019	13.31	13.47	13.05	13.45
5649	NASDAQ	RMBS	Wed, Oct 23, 2019	13.42	13.44	13.15	13.19
5648	NASDAQ	RMBS	Tue, Oct 22, 2019	13.49	13.68	12.99	13.54
5647	NASDAQ	RMBS	Mon, Oct 21, 2019	13.47	13.56	13.38	13.44
5646	NASDAQ	RMBS	Fri, Oct 18, 2019	13.49	13.68	13.20	13.36
5645	NASDAQ	RMBS	Thu, Oct 17, 2019	13.80	13.88	13.49	13.57
5644	NASDAQ	RMBS	Wed, Oct 16, 2019	13.39	13.77	13.39	13.73
5643	NASDAQ	RMBS	Tue, Oct 15, 2019	13.17	13.47	13.11	13.44
5642	NASDAQ	RMBS	Mon, Oct 14, 2019	13.27	13.40	13.02	13.10
5641	NASDAQ	RMBS	Fri, Oct 11, 2019	13.21	13.44	13.21	13.30
5640	NASDAQ	RMBS	Thu, Oct 10, 2019	12.90	13.14	12.85	12.98
5639	NASDAQ	RMBS	Wed, Oct 9, 2019	12.81	12.93	12.71	12.86
5638	NASDAQ	RMBS	Tue, Oct 8, 2019	12.70	12.85	12.47	12.62
5637	NASDAQ	RMBS	Mon, Oct 7, 2019	13.08	13.08	12.82	12.82
5636	NASDAQ	RMBS	Fri, Oct 4, 2019	12.97	13.07	12.90	13.06
5635	NASDAQ	RMBS	Thu, Oct 3, 2019	12.97	13.02	12.65	12.91
5634	NASDAQ	RMBS	Wed, Oct 2, 2019	13.03	13.14	12.92	13.00
5633	NASDAQ	RMBS	Tue, Oct 1, 2019	13.23	13.44	13.03	13.04
5632	NASDAQ	RMBS	Mon, Sep 30, 2019	13.43	13.44	13.10	13.13
5631	NASDAQ	RMBS	Fri, Sep 27, 2019	13.45	13.59	13.20	13.33
5630	NASDAQ	RMBS	Thu, Sep 26, 2019	13.53	13.56	13.24	13.48
5629	NASDAQ	RMBS	Wed, Sep 25, 2019	13.24	13.53	13.17	13.47
5628	NASDAQ	RMBS	Tue, Sep 24, 2019	13.37	13.46	13.15	13.33
5627	NASDAQ	RMBS	Mon, Sep 23, 2019	13.22	13.49	13.10	13.36
5626	NASDAQ	RMBS	Fri, Sep 20, 2019	13.63	13.69	13.16	13.25
5625	NASDAQ	RMBS	Thu, Sep 19, 2019	13.64	13.91	13.57	13.59
5624	NASDAQ	RMBS	Wed, Sep 18, 2019	13.74	14.15	13.46	13.64
5623	NASDAQ	RMBS	Tue, Sep 17, 2019	13.84	13.92	13.56	13.69
5622	NASDAQ	RMBS	Mon, Sep 16, 2019	13.87	14.07	13.67	13.93
5621	NASDAQ	RMBS	Fri, Sep 13, 2019	13.30	14.29	13.27	13.99
5620	NASDAQ	RMBS	Thu, Sep 12, 2019	12.80	13.44	12.65	13.30
5619	NASDAQ	RMBS	Wed, Sep 11, 2019	13.15	13.23	12.94	13.23
5618	NASDAQ	RMBS	Tue, Sep 10, 2019	12.52	13.08	12.45	13.05
5617	NASDAQ	RMBS	Mon, Sep 9, 2019	12.50	12.83	12.42	12.54
5616	NASDAQ	RMBS	Fri, Sep 6, 2019	12.57	12.70	12.42	12.43
5615	NASDAQ	RMBS	Thu, Sep 5, 2019	12.72	12.88	12.50	12.52
5614	NASDAQ	RMBS	Wed, Sep 4, 2019	12.70	12.86	12.45	12.52
5613	NASDAQ	RMBS	Tue, Sep 3, 2019	12.43	12.66	12.29	12.57
5612	NASDAQ	RMBS	Fri, Aug 30, 2019	12.29	12.65	12.29	12.54
5611	NASDAQ	RMBS	Thu, Aug 29, 2019	11.56	12.22	11.51	12.19
5610	NASDAQ	RMBS	Wed, Aug 28, 2019	11.32	11.42	11.23	11.32
5609	NASDAQ	RMBS	Tue, Aug 27, 2019	11.63	11.68	11.34	11.35
5608	NASDAQ	RMBS	Mon, Aug 26, 2019	11.76	11.80	11.51	11.56
5607	NASDAQ	RMBS	Fri, Aug 23, 2019	12.09	12.17	11.53	11.56
5606	NASDAQ	RMBS	Thu, Aug 22, 2019	12.37	12.41	12.08	12.19
5605	NASDAQ	RMBS	Wed, Aug 21, 2019	12.44	12.48	12.32	12.37
5604	NASDAQ	RMBS	Tue, Aug 20, 2019	12.38	12.48	12.31	12.34
5603	NASDAQ	RMBS	Mon, Aug 19, 2019	12.39	12.55	12.37	12.40
5602	NASDAQ	RMBS	Fri, Aug 16, 2019	12.18	12.34	12.12	12.23
5601	NASDAQ	RMBS	Thu, Aug 15, 2019	12.20	12.33	12.06	12.09
5600	NASDAQ	RMBS	Wed, Aug 14, 2019	12.07	12.27	12.07	12.20
5599	NASDAQ	RMBS	Tue, Aug 13, 2019	11.95	12.36	11.92	12.31
5598	NASDAQ	RMBS	Mon, Aug 12, 2019	11.89	12.04	11.89	11.99
5597	NASDAQ	RMBS	Fri, Aug 9, 2019	12.17	12.20	11.93	11.98
5596	NASDAQ	RMBS	Thu, Aug 8, 2019	12.30	12.39	12.18	12.24
5595	NASDAQ	RMBS	Wed, Aug 7, 2019	11.82	12.23	11.76	12.17
5594	NASDAQ	RMBS	Tue, Aug 6, 2019	12.07	12.30	11.87	11.95
5593	NASDAQ	RMBS	Mon, Aug 5, 2019	12.01	12.16	11.85	11.93
5592	NASDAQ	RMBS	Fri, Aug 2, 2019	12.23	12.41	12.09	12.29
5591	NASDAQ	RMBS	Thu, Aug 1, 2019	12.48	13.02	12.36	12.39
5590	NASDAQ	RMBS	Wed, Jul 31, 2019	12.88	12.88	12.41	12.46
5589	NASDAQ	RMBS	Tue, Jul 30, 2019	12.39	13.16	12.25	12.86
5588	NASDAQ	RMBS	Mon, Jul 29, 2019	13.00	13.04	12.78	12.89
5587	NASDAQ	RMBS	Fri, Jul 26, 2019	13.00	13.15	12.91	12.98
5586	NASDAQ	RMBS	Thu, Jul 25, 2019	13.06	13.06	12.87	12.97
5585	NASDAQ	RMBS	Wed, Jul 24, 2019	12.75	13.15	12.73	13.11
5584	NASDAQ	RMBS	Tue, Jul 23, 2019	12.80	12.84	12.68	12.71
5583	NASDAQ	RMBS	Mon, Jul 22, 2019	12.58	12.80	12.53	12.69
5582	NASDAQ	RMBS	Fri, Jul 19, 2019	12.36	12.69	12.27	12.53
5581	NASDAQ	RMBS	Thu, Jul 18, 2019	12.11	12.40	12.07	12.38
5580	NASDAQ	RMBS	Wed, Jul 17, 2019	12.10	12.17	12.02	12.07
5579	NASDAQ	RMBS	Tue, Jul 16, 2019	12.06	12.14	11.90	12.08
5578	NASDAQ	RMBS	Mon, Jul 15, 2019	12.13	12.16	11.99	12.10
5577	NASDAQ	RMBS	Fri, Jul 12, 2019	11.95	12.13	11.95	12.07
5576	NASDAQ	RMBS	Thu, Jul 11, 2019	12.13	12.17	11.91	11.95
5575	NASDAQ	RMBS	Wed, Jul 10, 2019	12.07	12.24	12.00	12.12
5574	NASDAQ	RMBS	Tue, Jul 9, 2019	11.78	11.98	11.76	11.94
5573	NASDAQ	RMBS	Mon, Jul 8, 2019	12.09	12.15	11.83	11.87
5572	NASDAQ	RMBS	Fri, Jul 5, 2019	12.00	12.22	11.90	12.15
5571	NASDAQ	RMBS	Wed, Jul 3, 2019	12.06	12.16	11.90	12.14
5570	NASDAQ	RMBS	Tue, Jul 2, 2019	12.19	12.21	12.00	12.11
5569	NASDAQ	RMBS	Mon, Jul 1, 2019	12.33	12.49	12.17	12.27
5568	NASDAQ	RMBS	Fri, Jun 28, 2019	12.19	12.22	12.00	12.04
5567	NASDAQ	RMBS	Thu, Jun 27, 2019	11.96	12.24	11.92	12.10
5566	NASDAQ	RMBS	Wed, Jun 26, 2019	11.67	11.98	11.54	11.94
5565	NASDAQ	RMBS	Tue, Jun 25, 2019	11.67	11.90	11.48	11.50
5564	NASDAQ	RMBS	Mon, Jun 24, 2019	11.66	11.74	11.50	11.55
5563	NASDAQ	RMBS	Fri, Jun 21, 2019	11.75	11.84	11.59	11.66
5562	NASDAQ	RMBS	Thu, Jun 20, 2019	11.99	12.00	11.78	11.81
5561	NASDAQ	RMBS	Wed, Jun 19, 2019	11.76	11.85	11.66	11.79
5560	NASDAQ	RMBS	Tue, Jun 18, 2019	11.28	11.78	11.24	11.70
5559	NASDAQ	RMBS	Mon, Jun 17, 2019	11.49	11.58	11.23	11.24
5558	NASDAQ	RMBS	Fri, Jun 14, 2019	11.74	11.74	11.45	11.47
5557	NASDAQ	RMBS	Thu, Jun 13, 2019	11.85	11.92	11.75	11.90
5556	NASDAQ	RMBS	Wed, Jun 12, 2019	11.84	12.03	11.66	11.74
5555	NASDAQ	RMBS	Tue, Jun 11, 2019	12.11	12.16	11.80	11.90
5554	NASDAQ	RMBS	Mon, Jun 10, 2019	11.92	12.17	11.88	11.96
5553	NASDAQ	RMBS	Fri, Jun 7, 2019	11.85	11.98	11.76	11.87
5552	NASDAQ	RMBS	Thu, Jun 6, 2019	11.93	11.96	11.72	11.79
5551	NASDAQ	RMBS	Wed, Jun 5, 2019	11.87	11.95	11.56	11.88
5550	NASDAQ	RMBS	Tue, Jun 4, 2019	11.16	11.92	11.16	11.87
5549	NASDAQ	RMBS	Mon, Jun 3, 2019	11.39	11.46	10.96	11.00
5548	NASDAQ	RMBS	Fri, May 31, 2019	11.26	11.61	11.17	11.36
5547	NASDAQ	RMBS	Thu, May 30, 2019	11.11	11.44	11.09	11.40
5546	NASDAQ	RMBS	Wed, May 29, 2019	10.78	11.09	10.75	11.06
5545	NASDAQ	RMBS	Tue, May 28, 2019	10.99	11.06	10.83	10.85
5544	NASDAQ	RMBS	Fri, May 24, 2019	10.93	11.04	10.82	10.94
5543	NASDAQ	RMBS	Thu, May 23, 2019	10.94	11.06	10.77	10.87
5542	NASDAQ	RMBS	Wed, May 22, 2019	11.31	11.38	11.08	11.09
5541	NASDAQ	RMBS	Tue, May 21, 2019	11.22	11.42	11.19	11.41
5540	NASDAQ	RMBS	Mon, May 20, 2019	10.96	11.21	10.93	11.08
5539	NASDAQ	RMBS	Fri, May 17, 2019	11.53	11.62	11.22	11.22
5538	NASDAQ	RMBS	Thu, May 16, 2019	11.59	11.66	11.34	11.60
5537	NASDAQ	RMBS	Wed, May 15, 2019	11.38	11.70	11.27	11.63
5536	NASDAQ	RMBS	Tue, May 14, 2019	11.12	11.42	11.08	11.35
5535	NASDAQ	RMBS	Mon, May 13, 2019	11.38	11.46	11.01	11.01
5534	NASDAQ	RMBS	Fri, May 10, 2019	11.61	11.70	11.39	11.64
5533	NASDAQ	RMBS	Thu, May 9, 2019	11.46	11.72	11.46	11.65
5532	NASDAQ	RMBS	Wed, May 8, 2019	11.69	11.80	11.61	11.61
5531	NASDAQ	RMBS	Tue, May 7, 2019	11.51	11.73	11.51	11.72
5530	NASDAQ	RMBS	Mon, May 6, 2019	11.40	11.65	11.38	11.63
5529	NASDAQ	RMBS	Fri, May 3, 2019	11.40	11.72	11.35	11.70
5528	NASDAQ	RMBS	Thu, May 2, 2019	11.40	11.61	11.36	11.39
5527	NASDAQ	RMBS	Wed, May 1, 2019	11.53	11.58	11.43	11.50
5526	NASDAQ	RMBS	Tue, Apr 30, 2019	11.34	11.51	11.30	11.46
5525	NASDAQ	RMBS	Mon, Apr 29, 2019	11.53	11.56	11.35	11.37
5524	NASDAQ	RMBS	Fri, Apr 26, 2019	11.45	11.56	11.34	11.50
5523	NASDAQ	RMBS	Thu, Apr 25, 2019	11.55	11.69	11.32	11.58
5522	NASDAQ	RMBS	Wed, Apr 24, 2019	11.49	11.78	11.30	11.56
5521	NASDAQ	RMBS	Tue, Apr 23, 2019	11.38	12.02	11.25	11.38
5520	NASDAQ	RMBS	Mon, Apr 22, 2019	11.85	11.89	11.78	11.82
5519	NASDAQ	RMBS	Thu, Apr 18, 2019	11.69	11.90	11.66	11.89
5518	NASDAQ	RMBS	Wed, Apr 17, 2019	11.82	11.82	11.59	11.74
5517	NASDAQ	RMBS	Tue, Apr 16, 2019	11.43	11.69	11.38	11.67
5516	NASDAQ	RMBS	Mon, Apr 15, 2019	11.38	11.42	11.25	11.35
5515	NASDAQ	RMBS	Fri, Apr 12, 2019	11.27	11.42	11.19	11.38
5514	NASDAQ	RMBS	Thu, Apr 11, 2019	11.15	11.28	11.07	11.15
5513	NASDAQ	RMBS	Wed, Apr 10, 2019	10.86	11.16	10.86	11.15
5512	NASDAQ	RMBS	Tue, Apr 9, 2019	10.87	10.95	10.82	10.90
5511	NASDAQ	RMBS	Mon, Apr 8, 2019	10.83	10.94	10.74	10.92
5510	NASDAQ	RMBS	Fri, Apr 5, 2019	10.76	11.01	10.76	10.87
5509	NASDAQ	RMBS	Thu, Apr 4, 2019	11.01	11.09	10.92	10.93
5508	NASDAQ	RMBS	Wed, Apr 3, 2019	11.00	11.27	10.96	11.07
5507	NASDAQ	RMBS	Tue, Apr 2, 2019	10.81	10.90	10.69	10.87
5506	NASDAQ	RMBS	Mon, Apr 1, 2019	10.53	10.83	10.50	10.80
5505	NASDAQ	RMBS	Fri, Mar 29, 2019	10.30	10.50	10.26	10.45
5504	NASDAQ	RMBS	Thu, Mar 28, 2019	10.30	10.42	10.16	10.22
5503	NASDAQ	RMBS	Wed, Mar 27, 2019	10.40	10.46	10.20	10.34
5502	NASDAQ	RMBS	Tue, Mar 26, 2019	10.37	10.50	10.31	10.39
5501	NASDAQ	RMBS	Mon, Mar 25, 2019	10.34	10.36	10.18	10.32
5500	NASDAQ	RMBS	Fri, Mar 22, 2019	10.76	10.79	10.35	10.36
5499	NASDAQ	RMBS	Thu, Mar 21, 2019	10.56	10.92	10.56	10.84
5498	NASDAQ	RMBS	Wed, Mar 20, 2019	10.72	10.73	10.49	10.56
5497	NASDAQ	RMBS	Tue, Mar 19, 2019	10.85	10.93	10.67	10.72
5496	NASDAQ	RMBS	Mon, Mar 18, 2019	10.75	10.86	10.50	10.81
5495	NASDAQ	RMBS	Fri, Mar 15, 2019	10.52	10.81	10.47	10.75
5494	NASDAQ	RMBS	Thu, Mar 14, 2019	10.36	10.47	10.36	10.46
5493	NASDAQ	RMBS	Wed, Mar 13, 2019	10.16	10.38	10.12	10.37
5492	NASDAQ	RMBS	Tue, Mar 12, 2019	10.37	10.42	10.07	10.14
5491	NASDAQ	RMBS	Mon, Mar 11, 2019	9.93	10.35	9.93	10.33
5490	NASDAQ	RMBS	Fri, Mar 8, 2019	9.68	9.94	9.57	9.93
5489	NASDAQ	RMBS	Thu, Mar 7, 2019	9.86	9.94	9.75	9.78
5488	NASDAQ	RMBS	Wed, Mar 6, 2019	10.21	10.21	9.85	9.89
5487	NASDAQ	RMBS	Tue, Mar 5, 2019	10.30	10.34	10.19	10.22
5486	NASDAQ	RMBS	Mon, Mar 4, 2019	10.42	10.51	10.28	10.29
5485	NASDAQ	RMBS	Fri, Mar 1, 2019	10.36	10.41	10.22	10.38
5484	NASDAQ	RMBS	Thu, Feb 28, 2019	10.17	10.35	10.11	10.27
5483	NASDAQ	RMBS	Wed, Feb 27, 2019	10.27	10.39	10.16	10.22
5482	NASDAQ	RMBS	Tue, Feb 26, 2019	10.55	10.60	10.31	10.32
5481	NASDAQ	RMBS	Mon, Feb 25, 2019	10.73	10.83	10.58	10.59
5480	NASDAQ	RMBS	Fri, Feb 22, 2019	10.58	10.63	10.49	10.61
5479	NASDAQ	RMBS	Thu, Feb 21, 2019	10.49	10.56	10.34	10.51
5478	NASDAQ	RMBS	Wed, Feb 20, 2019	10.35	10.55	10.33	10.50
5477	NASDAQ	RMBS	Tue, Feb 19, 2019	10.11	10.35	10.07	10.32
5476	NASDAQ	RMBS	Fri, Feb 15, 2019	10.16	10.19	10.06	10.15
5475	NASDAQ	RMBS	Thu, Feb 14, 2019	10.02	10.13	9.96	10.10
5474	NASDAQ	RMBS	Wed, Feb 13, 2019	9.91	10.13	9.91	10.02
5473	NASDAQ	RMBS	Tue, Feb 12, 2019	9.86	10.00	9.82	9.90
5472	NASDAQ	RMBS	Mon, Feb 11, 2019	9.84	9.88	9.74	9.79
5471	NASDAQ	RMBS	Fri, Feb 8, 2019	9.91	10.02	9.72	9.83
5470	NASDAQ	RMBS	Thu, Feb 7, 2019	9.97	10.10	9.90	10.05
5469	NASDAQ	RMBS	Wed, Feb 6, 2019	9.76	10.17	9.71	10.12
5468	NASDAQ	RMBS	Tue, Feb 5, 2019	9.38	9.74	9.37	9.72
5467	NASDAQ	RMBS	Mon, Feb 4, 2019	9.37	9.42	9.26	9.38
5466	NASDAQ	RMBS	Fri, Feb 1, 2019	9.05	9.40	9.03	9.38
5465	NASDAQ	RMBS	Thu, Jan 31, 2019	8.94	9.03	8.74	9.02
5464	NASDAQ	RMBS	Wed, Jan 30, 2019	8.70	9.11	8.57	8.97
5463	NASDAQ	RMBS	Tue, Jan 29, 2019	8.33	8.61	8.15	8.49
5462	NASDAQ	RMBS	Mon, Jan 28, 2019	8.70	9.05	8.67	8.82
5461	NASDAQ	RMBS	Fri, Jan 25, 2019	8.75	8.99	8.73	8.90
5460	NASDAQ	RMBS	Thu, Jan 24, 2019	8.48	8.81	8.48	8.69
5459	NASDAQ	RMBS	Wed, Jan 23, 2019	8.48	8.53	8.35	8.39
5458	NASDAQ	RMBS	Tue, Jan 22, 2019	8.50	8.55	8.38	8.47
5457	NASDAQ	RMBS	Fri, Jan 18, 2019	8.27	8.62	8.20	8.60
5456	NASDAQ	RMBS	Thu, Jan 17, 2019	8.14	8.28	8.08	8.22
5455	NASDAQ	RMBS	Wed, Jan 16, 2019	8.17	8.28	8.11	8.16
5454	NASDAQ	RMBS	Tue, Jan 15, 2019	8.26	8.30	8.14	8.15
5453	NASDAQ	RMBS	Mon, Jan 14, 2019	8.24	8.29	8.18	8.22
5452	NASDAQ	RMBS	Fri, Jan 11, 2019	8.24	8.42	8.22	8.30
5451	NASDAQ	RMBS	Thu, Jan 10, 2019	8.21	8.30	8.21	8.27
5450	NASDAQ	RMBS	Wed, Jan 9, 2019	8.28	8.30	8.21	8.26
5449	NASDAQ	RMBS	Tue, Jan 8, 2019	8.11	8.25	8.06	8.21
5448	NASDAQ	RMBS	Mon, Jan 7, 2019	8.03	8.14	7.97	8.07
5447	NASDAQ	RMBS	Fri, Jan 4, 2019	7.92	8.09	7.92	8.02
5446	NASDAQ	RMBS	Thu, Jan 3, 2019	7.89	7.91	7.62	7.83
5445	NASDAQ	RMBS	Wed, Jan 2, 2019	7.55	8.13	7.55	8.01
5444	NASDAQ	RMBS	Mon, Dec 31, 2018	7.71	7.91	7.63	7.67
5443	NASDAQ	RMBS	Fri, Dec 28, 2018	7.68	7.89	7.65	7.71
5442	NASDAQ	RMBS	Thu, Dec 27, 2018	7.52	7.68	7.50	7.68
5441	NASDAQ	RMBS	Wed, Dec 26, 2018	7.28	7.65	7.17	7.61
5440	NASDAQ	RMBS	Mon, Dec 24, 2018	7.34	7.44	7.25	7.25
5439	NASDAQ	RMBS	Fri, Dec 21, 2018	7.53	7.58	7.33	7.38
5438	NASDAQ	RMBS	Thu, Dec 20, 2018	7.61	7.71	7.48	7.53
5437	NASDAQ	RMBS	Wed, Dec 19, 2018	7.78	7.87	7.54	7.59
5436	NASDAQ	RMBS	Tue, Dec 18, 2018	7.98	8.13	7.76	7.79
5435	NASDAQ	RMBS	Mon, Dec 17, 2018	7.96	8.09	7.86	7.88
5434	NASDAQ	RMBS	Fri, Dec 14, 2018	7.99	8.21	7.95	7.97
5433	NASDAQ	RMBS	Thu, Dec 13, 2018	8.26	8.27	8.05	8.07
5432	NASDAQ	RMBS	Wed, Dec 12, 2018	8.21	8.33	8.16	8.19
5431	NASDAQ	RMBS	Tue, Dec 11, 2018	8.28	8.42	8.10	8.12
5430	NASDAQ	RMBS	Mon, Dec 10, 2018	8.20	8.30	8.11	8.16
5429	NASDAQ	RMBS	Fri, Dec 7, 2018	8.34	8.46	8.18	8.19
5428	NASDAQ	RMBS	Thu, Dec 6, 2018	8.25	8.45	8.23	8.33
5427	NASDAQ	RMBS	Tue, Dec 4, 2018	8.88	8.96	8.40	8.41
5426	NASDAQ	RMBS	Mon, Dec 3, 2018	8.81	8.93	8.70	8.92
5425	NASDAQ	RMBS	Fri, Nov 30, 2018	8.63	8.75	8.49	8.72
5424	NASDAQ	RMBS	Thu, Nov 29, 2018	8.61	8.83	8.61	8.64
5423	NASDAQ	RMBS	Wed, Nov 28, 2018	8.60	8.66	8.35	8.66
5422	NASDAQ	RMBS	Tue, Nov 27, 2018	8.33	8.67	8.27	8.58
5421	NASDAQ	RMBS	Mon, Nov 26, 2018	8.44	8.50	8.25	8.39
5420	NASDAQ	RMBS	Fri, Nov 23, 2018	8.41	8.48	8.30	8.33
5419	NASDAQ	RMBS	Wed, Nov 21, 2018	8.41	8.53	8.37	8.47
5418	NASDAQ	RMBS	Tue, Nov 20, 2018	8.32	8.50	8.17	8.29
5417	NASDAQ	RMBS	Mon, Nov 19, 2018	8.51	8.69	8.43	8.44
5416	NASDAQ	RMBS	Fri, Nov 16, 2018	8.57	8.64	8.40	8.53
5415	NASDAQ	RMBS	Thu, Nov 15, 2018	8.41	8.74	8.35	8.71
5414	NASDAQ	RMBS	Wed, Nov 14, 2018	8.52	8.64	8.33	8.44
5413	NASDAQ	RMBS	Tue, Nov 13, 2018	8.43	8.71	8.41	8.44
5412	NASDAQ	RMBS	Mon, Nov 12, 2018	8.76	8.76	8.29	8.39
5411	NASDAQ	RMBS	Fri, Nov 9, 2018	9.06	9.06	8.77	8.81
5410	NASDAQ	RMBS	Thu, Nov 8, 2018	9.13	9.31	9.08	9.15
5409	NASDAQ	RMBS	Wed, Nov 7, 2018	9.21	9.21	8.99	9.15
5408	NASDAQ	RMBS	Tue, Nov 6, 2018	9.09	9.22	9.05	9.14
5407	NASDAQ	RMBS	Mon, Nov 5, 2018	9.27	9.30	8.91	9.14
5406	NASDAQ	RMBS	Fri, Nov 2, 2018	9.35	9.36	9.09	9.26
5405	NASDAQ	RMBS	Thu, Nov 1, 2018	8.81	9.46	8.73	9.35
5404	NASDAQ	RMBS	Wed, Oct 31, 2018	8.22	8.71	8.17	8.71
5403	NASDAQ	RMBS	Tue, Oct 30, 2018	7.32	8.50	7.30	8.12
5402	NASDAQ	RMBS	Mon, Oct 29, 2018	8.65	8.80	8.43	8.53
5401	NASDAQ	RMBS	Fri, Oct 26, 2018	8.52	8.76	8.39	8.57
5400	NASDAQ	RMBS	Thu, Oct 25, 2018	8.51	8.77	8.51	8.65
5399	NASDAQ	RMBS	Wed, Oct 24, 2018	9.00	9.00	8.45	8.46
5398	NASDAQ	RMBS	Tue, Oct 23, 2018	8.82	9.14	8.75	9.07
5397	NASDAQ	RMBS	Mon, Oct 22, 2018	8.95	9.13	8.93	9.00
5396	NASDAQ	RMBS	Fri, Oct 19, 2018	9.12	9.24	8.89	8.89
5395	NASDAQ	RMBS	Thu, Oct 18, 2018	9.33	9.38	9.07	9.13
5394	NASDAQ	RMBS	Wed, Oct 17, 2018	9.79	9.79	9.34	9.38
5393	NASDAQ	RMBS	Tue, Oct 16, 2018	9.32	9.51	9.23	9.50
5392	NASDAQ	RMBS	Mon, Oct 15, 2018	9.15	9.32	9.10	9.24
5391	NASDAQ	RMBS	Fri, Oct 12, 2018	9.38	9.45	9.13	9.18
5390	NASDAQ	RMBS	Thu, Oct 11, 2018	9.32	9.48	9.20	9.21
5389	NASDAQ	RMBS	Wed, Oct 10, 2018	9.62	9.71	9.36	9.38
5388	NASDAQ	RMBS	Tue, Oct 9, 2018	9.70	9.80	9.61	9.68
5387	NASDAQ	RMBS	Mon, Oct 8, 2018	9.85	9.89	9.63	9.71
5386	NASDAQ	RMBS	Fri, Oct 5, 2018	10.20	10.22	9.76	9.86
5385	NASDAQ	RMBS	Thu, Oct 4, 2018	10.39	10.41	10.17	10.19
5384	NASDAQ	RMBS	Wed, Oct 3, 2018	10.51	10.61	10.36	10.44
5383	NASDAQ	RMBS	Tue, Oct 2, 2018	10.70	10.80	10.49	10.50
5382	NASDAQ	RMBS	Mon, Oct 1, 2018	10.96	10.99	10.69	10.71
5381	NASDAQ	RMBS	Fri, Sep 28, 2018	10.90	10.98	10.76	10.91
5380	NASDAQ	RMBS	Thu, Sep 27, 2018	10.98	11.08	10.90	10.91
5379	NASDAQ	RMBS	Wed, Sep 26, 2018	11.12	11.13	10.94	10.94
5378	NASDAQ	RMBS	Tue, Sep 25, 2018	11.24	11.24	11.09	11.11
5377	NASDAQ	RMBS	Mon, Sep 24, 2018	11.21	11.27	11.12	11.26
5376	NASDAQ	RMBS	Fri, Sep 21, 2018	11.47	11.47	11.18	11.26
5375	NASDAQ	RMBS	Thu, Sep 20, 2018	11.18	11.45	11.17	11.45
5374	NASDAQ	RMBS	Wed, Sep 19, 2018	11.14	11.22	11.04	11.12
5373	NASDAQ	RMBS	Tue, Sep 18, 2018	11.18	11.23	11.13	11.15
5372	NASDAQ	RMBS	Mon, Sep 17, 2018	11.34	11.34	11.16	11.18
5371	NASDAQ	RMBS	Fri, Sep 14, 2018	11.30	11.39	11.20	11.32
5370	NASDAQ	RMBS	Thu, Sep 13, 2018	11.39	11.50	11.23	11.28
5369	NASDAQ	RMBS	Wed, Sep 12, 2018	11.29	11.34	11.08	11.33
5368	NASDAQ	RMBS	Tue, Sep 11, 2018	11.45	11.45	11.22	11.33
5367	NASDAQ	RMBS	Mon, Sep 10, 2018	11.67	11.67	11.46	11.47
5366	NASDAQ	RMBS	Fri, Sep 7, 2018	11.79	11.79	11.48	11.58
5365	NASDAQ	RMBS	Thu, Sep 6, 2018	12.00	12.03	11.78	11.78
5364	NASDAQ	RMBS	Wed, Sep 5, 2018	12.00	12.07	11.93	12.03
5363	NASDAQ	RMBS	Tue, Sep 4, 2018	12.16	12.17	12.03	12.05
5362	NASDAQ	RMBS	Fri, Aug 31, 2018	11.95	12.24	11.91	12.22
5361	NASDAQ	RMBS	Thu, Aug 30, 2018	12.02	12.12	11.94	11.98
5360	NASDAQ	RMBS	Wed, Aug 29, 2018	12.05	12.16	12.02	12.07
5359	NASDAQ	RMBS	Tue, Aug 28, 2018	12.01	12.05	11.94	12.04
5358	NASDAQ	RMBS	Mon, Aug 27, 2018	11.98	12.14	11.94	12.02
5357	NASDAQ	RMBS	Fri, Aug 24, 2018	11.73	11.92	11.73	11.92
5356	NASDAQ	RMBS	Thu, Aug 23, 2018	11.82	11.84	11.70	11.73
5355	NASDAQ	RMBS	Wed, Aug 22, 2018	11.78	11.82	11.71	11.81
5354	NASDAQ	RMBS	Tue, Aug 21, 2018	11.68	11.90	11.68	11.82
5353	NASDAQ	RMBS	Mon, Aug 20, 2018	11.68	11.69	11.54	11.64
5352	NASDAQ	RMBS	Fri, Aug 17, 2018	11.68	11.68	11.50	11.67
5351	NASDAQ	RMBS	Thu, Aug 16, 2018	11.90	11.94	11.73	11.76
5350	NASDAQ	RMBS	Wed, Aug 15, 2018	11.98	12.02	11.78	11.86
5349	NASDAQ	RMBS	Tue, Aug 14, 2018	12.37	12.40	11.96	11.97
5348	NASDAQ	RMBS	Mon, Aug 13, 2018	12.59	12.61	12.34	12.36
5347	NASDAQ	RMBS	Fri, Aug 10, 2018	12.62	12.69	12.53	12.58
5346	NASDAQ	RMBS	Thu, Aug 9, 2018	12.75	12.79	12.63	12.64
5345	NASDAQ	RMBS	Wed, Aug 8, 2018	12.71	12.81	12.67	12.75
5344	NASDAQ	RMBS	Tue, Aug 7, 2018	12.66	12.82	12.64	12.70
5343	NASDAQ	RMBS	Mon, Aug 6, 2018	12.55	12.66	12.49	12.60
5342	NASDAQ	RMBS	Fri, Aug 3, 2018	12.39	12.65	12.22	12.53
5341	NASDAQ	RMBS	Thu, Aug 2, 2018	12.41	12.74	12.41	12.62
5340	NASDAQ	RMBS	Wed, Aug 1, 2018	12.30	12.56	12.16	12.46
5339	NASDAQ	RMBS	Tue, Jul 31, 2018	12.64	12.75	11.95	12.36
5338	NASDAQ	RMBS	Mon, Jul 30, 2018	13.49	13.50	13.12	13.12
5337	NASDAQ	RMBS	Fri, Jul 27, 2018	13.45	13.61	13.38	13.39
5336	NASDAQ	RMBS	Thu, Jul 26, 2018	13.23	13.51	13.23	13.46
5335	NASDAQ	RMBS	Wed, Jul 25, 2018	13.19	13.30	13.03	13.23
5334	NASDAQ	RMBS	Tue, Jul 24, 2018	13.21	13.36	13.08	13.10
5333	NASDAQ	RMBS	Mon, Jul 23, 2018	13.29	13.43	13.05	13.14
5332	NASDAQ	RMBS	Fri, Jul 20, 2018	13.18	13.42	13.15	13.30
5331	NASDAQ	RMBS	Thu, Jul 19, 2018	12.97	13.19	12.97	13.18
5330	NASDAQ	RMBS	Wed, Jul 18, 2018	12.89	13.05	12.89	12.96
5329	NASDAQ	RMBS	Tue, Jul 17, 2018	12.71	12.91	12.60	12.88
5328	NASDAQ	RMBS	Mon, Jul 16, 2018	12.58	12.77	12.58	12.68
5327	NASDAQ	RMBS	Fri, Jul 13, 2018	12.79	12.85	12.56	12.56
5326	NASDAQ	RMBS	Thu, Jul 12, 2018	12.86	12.86	12.72	12.81
5325	NASDAQ	RMBS	Wed, Jul 11, 2018	12.90	13.06	12.80	12.81
5324	NASDAQ	RMBS	Tue, Jul 10, 2018	12.80	13.01	12.75	13.01
5323	NASDAQ	RMBS	Mon, Jul 9, 2018	12.76	12.78	12.62	12.77
5322	NASDAQ	RMBS	Fri, Jul 6, 2018	12.69	12.73	12.61	12.70
5321	NASDAQ	RMBS	Thu, Jul 5, 2018	12.64	12.71	12.51	12.71
5320	NASDAQ	RMBS	Tue, Jul 3, 2018	12.66	12.66	12.53	12.56
5319	NASDAQ	RMBS	Mon, Jul 2, 2018	12.46	12.60	12.38	12.59
5318	NASDAQ	RMBS	Fri, Jun 29, 2018	12.98	13.08	12.54	12.54
5317	NASDAQ	RMBS	Thu, Jun 28, 2018	12.89	13.00	12.85	12.99
5316	NASDAQ	RMBS	Wed, Jun 27, 2018	13.09	13.17	12.90	12.91
5315	NASDAQ	RMBS	Tue, Jun 26, 2018	13.04	13.18	13.02	13.05
5314	NASDAQ	RMBS	Mon, Jun 25, 2018	13.15	13.15	12.90	13.04
5313	NASDAQ	RMBS	Fri, Jun 22, 2018	13.34	13.34	13.10	13.21
5312	NASDAQ	RMBS	Thu, Jun 21, 2018	13.49	13.51	13.28	13.32
5311	NASDAQ	RMBS	Wed, Jun 20, 2018	13.53	13.54	13.33	13.44
5310	NASDAQ	RMBS	Tue, Jun 19, 2018	13.51	13.57	13.34	13.50
5309	NASDAQ	RMBS	Mon, Jun 18, 2018	13.61	13.70	13.45	13.64
5308	NASDAQ	RMBS	Fri, Jun 15, 2018	13.52	13.73	13.47	13.70
5307	NASDAQ	RMBS	Thu, Jun 14, 2018	13.54	13.69	13.50	13.59
5306	NASDAQ	RMBS	Wed, Jun 13, 2018	13.50	13.53	13.34	13.48
5305	NASDAQ	RMBS	Tue, Jun 12, 2018	13.60	13.62	13.42	13.52
5304	NASDAQ	RMBS	Mon, Jun 11, 2018	13.72	13.72	13.57	13.61
5303	NASDAQ	RMBS	Fri, Jun 8, 2018	13.73	13.75	13.53	13.70
5302	NASDAQ	RMBS	Thu, Jun 7, 2018	13.81	13.85	13.73	13.78
5301	NASDAQ	RMBS	Wed, Jun 6, 2018	13.88	13.88	13.76	13.81
5300	NASDAQ	RMBS	Tue, Jun 5, 2018	13.78	13.86	13.78	13.84
5299	NASDAQ	RMBS	Mon, Jun 4, 2018	13.65	13.79	13.59	13.78
5298	NASDAQ	RMBS	Fri, Jun 1, 2018	13.50	13.64	13.42	13.60
5297	NASDAQ	RMBS	Thu, May 31, 2018	13.56	13.64	13.45	13.46
5296	NASDAQ	RMBS	Wed, May 30, 2018	13.55	13.64	13.44	13.53
5295	NASDAQ	RMBS	Tue, May 29, 2018	13.45	13.58	13.39	13.51
5294	NASDAQ	RMBS	Fri, May 25, 2018	13.40	13.58	13.39	13.55
5293	NASDAQ	RMBS	Thu, May 24, 2018	13.40	13.55	13.34	13.51
5292	NASDAQ	RMBS	Wed, May 23, 2018	13.27	13.43	13.20	13.42
5291	NASDAQ	RMBS	Tue, May 22, 2018	13.46	13.57	13.31	13.32
5290	NASDAQ	RMBS	Mon, May 21, 2018	13.49	13.75	13.32	13.42
5289	NASDAQ	RMBS	Fri, May 18, 2018	13.40	13.42	13.29	13.38
5288	NASDAQ	RMBS	Thu, May 17, 2018	13.28	13.45	13.25	13.37
5287	NASDAQ	RMBS	Wed, May 16, 2018	13.19	13.37	13.19	13.27
5286	NASDAQ	RMBS	Tue, May 15, 2018	13.07	13.24	13.00	13.19
5285	NASDAQ	RMBS	Mon, May 14, 2018	13.22	13.34	13.10	13.11
5284	NASDAQ	RMBS	Fri, May 11, 2018	13.27	13.32	13.06	13.14
5283	NASDAQ	RMBS	Thu, May 10, 2018	13.21	13.37	13.16	13.28
5282	NASDAQ	RMBS	Wed, May 9, 2018	13.20	13.26	13.08	13.13
5281	NASDAQ	RMBS	Tue, May 8, 2018	13.77	13.78	13.13	13.26
5280	NASDAQ	RMBS	Mon, May 7, 2018	14.25	14.30	14.10	14.13
5279	NASDAQ	RMBS	Fri, May 4, 2018	13.83	14.17	13.79	14.17
5278	NASDAQ	RMBS	Thu, May 3, 2018	13.69	13.94	13.62	13.88
5277	NASDAQ	RMBS	Wed, May 2, 2018	13.66	13.85	13.65	13.77
5276	NASDAQ	RMBS	Tue, May 1, 2018	13.51	13.74	13.46	13.72
5275	NASDAQ	RMBS	Mon, Apr 30, 2018	13.57	13.64	13.44	13.50
5274	NASDAQ	RMBS	Fri, Apr 27, 2018	13.63	13.70	13.56	13.62
5273	NASDAQ	RMBS	Thu, Apr 26, 2018	13.59	13.67	13.54	13.63
5272	NASDAQ	RMBS	Wed, Apr 25, 2018	13.57	13.61	13.40	13.53
5271	NASDAQ	RMBS	Tue, Apr 24, 2018	13.65	13.71	13.39	13.55
5270	NASDAQ	RMBS	Mon, Apr 23, 2018	13.79	13.86	13.46	13.54
5269	NASDAQ	RMBS	Fri, Apr 20, 2018	13.85	13.99	13.77	13.77
5268	NASDAQ	RMBS	Thu, Apr 19, 2018	14.03	14.03	13.88	13.92
5267	NASDAQ	RMBS	Wed, Apr 18, 2018	13.99	14.13	13.87	14.09
5266	NASDAQ	RMBS	Tue, Apr 17, 2018	13.93	14.01	13.89	13.99
5265	NASDAQ	RMBS	Mon, Apr 16, 2018	13.90	13.91	13.78	13.86
5264	NASDAQ	RMBS	Fri, Apr 13, 2018	13.86	13.89	13.74	13.81
5263	NASDAQ	RMBS	Thu, Apr 12, 2018	13.75	13.83	13.63	13.78
5262	NASDAQ	RMBS	Wed, Apr 11, 2018	13.54	13.73	13.54	13.66
5261	NASDAQ	RMBS	Tue, Apr 10, 2018	13.69	13.69	13.50	13.64
5260	NASDAQ	RMBS	Mon, Apr 9, 2018	13.61	13.65	13.44	13.47
5259	NASDAQ	RMBS	Fri, Apr 6, 2018	13.58	13.72	13.44	13.45
5258	NASDAQ	RMBS	Thu, Apr 5, 2018	13.60	13.77	13.51	13.70
5257	NASDAQ	RMBS	Wed, Apr 4, 2018	13.08	13.55	13.04	13.53
5256	NASDAQ	RMBS	Tue, Apr 3, 2018	13.27	13.38	13.19	13.30
5255	NASDAQ	RMBS	Mon, Apr 2, 2018	13.39	13.44	13.09	13.19
5254	NASDAQ	RMBS	Thu, Mar 29, 2018	13.45	13.56	13.36	13.43
5253	NASDAQ	RMBS	Wed, Mar 28, 2018	13.54	13.64	13.31	13.34
5252	NASDAQ	RMBS	Tue, Mar 27, 2018	13.68	13.77	13.47	13.51
5251	NASDAQ	RMBS	Mon, Mar 26, 2018	13.45	13.51	13.25	13.49
5250	NASDAQ	RMBS	Fri, Mar 23, 2018	13.44	13.57	13.19	13.20
5249	NASDAQ	RMBS	Thu, Mar 22, 2018	13.62	13.98	13.44	13.44
5248	NASDAQ	RMBS	Wed, Mar 21, 2018	13.85	13.97	13.78	13.81
5247	NASDAQ	RMBS	Tue, Mar 20, 2018	13.79	13.95	13.79	13.84
5246	NASDAQ	RMBS	Mon, Mar 19, 2018	13.96	14.03	13.62	13.79
5245	NASDAQ	RMBS	Fri, Mar 16, 2018	13.88	14.03	13.77	13.99
5244	NASDAQ	RMBS	Thu, Mar 15, 2018	13.82	13.88	13.74	13.87
5243	NASDAQ	RMBS	Wed, Mar 14, 2018	13.62	13.85	13.62	13.74
5242	NASDAQ	RMBS	Tue, Mar 13, 2018	13.92	13.98	13.58	13.60
5241	NASDAQ	RMBS	Mon, Mar 12, 2018	14.00	14.00	13.84	13.85
5240	NASDAQ	RMBS	Fri, Mar 9, 2018	13.67	13.98	13.67	13.92
5239	NASDAQ	RMBS	Thu, Mar 8, 2018	13.80	13.83	13.59	13.65
5238	NASDAQ	RMBS	Wed, Mar 7, 2018	13.17	13.74	13.15	13.73
5237	NASDAQ	RMBS	Tue, Mar 6, 2018	12.97	13.37	12.90	13.31
5236	NASDAQ	RMBS	Mon, Mar 5, 2018	12.68	12.88	12.66	12.83
5235	NASDAQ	RMBS	Fri, Mar 2, 2018	12.43	12.78	12.32	12.71
5234	NASDAQ	RMBS	Thu, Mar 1, 2018	12.70	12.77	12.46	12.59
5233	NASDAQ	RMBS	Wed, Feb 28, 2018	12.84	12.96	12.70	12.71
5232	NASDAQ	RMBS	Tue, Feb 27, 2018	12.95	13.15	12.79	12.80
5231	NASDAQ	RMBS	Mon, Feb 26, 2018	12.79	13.05	12.76	13.02
5230	NASDAQ	RMBS	Fri, Feb 23, 2018	12.64	12.72	12.50	12.71
5229	NASDAQ	RMBS	Thu, Feb 22, 2018	12.54	12.88	12.40	12.42
5228	NASDAQ	RMBS	Wed, Feb 21, 2018	12.50	12.70	12.40	12.51
5227	NASDAQ	RMBS	Tue, Feb 20, 2018	12.29	12.60	12.19	12.49
5226	NASDAQ	RMBS	Fri, Feb 16, 2018	12.41	12.45	12.31	12.32
5225	NASDAQ	RMBS	Thu, Feb 15, 2018	12.40	12.50	12.35	12.47
5224	NASDAQ	RMBS	Wed, Feb 14, 2018	12.04	12.35	12.04	12.32
5223	NASDAQ	RMBS	Tue, Feb 13, 2018	12.11	12.21	12.07	12.17
5222	NASDAQ	RMBS	Mon, Feb 12, 2018	12.15	12.31	12.08	12.15
5221	NASDAQ	RMBS	Fri, Feb 9, 2018	12.00	12.22	11.87	12.13
5220	NASDAQ	RMBS	Thu, Feb 8, 2018	12.16	12.20	11.85	11.85
5219	NASDAQ	RMBS	Wed, Feb 7, 2018	12.40	12.45	12.12	12.13
5218	NASDAQ	RMBS	Tue, Feb 6, 2018	11.99	12.60	11.90	12.49
5217	NASDAQ	RMBS	Mon, Feb 5, 2018	12.56	12.64	12.11	12.11
5216	NASDAQ	RMBS	Fri, Feb 2, 2018	12.70	12.89	12.61	12.72
5215	NASDAQ	RMBS	Thu, Feb 1, 2018	12.66	12.94	12.60	12.84
5214	NASDAQ	RMBS	Wed, Jan 31, 2018	13.13	13.15	12.63	12.63
5213	NASDAQ	RMBS	Tue, Jan 30, 2018	13.10	13.50	12.89	13.02
5212	NASDAQ	RMBS	Mon, Jan 29, 2018	14.18	14.30	14.02	14.20
5211	NASDAQ	RMBS	Fri, Jan 26, 2018	14.10	14.19	13.97	14.18
5210	NASDAQ	RMBS	Thu, Jan 25, 2018	14.18	14.22	13.94	14.00
5209	NASDAQ	RMBS	Wed, Jan 24, 2018	14.21	14.21	13.95	13.96
5208	NASDAQ	RMBS	Tue, Jan 23, 2018	14.14	14.61	13.86	14.23
5207	NASDAQ	RMBS	Mon, Jan 22, 2018	14.13	14.19	14.09	14.12
5206	NASDAQ	RMBS	Fri, Jan 19, 2018	14.25	14.36	14.15	14.18
5205	NASDAQ	RMBS	Thu, Jan 18, 2018	14.51	14.59	14.26	14.26
5204	NASDAQ	RMBS	Wed, Jan 17, 2018	14.13	14.58	14.13	14.50
5203	NASDAQ	RMBS	Tue, Jan 16, 2018	14.30	14.44	14.02	14.06
5202	NASDAQ	RMBS	Fri, Jan 12, 2018	14.39	14.40	14.28	14.36
5201	NASDAQ	RMBS	Thu, Jan 11, 2018	14.11	14.38	14.11	14.35
5200	NASDAQ	RMBS	Wed, Jan 10, 2018	14.16	14.21	14.04	14.09
5199	NASDAQ	RMBS	Tue, Jan 9, 2018	14.56	14.59	14.20	14.21
5198	NASDAQ	RMBS	Mon, Jan 8, 2018	14.53	14.63	14.43	14.56
5197	NASDAQ	RMBS	Fri, Jan 5, 2018	14.50	14.59	14.44	14.50
5196	NASDAQ	RMBS	Thu, Jan 4, 2018	14.45	14.51	14.33	14.48
5195	NASDAQ	RMBS	Wed, Jan 3, 2018	14.31	14.46	14.31	14.40
5194	NASDAQ	RMBS	Tue, Jan 2, 2018	14.24	14.47	14.11	14.29
5193	NASDAQ	RMBS	Fri, Dec 29, 2017	14.27	14.32	14.19	14.22
5192	NASDAQ	RMBS	Thu, Dec 28, 2017	14.22	14.38	14.21	14.27
5191	NASDAQ	RMBS	Wed, Dec 27, 2017	14.23	14.35	14.06	14.21
5190	NASDAQ	RMBS	Tue, Dec 26, 2017	14.28	14.33	14.17	14.23
5189	NASDAQ	RMBS	Fri, Dec 22, 2017	14.34	14.34	14.26	14.31
5188	NASDAQ	RMBS	Thu, Dec 21, 2017	14.48	14.53	14.30	14.39
5187	NASDAQ	RMBS	Wed, Dec 20, 2017	14.64	14.70	14.39	14.45
5186	NASDAQ	RMBS	Tue, Dec 19, 2017	14.59	14.74	14.56	14.58
5185	NASDAQ	RMBS	Mon, Dec 18, 2017	14.71	14.76	14.55	14.61
5184	NASDAQ	RMBS	Fri, Dec 15, 2017	14.67	14.78	14.55	14.56
5183	NASDAQ	RMBS	Thu, Dec 14, 2017	14.78	14.81	14.64	14.68
5182	NASDAQ	RMBS	Wed, Dec 13, 2017	14.68	14.81	14.53	14.75
5181	NASDAQ	RMBS	Tue, Dec 12, 2017	14.70	14.80	14.61	14.67
5180	NASDAQ	RMBS	Mon, Dec 11, 2017	14.75	14.79	14.62	14.71
5179	NASDAQ	RMBS	Fri, Dec 8, 2017	14.85	14.95	14.61	14.67
5178	NASDAQ	RMBS	Thu, Dec 7, 2017	14.56	14.87	14.56	14.73
5177	NASDAQ	RMBS	Wed, Dec 6, 2017	14.72	14.81	14.49	14.55
5176	NASDAQ	RMBS	Tue, Dec 5, 2017	14.76	14.87	14.67	14.75
5175	NASDAQ	RMBS	Mon, Dec 4, 2017	14.90	14.96	14.73	14.73
5174	NASDAQ	RMBS	Fri, Dec 1, 2017	14.80	15.00	14.29	14.85
5173	NASDAQ	RMBS	Thu, Nov 30, 2017	15.01	15.01	14.75	14.80
5172	NASDAQ	RMBS	Wed, Nov 29, 2017	15.38	15.43	14.89	14.96
5171	NASDAQ	RMBS	Tue, Nov 28, 2017	15.32	15.44	15.24	15.39
5170	NASDAQ	RMBS	Mon, Nov 27, 2017	15.14	15.26	14.90	15.19
5169	NASDAQ	RMBS	Fri, Nov 24, 2017	15.43	15.43	15.10	15.17
5168	NASDAQ	RMBS	Wed, Nov 22, 2017	15.28	15.50	15.28	15.41
5167	NASDAQ	RMBS	Tue, Nov 21, 2017	15.06	15.39	15.00	15.35
5166	NASDAQ	RMBS	Mon, Nov 20, 2017	14.72	15.10	14.72	15.07
5165	NASDAQ	RMBS	Fri, Nov 17, 2017	14.68	14.95	14.58	14.78
5164	NASDAQ	RMBS	Thu, Nov 16, 2017	14.55	14.82	14.54	14.72
5163	NASDAQ	RMBS	Wed, Nov 15, 2017	14.48	14.85	14.31	14.49
5162	NASDAQ	RMBS	Tue, Nov 14, 2017	14.52	14.83	14.41	14.56
5161	NASDAQ	RMBS	Mon, Nov 13, 2017	14.43	14.67	14.42	14.61
5160	NASDAQ	RMBS	Fri, Nov 10, 2017	14.42	14.63	14.42	14.48
5159	NASDAQ	RMBS	Thu, Nov 9, 2017	14.44	14.52	14.23	14.44
5158	NASDAQ	RMBS	Wed, Nov 8, 2017	14.42	14.61	14.39	14.59
5157	NASDAQ	RMBS	Tue, Nov 7, 2017	14.56	14.62	14.34	14.43
5156	NASDAQ	RMBS	Mon, Nov 6, 2017	14.66	14.69	14.50	14.63
5155	NASDAQ	RMBS	Fri, Nov 3, 2017	14.69	14.69	14.46	14.53
5154	NASDAQ	RMBS	Thu, Nov 2, 2017	14.54	14.89	14.40	14.71
5153	NASDAQ	RMBS	Wed, Nov 1, 2017	14.70	14.90	14.55	14.66
5152	NASDAQ	RMBS	Tue, Oct 31, 2017	14.50	14.77	14.47	14.71
5151	NASDAQ	RMBS	Mon, Oct 30, 2017	14.06	14.50	14.06	14.47
5150	NASDAQ	RMBS	Fri, Oct 27, 2017	13.95	14.10	13.85	14.07
5149	NASDAQ	RMBS	Thu, Oct 26, 2017	14.22	14.38	13.91	13.92
5148	NASDAQ	RMBS	Wed, Oct 25, 2017	14.40	14.50	14.17	14.20
5147	NASDAQ	RMBS	Tue, Oct 24, 2017	13.99	14.47	13.76	14.41
5146	NASDAQ	RMBS	Mon, Oct 23, 2017	13.72	13.95	13.67	13.75
5145	NASDAQ	RMBS	Fri, Oct 20, 2017	13.72	13.81	13.65	13.70
5144	NASDAQ	RMBS	Thu, Oct 19, 2017	13.56	13.66	13.46	13.58
5143	NASDAQ	RMBS	Wed, Oct 18, 2017	13.68	13.72	13.45	13.70
5142	NASDAQ	RMBS	Tue, Oct 17, 2017	13.59	13.66	13.57	13.64
5141	NASDAQ	RMBS	Mon, Oct 16, 2017	13.69	13.71	13.54	13.64
5140	NASDAQ	RMBS	Fri, Oct 13, 2017	13.68	13.74	13.64	13.67
5139	NASDAQ	RMBS	Thu, Oct 12, 2017	13.64	13.76	13.64	13.68
5138	NASDAQ	RMBS	Wed, Oct 11, 2017	13.65	13.74	13.51	13.65
5137	NASDAQ	RMBS	Tue, Oct 10, 2017	13.65	13.77	13.54	13.75
5136	NASDAQ	RMBS	Mon, Oct 9, 2017	13.55	13.67	13.54	13.55
5135	NASDAQ	RMBS	Fri, Oct 6, 2017	13.54	13.64	13.44	13.56
5134	NASDAQ	RMBS	Thu, Oct 5, 2017	13.75	13.75	13.59	13.61
5133	NASDAQ	RMBS	Wed, Oct 4, 2017	13.66	13.70	13.59	13.70
5132	NASDAQ	RMBS	Tue, Oct 3, 2017	13.57	13.70	13.55	13.69
5131	NASDAQ	RMBS	Mon, Oct 2, 2017	13.34	13.58	13.32	13.57
5130	NASDAQ	RMBS	Fri, Sep 29, 2017	13.48	13.52	13.30	13.35
5129	NASDAQ	RMBS	Thu, Sep 28, 2017	13.26	13.51	13.24	13.50
5128	NASDAQ	RMBS	Wed, Sep 27, 2017	13.21	13.43	13.13	13.34
5127	NASDAQ	RMBS	Tue, Sep 26, 2017	13.11	13.17	13.05	13.11
5126	NASDAQ	RMBS	Mon, Sep 25, 2017	12.94	13.10	12.92	13.00
5125	NASDAQ	RMBS	Fri, Sep 22, 2017	12.86	13.12	12.85	13.03
5124	NASDAQ	RMBS	Thu, Sep 21, 2017	13.34	13.41	13.31	13.34
5123	NASDAQ	RMBS	Wed, Sep 20, 2017	13.58	13.58	13.23	13.35
5122	NASDAQ	RMBS	Tue, Sep 19, 2017	13.59	13.64	13.47	13.58
5121	NASDAQ	RMBS	Mon, Sep 18, 2017	13.45	13.60	13.37	13.52
5120	NASDAQ	RMBS	Fri, Sep 15, 2017	13.18	13.45	13.10	13.38
5119	NASDAQ	RMBS	Thu, Sep 14, 2017	13.13	13.16	13.08	13.15
5118	NASDAQ	RMBS	Wed, Sep 13, 2017	13.16	13.19	13.10	13.16
5117	NASDAQ	RMBS	Tue, Sep 12, 2017	13.05	13.21	13.04	13.16
5116	NASDAQ	RMBS	Mon, Sep 11, 2017	12.91	13.16	12.88	13.05
5115	NASDAQ	RMBS	Fri, Sep 8, 2017	12.88	12.93	12.81	12.87
5114	NASDAQ	RMBS	Thu, Sep 7, 2017	13.03	13.08	12.86	12.86
5113	NASDAQ	RMBS	Wed, Sep 6, 2017	13.04	13.19	13.03	13.06
5112	NASDAQ	RMBS	Tue, Sep 5, 2017	13.11	13.19	12.98	13.04
5111	NASDAQ	RMBS	Fri, Sep 1, 2017	13.00	13.20	12.98	13.16
5110	NASDAQ	RMBS	Thu, Aug 31, 2017	12.96	13.08	12.92	12.97
5109	NASDAQ	RMBS	Wed, Aug 30, 2017	12.87	12.95	12.83	12.95
5108	NASDAQ	RMBS	Tue, Aug 29, 2017	12.72	12.90	12.69	12.88
5107	NASDAQ	RMBS	Mon, Aug 28, 2017	12.80	12.83	12.73	12.81
5106	NASDAQ	RMBS	Fri, Aug 25, 2017	12.80	12.85	12.72	12.77
5105	NASDAQ	RMBS	Thu, Aug 24, 2017	12.70	12.86	12.69	12.75
5104	NASDAQ	RMBS	Wed, Aug 23, 2017	12.63	12.71	12.60	12.66
5103	NASDAQ	RMBS	Tue, Aug 22, 2017	12.65	12.73	12.64	12.73
5102	NASDAQ	RMBS	Mon, Aug 21, 2017	12.63	12.68	12.58	12.61
5101	NASDAQ	RMBS	Fri, Aug 18, 2017	12.62	12.74	12.62	12.62
5100	NASDAQ	RMBS	Thu, Aug 17, 2017	12.79	12.94	12.68	12.68
5099	NASDAQ	RMBS	Wed, Aug 16, 2017	12.83	12.88	12.80	12.84
5098	NASDAQ	RMBS	Tue, Aug 15, 2017	12.77	12.87	12.70	12.82
5097	NASDAQ	RMBS	Mon, Aug 14, 2017	12.75	12.83	12.71	12.75
5096	NASDAQ	RMBS	Fri, Aug 11, 2017	12.64	12.69	12.55	12.63
5095	NASDAQ	RMBS	Thu, Aug 10, 2017	12.68	12.73	12.59	12.62
5094	NASDAQ	RMBS	Wed, Aug 9, 2017	12.68	12.85	12.68	12.76
5093	NASDAQ	RMBS	Tue, Aug 8, 2017	12.84	12.99	12.77	12.79
5092	NASDAQ	RMBS	Mon, Aug 7, 2017	12.78	12.98	12.76	12.84
5091	NASDAQ	RMBS	Fri, Aug 4, 2017	12.75	12.88	12.68	12.77
5090	NASDAQ	RMBS	Thu, Aug 3, 2017	12.83	12.83	12.64	12.75
5089	NASDAQ	RMBS	Wed, Aug 2, 2017	12.92	12.96	12.78	12.79
5088	NASDAQ	RMBS	Tue, Aug 1, 2017	12.93	12.96	12.84	12.89
5087	NASDAQ	RMBS	Mon, Jul 31, 2017	12.98	13.03	12.87	12.89
5086	NASDAQ	RMBS	Fri, Jul 28, 2017	12.98	13.09	12.92	12.97
5085	NASDAQ	RMBS	Thu, Jul 27, 2017	13.22	13.31	12.99	13.07
5084	NASDAQ	RMBS	Wed, Jul 26, 2017	13.23	13.34	13.04	13.18
5083	NASDAQ	RMBS	Tue, Jul 25, 2017	13.18	13.30	12.76	13.19
5082	NASDAQ	RMBS	Mon, Jul 24, 2017	12.49	12.69	12.40	12.64
5081	NASDAQ	RMBS	Fri, Jul 21, 2017	12.77	12.79	12.55	12.61
5080	NASDAQ	RMBS	Thu, Jul 20, 2017	12.65	12.71	12.60	12.68
5079	NASDAQ	RMBS	Wed, Jul 19, 2017	12.62	12.73	12.54	12.64
5078	NASDAQ	RMBS	Tue, Jul 18, 2017	12.60	12.73	12.50	12.60
5077	NASDAQ	RMBS	Mon, Jul 17, 2017	12.74	12.80	12.55	12.63
5076	NASDAQ	RMBS	Fri, Jul 14, 2017	12.83	12.91	12.76	12.77
5075	NASDAQ	RMBS	Thu, Jul 13, 2017	12.95	13.02	12.74	12.80
5074	NASDAQ	RMBS	Wed, Jul 12, 2017	12.90	13.05	12.79	12.97
5073	NASDAQ	RMBS	Tue, Jul 11, 2017	12.67	12.90	12.58	12.85
5072	NASDAQ	RMBS	Mon, Jul 10, 2017	12.56	12.76	12.44	12.72
5071	NASDAQ	RMBS	Fri, Jul 7, 2017	11.36	12.98	11.35	12.45
5070	NASDAQ	RMBS	Thu, Jul 6, 2017	11.30	11.52	11.30	11.33
5069	NASDAQ	RMBS	Wed, Jul 5, 2017	11.35	11.50	11.33	11.43
5068	NASDAQ	RMBS	Mon, Jul 3, 2017	11.48	11.55	11.33	11.33
5067	NASDAQ	RMBS	Fri, Jun 30, 2017	11.56	11.59	11.42	11.43
5066	NASDAQ	RMBS	Thu, Jun 29, 2017	11.72	11.73	11.39	11.55
5065	NASDAQ	RMBS	Wed, Jun 28, 2017	11.69	11.79	11.62	11.74
5064	NASDAQ	RMBS	Tue, Jun 27, 2017	11.74	11.81	11.60	11.62
5063	NASDAQ	RMBS	Mon, Jun 26, 2017	11.87	11.92	11.73	11.77
5062	NASDAQ	RMBS	Fri, Jun 23, 2017	11.72	11.87	11.71	11.84
5061	NASDAQ	RMBS	Thu, Jun 22, 2017	11.83	11.95	11.71	11.71
5060	NASDAQ	RMBS	Wed, Jun 21, 2017	11.81	11.93	11.78	11.84
5059	NASDAQ	RMBS	Tue, Jun 20, 2017	11.91	11.94	11.71	11.75
5058	NASDAQ	RMBS	Mon, Jun 19, 2017	11.86	11.97	11.85	11.94
5057	NASDAQ	RMBS	Fri, Jun 16, 2017	11.74	11.85	11.69	11.79
5056	NASDAQ	RMBS	Thu, Jun 15, 2017	11.72	11.90	11.64	11.86
5055	NASDAQ	RMBS	Wed, Jun 14, 2017	12.08	12.13	11.80	11.89
5054	NASDAQ	RMBS	Tue, Jun 13, 2017	12.10	12.21	11.98	12.09
5053	NASDAQ	RMBS	Mon, Jun 12, 2017	12.06	12.19	11.93	12.07
5052	NASDAQ	RMBS	Fri, Jun 9, 2017	12.18	12.32	11.95	12.13
5051	NASDAQ	RMBS	Thu, Jun 8, 2017	12.06	12.17	11.98	12.15
5050	NASDAQ	RMBS	Wed, Jun 7, 2017	12.08	12.12	11.97	12.01
5049	NASDAQ	RMBS	Tue, Jun 6, 2017	12.02	12.19	11.99	12.07
5048	NASDAQ	RMBS	Mon, Jun 5, 2017	12.18	12.25	12.07	12.11
5047	NASDAQ	RMBS	Fri, Jun 2, 2017	12.05	12.27	12.04	12.18
5046	NASDAQ	RMBS	Thu, Jun 1, 2017	11.88	12.04	11.83	12.04
5045	NASDAQ	RMBS	Wed, May 31, 2017	12.04	12.07	11.82	11.84
5044	NASDAQ	RMBS	Tue, May 30, 2017	11.89	12.06	11.89	12.00
5043	NASDAQ	RMBS	Fri, May 26, 2017	12.12	12.19	11.93	11.94
5042	NASDAQ	RMBS	Thu, May 25, 2017	12.23	12.28	12.11	12.13
5041	NASDAQ	RMBS	Wed, May 24, 2017	12.14	12.21	12.06	12.17
5040	NASDAQ	RMBS	Tue, May 23, 2017	12.06	12.20	11.98	12.13
5039	NASDAQ	RMBS	Mon, May 22, 2017	12.10	12.17	11.98	12.06
5038	NASDAQ	RMBS	Fri, May 19, 2017	12.07	12.21	12.07	12.08
5037	NASDAQ	RMBS	Thu, May 18, 2017	11.85	12.12	11.85	12.04
5036	NASDAQ	RMBS	Wed, May 17, 2017	12.19	12.27	11.88	11.88
5035	NASDAQ	RMBS	Tue, May 16, 2017	12.49	12.50	12.22	12.34
5034	NASDAQ	RMBS	Mon, May 15, 2017	12.24	12.51	12.24	12.43
5033	NASDAQ	RMBS	Fri, May 12, 2017	12.51	12.55	12.19	12.25
5032	NASDAQ	RMBS	Thu, May 11, 2017	12.65	12.65	12.44	12.46
5031	NASDAQ	RMBS	Wed, May 10, 2017	12.55	12.61	12.48	12.53
5030	NASDAQ	RMBS	Tue, May 9, 2017	12.60	12.63	12.43	12.48
5029	NASDAQ	RMBS	Mon, May 8, 2017	12.49	12.56	12.41	12.42
5028	NASDAQ	RMBS	Fri, May 5, 2017	12.55	12.59	12.49	12.52
5027	NASDAQ	RMBS	Thu, May 4, 2017	12.55	12.62	12.43	12.50
5026	NASDAQ	RMBS	Wed, May 3, 2017	12.57	12.71	12.52	12.54
5025	NASDAQ	RMBS	Tue, May 2, 2017	12.57	12.70	12.54	12.65
5024	NASDAQ	RMBS	Mon, May 1, 2017	12.54	12.60	12.40	12.55
5023	NASDAQ	RMBS	Fri, Apr 28, 2017	12.75	12.81	12.51	12.52
5022	NASDAQ	RMBS	Thu, Apr 27, 2017	12.79	12.96	12.75	12.81
5021	NASDAQ	RMBS	Wed, Apr 26, 2017	12.49	12.73	12.33	12.69
5020	NASDAQ	RMBS	Tue, Apr 25, 2017	13.28	13.41	12.52	12.55
5019	NASDAQ	RMBS	Mon, Apr 24, 2017	13.14	13.30	12.96	13.28
5018	NASDAQ	RMBS	Fri, Apr 21, 2017	13.00	13.06	12.72	12.94
5017	NASDAQ	RMBS	Thu, Apr 20, 2017	12.89	13.08	12.84	13.01
5016	NASDAQ	RMBS	Wed, Apr 19, 2017	12.70	12.91	12.70	12.81
5015	NASDAQ	RMBS	Tue, Apr 18, 2017	12.57	12.72	12.54	12.67
5014	NASDAQ	RMBS	Mon, Apr 17, 2017	12.37	12.56	12.35	12.54
5013	NASDAQ	RMBS	Thu, Apr 13, 2017	12.53	12.59	12.30	12.35
5012	NASDAQ	RMBS	Wed, Apr 12, 2017	12.75	12.78	12.55	12.58
5011	NASDAQ	RMBS	Tue, Apr 11, 2017	12.73	12.81	12.58	12.80
5010	NASDAQ	RMBS	Mon, Apr 10, 2017	12.81	12.90	12.71	12.81
5009	NASDAQ	RMBS	Fri, Apr 7, 2017	12.80	12.91	12.77	12.86
5008	NASDAQ	RMBS	Thu, Apr 6, 2017	12.63	12.85	12.48	12.85
5007	NASDAQ	RMBS	Wed, Apr 5, 2017	12.85	12.92	12.63	12.64
5006	NASDAQ	RMBS	Tue, Apr 4, 2017	12.84	12.94	12.73	12.81
5005	NASDAQ	RMBS	Mon, Apr 3, 2017	13.14	13.14	12.80	12.86
5004	NASDAQ	RMBS	Fri, Mar 31, 2017	13.04	13.18	12.98	13.14
5003	NASDAQ	RMBS	Thu, Mar 30, 2017	12.93	13.05	12.91	13.04
5002	NASDAQ	RMBS	Wed, Mar 29, 2017	12.94	12.99	12.86	12.92
5001	NASDAQ	RMBS	Tue, Mar 28, 2017	12.87	12.96	12.78	12.96
5000	NASDAQ	RMBS	Mon, Mar 27, 2017	12.78	12.97	12.68	12.92
4999	NASDAQ	RMBS	Fri, Mar 24, 2017	12.92	13.06	12.86	12.94
4998	NASDAQ	RMBS	Thu, Mar 23, 2017	12.76	12.95	12.69	12.82
4997	NASDAQ	RMBS	Wed, Mar 22, 2017	12.87	12.99	12.66	12.76
4996	NASDAQ	RMBS	Tue, Mar 21, 2017	13.29	13.31	12.85	12.87
4995	NASDAQ	RMBS	Mon, Mar 20, 2017	13.19	13.30	13.09	13.23
4994	NASDAQ	RMBS	Fri, Mar 17, 2017	13.06	13.29	13.01	13.24
4993	NASDAQ	RMBS	Thu, Mar 16, 2017	13.18	13.23	13.02	13.10
4992	NASDAQ	RMBS	Wed, Mar 15, 2017	13.12	13.24	13.06	13.14
4991	NASDAQ	RMBS	Tue, Mar 14, 2017	12.98	13.10	12.83	13.06
4990	NASDAQ	RMBS	Mon, Mar 13, 2017	13.10	13.17	13.00	13.10
4989	NASDAQ	RMBS	Fri, Mar 10, 2017	13.16	13.25	13.07	13.13
4988	NASDAQ	RMBS	Thu, Mar 9, 2017	13.12	13.20	13.07	13.10
4987	NASDAQ	RMBS	Wed, Mar 8, 2017	13.13	13.24	13.05	13.14
4986	NASDAQ	RMBS	Tue, Mar 7, 2017	13.14	13.26	13.03	13.10
4985	NASDAQ	RMBS	Mon, Mar 6, 2017	12.71	12.84	12.70	12.80
4984	NASDAQ	RMBS	Fri, Mar 3, 2017	12.85	12.85	12.75	12.81
4983	NASDAQ	RMBS	Thu, Mar 2, 2017	13.01	13.04	12.82	12.85
4982	NASDAQ	RMBS	Wed, Mar 1, 2017	12.63	12.97	12.43	12.95
4981	NASDAQ	RMBS	Tue, Feb 28, 2017	12.70	12.76	12.38	12.56
4980	NASDAQ	RMBS	Mon, Feb 27, 2017	12.54	12.77	12.50	12.76
4979	NASDAQ	RMBS	Fri, Feb 24, 2017	12.44	12.61	12.42	12.57
4978	NASDAQ	RMBS	Thu, Feb 23, 2017	12.51	12.60	12.39	12.56
4977	NASDAQ	RMBS	Wed, Feb 22, 2017	12.66	12.75	12.45	12.51
4976	NASDAQ	RMBS	Tue, Feb 21, 2017	12.60	12.71	12.60	12.67
4975	NASDAQ	RMBS	Fri, Feb 17, 2017	12.59	12.61	12.51	12.60
4974	NASDAQ	RMBS	Thu, Feb 16, 2017	12.73	12.86	12.52	12.62
4973	NASDAQ	RMBS	Wed, Feb 15, 2017	12.65	12.89	12.62	12.69
4972	NASDAQ	RMBS	Tue, Feb 14, 2017	12.79	12.79	12.66	12.70
4971	NASDAQ	RMBS	Mon, Feb 13, 2017	12.90	12.90	12.72	12.80
4970	NASDAQ	RMBS	Fri, Feb 10, 2017	12.70	12.80	12.52	12.79
4969	NASDAQ	RMBS	Thu, Feb 9, 2017	12.93	12.99	12.61	12.65
4968	NASDAQ	RMBS	Wed, Feb 8, 2017	12.52	12.69	12.37	12.40
4967	NASDAQ	RMBS	Tue, Feb 7, 2017	12.62	12.66	12.49	12.57
4966	NASDAQ	RMBS	Mon, Feb 6, 2017	12.58	12.67	12.46	12.55
4965	NASDAQ	RMBS	Fri, Feb 3, 2017	12.71	12.77	12.64	12.69
4964	NASDAQ	RMBS	Thu, Feb 2, 2017	12.71	12.80	12.61	12.67
4963	NASDAQ	RMBS	Wed, Feb 1, 2017	13.09	13.16	12.73	12.80
4962	NASDAQ	RMBS	Tue, Jan 31, 2017	13.22	13.41	12.55	12.98
4961	NASDAQ	RMBS	Mon, Jan 30, 2017	13.76	14.02	13.59	13.98
4960	NASDAQ	RMBS	Fri, Jan 27, 2017	13.88	13.97	13.72	13.89
4959	NASDAQ	RMBS	Thu, Jan 26, 2017	14.00	14.03	13.72	13.77
4958	NASDAQ	RMBS	Wed, Jan 25, 2017	13.78	13.98	13.71	13.97
4957	NASDAQ	RMBS	Tue, Jan 24, 2017	13.36	13.63	13.36	13.62
4956	NASDAQ	RMBS	Mon, Jan 23, 2017	13.47	13.53	13.29	13.35
4955	NASDAQ	RMBS	Fri, Jan 20, 2017	13.45	13.64	13.45	13.50
4954	NASDAQ	RMBS	Thu, Jan 19, 2017	13.61	13.73	13.31	13.43
4953	NASDAQ	RMBS	Wed, Jan 18, 2017	13.88	13.91	13.56	13.65
4952	NASDAQ	RMBS	Tue, Jan 17, 2017	13.90	13.92	13.73	13.78
4951	NASDAQ	RMBS	Fri, Jan 13, 2017	13.90	14.06	13.82	13.94
4950	NASDAQ	RMBS	Thu, Jan 12, 2017	13.95	13.95	13.61	13.88
4949	NASDAQ	RMBS	Wed, Jan 11, 2017	13.97	14.03	13.90	14.01
4948	NASDAQ	RMBS	Tue, Jan 10, 2017	13.93	14.03	13.87	14.02
4947	NASDAQ	RMBS	Mon, Jan 9, 2017	13.82	14.04	13.80	13.90
4946	NASDAQ	RMBS	Fri, Jan 6, 2017	13.95	13.95	13.77	13.80
4945	NASDAQ	RMBS	Thu, Jan 5, 2017	14.04	14.15	13.86	13.89
4944	NASDAQ	RMBS	Wed, Jan 4, 2017	14.20	14.24	13.90	14.05
4943	NASDAQ	RMBS	Tue, Jan 3, 2017	13.81	14.20	13.70	14.16
4942	NASDAQ	RMBS	Fri, Dec 30, 2016	14.06	14.06	13.72	13.77
4941	NASDAQ	RMBS	Thu, Dec 29, 2016	14.03	14.14	13.96	14.02
4940	NASDAQ	RMBS	Wed, Dec 28, 2016	14.25	14.30	14.00	14.01
4939	NASDAQ	RMBS	Tue, Dec 27, 2016	14.15	14.24	14.02	14.24
4938	NASDAQ	RMBS	Fri, Dec 23, 2016	13.91	14.23	13.91	14.23
4937	NASDAQ	RMBS	Thu, Dec 22, 2016	14.08	14.22	13.89	13.94
4936	NASDAQ	RMBS	Wed, Dec 21, 2016	14.17	14.23	14.05	14.05
4935	NASDAQ	RMBS	Tue, Dec 20, 2016	14.23	14.29	14.03	14.18
4934	NASDAQ	RMBS	Mon, Dec 19, 2016	13.96	14.30	13.65	14.19
4933	NASDAQ	RMBS	Fri, Dec 16, 2016	14.07	14.24	13.82	14.07
4932	NASDAQ	RMBS	Thu, Dec 15, 2016	14.09	14.28	14.01	14.04
4931	NASDAQ	RMBS	Wed, Dec 14, 2016	14.17	14.24	13.97	14.01
4930	NASDAQ	RMBS	Tue, Dec 13, 2016	14.32	14.39	14.12	14.25
4929	NASDAQ	RMBS	Mon, Dec 12, 2016	14.27	14.30	13.99	14.21
4928	NASDAQ	RMBS	Fri, Dec 9, 2016	14.11	14.29	14.10	14.27
4927	NASDAQ	RMBS	Thu, Dec 8, 2016	13.72	14.24	13.65	14.21
4926	NASDAQ	RMBS	Wed, Dec 7, 2016	13.40	13.81	13.35	13.76
4925	NASDAQ	RMBS	Tue, Dec 6, 2016	13.15	13.47	13.03	13.46
4924	NASDAQ	RMBS	Mon, Dec 5, 2016	12.84	13.09	12.83	12.98
4923	NASDAQ	RMBS	Fri, Dec 2, 2016	12.56	12.88	12.56	12.76
4922	NASDAQ	RMBS	Thu, Dec 1, 2016	13.24	13.27	12.59	12.67
4921	NASDAQ	RMBS	Wed, Nov 30, 2016	13.41	13.51	13.11	13.15
4920	NASDAQ	RMBS	Tue, Nov 29, 2016	13.56	13.60	13.39	13.40
4919	NASDAQ	RMBS	Mon, Nov 28, 2016	13.62	13.69	13.47	13.54
4918	NASDAQ	RMBS	Fri, Nov 25, 2016	13.53	13.72	13.52	13.71
4917	NASDAQ	RMBS	Wed, Nov 23, 2016	13.47	13.62	13.37	13.61
4916	NASDAQ	RMBS	Tue, Nov 22, 2016	13.41	13.55	13.29	13.55
4915	NASDAQ	RMBS	Mon, Nov 21, 2016	13.45	13.46	13.18	13.32
4914	NASDAQ	RMBS	Fri, Nov 18, 2016	13.43	13.54	13.35	13.48
4913	NASDAQ	RMBS	Thu, Nov 17, 2016	13.25	13.46	13.16	13.39
4912	NASDAQ	RMBS	Wed, Nov 16, 2016	12.87	13.22	12.70	13.22
4911	NASDAQ	RMBS	Tue, Nov 15, 2016	12.92	13.05	12.81	12.98
4910	NASDAQ	RMBS	Mon, Nov 14, 2016	12.97	13.18	12.91	12.97
4909	NASDAQ	RMBS	Fri, Nov 11, 2016	12.57	12.92	12.57	12.91
4908	NASDAQ	RMBS	Thu, Nov 10, 2016	12.69	12.84	12.25	12.49
4907	NASDAQ	RMBS	Wed, Nov 9, 2016	12.03	12.60	11.95	12.59
4906	NASDAQ	RMBS	Tue, Nov 8, 2016	12.20	12.37	12.03	12.31
4905	NASDAQ	RMBS	Mon, Nov 7, 2016	12.16	12.27	12.08	12.20
4904	NASDAQ	RMBS	Fri, Nov 4, 2016	11.90	12.06	11.81	11.93
4903	NASDAQ	RMBS	Thu, Nov 3, 2016	11.91	11.98	11.81	11.90
4902	NASDAQ	RMBS	Wed, Nov 2, 2016	12.09	12.20	11.90	11.93
4901	NASDAQ	RMBS	Tue, Nov 1, 2016	12.18	12.31	12.03	12.15
4900	NASDAQ	RMBS	Mon, Oct 31, 2016	12.08	12.20	11.83	12.19
4899	NASDAQ	RMBS	Fri, Oct 28, 2016	12.01	12.18	11.96	12.03
4898	NASDAQ	RMBS	Thu, Oct 27, 2016	12.74	12.79	11.96	12.01
4897	NASDAQ	RMBS	Wed, Oct 26, 2016	12.45	12.83	12.42	12.65
4896	NASDAQ	RMBS	Tue, Oct 25, 2016	13.00	13.35	12.48	12.51
4895	NASDAQ	RMBS	Mon, Oct 24, 2016	11.79	12.00	11.76	11.99
4894	NASDAQ	RMBS	Fri, Oct 21, 2016	11.57	11.68	11.44	11.62
4893	NASDAQ	RMBS	Thu, Oct 20, 2016	11.69	11.76	11.58	11.69
4892	NASDAQ	RMBS	Wed, Oct 19, 2016	11.67	11.76	11.54	11.70
4891	NASDAQ	RMBS	Tue, Oct 18, 2016	11.78	11.83	11.67	11.70
4890	NASDAQ	RMBS	Mon, Oct 17, 2016	11.69	11.81	11.63	11.67
4889	NASDAQ	RMBS	Fri, Oct 14, 2016	11.81	11.96	11.70	11.73
4888	NASDAQ	RMBS	Thu, Oct 13, 2016	11.81	11.84	11.62	11.77
4887	NASDAQ	RMBS	Wed, Oct 12, 2016	11.95	11.95	11.78	11.84
4886	NASDAQ	RMBS	Tue, Oct 11, 2016	12.32	12.32	11.93	11.99
4885	NASDAQ	RMBS	Mon, Oct 10, 2016	12.45	12.58	12.29	12.32
4884	NASDAQ	RMBS	Fri, Oct 7, 2016	12.49	12.55	12.33	12.42
4883	NASDAQ	RMBS	Thu, Oct 6, 2016	12.61	12.61	12.41	12.51
4882	NASDAQ	RMBS	Wed, Oct 5, 2016	12.43	12.82	12.43	12.61
4881	NASDAQ	RMBS	Tue, Oct 4, 2016	12.47	12.57	12.38	12.43
4880	NASDAQ	RMBS	Mon, Oct 3, 2016	12.49	12.56	12.35	12.43
4879	NASDAQ	RMBS	Fri, Sep 30, 2016	12.47	12.58	12.40	12.50
4878	NASDAQ	RMBS	Thu, Sep 29, 2016	12.54	12.54	12.27	12.39
4877	NASDAQ	RMBS	Wed, Sep 28, 2016	12.47	12.58	12.39	12.53
4876	NASDAQ	RMBS	Tue, Sep 27, 2016	12.32	12.50	12.25	12.47
4875	NASDAQ	RMBS	Mon, Sep 26, 2016	12.47	12.54	12.35	12.35
4874	NASDAQ	RMBS	Fri, Sep 23, 2016	12.66	12.74	12.52	12.54
4873	NASDAQ	RMBS	Thu, Sep 22, 2016	12.58	12.79	12.52	12.72
4872	NASDAQ	RMBS	Wed, Sep 21, 2016	12.67	12.71	12.46	12.53
4871	NASDAQ	RMBS	Tue, Sep 20, 2016	13.07	13.07	12.65	12.66
4870	NASDAQ	RMBS	Mon, Sep 19, 2016	13.13	13.23	12.95	12.96
4869	NASDAQ	RMBS	Fri, Sep 16, 2016	13.03	13.06	12.78	13.03
4868	NASDAQ	RMBS	Thu, Sep 15, 2016	12.77	13.09	12.77	12.93
4867	NASDAQ	RMBS	Wed, Sep 14, 2016	12.93	12.93	12.69	12.74
4866	NASDAQ	RMBS	Tue, Sep 13, 2016	13.16	13.18	12.77	12.90
4865	NASDAQ	RMBS	Mon, Sep 12, 2016	13.05	13.22	12.91	13.20
4864	NASDAQ	RMBS	Fri, Sep 9, 2016	13.33	13.46	13.05	13.10
4863	NASDAQ	RMBS	Thu, Sep 8, 2016	13.51	13.55	13.36	13.45
4862	NASDAQ	RMBS	Wed, Sep 7, 2016	14.37	14.37	13.28	13.60
4861	NASDAQ	RMBS	Tue, Sep 6, 2016	14.37	14.46	14.26	14.42
4860	NASDAQ	RMBS	Fri, Sep 2, 2016	14.50	14.50	14.15	14.36
4859	NASDAQ	RMBS	Thu, Sep 1, 2016	13.97	14.50	13.87	14.40
4858	NASDAQ	RMBS	Wed, Aug 31, 2016	13.93	14.00	13.79	13.82
4857	NASDAQ	RMBS	Tue, Aug 30, 2016	13.82	13.99	13.80	13.92
4856	NASDAQ	RMBS	Mon, Aug 29, 2016	13.89	13.99	13.75	13.79
4855	NASDAQ	RMBS	Fri, Aug 26, 2016	13.95	14.00	13.81	13.91
4854	NASDAQ	RMBS	Thu, Aug 25, 2016	13.65	14.01	13.56	13.90
4853	NASDAQ	RMBS	Wed, Aug 24, 2016	13.82	13.88	13.67	13.71
4852	NASDAQ	RMBS	Tue, Aug 23, 2016	14.00	14.08	13.75	13.78
4851	NASDAQ	RMBS	Mon, Aug 22, 2016	13.78	14.00	13.56	13.93
4850	NASDAQ	RMBS	Fri, Aug 19, 2016	13.55	13.89	13.44	13.84
4849	NASDAQ	RMBS	Thu, Aug 18, 2016	13.51	13.74	13.49	13.56
4848	NASDAQ	RMBS	Wed, Aug 17, 2016	13.53	13.56	13.43	13.49
4847	NASDAQ	RMBS	Tue, Aug 16, 2016	13.71	13.78	13.51	13.55
4846	NASDAQ	RMBS	Mon, Aug 15, 2016	13.60	13.85	13.55	13.72
4845	NASDAQ	RMBS	Fri, Aug 12, 2016	13.57	13.67	13.54	13.60
4844	NASDAQ	RMBS	Thu, Aug 11, 2016	13.60	13.65	13.46	13.56
4843	NASDAQ	RMBS	Wed, Aug 10, 2016	13.81	13.81	13.47	13.59
4842	NASDAQ	RMBS	Tue, Aug 9, 2016	13.60	13.86	13.58	13.80
4841	NASDAQ	RMBS	Mon, Aug 8, 2016	13.64	13.72	13.47	13.59
4840	NASDAQ	RMBS	Fri, Aug 5, 2016	13.46	13.73	13.32	13.67
4839	NASDAQ	RMBS	Thu, Aug 4, 2016	13.44	13.53	13.28	13.46
4838	NASDAQ	RMBS	Wed, Aug 3, 2016	13.16	13.43	13.06	13.43
4837	NASDAQ	RMBS	Tue, Aug 2, 2016	13.60	13.67	13.15	13.16
4836	NASDAQ	RMBS	Mon, Aug 1, 2016	13.57	13.75	13.51	13.68
4835	NASDAQ	RMBS	Fri, Jul 29, 2016	13.63	13.71	13.49	13.52
4834	NASDAQ	RMBS	Thu, Jul 28, 2016	13.79	13.85	13.64	13.69
4833	NASDAQ	RMBS	Wed, Jul 27, 2016	14.10	14.17	13.78	13.86
4832	NASDAQ	RMBS	Tue, Jul 26, 2016	13.72	14.11	13.72	14.04
4831	NASDAQ	RMBS	Mon, Jul 25, 2016	13.52	13.92	13.52	13.72
4830	NASDAQ	RMBS	Fri, Jul 22, 2016	13.36	13.62	13.25	13.56
4829	NASDAQ	RMBS	Thu, Jul 21, 2016	13.60	13.75	13.35	13.40
4828	NASDAQ	RMBS	Wed, Jul 20, 2016	13.15	13.65	13.10	13.56
4827	NASDAQ	RMBS	Tue, Jul 19, 2016	12.56	13.71	12.30	13.25
4826	NASDAQ	RMBS	Mon, Jul 18, 2016	12.90	12.92	12.79	12.81
4825	NASDAQ	RMBS	Fri, Jul 15, 2016	12.64	12.76	12.52	12.75
4824	NASDAQ	RMBS	Thu, Jul 14, 2016	12.77	12.81	12.50	12.62
4823	NASDAQ	RMBS	Wed, Jul 13, 2016	12.50	12.73	12.42	12.62
4822	NASDAQ	RMBS	Tue, Jul 12, 2016	12.31	12.48	12.26	12.41
4821	NASDAQ	RMBS	Mon, Jul 11, 2016	12.16	12.30	12.13	12.19
4820	NASDAQ	RMBS	Fri, Jul 8, 2016	11.85	12.15	11.64	12.11
4819	NASDAQ	RMBS	Thu, Jul 7, 2016	11.73	11.85	11.63	11.72
4818	NASDAQ	RMBS	Wed, Jul 6, 2016	11.60	11.73	11.42	11.69
4817	NASDAQ	RMBS	Tue, Jul 5, 2016	11.84	11.95	11.60	11.69
4816	NASDAQ	RMBS	Fri, Jul 1, 2016	12.05	12.20	11.89	11.95
4815	NASDAQ	RMBS	Thu, Jun 30, 2016	11.68	12.09	11.58	12.08
4814	NASDAQ	RMBS	Wed, Jun 29, 2016	11.53	11.65	11.45	11.63
4813	NASDAQ	RMBS	Tue, Jun 28, 2016	11.49	11.62	11.42	11.44
4812	NASDAQ	RMBS	Mon, Jun 27, 2016	11.65	11.79	11.28	11.36
4811	NASDAQ	RMBS	Fri, Jun 24, 2016	11.77	12.18	11.65	11.77
4810	NASDAQ	RMBS	Thu, Jun 23, 2016	12.09	12.29	12.08	12.27
4809	NASDAQ	RMBS	Wed, Jun 22, 2016	12.14	12.23	11.96	11.97
4808	NASDAQ	RMBS	Tue, Jun 21, 2016	12.08	12.20	11.99	12.15
4807	NASDAQ	RMBS	Mon, Jun 20, 2016	12.03	12.27	12.03	12.05
4806	NASDAQ	RMBS	Fri, Jun 17, 2016	12.11	12.12	11.82	11.91
4805	NASDAQ	RMBS	Thu, Jun 16, 2016	12.01	12.12	11.88	12.10
4804	NASDAQ	RMBS	Wed, Jun 15, 2016	12.22	12.29	12.04	12.08
4803	NASDAQ	RMBS	Tue, Jun 14, 2016	11.99	12.20	11.87	12.16
4802	NASDAQ	RMBS	Mon, Jun 13, 2016	12.11	12.21	11.94	12.01
4801	NASDAQ	RMBS	Fri, Jun 10, 2016	12.17	12.25	12.07	12.15
4800	NASDAQ	RMBS	Thu, Jun 9, 2016	12.22	12.37	12.08	12.32
4799	NASDAQ	RMBS	Wed, Jun 8, 2016	12.32	12.39	12.18	12.33
4798	NASDAQ	RMBS	Tue, Jun 7, 2016	12.27	12.41	12.18	12.35
4797	NASDAQ	RMBS	Mon, Jun 6, 2016	12.34	12.53	12.29	12.31
4796	NASDAQ	RMBS	Fri, Jun 3, 2016	12.27	12.33	12.12	12.28
4795	NASDAQ	RMBS	Thu, Jun 2, 2016	12.08	12.17	12.00	12.15
4794	NASDAQ	RMBS	Wed, Jun 1, 2016	12.01	12.20	11.95	12.16
4793	NASDAQ	RMBS	Tue, May 31, 2016	12.01	12.12	11.87	12.10
4792	NASDAQ	RMBS	Fri, May 27, 2016	11.83	11.99	11.82	11.96
4791	NASDAQ	RMBS	Thu, May 26, 2016	11.82	11.89	11.75	11.87
4790	NASDAQ	RMBS	Wed, May 25, 2016	12.08	12.13	11.76	11.79
4789	NASDAQ	RMBS	Tue, May 24, 2016	11.80	12.09	11.80	12.07
4788	NASDAQ	RMBS	Mon, May 23, 2016	11.68	11.86	11.63	11.74
4787	NASDAQ	RMBS	Fri, May 20, 2016	11.32	11.68	11.32	11.65
4786	NASDAQ	RMBS	Thu, May 19, 2016	11.45	11.70	11.18	11.23
4785	NASDAQ	RMBS	Wed, May 18, 2016	11.23	11.64	11.23	11.50
4784	NASDAQ	RMBS	Tue, May 17, 2016	11.38	11.50	11.23	11.25
4783	NASDAQ	RMBS	Mon, May 16, 2016	11.37	11.52	11.29	11.42
4782	NASDAQ	RMBS	Fri, May 13, 2016	11.22	11.34	11.15	11.33
4781	NASDAQ	RMBS	Thu, May 12, 2016	11.45	11.47	11.13	11.21
4780	NASDAQ	RMBS	Wed, May 11, 2016	11.45	11.61	11.44	11.45
4779	NASDAQ	RMBS	Tue, May 10, 2016	11.42	11.52	11.35	11.48
4778	NASDAQ	RMBS	Mon, May 9, 2016	11.42	11.51	11.33	11.39
4777	NASDAQ	RMBS	Fri, May 6, 2016	11.19	11.40	11.15	11.40
4776	NASDAQ	RMBS	Thu, May 5, 2016	11.48	11.51	11.19	11.22
4775	NASDAQ	RMBS	Wed, May 4, 2016	11.50	11.67	11.39	11.41
4774	NASDAQ	RMBS	Tue, May 3, 2016	11.57	11.69	11.47	11.56
4773	NASDAQ	RMBS	Mon, May 2, 2016	11.69	11.72	11.55	11.71
4772	NASDAQ	RMBS	Fri, Apr 29, 2016	11.82	11.83	11.55	11.62
4771	NASDAQ	RMBS	Thu, Apr 28, 2016	12.20	12.42	11.67	11.80
4770	NASDAQ	RMBS	Wed, Apr 27, 2016	12.01	12.40	12.01	12.35
4769	NASDAQ	RMBS	Tue, Apr 26, 2016	11.98	12.15	11.95	12.14
4768	NASDAQ	RMBS	Mon, Apr 25, 2016	11.96	12.12	11.83	11.98
4767	NASDAQ	RMBS	Fri, Apr 22, 2016	11.94	12.07	11.82	11.93
4766	NASDAQ	RMBS	Thu, Apr 21, 2016	12.27	12.32	11.95	11.98
4765	NASDAQ	RMBS	Wed, Apr 20, 2016	12.51	12.67	12.24	12.27
4764	NASDAQ	RMBS	Tue, Apr 19, 2016	12.10	12.91	12.02	12.54
4763	NASDAQ	RMBS	Mon, Apr 18, 2016	13.60	13.86	13.56	13.77
4762	NASDAQ	RMBS	Fri, Apr 15, 2016	13.76	13.97	13.62	13.67
4761	NASDAQ	RMBS	Thu, Apr 14, 2016	13.87	13.89	13.63	13.83
4760	NASDAQ	RMBS	Wed, Apr 13, 2016	13.70	13.92	13.61	13.92
4759	NASDAQ	RMBS	Tue, Apr 12, 2016	13.56	13.72	13.34	13.59
4758	NASDAQ	RMBS	Mon, Apr 11, 2016	13.59	13.74	13.51	13.51
4757	NASDAQ	RMBS	Fri, Apr 8, 2016	13.64	13.70	13.44	13.49
4756	NASDAQ	RMBS	Thu, Apr 7, 2016	13.68	13.78	13.44	13.57
4755	NASDAQ	RMBS	Wed, Apr 6, 2016	13.54	13.77	13.32	13.75
4754	NASDAQ	RMBS	Tue, Apr 5, 2016	13.58	13.58	13.58	13.45
4753	NASDAQ	RMBS	Mon, Apr 4, 2016	13.83	13.83	13.54	13.58
4752	NASDAQ	RMBS	Fri, Apr 1, 2016	13.60	13.92	13.56	13.85
4751	NASDAQ	RMBS	Thu, Mar 31, 2016	13.79	13.91	13.72	13.83
4750	NASDAQ	RMBS	Wed, Mar 30, 2016	13.94	13.98	13.63	13.83
4749	NASDAQ	RMBS	Tue, Mar 29, 2016	13.48	13.99	13.40	13.48
4748	NASDAQ	RMBS	Mon, Mar 28, 2016	13.55	13.70	13.42	13.48
4747	NASDAQ	RMBS	Thu, Mar 24, 2016	13.51	13.51	13.51	13.51
4746	NASDAQ	RMBS	Wed, Mar 23, 2016	13.77	13.80	13.50	13.51
4745	NASDAQ	RMBS	Tue, Mar 22, 2016	13.65	13.90	13.63	13.74
4744	NASDAQ	RMBS	Mon, Mar 21, 2016	13.39	13.62	13.31	13.61
4743	NASDAQ	RMBS	Fri, Mar 18, 2016	13.24	13.46	13.15	13.44
4742	NASDAQ	RMBS	Thu, Mar 17, 2016	13.12	13.23	13.04	13.18
4741	NASDAQ	RMBS	Wed, Mar 16, 2016	12.80	13.19	12.72	13.11
4740	NASDAQ	RMBS	Tue, Mar 15, 2016	12.93	12.93	12.93	12.84
4739	NASDAQ	RMBS	Mon, Mar 14, 2016	13.17	13.31	12.81	12.93
4738	NASDAQ	RMBS	Fri, Mar 11, 2016	13.25	13.35	13.15	13.25
4737	NASDAQ	RMBS	Thu, Mar 10, 2016	13.14	13.31	13.04	13.07
4736	NASDAQ	RMBS	Wed, Mar 9, 2016	12.99	13.01	12.99	13.07
4735	NASDAQ	RMBS	Tue, Mar 8, 2016	12.95	13.11	12.87	13.06
4734	NASDAQ	RMBS	Mon, Mar 7, 2016	12.87	13.09	12.61	13.06
4733	NASDAQ	RMBS	Fri, Mar 4, 2016	13.48	13.48	13.48	13.27
4732	NASDAQ	RMBS	Thu, Mar 3, 2016	13.20	13.20	13.20	13.48
4731	NASDAQ	RMBS	Wed, Mar 2, 2016	13.20	13.24	13.12	13.22
4730	NASDAQ	RMBS	Tue, Mar 1, 2016	13.03	13.03	13.03	13.22
4729	NASDAQ	RMBS	Mon, Feb 29, 2016	12.97	13.09	12.96	12.98
4728	NASDAQ	RMBS	Fri, Feb 26, 2016	12.97	12.97	12.97	12.98
4727	NASDAQ	RMBS	Thu, Feb 25, 2016	12.83	13.00	12.72	12.97
4726	NASDAQ	RMBS	Wed, Feb 24, 2016	12.53	12.88	12.47	12.81
4725	NASDAQ	RMBS	Tue, Feb 23, 2016	12.56	12.96	12.42	12.61
4724	NASDAQ	RMBS	Mon, Feb 22, 2016	12.51	12.70	12.45	12.59
4723	NASDAQ	RMBS	Fri, Feb 19, 2016	12.42	12.57	12.04	12.41
4722	NASDAQ	RMBS	Thu, Feb 18, 2016	12.49	12.66	12.35	12.44
4721	NASDAQ	RMBS	Wed, Feb 17, 2016	12.30	12.59	12.27	12.42
4720	NASDAQ	RMBS	Tue, Feb 16, 2016	12.09	12.39	12.05	12.27
4719	NASDAQ	RMBS	Fri, Feb 12, 2016	11.94	12.08	11.65	11.97
4718	NASDAQ	RMBS	Thu, Feb 11, 2016	11.57	11.94	11.45	11.87
4717	NASDAQ	RMBS	Wed, Feb 10, 2016	11.82	12.06	11.70	11.74
4716	NASDAQ	RMBS	Tue, Feb 9, 2016	11.82	12.08	11.55	11.76
4715	NASDAQ	RMBS	Mon, Feb 8, 2016	11.87	12.03	11.77	11.94
4714	NASDAQ	RMBS	Fri, Feb 5, 2016	12.32	12.32	12.00	12.00
4713	NASDAQ	RMBS	Thu, Feb 4, 2016	12.15	12.45	11.99	12.35
4712	NASDAQ	RMBS	Wed, Feb 3, 2016	11.98	12.23	11.73	12.14
4711	NASDAQ	RMBS	Tue, Feb 2, 2016	12.19	12.29	11.84	11.91
4710	NASDAQ	RMBS	Mon, Feb 1, 2016	12.18	12.50	12.12	12.31
4709	NASDAQ	RMBS	Fri, Jan 29, 2016	11.92	12.31	11.92	12.24
4708	NASDAQ	RMBS	Thu, Jan 28, 2016	12.07	12.26	11.89	11.91
4707	NASDAQ	RMBS	Wed, Jan 27, 2016	11.87	12.19	11.77	12.01
4706	NASDAQ	RMBS	Tue, Jan 26, 2016	12.28	12.43	11.67	11.95
4705	NASDAQ	RMBS	Mon, Jan 25, 2016	11.40	11.66	11.12	11.20
4704	NASDAQ	RMBS	Fri, Jan 22, 2016	11.31	11.57	11.15	11.40
4703	NASDAQ	RMBS	Thu, Jan 21, 2016	11.04	11.36	10.87	11.19
4702	NASDAQ	RMBS	Wed, Jan 20, 2016	10.76	11.17	10.71	11.00
4701	NASDAQ	RMBS	Tue, Jan 19, 2016	11.03	11.21	10.76	10.89
4700	NASDAQ	RMBS	Fri, Jan 15, 2016	10.88	11.08	10.66	10.98
4699	NASDAQ	RMBS	Thu, Jan 14, 2016	11.15	11.35	10.94	11.21
4698	NASDAQ	RMBS	Wed, Jan 13, 2016	11.31	11.54	11.07	11.12
4697	NASDAQ	RMBS	Tue, Jan 12, 2016	11.20	11.40	11.04	11.30
4696	NASDAQ	RMBS	Mon, Jan 11, 2016	11.03	11.19	10.97	11.11
4695	NASDAQ	RMBS	Fri, Jan 8, 2016	11.14	11.36	10.94	10.95
4694	NASDAQ	RMBS	Thu, Jan 7, 2016	11.34	11.41	10.99	11.12
4693	NASDAQ	RMBS	Wed, Jan 6, 2016	11.49	11.63	11.18	11.48
4692	NASDAQ	RMBS	Tue, Jan 5, 2016	11.63	11.76	11.56	11.63
4691	NASDAQ	RMBS	Mon, Jan 4, 2016	11.41	11.70	11.26	11.59
4690	NASDAQ	RMBS	Thu, Dec 31, 2015	11.79	11.84	11.57	11.59
4689	NASDAQ	RMBS	Wed, Dec 30, 2015	12.01	12.12	11.84	11.87
4688	NASDAQ	RMBS	Tue, Dec 29, 2015	11.90	12.04	11.86	11.97
4687	NASDAQ	RMBS	Mon, Dec 28, 2015	11.78	11.90	11.75	11.88
4686	NASDAQ	RMBS	Thu, Dec 24, 2015	11.85	11.99	11.78	11.84
4685	NASDAQ	RMBS	Wed, Dec 23, 2015	11.97	11.99	11.66	11.84
4684	NASDAQ	RMBS	Tue, Dec 22, 2015	11.95	11.98	11.69	11.93
4683	NASDAQ	RMBS	Mon, Dec 21, 2015	11.66	11.99	11.66	11.98
4682	NASDAQ	RMBS	Fri, Dec 18, 2015	11.72	11.83	11.54	11.61
4681	NASDAQ	RMBS	Thu, Dec 17, 2015	11.74	12.00	11.66	11.68
4680	NASDAQ	RMBS	Wed, Dec 16, 2015	11.36	11.84	11.36	11.74
4679	NASDAQ	RMBS	Tue, Dec 15, 2015	11.49	11.50	11.28	11.35
4678	NASDAQ	RMBS	Mon, Dec 14, 2015	11.50	11.63	11.41	11.47
4677	NASDAQ	RMBS	Fri, Dec 11, 2015	11.41	11.51	11.38	11.46
4676	NASDAQ	RMBS	Thu, Dec 10, 2015	11.48	11.75	11.45	11.63
4675	NASDAQ	RMBS	Wed, Dec 9, 2015	11.60	11.63	11.30	11.45
4674	NASDAQ	RMBS	Tue, Dec 8, 2015	11.57	11.70	11.42	11.61
4673	NASDAQ	RMBS	Mon, Dec 7, 2015	11.96	11.96	11.64	11.71
4672	NASDAQ	RMBS	Fri, Dec 4, 2015	11.76	12.00	11.75	11.92
4671	NASDAQ	RMBS	Thu, Dec 3, 2015	11.93	12.09	11.64	11.74
4670	NASDAQ	RMBS	Wed, Dec 2, 2015	12.00	12.04	11.74	11.77
4669	NASDAQ	RMBS	Tue, Dec 1, 2015	11.98	12.16	11.91	12.01
4668	NASDAQ	RMBS	Mon, Nov 30, 2015	11.69	12.06	11.65	11.93
4667	NASDAQ	RMBS	Fri, Nov 27, 2015	11.60	11.79	11.54	11.67
4666	NASDAQ	RMBS	Wed, Nov 25, 2015	11.51	11.66	11.46	11.64
4665	NASDAQ	RMBS	Tue, Nov 24, 2015	11.17	11.55	11.15	11.49
4664	NASDAQ	RMBS	Mon, Nov 23, 2015	11.05	11.26	11.02	11.19
4663	NASDAQ	RMBS	Fri, Nov 20, 2015	11.06	11.30	11.01	11.12
4662	NASDAQ	RMBS	Thu, Nov 19, 2015	10.96	11.17	10.89	11.05
4661	NASDAQ	RMBS	Wed, Nov 18, 2015	10.83	10.99	10.72	10.94
4660	NASDAQ	RMBS	Tue, Nov 17, 2015	10.69	11.00	10.62	10.77
4659	NASDAQ	RMBS	Mon, Nov 16, 2015	10.70	10.85	10.59	10.64
4658	NASDAQ	RMBS	Fri, Nov 13, 2015	10.69	10.88	10.65	10.73
4657	NASDAQ	RMBS	Thu, Nov 12, 2015	11.04	11.04	10.75	10.77
4656	NASDAQ	RMBS	Wed, Nov 11, 2015	11.00	11.23	11.00	11.11
4655	NASDAQ	RMBS	Tue, Nov 10, 2015	11.11	11.14	10.75	11.00
4654	NASDAQ	RMBS	Mon, Nov 9, 2015	11.07	11.34	11.05	11.17
4653	NASDAQ	RMBS	Fri, Nov 6, 2015	10.76	11.18	10.69	11.11
4652	NASDAQ	RMBS	Thu, Nov 5, 2015	10.67	10.89	10.66	10.77
4651	NASDAQ	RMBS	Wed, Nov 4, 2015	10.88	10.96	10.67	10.71
4650	NASDAQ	RMBS	Tue, Nov 3, 2015	10.45	10.92	10.45	10.79
4649	NASDAQ	RMBS	Mon, Nov 2, 2015	10.31	10.63	10.31	10.54
4648	NASDAQ	RMBS	Fri, Oct 30, 2015	10.17	10.50	10.17	10.32
4647	NASDAQ	RMBS	Thu, Oct 29, 2015	10.27	10.30	10.10	10.18
4646	NASDAQ	RMBS	Wed, Oct 28, 2015	10.51	10.57	10.23	10.39
4645	NASDAQ	RMBS	Tue, Oct 27, 2015	10.67	10.74	10.47	10.53
4644	NASDAQ	RMBS	Mon, Oct 26, 2015	10.60	10.63	10.16	10.24
4643	NASDAQ	RMBS	Fri, Oct 23, 2015	10.61	10.75	10.50	10.65
4642	NASDAQ	RMBS	Thu, Oct 22, 2015	10.42	10.58	10.25	10.53
4641	NASDAQ	RMBS	Wed, Oct 21, 2015	9.98	10.39	9.96	10.39
4640	NASDAQ	RMBS	Tue, Oct 20, 2015	10.90	11.00	9.86	10.00
4639	NASDAQ	RMBS	Mon, Oct 19, 2015	13.69	14.07	13.68	13.89
4638	NASDAQ	RMBS	Fri, Oct 16, 2015	13.68	13.77	13.36	13.77
4637	NASDAQ	RMBS	Thu, Oct 15, 2015	13.40	13.64	13.23	13.62
4636	NASDAQ	RMBS	Wed, Oct 14, 2015	12.86	13.54	12.50	13.30
4635	NASDAQ	RMBS	Tue, Oct 13, 2015	12.55	13.06	12.45	12.91
4634	NASDAQ	RMBS	Mon, Oct 12, 2015	12.73	12.77	12.53	12.67
4633	NASDAQ	RMBS	Fri, Oct 9, 2015	12.82	12.88	12.61	12.65
4632	NASDAQ	RMBS	Thu, Oct 8, 2015	12.68	12.91	12.51	12.86
4631	NASDAQ	RMBS	Wed, Oct 7, 2015	12.29	12.66	12.24	12.65
4630	NASDAQ	RMBS	Tue, Oct 6, 2015	12.00	12.26	11.91	12.19
4629	NASDAQ	RMBS	Mon, Oct 5, 2015	11.95	12.06	11.82	11.95
4628	NASDAQ	RMBS	Fri, Oct 2, 2015	11.67	11.95	11.57	11.94
4627	NASDAQ	RMBS	Thu, Oct 1, 2015	11.87	11.87	11.53	11.75
4626	NASDAQ	RMBS	Wed, Sep 30, 2015	11.47	11.85	11.42	11.80
4625	NASDAQ	RMBS	Tue, Sep 29, 2015	11.30	11.49	11.21	11.37
4624	NASDAQ	RMBS	Mon, Sep 28, 2015	11.21	11.34	11.15	11.23
4623	NASDAQ	RMBS	Fri, Sep 25, 2015	11.22	11.43	11.15	11.25
4622	NASDAQ	RMBS	Thu, Sep 24, 2015	10.54	10.74	10.36	10.65
4621	NASDAQ	RMBS	Wed, Sep 23, 2015	10.83	10.98	10.63	10.65
4620	NASDAQ	RMBS	Tue, Sep 22, 2015	11.26	11.33	10.74	10.81
4619	NASDAQ	RMBS	Mon, Sep 21, 2015	11.77	11.85	11.26	11.33
4618	NASDAQ	RMBS	Fri, Sep 18, 2015	11.91	12.06	11.54	11.64
4617	NASDAQ	RMBS	Thu, Sep 17, 2015	12.16	12.47	11.86	12.06
4616	NASDAQ	RMBS	Wed, Sep 16, 2015	13.13	13.17	11.46	11.71
4615	NASDAQ	RMBS	Tue, Sep 15, 2015	13.72	13.79	13.15	13.19
4614	NASDAQ	RMBS	Mon, Sep 14, 2015	13.65	13.75	13.51	13.65
4613	NASDAQ	RMBS	Fri, Sep 11, 2015	13.47	13.71	13.31	13.65
4612	NASDAQ	RMBS	Thu, Sep 10, 2015	13.68	13.88	13.54	13.62
4611	NASDAQ	RMBS	Wed, Sep 9, 2015	13.77	14.07	13.54	13.68
4610	NASDAQ	RMBS	Tue, Sep 8, 2015	13.65	13.99	13.65	13.91
4609	NASDAQ	RMBS	Fri, Sep 4, 2015	13.45	13.65	13.36	13.51
4608	NASDAQ	RMBS	Thu, Sep 3, 2015	13.53	13.78	13.46	13.59
4607	NASDAQ	RMBS	Wed, Sep 2, 2015	13.36	13.56	13.27	13.56
4606	NASDAQ	RMBS	Tue, Sep 1, 2015	13.22	13.60	12.96	13.24
4605	NASDAQ	RMBS	Mon, Aug 31, 2015	13.47	13.67	13.38	13.43
4604	NASDAQ	RMBS	Fri, Aug 28, 2015	13.14	13.49	13.00	13.45
4603	NASDAQ	RMBS	Thu, Aug 27, 2015	13.15	13.30	13.01	13.18
4602	NASDAQ	RMBS	Wed, Aug 26, 2015	12.91	13.12	12.72	13.11
4601	NASDAQ	RMBS	Tue, Aug 25, 2015	12.95	13.02	12.66	12.71
4600	NASDAQ	RMBS	Mon, Aug 24, 2015	12.27	13.08	12.22	12.49
4599	NASDAQ	RMBS	Fri, Aug 21, 2015	12.25	13.06	12.10	12.84
4598	NASDAQ	RMBS	Thu, Aug 20, 2015	12.55	12.63	12.33	12.45
4597	NASDAQ	RMBS	Wed, Aug 19, 2015	13.02	13.07	12.74	12.75
4596	NASDAQ	RMBS	Tue, Aug 18, 2015	13.63	13.63	13.02	13.06
4595	NASDAQ	RMBS	Mon, Aug 17, 2015	13.42	13.84	13.22	13.64
4594	NASDAQ	RMBS	Fri, Aug 14, 2015	13.45	13.50	13.29	13.45
4593	NASDAQ	RMBS	Thu, Aug 13, 2015	13.45	13.61	13.32	13.41
4592	NASDAQ	RMBS	Wed, Aug 12, 2015	13.50	13.67	13.22	13.51
4591	NASDAQ	RMBS	Tue, Aug 11, 2015	13.90	14.20	13.53	13.60
4590	NASDAQ	RMBS	Mon, Aug 10, 2015	13.56	13.97	13.56	13.95
4589	NASDAQ	RMBS	Fri, Aug 7, 2015	13.22	13.50	13.21	13.48
4588	NASDAQ	RMBS	Thu, Aug 6, 2015	13.50	13.54	13.14	13.34
4587	NASDAQ	RMBS	Wed, Aug 5, 2015	13.15	13.75	13.15	13.53
4586	NASDAQ	RMBS	Tue, Aug 4, 2015	13.05	13.14	12.94	13.06
4585	NASDAQ	RMBS	Mon, Aug 3, 2015	13.03	13.18	13.00	13.06
4584	NASDAQ	RMBS	Fri, Jul 31, 2015	13.19	13.30	13.00	13.09
4583	NASDAQ	RMBS	Thu, Jul 30, 2015	13.25	13.42	13.11	13.13
4582	NASDAQ	RMBS	Wed, Jul 29, 2015	13.51	13.60	13.33	13.33
4581	NASDAQ	RMBS	Tue, Jul 28, 2015	13.18	13.57	12.95	13.53
4580	NASDAQ	RMBS	Mon, Jul 27, 2015	13.02	13.35	12.87	13.15
4579	NASDAQ	RMBS	Fri, Jul 24, 2015	13.30	13.30	12.97	13.11
4578	NASDAQ	RMBS	Thu, Jul 23, 2015	13.21	13.54	13.12	13.36
4577	NASDAQ	RMBS	Wed, Jul 22, 2015	12.75	13.28	12.55	13.21
4576	NASDAQ	RMBS	Tue, Jul 21, 2015	12.55	13.04	12.30	12.89
4575	NASDAQ	RMBS	Mon, Jul 20, 2015	13.10	13.20	12.84	12.98
4574	NASDAQ	RMBS	Fri, Jul 17, 2015	12.93	13.23	12.80	13.03
4573	NASDAQ	RMBS	Thu, Jul 16, 2015	13.04	13.10	12.74	12.88
4572	NASDAQ	RMBS	Wed, Jul 15, 2015	13.41	13.56	13.06	13.08
4571	NASDAQ	RMBS	Tue, Jul 14, 2015	13.56	13.57	13.33	13.44
4570	NASDAQ	RMBS	Mon, Jul 13, 2015	13.39	13.52	13.26	13.50
4569	NASDAQ	RMBS	Fri, Jul 10, 2015	13.28	13.40	13.20	13.35
4568	NASDAQ	RMBS	Thu, Jul 9, 2015	13.57	13.61	13.11	13.12
4567	NASDAQ	RMBS	Wed, Jul 8, 2015	13.77	13.77	13.29	13.41
4566	NASDAQ	RMBS	Tue, Jul 7, 2015	13.89	13.89	13.33	13.72
4565	NASDAQ	RMBS	Mon, Jul 6, 2015	14.30	14.37	13.66	13.89
4564	NASDAQ	RMBS	Thu, Jul 2, 2015	14.41	14.67	14.36	14.47
4563	NASDAQ	RMBS	Wed, Jul 1, 2015	14.67	14.80	14.21	14.31
4562	NASDAQ	RMBS	Tue, Jun 30, 2015	14.75	14.84	14.38	14.49
4561	NASDAQ	RMBS	Mon, Jun 29, 2015	15.07	15.16	14.55	14.60
4560	NASDAQ	RMBS	Fri, Jun 26, 2015	15.29	15.43	15.04	15.21
4559	NASDAQ	RMBS	Thu, Jun 25, 2015	15.01	15.35	15.00	15.33
4558	NASDAQ	RMBS	Wed, Jun 24, 2015	14.85	14.98	14.75	14.85
4557	NASDAQ	RMBS	Tue, Jun 23, 2015	15.00	15.04	14.78	14.94
4556	NASDAQ	RMBS	Mon, Jun 22, 2015	15.00	15.09	14.93	15.01
4555	NASDAQ	RMBS	Fri, Jun 19, 2015	15.16	15.16	14.83	14.98
4554	NASDAQ	RMBS	Thu, Jun 18, 2015	15.05	15.12	14.91	15.06
4553	NASDAQ	RMBS	Wed, Jun 17, 2015	15.18	15.27	14.98	15.00
4552	NASDAQ	RMBS	Tue, Jun 16, 2015	15.18	15.27	15.08	15.18
4551	NASDAQ	RMBS	Mon, Jun 15, 2015	15.16	15.25	14.95	15.17
4550	NASDAQ	RMBS	Fri, Jun 12, 2015	15.32	15.44	15.14	15.28
4549	NASDAQ	RMBS	Thu, Jun 11, 2015	15.30	15.49	15.17	15.41
4548	NASDAQ	RMBS	Wed, Jun 10, 2015	15.05	15.26	14.90	15.22
4547	NASDAQ	RMBS	Tue, Jun 9, 2015	14.88	15.03	14.74	14.91
4546	NASDAQ	RMBS	Mon, Jun 8, 2015	15.20	15.30	14.83	14.93
4545	NASDAQ	RMBS	Fri, Jun 5, 2015	15.22	15.35	15.05	15.20
4544	NASDAQ	RMBS	Thu, Jun 4, 2015	15.17	15.36	15.14	15.26
4543	NASDAQ	RMBS	Wed, Jun 3, 2015	15.25	15.37	15.14	15.30
4542	NASDAQ	RMBS	Tue, Jun 2, 2015	15.18	15.35	15.02	15.29
4541	NASDAQ	RMBS	Mon, Jun 1, 2015	15.33	15.48	15.12	15.23
4540	NASDAQ	RMBS	Fri, May 29, 2015	14.96	15.41	14.92	15.29
4539	NASDAQ	RMBS	Thu, May 28, 2015	14.90	15.48	14.86	14.92
4538	NASDAQ	RMBS	Wed, May 27, 2015	14.44	14.99	14.35	14.91
4537	NASDAQ	RMBS	Tue, May 26, 2015	14.38	14.53	14.18	14.40
4536	NASDAQ	RMBS	Fri, May 22, 2015	14.43	14.55	14.38	14.40
4535	NASDAQ	RMBS	Thu, May 21, 2015	14.16	14.58	14.12	14.49
4534	NASDAQ	RMBS	Wed, May 20, 2015	14.30	14.43	14.19	14.20
4533	NASDAQ	RMBS	Tue, May 19, 2015	14.49	14.52	14.21	14.32
4532	NASDAQ	RMBS	Mon, May 18, 2015	14.19	14.55	14.19	14.49
4531	NASDAQ	RMBS	Fri, May 15, 2015	14.25	14.28	14.09	14.17
4530	NASDAQ	RMBS	Thu, May 14, 2015	14.08	14.37	14.00	14.28
4529	NASDAQ	RMBS	Wed, May 13, 2015	14.08	14.26	13.96	14.01
4528	NASDAQ	RMBS	Tue, May 12, 2015	14.08	14.28	13.94	14.07
4527	NASDAQ	RMBS	Mon, May 11, 2015	13.98	14.23	13.93	14.10
4526	NASDAQ	RMBS	Fri, May 8, 2015	13.97	14.13	13.87	13.92
4525	NASDAQ	RMBS	Thu, May 7, 2015	13.75	14.00	13.67	13.91
4524	NASDAQ	RMBS	Wed, May 6, 2015	13.77	13.85	13.51	13.75
4523	NASDAQ	RMBS	Tue, May 5, 2015	13.92	13.97	13.67	13.75
4522	NASDAQ	RMBS	Mon, May 4, 2015	14.09	14.15	13.91	13.96
4521	NASDAQ	RMBS	Fri, May 1, 2015	13.90	14.22	13.85	14.16
4520	NASDAQ	RMBS	Thu, Apr 30, 2015	14.04	14.20	13.82	13.84
4519	NASDAQ	RMBS	Wed, Apr 29, 2015	14.20	14.20	13.96	14.12
4518	NASDAQ	RMBS	Tue, Apr 28, 2015	14.09	14.25	13.83	14.22
4517	NASDAQ	RMBS	Mon, Apr 27, 2015	13.97	14.27	13.80	14.10
4516	NASDAQ	RMBS	Fri, Apr 24, 2015	14.25	14.30	13.82	13.99
4515	NASDAQ	RMBS	Thu, Apr 23, 2015	14.34	14.42	14.10	14.30
4514	NASDAQ	RMBS	Wed, Apr 22, 2015	14.20	14.50	13.88	14.40
4513	NASDAQ	RMBS	Tue, Apr 21, 2015	13.14	14.51	13.09	14.18
4512	NASDAQ	RMBS	Mon, Apr 20, 2015	13.00	13.08	12.65	12.77
4511	NASDAQ	RMBS	Fri, Apr 17, 2015	12.92	13.09	12.76	12.91
4510	NASDAQ	RMBS	Thu, Apr 16, 2015	13.12	13.12	12.72	13.00
4509	NASDAQ	RMBS	Wed, Apr 15, 2015	12.97	13.25	12.63	13.14
4508	NASDAQ	RMBS	Tue, Apr 14, 2015	13.66	13.67	13.19	13.20
4507	NASDAQ	RMBS	Mon, Apr 13, 2015	13.75	13.76	13.55	13.68
4506	NASDAQ	RMBS	Fri, Apr 10, 2015	13.34	13.80	13.34	13.73
4505	NASDAQ	RMBS	Thu, Apr 9, 2015	13.40	13.46	12.74	13.36
4504	NASDAQ	RMBS	Wed, Apr 8, 2015	12.90	13.64	12.90	13.55
4503	NASDAQ	RMBS	Tue, Apr 7, 2015	12.54	13.08	12.51	12.90
4502	NASDAQ	RMBS	Mon, Apr 6, 2015	12.47	12.63	12.44	12.57
4501	NASDAQ	RMBS	Thu, Apr 2, 2015	12.68	12.70	12.53	12.61
4500	NASDAQ	RMBS	Wed, Apr 1, 2015	12.57	12.70	12.46	12.63
4499	NASDAQ	RMBS	Tue, Mar 31, 2015	12.49	12.60	12.45	12.58
4498	NASDAQ	RMBS	Mon, Mar 30, 2015	12.71	12.80	12.49	12.61
4497	NASDAQ	RMBS	Fri, Mar 27, 2015	12.53	12.74	12.43	12.71
4496	NASDAQ	RMBS	Thu, Mar 26, 2015	12.39	12.59	12.30	12.56
4495	NASDAQ	RMBS	Wed, Mar 25, 2015	12.79	12.88	12.36	12.48
4494	NASDAQ	RMBS	Tue, Mar 24, 2015	12.66	12.84	12.56	12.75
4493	NASDAQ	RMBS	Mon, Mar 23, 2015	12.72	12.75	12.52	12.63
4492	NASDAQ	RMBS	Fri, Mar 20, 2015	12.64	12.79	12.55	12.74
4491	NASDAQ	RMBS	Thu, Mar 19, 2015	12.57	12.62	12.43	12.56
4490	NASDAQ	RMBS	Wed, Mar 18, 2015	12.56	12.71	12.44	12.57
4489	NASDAQ	RMBS	Tue, Mar 17, 2015	12.38	12.61	12.33	12.54
4488	NASDAQ	RMBS	Mon, Mar 16, 2015	12.46	12.46	12.30	12.42
4487	NASDAQ	RMBS	Fri, Mar 13, 2015	12.41	12.49	12.23	12.43
4486	NASDAQ	RMBS	Thu, Mar 12, 2015	12.39	12.48	12.26	12.41
4485	NASDAQ	RMBS	Wed, Mar 11, 2015	12.32	12.47	12.27	12.39
4484	NASDAQ	RMBS	Tue, Mar 10, 2015	12.29	12.38	12.19	12.30
4483	NASDAQ	RMBS	Mon, Mar 9, 2015	12.28	12.45	12.19	12.39
4482	NASDAQ	RMBS	Fri, Mar 6, 2015	12.20	12.31	12.12	12.25
4481	NASDAQ	RMBS	Thu, Mar 5, 2015	12.21	12.29	12.09	12.25
4480	NASDAQ	RMBS	Wed, Mar 4, 2015	12.12	12.45	12.06	12.20
4479	NASDAQ	RMBS	Tue, Mar 3, 2015	12.30	12.50	12.01	12.14
4478	NASDAQ	RMBS	Mon, Mar 2, 2015	12.05	12.39	12.05	12.33
4477	NASDAQ	RMBS	Fri, Feb 27, 2015	12.27	12.33	11.99	12.00
4476	NASDAQ	RMBS	Thu, Feb 26, 2015	12.06	12.32	12.02	12.25
4475	NASDAQ	RMBS	Wed, Feb 25, 2015	12.14	12.14	11.96	12.07
4474	NASDAQ	RMBS	Tue, Feb 24, 2015	12.06	12.15	11.98	12.12
4473	NASDAQ	RMBS	Mon, Feb 23, 2015	11.98	12.14	11.98	12.07
4472	NASDAQ	RMBS	Fri, Feb 20, 2015	12.05	12.15	11.93	12.06
4471	NASDAQ	RMBS	Thu, Feb 19, 2015	12.00	12.11	11.85	12.02
4470	NASDAQ	RMBS	Wed, Feb 18, 2015	12.10	12.16	12.01	12.04
4469	NASDAQ	RMBS	Tue, Feb 17, 2015	12.15	12.40	11.96	12.09
4468	NASDAQ	RMBS	Fri, Feb 13, 2015	12.03	12.20	11.98	12.12
4467	NASDAQ	RMBS	Thu, Feb 12, 2015	11.90	12.21	11.88	12.06
4466	NASDAQ	RMBS	Wed, Feb 11, 2015	11.78	11.90	11.63	11.89
4465	NASDAQ	RMBS	Tue, Feb 10, 2015	11.77	11.90	11.64	11.79
4464	NASDAQ	RMBS	Mon, Feb 9, 2015	11.60	11.72	11.39	11.68
4463	NASDAQ	RMBS	Fri, Feb 6, 2015	11.54	11.78	11.46	11.64
4462	NASDAQ	RMBS	Thu, Feb 5, 2015	11.57	11.64	11.43	11.58
4461	NASDAQ	RMBS	Wed, Feb 4, 2015	11.46	11.64	11.38	11.49
4460	NASDAQ	RMBS	Tue, Feb 3, 2015	11.26	11.58	11.21	11.48
4459	NASDAQ	RMBS	Mon, Feb 2, 2015	11.27	11.38	11.06	11.26
4458	NASDAQ	RMBS	Fri, Jan 30, 2015	11.20	11.36	11.02	11.25
4457	NASDAQ	RMBS	Thu, Jan 29, 2015	11.21	11.42	10.96	11.31
4456	NASDAQ	RMBS	Wed, Jan 28, 2015	11.45	11.57	11.18	11.23
4455	NASDAQ	RMBS	Tue, Jan 27, 2015	10.38	11.44	10.26	11.38
4454	NASDAQ	RMBS	Mon, Jan 26, 2015	10.65	10.65	10.42	10.51
4453	NASDAQ	RMBS	Fri, Jan 23, 2015	10.58	10.84	10.50	10.63
4452	NASDAQ	RMBS	Thu, Jan 22, 2015	10.19	10.59	10.01	10.55
4451	NASDAQ	RMBS	Wed, Jan 21, 2015	10.20	10.29	10.07	10.19
4450	NASDAQ	RMBS	Tue, Jan 20, 2015	10.26	10.40	10.13	10.27
4449	NASDAQ	RMBS	Fri, Jan 16, 2015	10.07	10.32	10.01	10.28
4448	NASDAQ	RMBS	Thu, Jan 15, 2015	10.72	10.72	10.10	10.13
4447	NASDAQ	RMBS	Wed, Jan 14, 2015	10.74	11.03	10.65	10.72
4446	NASDAQ	RMBS	Tue, Jan 13, 2015	11.25	11.42	10.92	11.06
4445	NASDAQ	RMBS	Mon, Jan 12, 2015	11.22	11.35	10.99	11.13
4444	NASDAQ	RMBS	Fri, Jan 9, 2015	10.98	11.36	10.98	11.27
4443	NASDAQ	RMBS	Thu, Jan 8, 2015	11.02	11.25	10.95	11.02
4442	NASDAQ	RMBS	Wed, Jan 7, 2015	10.90	11.05	10.77	10.92
4441	NASDAQ	RMBS	Tue, Jan 6, 2015	11.20	11.23	10.73	10.84
4440	NASDAQ	RMBS	Mon, Jan 5, 2015	11.41	11.55	11.12	11.14
4439	NASDAQ	RMBS	Fri, Jan 2, 2015	11.18	11.49	11.15	11.46
4438	NASDAQ	RMBS	Wed, Dec 31, 2014	11.36	11.42	11.07	11.09
4437	NASDAQ	RMBS	Tue, Dec 30, 2014	11.34	11.49	11.28	11.34
4436	NASDAQ	RMBS	Mon, Dec 29, 2014	11.59	11.69	11.37	11.42
4435	NASDAQ	RMBS	Fri, Dec 26, 2014	11.65	11.65	11.46	11.60
4434	NASDAQ	RMBS	Wed, Dec 24, 2014	11.64	11.68	11.47	11.64
4433	NASDAQ	RMBS	Tue, Dec 23, 2014	11.72	11.79	11.45	11.56
4432	NASDAQ	RMBS	Mon, Dec 22, 2014	11.49	11.75	11.36	11.69
4431	NASDAQ	RMBS	Fri, Dec 19, 2014	11.78	11.78	11.31	11.45
4430	NASDAQ	RMBS	Thu, Dec 18, 2014	11.78	11.90	11.62	11.81
4429	NASDAQ	RMBS	Wed, Dec 17, 2014	11.29	11.63	11.07	11.63
4428	NASDAQ	RMBS	Tue, Dec 16, 2014	11.21	11.50	11.05	11.23
4427	NASDAQ	RMBS	Mon, Dec 15, 2014	11.31	11.41	10.99	11.21
4426	NASDAQ	RMBS	Fri, Dec 12, 2014	11.33	11.42	11.17	11.25
4425	NASDAQ	RMBS	Thu, Dec 11, 2014	11.82	11.89	11.48	11.51
4424	NASDAQ	RMBS	Wed, Dec 10, 2014	11.97	12.00	11.69	11.70
4423	NASDAQ	RMBS	Tue, Dec 9, 2014	11.48	12.00	11.39	11.99
4422	NASDAQ	RMBS	Mon, Dec 8, 2014	11.74	11.88	11.47	11.58
4421	NASDAQ	RMBS	Fri, Dec 5, 2014	11.67	11.97	11.67	11.85
4420	NASDAQ	RMBS	Thu, Dec 4, 2014	11.85	11.92	11.66	11.72
4419	NASDAQ	RMBS	Wed, Dec 3, 2014	11.65	11.98	11.59	11.88
4418	NASDAQ	RMBS	Tue, Dec 2, 2014	11.48	11.69	11.44	11.67
4417	NASDAQ	RMBS	Mon, Dec 1, 2014	11.83	11.85	11.38	11.41
4416	NASDAQ	RMBS	Fri, Nov 28, 2014	11.90	12.00	11.73	11.85
4415	NASDAQ	RMBS	Wed, Nov 26, 2014	11.63	11.92	11.60	11.86
4414	NASDAQ	RMBS	Tue, Nov 25, 2014	11.76	11.89	11.56	11.66
4413	NASDAQ	RMBS	Mon, Nov 24, 2014	11.62	11.87	11.58	11.76
4412	NASDAQ	RMBS	Fri, Nov 21, 2014	11.72	11.78	11.41	11.56
4411	NASDAQ	RMBS	Thu, Nov 20, 2014	11.22	11.56	11.22	11.55
4410	NASDAQ	RMBS	Wed, Nov 19, 2014	11.65	11.69	11.20	11.30
4409	NASDAQ	RMBS	Tue, Nov 18, 2014	11.24	11.78	11.24	11.67
4408	NASDAQ	RMBS	Mon, Nov 17, 2014	11.54	11.54	11.12	11.24
4407	NASDAQ	RMBS	Fri, Nov 14, 2014	11.31	11.65	11.20	11.57
4406	NASDAQ	RMBS	Thu, Nov 13, 2014	11.47	11.60	11.45	11.55
4405	NASDAQ	RMBS	Wed, Nov 12, 2014	11.38	11.48	11.27	11.47
4404	NASDAQ	RMBS	Tue, Nov 11, 2014	11.27	11.40	11.15	11.38
4403	NASDAQ	RMBS	Mon, Nov 10, 2014	11.12	11.32	11.05	11.28
4402	NASDAQ	RMBS	Fri, Nov 7, 2014	11.35	11.35	10.98	11.09
4401	NASDAQ	RMBS	Thu, Nov 6, 2014	11.14	11.33	11.06	11.32
4400	NASDAQ	RMBS	Wed, Nov 5, 2014	11.11	11.29	10.89	11.20
4399	NASDAQ	RMBS	Tue, Nov 4, 2014	11.26	11.43	10.92	11.06
4398	NASDAQ	RMBS	Mon, Nov 3, 2014	11.44	11.78	11.23	11.36
4397	NASDAQ	RMBS	Fri, Oct 31, 2014	11.21	11.48	11.15	11.45
4396	NASDAQ	RMBS	Thu, Oct 30, 2014	10.82	10.95	10.52	10.92
4395	NASDAQ	RMBS	Wed, Oct 29, 2014	10.92	11.18	10.72	10.91
4394	NASDAQ	RMBS	Tue, Oct 28, 2014	10.71	10.98	10.67	10.84
4393	NASDAQ	RMBS	Mon, Oct 27, 2014	10.41	10.66	10.23	10.65
4392	NASDAQ	RMBS	Fri, Oct 24, 2014	10.43	10.50	10.37	10.44
4391	NASDAQ	RMBS	Thu, Oct 23, 2014	10.37	10.60	10.32	10.42
4390	NASDAQ	RMBS	Wed, Oct 22, 2014	10.16	10.81	10.05	10.28
4389	NASDAQ	RMBS	Tue, Oct 21, 2014	10.75	10.75	9.87	10.08
4388	NASDAQ	RMBS	Mon, Oct 20, 2014	11.01	11.28	10.79	10.97
4387	NASDAQ	RMBS	Fri, Oct 17, 2014	11.36	11.84	11.03	11.06
4386	NASDAQ	RMBS	Thu, Oct 16, 2014	10.40	10.92	10.33	10.87
4385	NASDAQ	RMBS	Wed, Oct 15, 2014	10.21	10.64	10.07	10.56
4384	NASDAQ	RMBS	Tue, Oct 14, 2014	10.54	10.82	10.32	10.38
4383	NASDAQ	RMBS	Mon, Oct 13, 2014	10.22	10.75	10.04	10.45
4382	NASDAQ	RMBS	Fri, Oct 10, 2014	11.21	11.21	10.13	10.23
4381	NASDAQ	RMBS	Thu, Oct 9, 2014	11.77	11.79	11.27	11.28
4380	NASDAQ	RMBS	Wed, Oct 8, 2014	11.64	11.82	11.33	11.81
4379	NASDAQ	RMBS	Tue, Oct 7, 2014	11.69	11.96	11.53	11.66
4378	NASDAQ	RMBS	Mon, Oct 6, 2014	12.16	12.26	11.77	11.77
4377	NASDAQ	RMBS	Fri, Oct 3, 2014	12.13	12.34	12.01	12.16
4376	NASDAQ	RMBS	Thu, Oct 2, 2014	11.88	12.12	11.45	12.05
4375	NASDAQ	RMBS	Wed, Oct 1, 2014	12.49	12.55	11.85	11.93
4374	NASDAQ	RMBS	Tue, Sep 30, 2014	12.47	12.62	12.17	12.48
4373	NASDAQ	RMBS	Mon, Sep 29, 2014	12.61	12.84	12.31	12.40
4372	NASDAQ	RMBS	Fri, Sep 26, 2014	12.45	12.89	12.43	12.76
4371	NASDAQ	RMBS	Thu, Sep 25, 2014	12.44	12.54	12.03	12.34
4370	NASDAQ	RMBS	Wed, Sep 24, 2014	12.52	12.57	12.27	12.44
4369	NASDAQ	RMBS	Tue, Sep 23, 2014	12.62	12.81	12.46	12.47
4368	NASDAQ	RMBS	Mon, Sep 22, 2014	12.85	12.97	12.61	12.65
4367	NASDAQ	RMBS	Fri, Sep 19, 2014	12.97	13.19	12.78	12.92
4366	NASDAQ	RMBS	Thu, Sep 18, 2014	12.70	12.94	12.61	12.93
4365	NASDAQ	RMBS	Wed, Sep 17, 2014	12.36	12.69	12.32	12.63
4364	NASDAQ	RMBS	Tue, Sep 16, 2014	12.43	12.58	12.26	12.40
4363	NASDAQ	RMBS	Mon, Sep 15, 2014	13.03	13.28	12.41	12.43
4362	NASDAQ	RMBS	Fri, Sep 12, 2014	12.88	13.31	12.74	13.07
4361	NASDAQ	RMBS	Thu, Sep 11, 2014	12.39	12.88	12.39	12.86
4360	NASDAQ	RMBS	Wed, Sep 10, 2014	12.54	12.59	12.33	12.46
4359	NASDAQ	RMBS	Tue, Sep 9, 2014	12.54	12.70	12.40	12.51
4358	NASDAQ	RMBS	Mon, Sep 8, 2014	12.25	12.60	12.24	12.59
4357	NASDAQ	RMBS	Fri, Sep 5, 2014	12.18	12.37	12.17	12.27
4356	NASDAQ	RMBS	Thu, Sep 4, 2014	11.97	12.16	11.97	12.15
4355	NASDAQ	RMBS	Wed, Sep 3, 2014	12.36	12.36	11.95	11.97
4354	NASDAQ	RMBS	Tue, Sep 2, 2014	12.41	12.43	12.12	12.30
4353	NASDAQ	RMBS	Fri, Aug 29, 2014	12.16	12.43	12.10	12.41
4352	NASDAQ	RMBS	Thu, Aug 28, 2014	12.13	12.18	11.97	12.17
4351	NASDAQ	RMBS	Wed, Aug 27, 2014	12.21	12.28	12.11	12.15
4350	NASDAQ	RMBS	Tue, Aug 26, 2014	11.92	12.35	11.80	12.22
4349	NASDAQ	RMBS	Mon, Aug 25, 2014	11.88	11.89	11.72	11.87
4348	NASDAQ	RMBS	Fri, Aug 22, 2014	11.83	11.89	11.55	11.84
4347	NASDAQ	RMBS	Thu, Aug 21, 2014	11.92	11.95	11.76	11.89
4346	NASDAQ	RMBS	Wed, Aug 20, 2014	11.82	11.97	11.75	11.94
4345	NASDAQ	RMBS	Tue, Aug 19, 2014	11.92	12.02	11.72	11.86
4344	NASDAQ	RMBS	Mon, Aug 18, 2014	11.85	11.89	11.74	11.89
4343	NASDAQ	RMBS	Fri, Aug 15, 2014	11.92	11.99	11.63	11.83
4342	NASDAQ	RMBS	Thu, Aug 14, 2014	11.86	11.95	11.65	11.79
4341	NASDAQ	RMBS	Wed, Aug 13, 2014	11.81	11.99	11.72	11.90
4340	NASDAQ	RMBS	Tue, Aug 12, 2014	11.91	12.00	11.66	11.82
4339	NASDAQ	RMBS	Mon, Aug 11, 2014	11.89	12.13	11.80	11.99
4338	NASDAQ	RMBS	Fri, Aug 8, 2014	11.76	11.83	11.71	11.80
4337	NASDAQ	RMBS	Thu, Aug 7, 2014	11.69	11.87	11.57	11.77
4336	NASDAQ	RMBS	Wed, Aug 6, 2014	11.41	11.69	11.35	11.66
4335	NASDAQ	RMBS	Tue, Aug 5, 2014	11.54	11.70	11.39	11.49
4334	NASDAQ	RMBS	Mon, Aug 4, 2014	11.48	11.67	11.28	11.57
4333	NASDAQ	RMBS	Fri, Aug 1, 2014	11.51	11.63	11.27	11.48
4332	NASDAQ	RMBS	Thu, Jul 31, 2014	11.87	11.90	11.44	11.51
4331	NASDAQ	RMBS	Wed, Jul 30, 2014	12.20	12.30	11.91	11.96
4330	NASDAQ	RMBS	Tue, Jul 29, 2014	12.12	12.34	12.00	12.09
4329	NASDAQ	RMBS	Mon, Jul 28, 2014	12.23	12.24	11.98	12.13
4328	NASDAQ	RMBS	Fri, Jul 25, 2014	12.60	12.61	12.19	12.23
4327	NASDAQ	RMBS	Thu, Jul 24, 2014	12.56	12.77	12.44	12.73
4326	NASDAQ	RMBS	Wed, Jul 23, 2014	13.43	13.43	12.53	12.53
4325	NASDAQ	RMBS	Tue, Jul 22, 2014	13.75	13.75	12.85	13.44
4324	NASDAQ	RMBS	Mon, Jul 21, 2014	13.60	14.04	13.60	13.76
4323	NASDAQ	RMBS	Fri, Jul 18, 2014	13.44	13.79	13.41	13.66
4322	NASDAQ	RMBS	Thu, Jul 17, 2014	13.55	13.81	13.51	13.56
4321	NASDAQ	RMBS	Wed, Jul 16, 2014	13.93	13.98	13.51	13.68
4320	NASDAQ	RMBS	Tue, Jul 15, 2014	14.13	14.29	13.74	13.87
4319	NASDAQ	RMBS	Mon, Jul 14, 2014	14.20	14.29	13.92	14.14
4318	NASDAQ	RMBS	Fri, Jul 11, 2014	14.05	14.21	13.90	14.02
4317	NASDAQ	RMBS	Thu, Jul 10, 2014	13.88	14.22	13.65	14.12
4316	NASDAQ	RMBS	Wed, Jul 9, 2014	14.07	14.27	14.03	14.15
4315	NASDAQ	RMBS	Tue, Jul 8, 2014	14.24	14.35	13.92	14.06
4314	NASDAQ	RMBS	Mon, Jul 7, 2014	14.63	14.63	14.27	14.29
4313	NASDAQ	RMBS	Thu, Jul 3, 2014	14.20	14.77	14.03	14.68
4312	NASDAQ	RMBS	Wed, Jul 2, 2014	14.42	14.48	14.16	14.20
4311	NASDAQ	RMBS	Tue, Jul 1, 2014	14.36	14.64	14.36	14.48
4310	NASDAQ	RMBS	Mon, Jun 30, 2014	14.21	14.51	14.09	14.30
4309	NASDAQ	RMBS	Fri, Jun 27, 2014	14.12	14.36	14.00	14.29
4308	NASDAQ	RMBS	Thu, Jun 26, 2014	14.32	14.50	14.12	14.24
4307	NASDAQ	RMBS	Wed, Jun 25, 2014	14.03	14.50	14.00	14.37
4306	NASDAQ	RMBS	Tue, Jun 24, 2014	14.46	14.60	14.11	14.14
4305	NASDAQ	RMBS	Mon, Jun 23, 2014	14.67	14.82	14.45	14.53
4304	NASDAQ	RMBS	Fri, Jun 20, 2014	14.70	14.71	14.51	14.69
4303	NASDAQ	RMBS	Thu, Jun 19, 2014	14.70	14.70	14.49	14.65
4302	NASDAQ	RMBS	Wed, Jun 18, 2014	14.52	14.69	14.34	14.66
4301	NASDAQ	RMBS	Tue, Jun 17, 2014	14.44	14.70	14.30	14.60
4300	NASDAQ	RMBS	Mon, Jun 16, 2014	13.66	14.40	13.64	14.38
4299	NASDAQ	RMBS	Fri, Jun 13, 2014	13.78	13.89	13.40	13.64
4298	NASDAQ	RMBS	Thu, Jun 12, 2014	13.25	14.11	13.04	13.69
4297	NASDAQ	RMBS	Wed, Jun 11, 2014	13.00	13.35	12.80	13.00
4296	NASDAQ	RMBS	Tue, Jun 10, 2014	12.21	12.38	12.07	12.36
4295	NASDAQ	RMBS	Mon, Jun 9, 2014	12.12	12.38	12.06	12.26
4294	NASDAQ	RMBS	Fri, Jun 6, 2014	11.92	12.19	11.88	12.18
4293	NASDAQ	RMBS	Thu, Jun 5, 2014	11.75	11.84	11.54	11.83
4292	NASDAQ	RMBS	Wed, Jun 4, 2014	11.63	11.85	11.52	11.71
4291	NASDAQ	RMBS	Tue, Jun 3, 2014	11.70	11.80	11.49	11.70
4290	NASDAQ	RMBS	Mon, Jun 2, 2014	12.14	12.14	11.72	11.77
4289	NASDAQ	RMBS	Fri, May 30, 2014	11.95	12.13	11.84	12.10
4288	NASDAQ	RMBS	Thu, May 29, 2014	11.97	12.14	11.86	11.95
4287	NASDAQ	RMBS	Wed, May 28, 2014	11.92	12.11	11.76	11.95
4286	NASDAQ	RMBS	Tue, May 27, 2014	11.84	12.00	11.77	11.97
4285	NASDAQ	RMBS	Fri, May 23, 2014	11.52	11.76	11.46	11.76
4284	NASDAQ	RMBS	Thu, May 22, 2014	11.45	11.68	11.41	11.56
4283	NASDAQ	RMBS	Wed, May 21, 2014	11.32	11.48	11.20	11.38
4282	NASDAQ	RMBS	Tue, May 20, 2014	11.60	11.64	11.22	11.32
4281	NASDAQ	RMBS	Mon, May 19, 2014	11.49	11.79	11.42	11.65
4280	NASDAQ	RMBS	Fri, May 16, 2014	11.41	11.58	11.33	11.49
4279	NASDAQ	RMBS	Thu, May 15, 2014	11.68	11.76	11.25	11.45
4278	NASDAQ	RMBS	Wed, May 14, 2014	12.03	12.08	11.66	11.67
4277	NASDAQ	RMBS	Tue, May 13, 2014	12.11	12.27	11.95	12.05
4276	NASDAQ	RMBS	Mon, May 12, 2014	11.83	12.24	11.83	12.07
4275	NASDAQ	RMBS	Fri, May 9, 2014	11.69	11.90	11.51	11.84
4274	NASDAQ	RMBS	Thu, May 8, 2014	11.82	12.16	11.69	11.77
4273	NASDAQ	RMBS	Wed, May 7, 2014	12.02	12.08	11.75	11.88
4272	NASDAQ	RMBS	Tue, May 6, 2014	12.13	12.24	11.93	11.97
4271	NASDAQ	RMBS	Mon, May 5, 2014	12.07	12.40	11.92	12.16
4270	NASDAQ	RMBS	Fri, May 2, 2014	11.91	12.24	11.86	12.09
4269	NASDAQ	RMBS	Thu, May 1, 2014	12.11	12.22	11.81	11.93
4268	NASDAQ	RMBS	Wed, Apr 30, 2014	12.07	12.12	11.52	12.08
4267	NASDAQ	RMBS	Tue, Apr 29, 2014	11.99	12.26	11.82	12.08
4266	NASDAQ	RMBS	Mon, Apr 28, 2014	12.23	12.37	11.76	11.99
4265	NASDAQ	RMBS	Fri, Apr 25, 2014	12.44	12.63	11.99	12.16
4264	NASDAQ	RMBS	Thu, Apr 24, 2014	12.54	12.68	12.32	12.49
4263	NASDAQ	RMBS	Wed, Apr 23, 2014	12.33	12.64	12.28	12.49
4262	NASDAQ	RMBS	Tue, Apr 22, 2014	11.51	12.76	11.05	12.38
4261	NASDAQ	RMBS	Mon, Apr 21, 2014	12.50	12.50	11.89	12.30
4260	NASDAQ	RMBS	Thu, Apr 17, 2014	11.82	12.58	11.82	12.31
4259	NASDAQ	RMBS	Wed, Apr 16, 2014	11.92	11.95	11.49	11.79
4258	NASDAQ	RMBS	Tue, Apr 15, 2014	11.78	11.88	11.46	11.82
4257	NASDAQ	RMBS	Mon, Apr 14, 2014	11.72	11.94	11.49	11.73
4256	NASDAQ	RMBS	Fri, Apr 11, 2014	11.04	11.75	10.96	11.60
4255	NASDAQ	RMBS	Thu, Apr 10, 2014	11.50	11.71	11.16	11.18
4254	NASDAQ	RMBS	Wed, Apr 9, 2014	11.26	11.48	11.18	11.47
4253	NASDAQ	RMBS	Tue, Apr 8, 2014	11.17	11.43	11.07	11.18
4252	NASDAQ	RMBS	Mon, Apr 7, 2014	11.17	11.50	10.93	11.12
4251	NASDAQ	RMBS	Fri, Apr 4, 2014	11.51	11.66	11.14	11.17
4250	NASDAQ	RMBS	Thu, Apr 3, 2014	11.59	11.82	11.45	11.50
4249	NASDAQ	RMBS	Wed, Apr 2, 2014	11.41	11.77	11.13	11.61
4248	NASDAQ	RMBS	Tue, Apr 1, 2014	10.74	11.46	10.74	11.34
4247	NASDAQ	RMBS	Mon, Mar 31, 2014	10.75	10.88	10.68	10.75
4246	NASDAQ	RMBS	Fri, Mar 28, 2014	10.67	10.93	10.64	10.73
4245	NASDAQ	RMBS	Thu, Mar 27, 2014	10.37	10.70	10.28	10.69
4244	NASDAQ	RMBS	Wed, Mar 26, 2014	10.75	11.00	10.33	10.35
4243	NASDAQ	RMBS	Tue, Mar 25, 2014	10.50	10.78	10.40	10.60
4242	NASDAQ	RMBS	Mon, Mar 24, 2014	10.34	10.61	10.28	10.47
4241	NASDAQ	RMBS	Fri, Mar 21, 2014	10.70	10.70	10.23	10.30
4240	NASDAQ	RMBS	Thu, Mar 20, 2014	10.70	10.72	10.45	10.61
4239	NASDAQ	RMBS	Wed, Mar 19, 2014	10.73	10.94	10.55	10.70
4238	NASDAQ	RMBS	Tue, Mar 18, 2014	9.87	10.80	9.85	10.56
4237	NASDAQ	RMBS	Mon, Mar 17, 2014	9.98	10.05	9.82	9.91
4236	NASDAQ	RMBS	Fri, Mar 14, 2014	9.70	9.97	9.56	9.89
4235	NASDAQ	RMBS	Thu, Mar 13, 2014	9.99	10.00	9.72	9.79
4234	NASDAQ	RMBS	Wed, Mar 12, 2014	9.94	10.05	9.75	9.97
4233	NASDAQ	RMBS	Tue, Mar 11, 2014	9.90	10.20	9.76	9.98
4232	NASDAQ	RMBS	Mon, Mar 10, 2014	9.66	9.94	9.58	9.87
4231	NASDAQ	RMBS	Fri, Mar 7, 2014	9.48	9.67	9.18	9.66
4230	NASDAQ	RMBS	Thu, Mar 6, 2014	9.50	9.51	9.32	9.41
4229	NASDAQ	RMBS	Wed, Mar 5, 2014	9.38	9.49	9.28	9.48
4228	NASDAQ	RMBS	Tue, Mar 4, 2014	9.29	9.50	9.29	9.42
4227	NASDAQ	RMBS	Mon, Mar 3, 2014	9.12	9.28	8.95	9.18
4226	NASDAQ	RMBS	Fri, Feb 28, 2014	9.36	9.59	9.17	9.22
4225	NASDAQ	RMBS	Thu, Feb 27, 2014	9.45	9.53	9.27	9.32
4224	NASDAQ	RMBS	Wed, Feb 26, 2014	9.35	9.54	9.35	9.46
4223	NASDAQ	RMBS	Tue, Feb 25, 2014	9.34	9.40	9.12	9.37
4222	NASDAQ	RMBS	Mon, Feb 24, 2014	9.35	9.51	9.31	9.36
4221	NASDAQ	RMBS	Fri, Feb 21, 2014	9.57	9.59	9.28	9.35
4220	NASDAQ	RMBS	Thu, Feb 20, 2014	9.07	9.39	9.07	9.37
4219	NASDAQ	RMBS	Wed, Feb 19, 2014	9.25	9.38	9.04	9.07
4218	NASDAQ	RMBS	Tue, Feb 18, 2014	9.00	9.36	8.85	9.32
4217	NASDAQ	RMBS	Fri, Feb 14, 2014	8.97	9.12	8.81	9.11
4216	NASDAQ	RMBS	Thu, Feb 13, 2014	8.83	9.03	8.75	8.95
4215	NASDAQ	RMBS	Wed, Feb 12, 2014	8.82	9.04	8.82	8.88
4214	NASDAQ	RMBS	Tue, Feb 11, 2014	8.77	8.90	8.77	8.84
4213	NASDAQ	RMBS	Mon, Feb 10, 2014	8.79	8.89	8.74	8.77
4212	NASDAQ	RMBS	Fri, Feb 7, 2014	8.88	8.91	8.72	8.83
4211	NASDAQ	RMBS	Thu, Feb 6, 2014	8.87	8.98	8.84	8.87
4210	NASDAQ	RMBS	Wed, Feb 5, 2014	8.96	8.96	8.65	8.85
4209	NASDAQ	RMBS	Tue, Feb 4, 2014	9.10	9.15	8.96	9.00
4208	NASDAQ	RMBS	Mon, Feb 3, 2014	8.90	8.99	8.65	8.76
4207	NASDAQ	RMBS	Fri, Jan 31, 2014	8.78	9.00	8.74	8.91
4206	NASDAQ	RMBS	Thu, Jan 30, 2014	9.12	9.20	8.90	8.93
4205	NASDAQ	RMBS	Wed, Jan 29, 2014	8.80	9.17	8.70	9.02
4204	NASDAQ	RMBS	Tue, Jan 28, 2014	9.25	9.56	8.76	8.89
4203	NASDAQ	RMBS	Mon, Jan 27, 2014	9.11	9.73	8.96	9.58
4202	NASDAQ	RMBS	Fri, Jan 24, 2014	9.09	9.17	8.95	8.99
4201	NASDAQ	RMBS	Thu, Jan 23, 2014	9.00	9.25	8.94	9.15
4200	NASDAQ	RMBS	Wed, Jan 22, 2014	8.48	8.64	8.41	8.62
4199	NASDAQ	RMBS	Tue, Jan 21, 2014	8.55	8.65	8.43	8.49
4198	NASDAQ	RMBS	Fri, Jan 17, 2014	8.59	8.71	8.51	8.52
4197	NASDAQ	RMBS	Thu, Jan 16, 2014	8.65	8.67	8.50	8.57
4196	NASDAQ	RMBS	Wed, Jan 15, 2014	8.67	8.84	8.61	8.70
4195	NASDAQ	RMBS	Tue, Jan 14, 2014	8.50	8.72	8.41	8.69
4194	NASDAQ	RMBS	Mon, Jan 13, 2014	8.68	8.81	8.38	8.44
4193	NASDAQ	RMBS	Fri, Jan 10, 2014	8.71	8.74	8.56	8.69
4192	NASDAQ	RMBS	Thu, Jan 9, 2014	9.10	9.15	8.65	8.74
4191	NASDAQ	RMBS	Wed, Jan 8, 2014	9.12	9.17	8.99	9.05
4190	NASDAQ	RMBS	Tue, Jan 7, 2014	9.22	9.26	9.03	9.12
4189	NASDAQ	RMBS	Mon, Jan 6, 2014	9.55	9.61	9.10	9.20
4188	NASDAQ	RMBS	Fri, Jan 3, 2014	9.58	9.70	9.56	9.60
4187	NASDAQ	RMBS	Thu, Jan 2, 2014	9.40	9.59	9.26	9.56
4186	NASDAQ	RMBS	Tue, Dec 31, 2013	9.64	9.73	9.45	9.47
4185	NASDAQ	RMBS	Mon, Dec 30, 2013	9.52	9.81	9.48	9.66
4184	NASDAQ	RMBS	Fri, Dec 27, 2013	9.60	9.65	9.38	9.57
4183	NASDAQ	RMBS	Thu, Dec 26, 2013	9.58	9.66	9.51	9.56
4182	NASDAQ	RMBS	Tue, Dec 24, 2013	9.54	9.65	9.46	9.56
4181	NASDAQ	RMBS	Mon, Dec 23, 2013	9.61	9.66	9.46	9.56
4180	NASDAQ	RMBS	Fri, Dec 20, 2013	9.37	9.68	9.31	9.61
4179	NASDAQ	RMBS	Thu, Dec 19, 2013	9.20	9.38	9.10	9.32
4178	NASDAQ	RMBS	Wed, Dec 18, 2013	9.48	9.53	9.06	9.23
4177	NASDAQ	RMBS	Tue, Dec 17, 2013	9.53	9.66	9.41	9.49
4176	NASDAQ	RMBS	Mon, Dec 16, 2013	9.58	9.77	9.49	9.50
4175	NASDAQ	RMBS	Fri, Dec 13, 2013	9.61	9.79	9.44	9.54
4174	NASDAQ	RMBS	Thu, Dec 12, 2013	10.00	10.07	9.57	9.57
4173	NASDAQ	RMBS	Wed, Dec 11, 2013	9.74	10.11	9.68	10.00
4172	NASDAQ	RMBS	Tue, Dec 10, 2013	9.30	10.57	9.25	9.58
4171	NASDAQ	RMBS	Mon, Dec 9, 2013	8.57	8.67	8.47	8.53
4170	NASDAQ	RMBS	Fri, Dec 6, 2013	8.64	8.65	8.51	8.58
4169	NASDAQ	RMBS	Thu, Dec 5, 2013	8.40	8.61	8.40	8.56
4168	NASDAQ	RMBS	Wed, Dec 4, 2013	8.38	8.52	8.25	8.43
4167	NASDAQ	RMBS	Tue, Dec 3, 2013	8.50	8.65	8.39	8.44
4166	NASDAQ	RMBS	Mon, Dec 2, 2013	8.57	8.65	8.47	8.52
4165	NASDAQ	RMBS	Fri, Nov 29, 2013	8.71	8.73	8.56	8.59
4164	NASDAQ	RMBS	Wed, Nov 27, 2013	8.62	8.68	8.51	8.65
4163	NASDAQ	RMBS	Tue, Nov 26, 2013	8.51	8.70	8.48	8.65
4162	NASDAQ	RMBS	Mon, Nov 25, 2013	8.66	8.73	8.50	8.53
4161	NASDAQ	RMBS	Fri, Nov 22, 2013	8.74	8.83	8.54	8.63
4160	NASDAQ	RMBS	Thu, Nov 21, 2013	8.38	8.74	8.31	8.73
4159	NASDAQ	RMBS	Wed, Nov 20, 2013	8.33	8.37	8.18	8.35
4158	NASDAQ	RMBS	Tue, Nov 19, 2013	8.35	8.46	8.26	8.28
4157	NASDAQ	RMBS	Mon, Nov 18, 2013	8.55	8.63	8.34	8.37
4156	NASDAQ	RMBS	Fri, Nov 15, 2013	8.68	8.71	8.51	8.55
4155	NASDAQ	RMBS	Thu, Nov 14, 2013	8.97	8.98	8.63	8.69
4154	NASDAQ	RMBS	Wed, Nov 13, 2013	8.72	9.04	8.69	8.99
4153	NASDAQ	RMBS	Tue, Nov 12, 2013	8.34	8.83	8.28	8.79
4152	NASDAQ	RMBS	Mon, Nov 11, 2013	8.42	8.46	8.29	8.35
4151	NASDAQ	RMBS	Fri, Nov 8, 2013	8.17	8.48	8.17	8.46
4150	NASDAQ	RMBS	Thu, Nov 7, 2013	8.54	8.60	8.15	8.18
4149	NASDAQ	RMBS	Wed, Nov 6, 2013	8.72	8.72	8.43	8.53
4148	NASDAQ	RMBS	Tue, Nov 5, 2013	8.54	8.70	8.40	8.64
4147	NASDAQ	RMBS	Mon, Nov 4, 2013	8.73	8.74	8.51	8.58
4146	NASDAQ	RMBS	Fri, Nov 1, 2013	8.79	8.88	8.69	8.73
4145	NASDAQ	RMBS	Thu, Oct 31, 2013	8.63	8.84	8.63	8.74
4144	NASDAQ	RMBS	Wed, Oct 30, 2013	8.74	8.83	8.59	8.65
4143	NASDAQ	RMBS	Tue, Oct 29, 2013	8.48	8.71	8.48	8.71
4142	NASDAQ	RMBS	Mon, Oct 28, 2013	8.55	8.73	8.38	8.47
4141	NASDAQ	RMBS	Fri, Oct 25, 2013	8.72	8.81	8.55	8.55
4140	NASDAQ	RMBS	Thu, Oct 24, 2013	8.90	9.00	8.65	8.71
4139	NASDAQ	RMBS	Wed, Oct 23, 2013	9.10	9.18	8.88	8.95
4138	NASDAQ	RMBS	Tue, Oct 22, 2013	9.29	9.31	9.01	9.20
4137	NASDAQ	RMBS	Mon, Oct 21, 2013	9.48	9.54	9.16	9.28
4136	NASDAQ	RMBS	Fri, Oct 18, 2013	9.74	9.75	9.35	9.49
4135	NASDAQ	RMBS	Thu, Oct 17, 2013	9.43	9.65	9.31	9.60
4134	NASDAQ	RMBS	Wed, Oct 16, 2013	9.45	9.60	9.36	9.54
4133	NASDAQ	RMBS	Tue, Oct 15, 2013	9.61	9.63	9.32	9.39
4132	NASDAQ	RMBS	Mon, Oct 14, 2013	9.18	9.72	9.12	9.61
4131	NASDAQ	RMBS	Fri, Oct 11, 2013	9.43	9.52	9.26	9.31
4130	NASDAQ	RMBS	Thu, Oct 10, 2013	9.19	9.50	9.14	9.44
4129	NASDAQ	RMBS	Wed, Oct 9, 2013	9.11	9.15	8.86	9.05
4128	NASDAQ	RMBS	Tue, Oct 8, 2013	9.24	9.40	8.94	9.03
4127	NASDAQ	RMBS	Mon, Oct 7, 2013	9.25	9.35	9.15	9.21
4126	NASDAQ	RMBS	Fri, Oct 4, 2013	9.29	9.44	9.24	9.36
4125	NASDAQ	RMBS	Thu, Oct 3, 2013	9.52	9.57	9.12	9.32
4124	NASDAQ	RMBS	Wed, Oct 2, 2013	9.59	9.67	9.40	9.55
4123	NASDAQ	RMBS	Tue, Oct 1, 2013	9.45	9.69	9.35	9.68
4122	NASDAQ	RMBS	Mon, Sep 30, 2013	9.00	9.48	8.91	9.40
4121	NASDAQ	RMBS	Fri, Sep 27, 2013	9.01	9.21	9.01	9.17
4120	NASDAQ	RMBS	Thu, Sep 26, 2013	9.15	9.16	8.97	9.06
4119	NASDAQ	RMBS	Wed, Sep 25, 2013	9.29	9.40	9.10	9.14
4118	NASDAQ	RMBS	Tue, Sep 24, 2013	8.89	9.40	8.85	9.25
4117	NASDAQ	RMBS	Mon, Sep 23, 2013	8.90	8.94	8.77	8.89
4116	NASDAQ	RMBS	Fri, Sep 20, 2013	8.91	9.24	8.87	8.91
4115	NASDAQ	RMBS	Thu, Sep 19, 2013	8.68	8.83	8.64	8.83
4114	NASDAQ	RMBS	Wed, Sep 18, 2013	8.56	8.67	8.38	8.64
4113	NASDAQ	RMBS	Tue, Sep 17, 2013	8.43	8.53	8.39	8.53
4112	NASDAQ	RMBS	Mon, Sep 16, 2013	8.57	8.61	8.40	8.43
4111	NASDAQ	RMBS	Fri, Sep 13, 2013	8.49	8.56	8.38	8.46
4110	NASDAQ	RMBS	Thu, Sep 12, 2013	8.79	8.85	8.43	8.45
4109	NASDAQ	RMBS	Wed, Sep 11, 2013	9.06	9.15	8.79	8.80
4108	NASDAQ	RMBS	Tue, Sep 10, 2013	8.97	9.17	8.93	9.12
4107	NASDAQ	RMBS	Mon, Sep 9, 2013	8.86	8.94	8.78	8.94
4106	NASDAQ	RMBS	Fri, Sep 6, 2013	9.06	9.07	8.61	8.84
4105	NASDAQ	RMBS	Thu, Sep 5, 2013	8.78	9.02	8.78	8.98
4104	NASDAQ	RMBS	Wed, Sep 4, 2013	8.28	8.76	8.28	8.75
4103	NASDAQ	RMBS	Tue, Sep 3, 2013	8.29	8.48	8.19	8.30
4102	NASDAQ	RMBS	Fri, Aug 30, 2013	8.32	8.35	8.12	8.16
4101	NASDAQ	RMBS	Thu, Aug 29, 2013	8.33	8.49	8.27	8.34
4100	NASDAQ	RMBS	Wed, Aug 28, 2013	8.01	8.32	7.95	8.30
4099	NASDAQ	RMBS	Tue, Aug 27, 2013	8.51	8.51	7.99	8.04
4098	NASDAQ	RMBS	Mon, Aug 26, 2013	8.43	8.69	8.30	8.61
4097	NASDAQ	RMBS	Fri, Aug 23, 2013	8.50	8.53	8.40	8.44
4096	NASDAQ	RMBS	Thu, Aug 22, 2013	8.46	8.63	8.28	8.47
4095	NASDAQ	RMBS	Wed, Aug 21, 2013	8.51	8.56	8.40	8.42
4094	NASDAQ	RMBS	Tue, Aug 20, 2013	8.50	8.63	8.45	8.57
4093	NASDAQ	RMBS	Mon, Aug 19, 2013	8.76	8.94	8.48	8.49
4092	NASDAQ	RMBS	Fri, Aug 16, 2013	8.54	8.81	8.54	8.73
4091	NASDAQ	RMBS	Thu, Aug 15, 2013	8.79	8.79	8.57	8.59
4090	NASDAQ	RMBS	Wed, Aug 14, 2013	8.87	8.96	8.85	8.89
4089	NASDAQ	RMBS	Tue, Aug 13, 2013	8.79	8.92	8.77	8.90
4088	NASDAQ	RMBS	Mon, Aug 12, 2013	8.86	9.10	8.61	8.78
4087	NASDAQ	RMBS	Fri, Aug 9, 2013	9.34	9.44	9.16	9.22
4086	NASDAQ	RMBS	Thu, Aug 8, 2013	9.44	9.45	9.26	9.39
4085	NASDAQ	RMBS	Wed, Aug 7, 2013	9.61	9.61	9.33	9.38
4084	NASDAQ	RMBS	Tue, Aug 6, 2013	9.72	9.82	9.56	9.63
4083	NASDAQ	RMBS	Mon, Aug 5, 2013	9.81	9.85	9.69	9.74
4082	NASDAQ	RMBS	Fri, Aug 2, 2013	9.74	9.90	9.71	9.84
4081	NASDAQ	RMBS	Thu, Aug 1, 2013	9.84	9.89	9.71	9.80
4080	NASDAQ	RMBS	Wed, Jul 31, 2013	9.84	9.96	9.71	9.75
4079	NASDAQ	RMBS	Tue, Jul 30, 2013	9.66	9.82	9.55	9.81
4078	NASDAQ	RMBS	Mon, Jul 29, 2013	10.00	10.10	9.67	9.69
4077	NASDAQ	RMBS	Fri, Jul 26, 2013	10.10	10.12	9.96	10.05
4076	NASDAQ	RMBS	Thu, Jul 25, 2013	10.00	10.19	9.96	10.16
4075	NASDAQ	RMBS	Wed, Jul 24, 2013	10.24	10.26	10.02	10.05
4074	NASDAQ	RMBS	Tue, Jul 23, 2013	10.57	10.85	9.93	10.11
4073	NASDAQ	RMBS	Mon, Jul 22, 2013	10.08	10.71	10.03	10.67
4072	NASDAQ	RMBS	Fri, Jul 19, 2013	9.78	10.21	9.59	10.02
4071	NASDAQ	RMBS	Thu, Jul 18, 2013	9.78	9.96	9.73	9.89
4070	NASDAQ	RMBS	Wed, Jul 17, 2013	9.91	9.92	9.72	9.80
4069	NASDAQ	RMBS	Tue, Jul 16, 2013	9.89	9.94	9.75	9.85
4068	NASDAQ	RMBS	Mon, Jul 15, 2013	9.77	9.92	9.73	9.89
4067	NASDAQ	RMBS	Fri, Jul 12, 2013	9.70	9.84	9.65	9.75
4066	NASDAQ	RMBS	Thu, Jul 11, 2013	9.82	9.89	9.67	9.74
4065	NASDAQ	RMBS	Wed, Jul 10, 2013	9.59	9.77	9.59	9.68
4064	NASDAQ	RMBS	Tue, Jul 9, 2013	9.50	9.65	9.39	9.61
4063	NASDAQ	RMBS	Mon, Jul 8, 2013	9.47	9.53	9.30	9.42
4062	NASDAQ	RMBS	Fri, Jul 5, 2013	9.21	9.46	9.21	9.40
4061	NASDAQ	RMBS	Wed, Jul 3, 2013	9.00	9.32	8.98	9.21
4060	NASDAQ	RMBS	Tue, Jul 2, 2013	8.87	9.16	8.81	9.01
4059	NASDAQ	RMBS	Mon, Jul 1, 2013	8.67	9.00	8.65	8.91
4058	NASDAQ	RMBS	Fri, Jun 28, 2013	8.55	8.99	8.45	8.59
4057	NASDAQ	RMBS	Thu, Jun 27, 2013	8.49	8.64	8.38	8.60
4056	NASDAQ	RMBS	Wed, Jun 26, 2013	8.56	8.63	8.39	8.40
4055	NASDAQ	RMBS	Tue, Jun 25, 2013	8.32	8.47	8.29	8.47
4054	NASDAQ	RMBS	Mon, Jun 24, 2013	8.41	8.51	8.25	8.29
4053	NASDAQ	RMBS	Fri, Jun 21, 2013	8.60	8.71	8.47	8.65
4052	NASDAQ	RMBS	Thu, Jun 20, 2013	8.81	8.92	8.56	8.61
4051	NASDAQ	RMBS	Wed, Jun 19, 2013	8.86	8.97	8.84	8.91
4050	NASDAQ	RMBS	Tue, Jun 18, 2013	8.90	8.91	8.61	8.89
4049	NASDAQ	RMBS	Mon, Jun 17, 2013	8.76	8.79	8.55	8.58
4048	NASDAQ	RMBS	Fri, Jun 14, 2013	8.63	8.74	8.55	8.66
4047	NASDAQ	RMBS	Thu, Jun 13, 2013	8.58	8.70	8.46	8.63
4046	NASDAQ	RMBS	Wed, Jun 12, 2013	8.78	8.83	8.33	8.55
4045	NASDAQ	RMBS	Tue, Jun 11, 2013	8.10	8.22	7.99	8.03
4044	NASDAQ	RMBS	Mon, Jun 10, 2013	8.04	8.21	8.01	8.21
4043	NASDAQ	RMBS	Fri, Jun 7, 2013	8.15	8.15	7.77	8.07
4042	NASDAQ	RMBS	Thu, Jun 6, 2013	8.02	8.14	7.90	8.03
4041	NASDAQ	RMBS	Wed, Jun 5, 2013	8.14	8.23	7.93	7.99
4040	NASDAQ	RMBS	Tue, Jun 4, 2013	7.99	8.29	7.94	8.13
4039	NASDAQ	RMBS	Mon, Jun 3, 2013	7.90	8.10	7.76	7.97
4038	NASDAQ	RMBS	Fri, May 31, 2013	7.86	8.00	7.81	7.88
4037	NASDAQ	RMBS	Thu, May 30, 2013	7.75	7.92	7.59	7.92
4036	NASDAQ	RMBS	Wed, May 29, 2013	7.75	7.81	7.65	7.72
4035	NASDAQ	RMBS	Tue, May 28, 2013	7.90	8.04	7.80	7.84
4034	NASDAQ	RMBS	Fri, May 24, 2013	7.72	7.79	7.66	7.74
4033	NASDAQ	RMBS	Thu, May 23, 2013	7.67	7.81	7.50	7.76
4032	NASDAQ	RMBS	Wed, May 22, 2013	8.01	8.14	7.71	7.80
4031	NASDAQ	RMBS	Tue, May 21, 2013	7.97	8.08	7.95	8.02
4030	NASDAQ	RMBS	Mon, May 20, 2013	7.90	8.10	7.90	7.99
4029	NASDAQ	RMBS	Fri, May 17, 2013	8.04	8.08	7.92	7.97
4028	NASDAQ	RMBS	Thu, May 16, 2013	7.97	8.02	7.88	8.00
4027	NASDAQ	RMBS	Wed, May 15, 2013	7.87	8.02	7.81	7.99
4026	NASDAQ	RMBS	Tue, May 14, 2013	8.15	8.16	7.88	7.96
4025	NASDAQ	RMBS	Mon, May 13, 2013	8.00	8.19	8.00	8.07
4024	NASDAQ	RMBS	Fri, May 10, 2013	7.72	8.02	7.66	8.01
4023	NASDAQ	RMBS	Thu, May 9, 2013	7.69	7.81	7.48	7.68
4022	NASDAQ	RMBS	Wed, May 8, 2013	7.52	7.79	7.42	7.69
4021	NASDAQ	RMBS	Tue, May 7, 2013	7.60	7.64	7.40	7.57
4020	NASDAQ	RMBS	Mon, May 6, 2013	7.20	7.66	7.12	7.51
4019	NASDAQ	RMBS	Fri, May 3, 2013	7.04	7.25	7.01	7.18
4018	NASDAQ	RMBS	Thu, May 2, 2013	6.72	6.99	6.68	6.95
4017	NASDAQ	RMBS	Wed, May 1, 2013	6.96	7.09	6.79	6.83
4016	NASDAQ	RMBS	Tue, Apr 30, 2013	6.85	7.00	6.78	6.96
4015	NASDAQ	RMBS	Mon, Apr 29, 2013	6.66	7.00	6.65	6.82
4014	NASDAQ	RMBS	Fri, Apr 26, 2013	6.33	6.66	6.33	6.59
4013	NASDAQ	RMBS	Thu, Apr 25, 2013	6.17	6.52	6.10	6.35
4012	NASDAQ	RMBS	Wed, Apr 24, 2013	6.03	6.18	6.03	6.17
4011	NASDAQ	RMBS	Tue, Apr 23, 2013	6.05	6.13	5.97	6.04
4010	NASDAQ	RMBS	Mon, Apr 22, 2013	6.03	6.08	5.88	5.98
4009	NASDAQ	RMBS	Fri, Apr 19, 2013	6.46	6.60	5.69	6.06
4008	NASDAQ	RMBS	Thu, Apr 18, 2013	6.82	6.96	6.65	6.75
4007	NASDAQ	RMBS	Wed, Apr 17, 2013	7.20	7.23	6.76	6.82
4006	NASDAQ	RMBS	Tue, Apr 16, 2013	7.25	7.40	7.02	7.22
4005	NASDAQ	RMBS	Mon, Apr 15, 2013	6.88	7.34	6.75	7.15
4004	NASDAQ	RMBS	Fri, Apr 12, 2013	6.78	6.99	6.57	6.93
4003	NASDAQ	RMBS	Thu, Apr 11, 2013	6.35	6.84	6.29	6.80
4002	NASDAQ	RMBS	Wed, Apr 10, 2013	6.02	6.35	6.02	6.31
4001	NASDAQ	RMBS	Tue, Apr 9, 2013	6.03	6.08	5.91	6.01
4000	NASDAQ	RMBS	Mon, Apr 8, 2013	5.89	6.03	5.85	6.01
3999	NASDAQ	RMBS	Fri, Apr 5, 2013	5.41	5.90	5.41	5.89
3998	NASDAQ	RMBS	Thu, Apr 4, 2013	5.50	5.54	5.44	5.53
3997	NASDAQ	RMBS	Wed, Apr 3, 2013	5.47	5.51	5.41	5.50
3996	NASDAQ	RMBS	Tue, Apr 2, 2013	5.43	5.48	5.39	5.47
3995	NASDAQ	RMBS	Mon, Apr 1, 2013	5.62	5.62	5.31	5.39
3994	NASDAQ	RMBS	Thu, Mar 28, 2013	5.79	5.82	5.58	5.61
3993	NASDAQ	RMBS	Wed, Mar 27, 2013	5.62	5.78	5.56	5.77
3992	NASDAQ	RMBS	Tue, Mar 26, 2013	5.63	5.70	5.57	5.69
3991	NASDAQ	RMBS	Mon, Mar 25, 2013	5.50	5.61	5.30	5.59
3990	NASDAQ	RMBS	Fri, Mar 22, 2013	5.42	5.50	5.40	5.48
3989	NASDAQ	RMBS	Thu, Mar 21, 2013	5.25	5.41	5.21	5.39
3988	NASDAQ	RMBS	Wed, Mar 20, 2013	5.33	5.35	5.20	5.31
3987	NASDAQ	RMBS	Tue, Mar 19, 2013	5.39	5.44	5.25	5.29
3986	NASDAQ	RMBS	Mon, Mar 18, 2013	5.41	5.44	5.29	5.38
3985	NASDAQ	RMBS	Fri, Mar 15, 2013	5.65	5.65	5.42	5.50
3984	NASDAQ	RMBS	Thu, Mar 14, 2013	5.59	5.65	5.57	5.64
3983	NASDAQ	RMBS	Wed, Mar 13, 2013	5.62	5.67	5.58	5.59
3982	NASDAQ	RMBS	Tue, Mar 12, 2013	5.61	5.68	5.55	5.62
3981	NASDAQ	RMBS	Mon, Mar 11, 2013	5.65	5.68	5.58	5.65
3980	NASDAQ	RMBS	Fri, Mar 8, 2013	5.65	5.68	5.60	5.64
3979	NASDAQ	RMBS	Thu, Mar 7, 2013	5.55	5.60	5.50	5.60
3978	NASDAQ	RMBS	Wed, Mar 6, 2013	5.51	5.60	5.50	5.60
3977	NASDAQ	RMBS	Tue, Mar 5, 2013	5.43	5.50	5.38	5.46
3976	NASDAQ	RMBS	Mon, Mar 4, 2013	5.50	5.51	5.33	5.39
3975	NASDAQ	RMBS	Fri, Mar 1, 2013	5.61	5.64	5.45	5.49
3974	NASDAQ	RMBS	Thu, Feb 28, 2013	5.58	5.70	5.58	5.64
3973	NASDAQ	RMBS	Wed, Feb 27, 2013	5.49	5.67	5.48	5.62
3972	NASDAQ	RMBS	Tue, Feb 26, 2013	5.66	5.67	5.50	5.52
3971	NASDAQ	RMBS	Mon, Feb 25, 2013	5.77	5.88	5.61	5.61
3970	NASDAQ	RMBS	Fri, Feb 22, 2013	5.82	5.92	5.65	5.70
3969	NASDAQ	RMBS	Thu, Feb 21, 2013	5.80	5.85	5.64	5.77
3968	NASDAQ	RMBS	Wed, Feb 20, 2013	6.25	6.27	5.75	5.76
3967	NASDAQ	RMBS	Tue, Feb 19, 2013	5.53	5.89	5.49	5.84
3966	NASDAQ	RMBS	Fri, Feb 15, 2013	5.60	5.61	5.48	5.49
3965	NASDAQ	RMBS	Thu, Feb 14, 2013	5.40	5.57	5.40	5.56
3964	NASDAQ	RMBS	Wed, Feb 13, 2013	5.50	5.65	5.47	5.48
3963	NASDAQ	RMBS	Tue, Feb 12, 2013	5.41	5.53	5.38	5.50
3962	NASDAQ	RMBS	Mon, Feb 11, 2013	5.50	5.53	5.40	5.42
3961	NASDAQ	RMBS	Fri, Feb 8, 2013	5.44	5.59	5.42	5.52
3960	NASDAQ	RMBS	Thu, Feb 7, 2013	5.46	5.48	5.37	5.42
3959	NASDAQ	RMBS	Wed, Feb 6, 2013	5.38	5.48	5.33	5.46
3958	NASDAQ	RMBS	Tue, Feb 5, 2013	5.43	5.47	5.34	5.44
3957	NASDAQ	RMBS	Mon, Feb 4, 2013	5.45	5.53	5.33	5.38
3956	NASDAQ	RMBS	Fri, Feb 1, 2013	5.54	5.55	5.40	5.46
3955	NASDAQ	RMBS	Thu, Jan 31, 2013	5.40	5.52	5.40	5.46
3954	NASDAQ	RMBS	Wed, Jan 30, 2013	5.52	5.56	5.38	5.40
3953	NASDAQ	RMBS	Tue, Jan 29, 2013	5.60	5.63	5.47	5.51
3952	NASDAQ	RMBS	Mon, Jan 28, 2013	5.48	5.66	5.43	5.59
3951	NASDAQ	RMBS	Fri, Jan 25, 2013	5.20	5.66	5.20	5.48
3950	NASDAQ	RMBS	Thu, Jan 24, 2013	5.20	5.22	5.05	5.11
3949	NASDAQ	RMBS	Wed, Jan 23, 2013	5.26	5.26	5.15	5.22
3948	NASDAQ	RMBS	Tue, Jan 22, 2013	5.21	5.27	5.20	5.24
3947	NASDAQ	RMBS	Fri, Jan 18, 2013	5.24	5.29	5.17	5.23
3946	NASDAQ	RMBS	Thu, Jan 17, 2013	5.22	5.30	5.19	5.26
3945	NASDAQ	RMBS	Wed, Jan 16, 2013	5.19	5.31	5.18	5.20
3944	NASDAQ	RMBS	Tue, Jan 15, 2013	5.14	5.29	5.09	5.24
3943	NASDAQ	RMBS	Mon, Jan 14, 2013	5.07	5.21	5.07	5.20
3942	NASDAQ	RMBS	Fri, Jan 11, 2013	5.09	5.14	5.06	5.10
3941	NASDAQ	RMBS	Thu, Jan 10, 2013	4.96	5.09	4.93	5.08
3940	NASDAQ	RMBS	Wed, Jan 9, 2013	4.96	4.99	4.89	4.92
3939	NASDAQ	RMBS	Tue, Jan 8, 2013	4.92	4.99	4.88	4.93
3938	NASDAQ	RMBS	Mon, Jan 7, 2013	4.85	4.95	4.84	4.89
3937	NASDAQ	RMBS	Fri, Jan 4, 2013	4.93	4.96	4.88	4.91
3936	NASDAQ	RMBS	Thu, Jan 3, 2013	4.94	5.08	4.80	4.90
3935	NASDAQ	RMBS	Wed, Jan 2, 2013	4.96	5.25	4.95	5.24
3934	NASDAQ	RMBS	Mon, Dec 31, 2012	4.90	4.94	4.76	4.87
3933	NASDAQ	RMBS	Fri, Dec 28, 2012	4.79	4.99	4.76	4.91
3932	NASDAQ	RMBS	Thu, Dec 27, 2012	5.01	5.04	4.81	4.91
3931	NASDAQ	RMBS	Wed, Dec 26, 2012	5.03	5.14	4.96	4.99
3930	NASDAQ	RMBS	Mon, Dec 24, 2012	5.16	5.18	5.02	5.03
3929	NASDAQ	RMBS	Fri, Dec 21, 2012	5.20	5.20	5.05	5.17
3928	NASDAQ	RMBS	Thu, Dec 20, 2012	5.18	5.31	5.11	5.31
3927	NASDAQ	RMBS	Wed, Dec 19, 2012	5.29	5.32	5.19	5.26
3926	NASDAQ	RMBS	Tue, Dec 18, 2012	5.15	5.31	5.12	5.29
3925	NASDAQ	RMBS	Mon, Dec 17, 2012	5.18	5.18	5.08	5.15
3924	NASDAQ	RMBS	Fri, Dec 14, 2012	5.08	5.17	5.05	5.16
3923	NASDAQ	RMBS	Thu, Dec 13, 2012	5.18	5.22	5.05	5.11
3922	NASDAQ	RMBS	Wed, Dec 12, 2012	5.33	5.34	5.12	5.19
3921	NASDAQ	RMBS	Tue, Dec 11, 2012	4.96	5.33	4.82	5.33
3920	NASDAQ	RMBS	Mon, Dec 10, 2012	4.74	4.90	4.69	4.90
3919	NASDAQ	RMBS	Fri, Dec 7, 2012	4.93	4.93	4.73	4.74
3918	NASDAQ	RMBS	Thu, Dec 6, 2012	4.81	4.92	4.78	4.89
3917	NASDAQ	RMBS	Wed, Dec 5, 2012	4.89	4.92	4.80	4.82
3916	NASDAQ	RMBS	Tue, Dec 4, 2012	4.83	4.87	4.79	4.87
3915	NASDAQ	RMBS	Mon, Dec 3, 2012	4.95	4.95	4.77	4.83
3914	NASDAQ	RMBS	Fri, Nov 30, 2012	4.91	4.92	4.82	4.89
3913	NASDAQ	RMBS	Thu, Nov 29, 2012	4.81	4.90	4.72	4.90
3912	NASDAQ	RMBS	Wed, Nov 28, 2012	4.67	4.78	4.58	4.76
3911	NASDAQ	RMBS	Tue, Nov 27, 2012	4.79	4.85	4.69	4.71
3910	NASDAQ	RMBS	Mon, Nov 26, 2012	4.73	4.80	4.67	4.80
3909	NASDAQ	RMBS	Fri, Nov 23, 2012	4.63	4.74	4.52	4.74
3908	NASDAQ	RMBS	Wed, Nov 21, 2012	4.39	4.60	4.36	4.60
3907	NASDAQ	RMBS	Tue, Nov 20, 2012	4.54	4.55	4.31	4.37
3906	NASDAQ	RMBS	Mon, Nov 19, 2012	4.40	4.61	4.26	4.57
3905	NASDAQ	RMBS	Fri, Nov 16, 2012	4.08	4.15	4.01	4.07
3904	NASDAQ	RMBS	Thu, Nov 15, 2012	4.21	4.42	4.08	4.11
3903	NASDAQ	RMBS	Wed, Nov 14, 2012	4.40	4.45	4.22	4.23
3902	NASDAQ	RMBS	Tue, Nov 13, 2012	4.38	4.48	4.27	4.39
3901	NASDAQ	RMBS	Mon, Nov 12, 2012	4.52	4.56	4.43	4.43
3900	NASDAQ	RMBS	Fri, Nov 9, 2012	4.57	4.59	4.49	4.51
3899	NASDAQ	RMBS	Thu, Nov 8, 2012	4.80	4.80	4.57	4.57
3898	NASDAQ	RMBS	Wed, Nov 7, 2012	4.96	4.97	4.80	4.80
3897	NASDAQ	RMBS	Tue, Nov 6, 2012	4.92	5.09	4.92	5.02
3896	NASDAQ	RMBS	Mon, Nov 5, 2012	4.83	4.96	4.81	4.88
3895	NASDAQ	RMBS	Fri, Nov 2, 2012	4.81	4.97	4.80	4.84
3894	NASDAQ	RMBS	Thu, Nov 1, 2012	4.83	5.06	4.83	5.04
3893	NASDAQ	RMBS	Wed, Oct 31, 2012	4.73	4.85	4.65	4.84
3892	NASDAQ	RMBS	Fri, Oct 26, 2012	4.73	4.83	4.63	4.74
3891	NASDAQ	RMBS	Thu, Oct 25, 2012	4.68	4.78	4.66	4.74
3890	NASDAQ	RMBS	Wed, Oct 24, 2012	4.65	4.84	4.60	4.62
3889	NASDAQ	RMBS	Tue, Oct 23, 2012	4.71	4.85	4.70	4.84
3888	NASDAQ	RMBS	Mon, Oct 22, 2012	4.77	4.85	4.72	4.77
3887	NASDAQ	RMBS	Fri, Oct 19, 2012	5.09	5.11	4.79	4.79
3886	NASDAQ	RMBS	Thu, Oct 18, 2012	4.96	5.16	4.93	4.94
3885	NASDAQ	RMBS	Wed, Oct 17, 2012	4.94	5.00	4.91	4.97
3884	NASDAQ	RMBS	Tue, Oct 16, 2012	5.01	5.03	4.90	4.94
3883	NASDAQ	RMBS	Mon, Oct 15, 2012	4.97	5.01	4.93	4.98
3882	NASDAQ	RMBS	Fri, Oct 12, 2012	5.13	5.16	4.92	4.96
3881	NASDAQ	RMBS	Thu, Oct 11, 2012	5.23	5.28	5.14	5.19
3880	NASDAQ	RMBS	Wed, Oct 10, 2012	5.15	5.19	5.07	5.18
3879	NASDAQ	RMBS	Tue, Oct 9, 2012	5.19	5.23	5.08	5.13
3878	NASDAQ	RMBS	Mon, Oct 8, 2012	5.37	5.37	5.17	5.19
3877	NASDAQ	RMBS	Fri, Oct 5, 2012	5.44	5.49	5.36	5.39
3876	NASDAQ	RMBS	Thu, Oct 4, 2012	5.39	5.49	5.27	5.42
3875	NASDAQ	RMBS	Wed, Oct 3, 2012	5.37	5.40	5.28	5.34
3874	NASDAQ	RMBS	Tue, Oct 2, 2012	5.37	5.43	5.25	5.34
3873	NASDAQ	RMBS	Mon, Oct 1, 2012	5.60	5.65	5.26	5.32
3872	NASDAQ	RMBS	Fri, Sep 28, 2012	5.29	5.69	5.29	5.54
3871	NASDAQ	RMBS	Thu, Sep 27, 2012	5.31	5.31	5.12	5.30
3870	NASDAQ	RMBS	Wed, Sep 26, 2012	5.26	5.36	5.21	5.29
3869	NASDAQ	RMBS	Tue, Sep 25, 2012	5.74	5.80	5.22	5.26
3868	NASDAQ	RMBS	Mon, Sep 24, 2012	5.28	6.10	5.10	5.80
3867	NASDAQ	RMBS	Fri, Sep 21, 2012	5.03	5.03	4.90	4.93
3866	NASDAQ	RMBS	Thu, Sep 20, 2012	5.01	5.05	4.92	4.94
3865	NASDAQ	RMBS	Wed, Sep 19, 2012	5.08	5.10	5.00	5.06
3864	NASDAQ	RMBS	Tue, Sep 18, 2012	5.01	5.08	4.98	5.07
3863	NASDAQ	RMBS	Mon, Sep 17, 2012	4.96	5.07	4.95	5.01
3862	NASDAQ	RMBS	Fri, Sep 14, 2012	4.79	5.08	4.75	5.07
3861	NASDAQ	RMBS	Thu, Sep 13, 2012	4.74	4.91	4.70	4.90
3860	NASDAQ	RMBS	Wed, Sep 12, 2012	4.74	4.80	4.69	4.75
3859	NASDAQ	RMBS	Tue, Sep 11, 2012	4.68	4.74	4.62	4.73
3858	NASDAQ	RMBS	Mon, Sep 10, 2012	4.65	4.73	4.64	4.68
3857	NASDAQ	RMBS	Fri, Sep 7, 2012	4.60	4.68	4.56	4.67
3856	NASDAQ	RMBS	Thu, Sep 6, 2012	4.37	4.59	4.37	4.59
3855	NASDAQ	RMBS	Wed, Sep 5, 2012	4.36	4.42	4.28	4.36
3854	NASDAQ	RMBS	Tue, Sep 4, 2012	4.27	4.35	4.18	4.34
3853	NASDAQ	RMBS	Fri, Aug 31, 2012	4.35	4.39	4.24	4.28
3852	NASDAQ	RMBS	Thu, Aug 30, 2012	4.54	4.55	4.31	4.31
3851	NASDAQ	RMBS	Wed, Aug 29, 2012	4.68	4.71	4.56	4.60
3850	NASDAQ	RMBS	Tue, Aug 28, 2012	4.63	4.75	4.61	4.68
3849	NASDAQ	RMBS	Mon, Aug 27, 2012	4.86	4.89	4.63	4.66
3848	NASDAQ	RMBS	Fri, Aug 24, 2012	4.82	4.93	4.75	4.85
3847	NASDAQ	RMBS	Thu, Aug 23, 2012	4.77	4.85	4.68	4.85
3846	NASDAQ	RMBS	Wed, Aug 22, 2012	4.77	4.95	4.70	4.76
3845	NASDAQ	RMBS	Tue, Aug 21, 2012	4.69	4.92	4.69	4.80
3844	NASDAQ	RMBS	Mon, Aug 20, 2012	4.80	4.82	4.68	4.73
3843	NASDAQ	RMBS	Fri, Aug 17, 2012	4.82	4.87	4.71	4.84
3842	NASDAQ	RMBS	Thu, Aug 16, 2012	4.71	4.88	4.62	4.84
3841	NASDAQ	RMBS	Wed, Aug 15, 2012	4.60	4.80	4.55	4.71
3840	NASDAQ	RMBS	Tue, Aug 14, 2012	4.68	4.76	4.60	4.62
3839	NASDAQ	RMBS	Mon, Aug 13, 2012	4.74	4.81	4.54	4.67
3838	NASDAQ	RMBS	Fri, Aug 10, 2012	4.75	4.83	4.66	4.73
3837	NASDAQ	RMBS	Thu, Aug 9, 2012	4.61	4.75	4.54	4.73
3836	NASDAQ	RMBS	Wed, Aug 8, 2012	4.66	4.83	4.56	4.60
3835	NASDAQ	RMBS	Tue, Aug 7, 2012	4.57	4.90	4.57	4.68
3834	NASDAQ	RMBS	Mon, Aug 6, 2012	4.20	4.67	4.15	4.52
3833	NASDAQ	RMBS	Fri, Aug 3, 2012	4.22	4.24	4.09	4.21
3832	NASDAQ	RMBS	Thu, Aug 2, 2012	4.08	4.26	4.04	4.12
3831	NASDAQ	RMBS	Wed, Aug 1, 2012	4.24	4.28	4.08	4.13
3830	NASDAQ	RMBS	Tue, Jul 31, 2012	4.30	4.34	4.10	4.20
3829	NASDAQ	RMBS	Mon, Jul 30, 2012	4.19	4.32	4.17	4.28
3828	NASDAQ	RMBS	Fri, Jul 27, 2012	3.98	4.16	3.96	4.14
3827	NASDAQ	RMBS	Thu, Jul 26, 2012	4.29	4.33	3.78	3.94
3826	NASDAQ	RMBS	Wed, Jul 25, 2012	4.13	4.61	4.10	4.32
3825	NASDAQ	RMBS	Tue, Jul 24, 2012	4.16	4.20	4.04	4.07
3824	NASDAQ	RMBS	Mon, Jul 23, 2012	4.20	4.29	4.16	4.16
3823	NASDAQ	RMBS	Fri, Jul 20, 2012	4.75	4.88	4.28	4.30
3822	NASDAQ	RMBS	Thu, Jul 19, 2012	5.26	5.39	5.09	5.22
3821	NASDAQ	RMBS	Wed, Jul 18, 2012	5.01	5.29	4.98	5.21
3820	NASDAQ	RMBS	Tue, Jul 17, 2012	5.12	5.20	4.96	5.03
3819	NASDAQ	RMBS	Mon, Jul 16, 2012	5.13	5.32	5.08	5.10
3818	NASDAQ	RMBS	Fri, Jul 13, 2012	5.30	5.39	5.14	5.16
3817	NASDAQ	RMBS	Thu, Jul 12, 2012	5.08	5.28	5.06	5.26
3816	NASDAQ	RMBS	Wed, Jul 11, 2012	5.05	5.31	5.02	5.13
3815	NASDAQ	RMBS	Tue, Jul 10, 2012	5.34	5.41	5.00	5.07
3814	NASDAQ	RMBS	Mon, Jul 9, 2012	5.59	5.65	5.24	5.33
3813	NASDAQ	RMBS	Fri, Jul 6, 2012	5.77	5.79	5.51	5.63
3812	NASDAQ	RMBS	Thu, Jul 5, 2012	5.82	5.94	5.80	5.85
3811	NASDAQ	RMBS	Tue, Jul 3, 2012	5.77	5.93	5.76	5.82
3810	NASDAQ	RMBS	Mon, Jul 2, 2012	5.78	5.88	5.65	5.76
3809	NASDAQ	RMBS	Fri, Jun 29, 2012	5.76	5.84	5.70	5.74
3808	NASDAQ	RMBS	Thu, Jun 28, 2012	5.52	5.74	5.41	5.58
3807	NASDAQ	RMBS	Wed, Jun 27, 2012	5.37	5.60	5.37	5.57
3806	NASDAQ	RMBS	Tue, Jun 26, 2012	5.46	5.58	5.22	5.36
3805	NASDAQ	RMBS	Mon, Jun 25, 2012	5.52	5.71	5.41	5.44
3804	NASDAQ	RMBS	Fri, Jun 22, 2012	5.50	5.72	5.45	5.63
3803	NASDAQ	RMBS	Thu, Jun 21, 2012	5.63	5.67	5.39	5.48
3802	NASDAQ	RMBS	Wed, Jun 20, 2012	5.71	5.79	5.55	5.63
3801	NASDAQ	RMBS	Tue, Jun 19, 2012	5.56	5.74	5.55	5.71
3800	NASDAQ	RMBS	Mon, Jun 18, 2012	5.91	5.99	5.55	5.58
3799	NASDAQ	RMBS	Fri, Jun 15, 2012	5.36	6.18	5.36	6.09
3798	NASDAQ	RMBS	Thu, Jun 14, 2012	5.31	5.37	5.16	5.34
3797	NASDAQ	RMBS	Wed, Jun 13, 2012	5.04	5.55	4.96	5.31
3796	NASDAQ	RMBS	Tue, Jun 12, 2012	4.65	4.87	4.60	4.86
3795	NASDAQ	RMBS	Mon, Jun 11, 2012	4.86	4.87	4.60	4.61
3794	NASDAQ	RMBS	Fri, Jun 8, 2012	4.69	4.88	4.66	4.86
3793	NASDAQ	RMBS	Thu, Jun 7, 2012	4.97	4.97	4.71	4.72
3792	NASDAQ	RMBS	Wed, Jun 6, 2012	4.85	4.98	4.75	4.88
3791	NASDAQ	RMBS	Tue, Jun 5, 2012	4.60	4.82	4.55	4.82
3790	NASDAQ	RMBS	Mon, Jun 4, 2012	4.83	4.87	4.55	4.62
3789	NASDAQ	RMBS	Fri, Jun 1, 2012	4.65	4.87	4.62	4.82
3788	NASDAQ	RMBS	Thu, May 31, 2012	4.70	4.82	4.53	4.81
3787	NASDAQ	RMBS	Wed, May 30, 2012	4.59	4.74	4.46	4.70
3786	NASDAQ	RMBS	Tue, May 29, 2012	4.34	4.68	4.34	4.66
3785	NASDAQ	RMBS	Fri, May 25, 2012	4.38	4.45	4.30	4.31
3784	NASDAQ	RMBS	Thu, May 24, 2012	4.47	4.51	4.31	4.38
3783	NASDAQ	RMBS	Wed, May 23, 2012	4.23	4.49	4.16	4.49
3782	NASDAQ	RMBS	Tue, May 22, 2012	4.38	4.40	4.24	4.28
3781	NASDAQ	RMBS	Mon, May 21, 2012	4.21	4.39	4.16	4.37
3780	NASDAQ	RMBS	Fri, May 18, 2012	4.37	4.41	4.19	4.21
3779	NASDAQ	RMBS	Thu, May 17, 2012	4.46	4.49	4.37	4.37
3778	NASDAQ	RMBS	Wed, May 16, 2012	4.53	4.61	4.43	4.45
3777	NASDAQ	RMBS	Tue, May 15, 2012	4.55	4.63	4.50	4.50
3776	NASDAQ	RMBS	Mon, May 14, 2012	4.56	4.65	4.51	4.51
3775	NASDAQ	RMBS	Fri, May 11, 2012	4.56	4.73	4.55	4.63
3774	NASDAQ	RMBS	Thu, May 10, 2012	4.65	4.71	4.51	4.64
3773	NASDAQ	RMBS	Wed, May 9, 2012	4.49	4.61	4.46	4.57
3772	NASDAQ	RMBS	Tue, May 8, 2012	4.51	4.58	4.48	4.55
3771	NASDAQ	RMBS	Mon, May 7, 2012	4.59	4.63	4.49	4.55
3770	NASDAQ	RMBS	Fri, May 4, 2012	4.75	4.84	4.55	4.60
3769	NASDAQ	RMBS	Thu, May 3, 2012	4.83	5.00	4.71	4.73
3768	NASDAQ	RMBS	Wed, May 2, 2012	4.93	4.94	4.82	4.85
3767	NASDAQ	RMBS	Tue, May 1, 2012	5.11	5.20	4.93	4.95
3766	NASDAQ	RMBS	Mon, Apr 30, 2012	4.82	5.13	4.81	5.09
3765	NASDAQ	RMBS	Fri, Apr 27, 2012	4.76	4.80	4.68	4.77
3764	NASDAQ	RMBS	Thu, Apr 26, 2012	4.83	4.85	4.76	4.79
3763	NASDAQ	RMBS	Wed, Apr 25, 2012	4.91	4.98	4.75	4.91
3762	NASDAQ	RMBS	Tue, Apr 24, 2012	4.72	5.04	4.62	4.85
3761	NASDAQ	RMBS	Mon, Apr 23, 2012	4.85	4.85	4.36	4.48
3760	NASDAQ	RMBS	Fri, Apr 20, 2012	5.64	5.64	4.85	4.90
3759	NASDAQ	RMBS	Thu, Apr 19, 2012	5.53	5.79	5.52	5.60
3758	NASDAQ	RMBS	Wed, Apr 18, 2012	5.75	5.80	5.58	5.61
3757	NASDAQ	RMBS	Tue, Apr 17, 2012	5.68	5.89	5.68	5.77
3756	NASDAQ	RMBS	Mon, Apr 16, 2012	5.72	5.79	5.61	5.66
3755	NASDAQ	RMBS	Fri, Apr 13, 2012	5.87	5.89	5.64	5.64
3754	NASDAQ	RMBS	Thu, Apr 12, 2012	5.80	5.94	5.77	5.91
3753	NASDAQ	RMBS	Wed, Apr 11, 2012	5.71	5.89	5.69	5.78
3752	NASDAQ	RMBS	Tue, Apr 10, 2012	5.83	5.87	5.60	5.62
3751	NASDAQ	RMBS	Mon, Apr 9, 2012	5.88	6.02	5.82	5.83
3750	NASDAQ	RMBS	Thu, Apr 5, 2012	5.80	6.07	5.80	6.06
3749	NASDAQ	RMBS	Wed, Apr 4, 2012	6.12	6.16	5.80	5.87
3748	NASDAQ	RMBS	Tue, Apr 3, 2012	6.39	6.43	6.18	6.18
3747	NASDAQ	RMBS	Mon, Apr 2, 2012	6.40	6.48	6.36	6.39
3746	NASDAQ	RMBS	Fri, Mar 30, 2012	6.51	6.57	6.42	6.45
3745	NASDAQ	RMBS	Thu, Mar 29, 2012	6.52	6.58	6.40	6.49
3744	NASDAQ	RMBS	Wed, Mar 28, 2012	6.70	6.75	6.54	6.56
3743	NASDAQ	RMBS	Tue, Mar 27, 2012	6.77	6.83	6.69	6.71
3742	NASDAQ	RMBS	Mon, Mar 26, 2012	6.73	6.80	6.60	6.77
3741	NASDAQ	RMBS	Fri, Mar 23, 2012	6.52	6.64	6.43	6.63
3740	NASDAQ	RMBS	Thu, Mar 22, 2012	6.60	6.70	6.51	6.53
3739	NASDAQ	RMBS	Wed, Mar 21, 2012	6.85	6.88	6.66	6.70
3738	NASDAQ	RMBS	Tue, Mar 20, 2012	6.79	6.84	6.69	6.80
3737	NASDAQ	RMBS	Mon, Mar 19, 2012	6.81	6.96	6.75	6.86
3736	NASDAQ	RMBS	Fri, Mar 16, 2012	6.78	6.84	6.69	6.82
3735	NASDAQ	RMBS	Thu, Mar 15, 2012	6.64	6.76	6.50	6.74
3734	NASDAQ	RMBS	Wed, Mar 14, 2012	6.86	6.93	6.55	6.60
3733	NASDAQ	RMBS	Tue, Mar 13, 2012	6.52	6.93	6.52	6.84
3732	NASDAQ	RMBS	Mon, Mar 12, 2012	6.72	6.77	6.46	6.50
3731	NASDAQ	RMBS	Fri, Mar 9, 2012	6.77	6.83	6.65	6.76
3730	NASDAQ	RMBS	Thu, Mar 8, 2012	6.80	6.88	6.60	6.69
3729	NASDAQ	RMBS	Wed, Mar 7, 2012	6.46	6.74	6.42	6.71
3728	NASDAQ	RMBS	Tue, Mar 6, 2012	6.32	6.49	6.28	6.45
3727	NASDAQ	RMBS	Mon, Mar 5, 2012	6.74	6.77	6.40	6.45
3726	NASDAQ	RMBS	Fri, Mar 2, 2012	7.08	7.10	6.78	6.81
3725	NASDAQ	RMBS	Thu, Mar 1, 2012	7.12	7.24	7.04	7.06
3724	NASDAQ	RMBS	Wed, Feb 29, 2012	7.45	7.47	7.08	7.08
3723	NASDAQ	RMBS	Tue, Feb 28, 2012	7.43	7.57	7.38	7.47
3722	NASDAQ	RMBS	Mon, Feb 27, 2012	7.47	7.52	7.38	7.42
3721	NASDAQ	RMBS	Fri, Feb 24, 2012	7.62	7.69	7.50	7.52
3720	NASDAQ	RMBS	Thu, Feb 23, 2012	7.58	7.69	7.50	7.62
3719	NASDAQ	RMBS	Wed, Feb 22, 2012	7.68	7.79	7.51	7.55
3718	NASDAQ	RMBS	Tue, Feb 21, 2012	7.86	8.10	7.65	7.68
3717	NASDAQ	RMBS	Fri, Feb 17, 2012	7.86	7.94	7.77	7.82
3716	NASDAQ	RMBS	Thu, Feb 16, 2012	7.61	7.86	7.60	7.84
3715	NASDAQ	RMBS	Wed, Feb 15, 2012	7.79	7.88	7.60	7.63
3714	NASDAQ	RMBS	Tue, Feb 14, 2012	7.82	7.94	7.64	7.75
3713	NASDAQ	RMBS	Mon, Feb 13, 2012	7.98	8.07	7.78	7.83
3712	NASDAQ	RMBS	Fri, Feb 10, 2012	8.05	8.09	7.82	7.86
3711	NASDAQ	RMBS	Thu, Feb 9, 2012	8.26	8.29	8.00	8.19
3710	NASDAQ	RMBS	Wed, Feb 8, 2012	8.24	8.41	8.02	8.24
3709	NASDAQ	RMBS	Tue, Feb 7, 2012	7.51	7.67	7.50	7.55
3708	NASDAQ	RMBS	Mon, Feb 6, 2012	7.55	7.60	7.44	7.54
3707	NASDAQ	RMBS	Fri, Feb 3, 2012	7.33	7.64	7.32	7.56
3706	NASDAQ	RMBS	Thu, Feb 2, 2012	7.35	7.43	7.29	7.29
3705	NASDAQ	RMBS	Wed, Feb 1, 2012	7.38	7.45	7.25	7.31
3704	NASDAQ	RMBS	Tue, Jan 31, 2012	7.58	7.70	7.20	7.29
3703	NASDAQ	RMBS	Mon, Jan 30, 2012	7.55	7.68	7.43	7.51
3702	NASDAQ	RMBS	Fri, Jan 27, 2012	8.15	8.59	7.91	7.97
3701	NASDAQ	RMBS	Thu, Jan 26, 2012	9.28	9.29	8.85	8.92
3700	NASDAQ	RMBS	Wed, Jan 25, 2012	9.02	9.29	8.94	9.20
3699	NASDAQ	RMBS	Tue, Jan 24, 2012	8.82	9.06	8.82	8.98
3698	NASDAQ	RMBS	Mon, Jan 23, 2012	8.47	8.93	8.47	8.89
3697	NASDAQ	RMBS	Fri, Jan 20, 2012	8.67	8.70	8.45	8.54
3696	NASDAQ	RMBS	Thu, Jan 19, 2012	8.41	8.98	8.35	8.72
3695	NASDAQ	RMBS	Wed, Jan 18, 2012	8.05	8.44	8.05	8.39
3694	NASDAQ	RMBS	Tue, Jan 17, 2012	8.08	8.16	8.01	8.03
3693	NASDAQ	RMBS	Fri, Jan 13, 2012	8.17	8.22	7.99	8.00
3692	NASDAQ	RMBS	Thu, Jan 12, 2012	8.29	8.33	8.16	8.28
3691	NASDAQ	RMBS	Wed, Jan 11, 2012	8.25	8.35	8.19	8.27
3690	NASDAQ	RMBS	Tue, Jan 10, 2012	8.16	8.34	8.05	8.29
3689	NASDAQ	RMBS	Mon, Jan 9, 2012	8.03	8.09	7.98	8.02
3688	NASDAQ	RMBS	Fri, Jan 6, 2012	8.05	8.18	7.92	7.99
3687	NASDAQ	RMBS	Thu, Jan 5, 2012	7.84	8.18	7.79	8.08
3686	NASDAQ	RMBS	Wed, Jan 4, 2012	8.06	8.13	7.75	7.85
3685	NASDAQ	RMBS	Tue, Jan 3, 2012	8.15	8.37	7.99	8.11
3684	NASDAQ	RMBS	Fri, Dec 30, 2011	7.61	7.75	7.54	7.55
3683	NASDAQ	RMBS	Thu, Dec 29, 2011	7.58	7.73	7.51	7.64
3682	NASDAQ	RMBS	Wed, Dec 28, 2011	7.95	7.96	7.61	7.61
3681	NASDAQ	RMBS	Tue, Dec 27, 2011	8.16	8.17	7.86	7.91
3680	NASDAQ	RMBS	Fri, Dec 23, 2011	8.33	8.71	8.20	8.21
3679	NASDAQ	RMBS	Thu, Dec 22, 2011	7.17	7.34	7.08	7.32
3678	NASDAQ	RMBS	Wed, Dec 21, 2011	7.20	7.20	6.98	7.17
3677	NASDAQ	RMBS	Tue, Dec 20, 2011	7.11	7.30	7.06	7.25
3676	NASDAQ	RMBS	Mon, Dec 19, 2011	7.29	7.34	6.93	6.96
3675	NASDAQ	RMBS	Fri, Dec 16, 2011	7.16	7.36	7.09	7.27
3674	NASDAQ	RMBS	Thu, Dec 15, 2011	7.25	7.34	7.08	7.14
3673	NASDAQ	RMBS	Wed, Dec 14, 2011	7.07	7.27	7.01	7.20
3672	NASDAQ	RMBS	Tue, Dec 13, 2011	7.46	7.54	7.09	7.13
3671	NASDAQ	RMBS	Mon, Dec 12, 2011	7.49	7.53	7.25	7.42
3670	NASDAQ	RMBS	Fri, Dec 9, 2011	7.45	7.63	7.26	7.57
3669	NASDAQ	RMBS	Thu, Dec 8, 2011	7.67	7.76	7.40	7.41
3668	NASDAQ	RMBS	Wed, Dec 7, 2011	7.72	7.81	7.60	7.74
3667	NASDAQ	RMBS	Tue, Dec 6, 2011	7.82	7.88	7.64	7.80
3666	NASDAQ	RMBS	Mon, Dec 5, 2011	7.94	7.96	7.79	7.86
3665	NASDAQ	RMBS	Fri, Dec 2, 2011	8.00	8.00	7.81	7.86
3664	NASDAQ	RMBS	Thu, Dec 1, 2011	7.98	8.00	7.78	7.94
3663	NASDAQ	RMBS	Wed, Nov 30, 2011	7.96	7.99	7.82	7.98
3662	NASDAQ	RMBS	Tue, Nov 29, 2011	7.94	7.94	7.62	7.68
3661	NASDAQ	RMBS	Mon, Nov 28, 2011	7.83	7.99	7.75	7.92
3660	NASDAQ	RMBS	Fri, Nov 25, 2011	7.57	7.75	7.41	7.54
3659	NASDAQ	RMBS	Wed, Nov 23, 2011	7.95	7.95	7.60	7.60
3658	NASDAQ	RMBS	Tue, Nov 22, 2011	7.99	8.34	7.98	8.05
3657	NASDAQ	RMBS	Mon, Nov 21, 2011	8.21	8.33	7.88	8.02
3656	NASDAQ	RMBS	Fri, Nov 18, 2011	9.29	9.45	8.33	8.41
3655	NASDAQ	RMBS	Thu, Nov 17, 2011	7.56	8.88	7.22	8.78
3654	NASDAQ	RMBS	Wed, Nov 16, 2011	17.86	18.55	4.00	7.11
3653	NASDAQ	RMBS	Tue, Nov 15, 2011	17.68	18.18	17.51	18.04
3652	NASDAQ	RMBS	Mon, Nov 14, 2011	17.82	18.08	17.60	17.73
3651	NASDAQ	RMBS	Fri, Nov 11, 2011	17.60	18.05	17.52	17.85
3650	NASDAQ	RMBS	Thu, Nov 10, 2011	17.55	17.76	17.13	17.36
3649	NASDAQ	RMBS	Wed, Nov 9, 2011	17.85	18.08	16.57	17.32
3648	NASDAQ	RMBS	Tue, Nov 8, 2011	18.24	18.45	17.92	18.33
3647	NASDAQ	RMBS	Mon, Nov 7, 2011	18.23	18.42	17.90	18.16
3646	NASDAQ	RMBS	Fri, Nov 4, 2011	17.86	18.30	17.80	18.19
3645	NASDAQ	RMBS	Thu, Nov 3, 2011	17.78	18.04	17.25	18.01
3644	NASDAQ	RMBS	Wed, Nov 2, 2011	17.23	17.75	17.22	17.57
3643	NASDAQ	RMBS	Tue, Nov 1, 2011	17.12	17.57	17.00	17.17
3642	NASDAQ	RMBS	Mon, Oct 31, 2011	17.65	17.95	17.50	17.70
3641	NASDAQ	RMBS	Fri, Oct 28, 2011	18.01	18.07	17.71	17.86
3640	NASDAQ	RMBS	Thu, Oct 27, 2011	17.54	18.14	17.44	18.05
3639	NASDAQ	RMBS	Wed, Oct 26, 2011	17.13	17.34	16.63	17.21
3638	NASDAQ	RMBS	Tue, Oct 25, 2011	17.25	17.47	16.82	16.87
3637	NASDAQ	RMBS	Mon, Oct 24, 2011	16.76	17.45	16.71	17.43
3636	NASDAQ	RMBS	Fri, Oct 21, 2011	16.76	16.99	16.45	16.69
3635	NASDAQ	RMBS	Thu, Oct 20, 2011	16.40	16.54	15.75	16.19
3634	NASDAQ	RMBS	Wed, Oct 19, 2011	16.85	17.14	16.36	16.44
3633	NASDAQ	RMBS	Tue, Oct 18, 2011	16.26	16.87	15.91	16.82
3632	NASDAQ	RMBS	Mon, Oct 17, 2011	16.48	16.66	16.09	16.16
3631	NASDAQ	RMBS	Fri, Oct 14, 2011	16.92	16.94	16.35	16.61
3630	NASDAQ	RMBS	Thu, Oct 13, 2011	15.69	16.83	15.69	16.66
3629	NASDAQ	RMBS	Wed, Oct 12, 2011	15.47	15.89	15.38	15.68
3628	NASDAQ	RMBS	Tue, Oct 11, 2011	15.31	15.60	15.27	15.41
3627	NASDAQ	RMBS	Mon, Oct 10, 2011	14.96	15.48	14.95	15.46
3626	NASDAQ	RMBS	Fri, Oct 7, 2011	15.45	15.49	14.60	14.72
3625	NASDAQ	RMBS	Thu, Oct 6, 2011	15.48	15.77	15.30	15.61
3624	NASDAQ	RMBS	Wed, Oct 5, 2011	15.26	15.57	14.95	15.49
3623	NASDAQ	RMBS	Tue, Oct 4, 2011	13.75	15.26	13.38	15.24
3622	NASDAQ	RMBS	Mon, Oct 3, 2011	13.92	14.60	13.77	13.78
3621	NASDAQ	RMBS	Fri, Sep 30, 2011	14.04	14.28	13.93	14.00
3620	NASDAQ	RMBS	Thu, Sep 29, 2011	14.38	14.43	13.71	14.24
3619	NASDAQ	RMBS	Wed, Sep 28, 2011	14.40	14.59	14.00	14.08
3618	NASDAQ	RMBS	Tue, Sep 27, 2011	14.27	14.80	14.10	14.31
3617	NASDAQ	RMBS	Mon, Sep 26, 2011	14.12	14.25	13.57	14.12
3616	NASDAQ	RMBS	Fri, Sep 23, 2011	13.49	13.98	13.37	13.83
3615	NASDAQ	RMBS	Thu, Sep 22, 2011	13.26	13.76	12.84	13.03
3614	NASDAQ	RMBS	Wed, Sep 21, 2011	13.40	13.75	13.28	13.30
3613	NASDAQ	RMBS	Tue, Sep 20, 2011	13.50	13.82	13.33	13.36
3612	NASDAQ	RMBS	Mon, Sep 19, 2011	13.06	13.51	12.88	13.39
3611	NASDAQ	RMBS	Fri, Sep 16, 2011	13.50	13.60	12.99	13.28
3610	NASDAQ	RMBS	Thu, Sep 15, 2011	13.10	13.59	12.87	13.44
3609	NASDAQ	RMBS	Wed, Sep 14, 2011	12.66	13.00	12.30	12.67
3608	NASDAQ	RMBS	Tue, Sep 13, 2011	11.57	12.58	11.51	12.24
3607	NASDAQ	RMBS	Mon, Sep 12, 2011	10.76	11.38	10.74	11.37
3606	NASDAQ	RMBS	Fri, Sep 9, 2011	11.16	11.34	10.74	10.96
3605	NASDAQ	RMBS	Thu, Sep 8, 2011	11.30	11.62	11.11	11.23
3604	NASDAQ	RMBS	Wed, Sep 7, 2011	11.17	11.39	10.97	11.36
3603	NASDAQ	RMBS	Tue, Sep 6, 2011	10.51	10.97	10.47	10.94
3602	NASDAQ	RMBS	Fri, Sep 2, 2011	11.13	11.25	10.95	10.99
3601	NASDAQ	RMBS	Thu, Sep 1, 2011	11.66	11.85	11.21	11.31
3600	NASDAQ	RMBS	Wed, Aug 31, 2011	11.88	12.05	11.49	11.61
3599	NASDAQ	RMBS	Tue, Aug 30, 2011	11.78	11.97	11.65	11.82
3598	NASDAQ	RMBS	Mon, Aug 29, 2011	11.32	11.87	11.27	11.86
3597	NASDAQ	RMBS	Fri, Aug 26, 2011	10.79	11.30	10.65	11.18
3596	NASDAQ	RMBS	Thu, Aug 25, 2011	11.46	11.47	10.79	10.84
3595	NASDAQ	RMBS	Wed, Aug 24, 2011	11.30	11.50	11.05	11.41
3594	NASDAQ	RMBS	Tue, Aug 23, 2011	10.76	11.35	10.69	11.35
3593	NASDAQ	RMBS	Mon, Aug 22, 2011	10.89	11.00	10.61	10.65
3592	NASDAQ	RMBS	Fri, Aug 19, 2011	10.48	11.02	10.35	10.58
3591	NASDAQ	RMBS	Thu, Aug 18, 2011	11.30	11.37	10.77	10.85
3590	NASDAQ	RMBS	Wed, Aug 17, 2011	11.81	12.09	11.62	11.75
3589	NASDAQ	RMBS	Tue, Aug 16, 2011	12.04	12.22	11.70	11.74
3588	NASDAQ	RMBS	Mon, Aug 15, 2011	11.52	12.19	11.51	12.19
3587	NASDAQ	RMBS	Fri, Aug 12, 2011	11.32	11.57	10.94	11.15
3586	NASDAQ	RMBS	Thu, Aug 11, 2011	10.28	11.23	10.06	11.08
3585	NASDAQ	RMBS	Wed, Aug 10, 2011	10.13	10.36	9.84	9.85
3584	NASDAQ	RMBS	Tue, Aug 9, 2011	10.51	10.73	9.78	10.35
3583	NASDAQ	RMBS	Mon, Aug 8, 2011	10.18	10.78	10.09	10.40
3582	NASDAQ	RMBS	Fri, Aug 5, 2011	12.36	12.36	11.14	11.58
3581	NASDAQ	RMBS	Thu, Aug 4, 2011	13.17	13.20	12.22	12.23
3580	NASDAQ	RMBS	Wed, Aug 3, 2011	13.30	13.48	12.94	13.33
3579	NASDAQ	RMBS	Tue, Aug 2, 2011	13.63	13.83	13.22	13.24
3578	NASDAQ	RMBS	Mon, Aug 1, 2011	14.15	14.15	13.55	13.73
3577	NASDAQ	RMBS	Fri, Jul 29, 2011	14.16	14.36	13.53	13.88
3576	NASDAQ	RMBS	Thu, Jul 28, 2011	14.45	14.73	14.21	14.36
3575	NASDAQ	RMBS	Wed, Jul 27, 2011	14.98	14.98	14.37	14.43
3574	NASDAQ	RMBS	Tue, Jul 26, 2011	15.24	15.33	15.00	15.12
3573	NASDAQ	RMBS	Mon, Jul 25, 2011	15.37	15.47	15.10	15.17
3572	NASDAQ	RMBS	Fri, Jul 22, 2011	15.15	15.75	14.95	15.61
3571	NASDAQ	RMBS	Thu, Jul 21, 2011	14.64	15.00	14.45	14.94
3570	NASDAQ	RMBS	Wed, Jul 20, 2011	14.66	14.76	14.52	14.69
3569	NASDAQ	RMBS	Tue, Jul 19, 2011	14.10	14.61	13.95	14.60
3568	NASDAQ	RMBS	Mon, Jul 18, 2011	14.13	14.19	13.85	14.00
3567	NASDAQ	RMBS	Fri, Jul 15, 2011	14.11	14.29	13.93	14.16
3566	NASDAQ	RMBS	Thu, Jul 14, 2011	14.25	14.41	13.96	14.03
3565	NASDAQ	RMBS	Wed, Jul 13, 2011	14.15	14.42	14.02	14.23
3564	NASDAQ	RMBS	Tue, Jul 12, 2011	14.20	14.34	14.02	14.10
3563	NASDAQ	RMBS	Mon, Jul 11, 2011	14.43	14.60	14.20	14.26
3562	NASDAQ	RMBS	Fri, Jul 8, 2011	14.73	14.81	14.48	14.61
3561	NASDAQ	RMBS	Thu, Jul 7, 2011	14.73	15.00	14.60	14.93
3560	NASDAQ	RMBS	Wed, Jul 6, 2011	14.76	14.84	14.50	14.64
3559	NASDAQ	RMBS	Tue, Jul 5, 2011	14.94	14.99	14.64	14.75
3558	NASDAQ	RMBS	Fri, Jul 1, 2011	14.73	14.97	14.55	14.89
3557	NASDAQ	RMBS	Thu, Jun 30, 2011	14.50	14.74	14.41	14.68
3556	NASDAQ	RMBS	Wed, Jun 29, 2011	14.39	14.55	14.20	14.45
3555	NASDAQ	RMBS	Tue, Jun 28, 2011	14.15	14.40	14.06	14.33
3554	NASDAQ	RMBS	Mon, Jun 27, 2011	14.26	14.27	13.91	14.07
3553	NASDAQ	RMBS	Fri, Jun 24, 2011	14.40	14.55	14.04	14.21
3552	NASDAQ	RMBS	Thu, Jun 23, 2011	14.13	14.54	14.04	14.44
3551	NASDAQ	RMBS	Wed, Jun 22, 2011	14.37	14.58	14.23	14.38
3550	NASDAQ	RMBS	Tue, Jun 21, 2011	14.55	14.58	14.30	14.40
3549	NASDAQ	RMBS	Mon, Jun 20, 2011	14.05	14.64	14.00	14.46
3548	NASDAQ	RMBS	Fri, Jun 17, 2011	13.92	14.07	13.71	13.95
3547	NASDAQ	RMBS	Thu, Jun 16, 2011	13.93	14.03	13.62	13.82
3546	NASDAQ	RMBS	Wed, Jun 15, 2011	14.25	14.40	13.87	13.91
3545	NASDAQ	RMBS	Tue, Jun 14, 2011	13.85	14.43	13.63	14.24
3544	NASDAQ	RMBS	Mon, Jun 13, 2011	13.57	13.67	13.35	13.39
3543	NASDAQ	RMBS	Fri, Jun 10, 2011	13.76	13.82	13.45	13.58
3542	NASDAQ	RMBS	Thu, Jun 9, 2011	13.79	13.91	13.58	13.83
3541	NASDAQ	RMBS	Wed, Jun 8, 2011	13.87	14.08	13.53	13.81
3540	NASDAQ	RMBS	Tue, Jun 7, 2011	14.00	14.08	13.76	13.93
3539	NASDAQ	RMBS	Mon, Jun 6, 2011	13.86	14.07	13.64	13.68
3538	NASDAQ	RMBS	Fri, Jun 3, 2011	13.80	13.98	13.77	13.86
3537	NASDAQ	RMBS	Thu, Jun 2, 2011	14.04	14.35	14.00	14.01
3536	NASDAQ	RMBS	Wed, Jun 1, 2011	14.55	14.71	13.91	13.98
3535	NASDAQ	RMBS	Tue, May 31, 2011	14.72	14.80	14.41	14.57
3534	NASDAQ	RMBS	Fri, May 27, 2011	14.36	14.69	14.19	14.52
3533	NASDAQ	RMBS	Thu, May 26, 2011	13.91	14.32	13.91	14.24
3532	NASDAQ	RMBS	Wed, May 25, 2011	13.86	14.03	13.72	13.93
3531	NASDAQ	RMBS	Tue, May 24, 2011	14.02	14.08	13.73	13.81
3530	NASDAQ	RMBS	Mon, May 23, 2011	14.05	14.20	13.90	13.93
3529	NASDAQ	RMBS	Fri, May 20, 2011	14.14	14.43	13.80	14.18
3528	NASDAQ	RMBS	Thu, May 19, 2011	14.29	14.44	13.63	14.00
3527	NASDAQ	RMBS	Wed, May 18, 2011	13.33	14.79	13.31	14.15
3526	NASDAQ	RMBS	Tue, May 17, 2011	14.60	14.63	13.09	13.18
3525	NASDAQ	RMBS	Mon, May 16, 2011	15.47	15.48	14.51	14.67
3524	NASDAQ	RMBS	Fri, May 13, 2011	19.18	21.69	14.60	15.83
3523	NASDAQ	RMBS	Thu, May 12, 2011	18.80	19.30	18.76	19.27
3522	NASDAQ	RMBS	Wed, May 11, 2011	19.23	19.26	18.75	18.88
3521	NASDAQ	RMBS	Tue, May 10, 2011	19.32	19.48	19.07	19.17
3520	NASDAQ	RMBS	Mon, May 9, 2011	18.86	19.31	18.68	19.27
3519	NASDAQ	RMBS	Fri, May 6, 2011	19.00	19.36	18.76	18.77
3518	NASDAQ	RMBS	Thu, May 5, 2011	18.69	18.97	18.62	18.92
3517	NASDAQ	RMBS	Wed, May 4, 2011	18.87	18.92	18.54	18.87
3516	NASDAQ	RMBS	Tue, May 3, 2011	19.27	19.41	18.70	18.88
3515	NASDAQ	RMBS	Mon, May 2, 2011	19.92	19.92	19.38	19.41
3514	NASDAQ	RMBS	Fri, Apr 29, 2011	20.20	20.38	19.75	19.90
3513	NASDAQ	RMBS	Thu, Apr 28, 2011	20.15	20.39	20.03	20.19
3512	NASDAQ	RMBS	Wed, Apr 27, 2011	20.17	20.35	20.03	20.16
3511	NASDAQ	RMBS	Tue, Apr 26, 2011	19.98	20.18	19.62	20.12
3510	NASDAQ	RMBS	Mon, Apr 25, 2011	20.05	20.40	19.80	20.18
3509	NASDAQ	RMBS	Thu, Apr 21, 2011	20.95	21.49	20.57	20.61
3508	NASDAQ	RMBS	Wed, Apr 20, 2011	19.66	20.70	19.66	20.58
3507	NASDAQ	RMBS	Tue, Apr 19, 2011	20.08	20.09	19.51	19.74
3506	NASDAQ	RMBS	Mon, Apr 18, 2011	19.76	20.18	19.52	19.99
3505	NASDAQ	RMBS	Fri, Apr 15, 2011	19.73	19.96	19.63	19.96
3504	NASDAQ	RMBS	Thu, Apr 14, 2011	19.52	19.75	19.40	19.74
3503	NASDAQ	RMBS	Wed, Apr 13, 2011	19.42	19.68	19.38	19.65
3502	NASDAQ	RMBS	Tue, Apr 12, 2011	19.35	19.42	19.20	19.36
3501	NASDAQ	RMBS	Mon, Apr 11, 2011	19.26	19.57	19.07	19.52
3500	NASDAQ	RMBS	Fri, Apr 8, 2011	19.54	19.60	19.26	19.35
3499	NASDAQ	RMBS	Thu, Apr 7, 2011	19.68	19.71	19.37	19.41
3498	NASDAQ	RMBS	Wed, Apr 6, 2011	19.45	19.74	19.40	19.67
3497	NASDAQ	RMBS	Tue, Apr 5, 2011	19.30	19.55	19.30	19.46
3496	NASDAQ	RMBS	Mon, Apr 4, 2011	19.76	19.86	19.14	19.29
3495	NASDAQ	RMBS	Fri, Apr 1, 2011	19.76	19.88	19.53	19.66
3494	NASDAQ	RMBS	Thu, Mar 31, 2011	19.68	19.81	19.45	19.75
3493	NASDAQ	RMBS	Wed, Mar 30, 2011	19.60	19.79	19.51	19.63
3492	NASDAQ	RMBS	Tue, Mar 29, 2011	19.47	19.79	19.27	19.66
3491	NASDAQ	RMBS	Mon, Mar 28, 2011	19.76	19.76	19.47	19.52
3490	NASDAQ	RMBS	Fri, Mar 25, 2011	19.70	19.94	19.57	19.69
3489	NASDAQ	RMBS	Thu, Mar 24, 2011	19.17	19.84	19.17	19.70
3488	NASDAQ	RMBS	Wed, Mar 23, 2011	19.00	19.10	18.82	19.00
3487	NASDAQ	RMBS	Tue, Mar 22, 2011	19.29	19.41	18.98	19.05
3486	NASDAQ	RMBS	Mon, Mar 21, 2011	19.33	19.50	19.24	19.32
3485	NASDAQ	RMBS	Fri, Mar 18, 2011	19.35	19.44	19.00	19.06
3484	NASDAQ	RMBS	Thu, Mar 17, 2011	19.76	19.82	19.15	19.22
3483	NASDAQ	RMBS	Wed, Mar 16, 2011	20.03	20.14	19.27	19.52
3482	NASDAQ	RMBS	Tue, Mar 15, 2011	18.52	18.99	18.12	18.77
3481	NASDAQ	RMBS	Mon, Mar 14, 2011	19.23	19.42	19.07	19.18
3480	NASDAQ	RMBS	Fri, Mar 11, 2011	19.21	19.48	19.13	19.31
3479	NASDAQ	RMBS	Thu, Mar 10, 2011	19.68	19.70	19.31	19.32
3478	NASDAQ	RMBS	Wed, Mar 9, 2011	19.91	19.93	19.64	19.81
3477	NASDAQ	RMBS	Tue, Mar 8, 2011	20.16	20.16	19.95	19.98
3476	NASDAQ	RMBS	Mon, Mar 7, 2011	20.35	20.50	19.98	20.16
3475	NASDAQ	RMBS	Fri, Mar 4, 2011	20.48	20.68	20.28	20.32
3474	NASDAQ	RMBS	Thu, Mar 3, 2011	20.71	20.72	20.39	20.55
3473	NASDAQ	RMBS	Wed, Mar 2, 2011	20.19	21.22	20.14	20.54
3472	NASDAQ	RMBS	Tue, Mar 1, 2011	20.59	20.69	20.15	20.16
3471	NASDAQ	RMBS	Mon, Feb 28, 2011	21.21	21.25	20.48	20.55
3470	NASDAQ	RMBS	Fri, Feb 25, 2011	20.43	21.10	20.30	21.09
3469	NASDAQ	RMBS	Thu, Feb 24, 2011	20.20	20.43	20.00	20.29
3468	NASDAQ	RMBS	Wed, Feb 23, 2011	20.78	20.83	19.87	20.27
3467	NASDAQ	RMBS	Tue, Feb 22, 2011	21.41	21.46	20.75	20.80
3466	NASDAQ	RMBS	Fri, Feb 18, 2011	22.09	22.09	21.59	21.70
3465	NASDAQ	RMBS	Thu, Feb 17, 2011	21.76	22.20	21.66	22.04
3464	NASDAQ	RMBS	Wed, Feb 16, 2011	21.89	22.03	21.59	21.85
3463	NASDAQ	RMBS	Tue, Feb 15, 2011	21.10	22.05	20.98	21.85
3462	NASDAQ	RMBS	Mon, Feb 14, 2011	21.00	21.33	21.00	21.18
3461	NASDAQ	RMBS	Fri, Feb 11, 2011	20.97	21.30	20.84	21.21
3460	NASDAQ	RMBS	Thu, Feb 10, 2011	20.93	21.13	20.82	21.05
3459	NASDAQ	RMBS	Wed, Feb 9, 2011	21.18	21.37	21.08	21.10
3458	NASDAQ	RMBS	Tue, Feb 8, 2011	21.21	21.32	20.93	21.25
3457	NASDAQ	RMBS	Mon, Feb 7, 2011	21.15	21.51	21.10	21.15
3456	NASDAQ	RMBS	Fri, Feb 4, 2011	21.00	21.28	20.83	21.16
3455	NASDAQ	RMBS	Thu, Feb 3, 2011	20.98	21.07	20.74	20.92
3454	NASDAQ	RMBS	Wed, Feb 2, 2011	20.82	21.18	20.68	21.03
3453	NASDAQ	RMBS	Tue, Feb 1, 2011	20.68	21.00	20.62	20.93
3452	NASDAQ	RMBS	Mon, Jan 31, 2011	20.66	20.73	20.37	20.49
3451	NASDAQ	RMBS	Fri, Jan 28, 2011	21.04	21.54	20.54	20.61
3450	NASDAQ	RMBS	Thu, Jan 27, 2011	20.89	21.11	20.50	20.95
3449	NASDAQ	RMBS	Wed, Jan 26, 2011	20.61	20.67	20.45	20.63
3448	NASDAQ	RMBS	Tue, Jan 25, 2011	20.69	20.84	20.44	20.64
3447	NASDAQ	RMBS	Mon, Jan 24, 2011	20.43	20.80	20.43	20.70
3446	NASDAQ	RMBS	Fri, Jan 21, 2011	20.89	20.94	20.47	20.55
3445	NASDAQ	RMBS	Thu, Jan 20, 2011	20.75	21.18	20.42	20.75
3444	NASDAQ	RMBS	Wed, Jan 19, 2011	21.21	21.26	20.78	20.87
3443	NASDAQ	RMBS	Tue, Jan 18, 2011	21.39	21.55	21.17	21.26
3442	NASDAQ	RMBS	Fri, Jan 14, 2011	21.10	21.82	21.02	21.41
3441	NASDAQ	RMBS	Thu, Jan 13, 2011	20.78	21.12	20.70	21.11
3440	NASDAQ	RMBS	Wed, Jan 12, 2011	20.76	20.86	20.63	20.82
3439	NASDAQ	RMBS	Tue, Jan 11, 2011	20.65	20.81	20.62	20.69
3438	NASDAQ	RMBS	Mon, Jan 10, 2011	20.32	20.69	20.21	20.60
3437	NASDAQ	RMBS	Fri, Jan 7, 2011	20.35	20.60	20.07	20.49
3436	NASDAQ	RMBS	Thu, Jan 6, 2011	20.42	20.57	20.27	20.36
3435	NASDAQ	RMBS	Wed, Jan 5, 2011	20.37	20.48	20.17	20.37
3434	NASDAQ	RMBS	Tue, Jan 4, 2011	20.50	20.59	20.19	20.46
3433	NASDAQ	RMBS	Mon, Jan 3, 2011	20.68	20.80	20.40	20.50
3432	NASDAQ	RMBS	Fri, Dec 31, 2010	20.32	20.56	20.27	20.48
3431	NASDAQ	RMBS	Thu, Dec 30, 2010	20.23	20.42	20.23	20.38
3430	NASDAQ	RMBS	Wed, Dec 29, 2010	19.90	20.48	19.86	20.29
3429	NASDAQ	RMBS	Tue, Dec 28, 2010	19.99	20.19	19.87	19.94
3428	NASDAQ	RMBS	Mon, Dec 27, 2010	19.61	20.06	19.35	19.99
3427	NASDAQ	RMBS	Thu, Dec 23, 2010	19.55	19.66	19.50	19.57
3426	NASDAQ	RMBS	Wed, Dec 22, 2010	19.60	19.68	19.38	19.64
3425	NASDAQ	RMBS	Tue, Dec 21, 2010	19.63	19.74	19.55	19.61
3424	NASDAQ	RMBS	Mon, Dec 20, 2010	19.83	20.01	19.45	19.66
3423	NASDAQ	RMBS	Fri, Dec 17, 2010	19.89	19.96	19.77	19.88
3422	NASDAQ	RMBS	Thu, Dec 16, 2010	19.93	20.08	19.84	19.94
3421	NASDAQ	RMBS	Wed, Dec 15, 2010	19.90	20.11	19.84	19.96
3420	NASDAQ	RMBS	Tue, Dec 14, 2010	20.00	20.17	19.87	19.93
3419	NASDAQ	RMBS	Mon, Dec 13, 2010	20.52	20.67	20.28	20.28
3418	NASDAQ	RMBS	Fri, Dec 10, 2010	20.77	20.85	20.50	20.55
3417	NASDAQ	RMBS	Thu, Dec 9, 2010	20.85	20.95	20.69	20.77
3416	NASDAQ	RMBS	Wed, Dec 8, 2010	21.00	21.10	20.77	20.80
3415	NASDAQ	RMBS	Tue, Dec 7, 2010	21.45	21.49	20.92	20.95
3414	NASDAQ	RMBS	Mon, Dec 6, 2010	22.11	22.80	21.10	21.30
3413	NASDAQ	RMBS	Fri, Dec 3, 2010	20.33	20.70	20.31	20.65
3412	NASDAQ	RMBS	Thu, Dec 2, 2010	20.20	20.41	20.11	20.40
3411	NASDAQ	RMBS	Wed, Dec 1, 2010	20.20	20.35	20.05	20.16
3410	NASDAQ	RMBS	Tue, Nov 30, 2010	20.03	20.10	19.78	20.01
3409	NASDAQ	RMBS	Mon, Nov 29, 2010	20.09	20.54	20.01	20.18
3408	NASDAQ	RMBS	Fri, Nov 26, 2010	19.94	20.36	19.90	20.27
3407	NASDAQ	RMBS	Wed, Nov 24, 2010	20.08	20.25	20.01	20.13
3406	NASDAQ	RMBS	Tue, Nov 23, 2010	19.85	20.09	19.81	19.96
3405	NASDAQ	RMBS	Mon, Nov 22, 2010	19.95	20.21	19.84	20.09
3404	NASDAQ	RMBS	Fri, Nov 19, 2010	19.82	19.99	19.74	19.96
3403	NASDAQ	RMBS	Thu, Nov 18, 2010	19.87	19.99	19.73	19.85
3402	NASDAQ	RMBS	Wed, Nov 17, 2010	19.81	19.97	19.63	19.75
3401	NASDAQ	RMBS	Tue, Nov 16, 2010	20.00	20.08	19.64	19.81
3400	NASDAQ	RMBS	Mon, Nov 15, 2010	20.26	20.45	20.12	20.14
3399	NASDAQ	RMBS	Fri, Nov 12, 2010	20.33	20.62	20.18	20.23
3398	NASDAQ	RMBS	Thu, Nov 11, 2010	20.46	20.64	20.26	20.48
3397	NASDAQ	RMBS	Wed, Nov 10, 2010	20.39	20.72	20.28	20.68
3396	NASDAQ	RMBS	Tue, Nov 9, 2010	20.52	20.55	20.31	20.42
3395	NASDAQ	RMBS	Mon, Nov 8, 2010	20.69	20.69	20.40	20.54
3394	NASDAQ	RMBS	Fri, Nov 5, 2010	20.20	20.83	20.16	20.68
3393	NASDAQ	RMBS	Thu, Nov 4, 2010	20.10	20.27	20.08	20.22
3392	NASDAQ	RMBS	Wed, Nov 3, 2010	19.79	20.01	19.74	19.97
3391	NASDAQ	RMBS	Tue, Nov 2, 2010	19.76	19.92	19.65	19.79
3390	NASDAQ	RMBS	Mon, Nov 1, 2010	19.73	20.03	19.61	19.71
3389	NASDAQ	RMBS	Fri, Oct 29, 2010	19.63	19.85	19.62	19.74
3388	NASDAQ	RMBS	Thu, Oct 28, 2010	19.72	19.81	19.51	19.70
3387	NASDAQ	RMBS	Wed, Oct 27, 2010	19.44	19.79	19.44	19.72
3386	NASDAQ	RMBS	Tue, Oct 26, 2010	19.34	19.78	19.22	19.62
3385	NASDAQ	RMBS	Mon, Oct 25, 2010	19.54	19.68	19.40	19.51
3384	NASDAQ	RMBS	Fri, Oct 22, 2010	19.18	19.52	19.18	19.45
3383	NASDAQ	RMBS	Thu, Oct 21, 2010	19.48	19.73	19.16	19.29
3382	NASDAQ	RMBS	Wed, Oct 20, 2010	19.51	19.56	19.33	19.39
3381	NASDAQ	RMBS	Tue, Oct 19, 2010	19.39	19.92	19.20	19.50
3380	NASDAQ	RMBS	Mon, Oct 18, 2010	19.89	19.98	19.75	19.77
3379	NASDAQ	RMBS	Fri, Oct 15, 2010	19.95	20.00	19.69	19.91
3378	NASDAQ	RMBS	Thu, Oct 14, 2010	19.77	20.01	19.69	19.80
3377	NASDAQ	RMBS	Wed, Oct 13, 2010	19.82	20.06	19.62	19.86
3376	NASDAQ	RMBS	Tue, Oct 12, 2010	19.59	19.95	19.43	19.79
3375	NASDAQ	RMBS	Mon, Oct 11, 2010	19.99	20.07	19.53	19.61
3374	NASDAQ	RMBS	Fri, Oct 8, 2010	20.42	20.42	19.84	20.02
3373	NASDAQ	RMBS	Thu, Oct 7, 2010	20.42	20.58	20.11	20.29
3372	NASDAQ	RMBS	Wed, Oct 6, 2010	20.69	20.75	20.28	20.39
3371	NASDAQ	RMBS	Tue, Oct 5, 2010	20.75	20.80	20.50	20.75
3370	NASDAQ	RMBS	Mon, Oct 4, 2010	20.86	20.95	20.31	20.56
3369	NASDAQ	RMBS	Fri, Oct 1, 2010	20.86	20.98	20.62	20.86
3368	NASDAQ	RMBS	Thu, Sep 30, 2010	21.09	21.19	20.60	20.84
3367	NASDAQ	RMBS	Wed, Sep 29, 2010	20.73	21.15	20.73	21.06
3366	NASDAQ	RMBS	Tue, Sep 28, 2010	20.58	20.87	20.31	20.76
3365	NASDAQ	RMBS	Mon, Sep 27, 2010	19.81	20.77	19.62	20.55
3364	NASDAQ	RMBS	Fri, Sep 24, 2010	19.79	19.91	19.66	19.86
3363	NASDAQ	RMBS	Thu, Sep 23, 2010	19.35	19.81	19.32	19.53
3362	NASDAQ	RMBS	Wed, Sep 22, 2010	19.51	19.67	19.31	19.49
3361	NASDAQ	RMBS	Tue, Sep 21, 2010	19.72	19.85	19.44	19.57
3360	NASDAQ	RMBS	Mon, Sep 20, 2010	19.70	19.84	19.59	19.78
3359	NASDAQ	RMBS	Fri, Sep 17, 2010	19.56	19.74	19.42	19.58
3358	NASDAQ	RMBS	Thu, Sep 16, 2010	19.32	19.68	19.32	19.49
3357	NASDAQ	RMBS	Wed, Sep 15, 2010	19.16	19.90	19.14	19.48
3356	NASDAQ	RMBS	Tue, Sep 14, 2010	18.74	19.42	18.66	19.33
3355	NASDAQ	RMBS	Mon, Sep 13, 2010	18.78	18.92	18.72	18.85
3354	NASDAQ	RMBS	Fri, Sep 10, 2010	18.70	18.81	18.28	18.61
3353	NASDAQ	RMBS	Thu, Sep 9, 2010	18.97	19.10	18.65	18.74
3352	NASDAQ	RMBS	Wed, Sep 8, 2010	18.68	18.80	18.58	18.74
3351	NASDAQ	RMBS	Tue, Sep 7, 2010	18.86	19.03	18.59	18.62
3350	NASDAQ	RMBS	Fri, Sep 3, 2010	18.70	19.10	18.70	19.06
3349	NASDAQ	RMBS	Thu, Sep 2, 2010	18.32	18.57	18.21	18.56
3348	NASDAQ	RMBS	Wed, Sep 1, 2010	18.03	18.43	18.03	18.35
3347	NASDAQ	RMBS	Tue, Aug 31, 2010	17.69	17.94	17.57	17.83
3346	NASDAQ	RMBS	Mon, Aug 30, 2010	18.16	18.29	17.75	17.76
3345	NASDAQ	RMBS	Fri, Aug 27, 2010	18.07	18.43	17.58	18.40
3344	NASDAQ	RMBS	Thu, Aug 26, 2010	18.45	18.65	17.90	17.95
3343	NASDAQ	RMBS	Wed, Aug 25, 2010	18.03	18.50	17.90	18.40
3342	NASDAQ	RMBS	Tue, Aug 24, 2010	18.53	18.59	18.01	18.23
3341	NASDAQ	RMBS	Mon, Aug 23, 2010	19.44	19.57	18.82	18.83
3340	NASDAQ	RMBS	Fri, Aug 20, 2010	18.85	19.54	18.81	19.38
3339	NASDAQ	RMBS	Thu, Aug 19, 2010	18.98	19.21	18.65	18.75
3338	NASDAQ	RMBS	Wed, Aug 18, 2010	18.92	19.18	18.83	19.05
3337	NASDAQ	RMBS	Tue, Aug 17, 2010	18.77	19.33	18.68	18.90
3336	NASDAQ	RMBS	Mon, Aug 16, 2010	18.59	18.81	18.39	18.57
3335	NASDAQ	RMBS	Fri, Aug 13, 2010	19.20	19.80	18.70	18.71
3334	NASDAQ	RMBS	Thu, Aug 12, 2010	17.97	18.24	17.76	18.02
3333	NASDAQ	RMBS	Wed, Aug 11, 2010	18.52	18.59	17.94	18.14
3332	NASDAQ	RMBS	Tue, Aug 10, 2010	19.06	19.16	18.65	18.74
3331	NASDAQ	RMBS	Mon, Aug 9, 2010	19.22	19.33	18.96	19.27
3330	NASDAQ	RMBS	Fri, Aug 6, 2010	18.76	19.37	18.76	19.17
3329	NASDAQ	RMBS	Thu, Aug 5, 2010	19.01	19.23	18.78	18.92
3328	NASDAQ	RMBS	Wed, Aug 4, 2010	19.15	19.34	18.90	19.11
3327	NASDAQ	RMBS	Tue, Aug 3, 2010	19.34	19.42	18.92	19.15
3326	NASDAQ	RMBS	Mon, Aug 2, 2010	19.93	19.93	19.34	19.38
3325	NASDAQ	RMBS	Fri, Jul 30, 2010	19.00	19.80	18.92	19.65
3324	NASDAQ	RMBS	Thu, Jul 29, 2010	19.71	19.79	19.05	19.35
3323	NASDAQ	RMBS	Wed, Jul 28, 2010	20.07	20.43	19.43	19.59
3322	NASDAQ	RMBS	Tue, Jul 27, 2010	21.60	21.69	20.10	20.13
3321	NASDAQ	RMBS	Mon, Jul 26, 2010	19.06	20.57	19.06	19.59
3320	NASDAQ	RMBS	Fri, Jul 23, 2010	18.24	19.15	18.04	18.99
3319	NASDAQ	RMBS	Thu, Jul 22, 2010	18.53	19.23	18.44	18.99
3318	NASDAQ	RMBS	Wed, Jul 21, 2010	18.60	18.71	18.17	18.30
3317	NASDAQ	RMBS	Tue, Jul 20, 2010	18.09	18.51	17.81	18.47
3316	NASDAQ	RMBS	Mon, Jul 19, 2010	18.19	18.47	18.07	18.43
3315	NASDAQ	RMBS	Fri, Jul 16, 2010	18.69	18.74	18.03	18.08
3314	NASDAQ	RMBS	Thu, Jul 15, 2010	18.90	19.04	18.48	18.84
3313	NASDAQ	RMBS	Wed, Jul 14, 2010	18.90	19.05	18.65	18.86
3312	NASDAQ	RMBS	Tue, Jul 13, 2010	18.48	18.93	18.39	18.88
3311	NASDAQ	RMBS	Mon, Jul 12, 2010	18.37	18.45	18.00	18.30
3310	NASDAQ	RMBS	Fri, Jul 9, 2010	17.86	18.45	17.63	18.40
3309	NASDAQ	RMBS	Thu, Jul 8, 2010	17.99	18.00	17.52	17.90
3308	NASDAQ	RMBS	Wed, Jul 7, 2010	17.27	17.96	17.26	17.94
3307	NASDAQ	RMBS	Tue, Jul 6, 2010	17.66	17.82	17.10	17.30
3306	NASDAQ	RMBS	Fri, Jul 2, 2010	17.78	17.78	17.21	17.28
3305	NASDAQ	RMBS	Thu, Jul 1, 2010	17.50	17.78	16.76	17.64
3304	NASDAQ	RMBS	Wed, Jun 30, 2010	17.87	18.25	17.31	17.52
3303	NASDAQ	RMBS	Tue, Jun 29, 2010	18.59	18.74	17.82	17.91
3302	NASDAQ	RMBS	Mon, Jun 28, 2010	18.33	18.63	18.07	18.36
3301	NASDAQ	RMBS	Fri, Jun 25, 2010	18.21	18.36	17.83	18.31
3300	NASDAQ	RMBS	Thu, Jun 24, 2010	18.41	18.54	18.07	18.19
3299	NASDAQ	RMBS	Wed, Jun 23, 2010	18.43	18.69	18.10	18.47
3298	NASDAQ	RMBS	Tue, Jun 22, 2010	19.21	19.25	18.35	18.43
3297	NASDAQ	RMBS	Mon, Jun 21, 2010	19.08	19.56	18.86	19.02
3296	NASDAQ	RMBS	Fri, Jun 18, 2010	18.97	19.03	18.74	18.94
3295	NASDAQ	RMBS	Thu, Jun 17, 2010	19.00	19.06	18.58	18.92
3294	NASDAQ	RMBS	Wed, Jun 16, 2010	18.89	19.24	18.58	18.96
3293	NASDAQ	RMBS	Tue, Jun 15, 2010	18.65	19.02	18.57	18.98
3292	NASDAQ	RMBS	Mon, Jun 14, 2010	18.60	19.20	18.36	18.57
3291	NASDAQ	RMBS	Fri, Jun 11, 2010	18.53	18.94	18.17	18.58
3290	NASDAQ	RMBS	Thu, Jun 10, 2010	18.40	18.90	18.02	18.83
3289	NASDAQ	RMBS	Wed, Jun 9, 2010	21.94	22.75	18.10	18.19
3288	NASDAQ	RMBS	Tue, Jun 8, 2010	21.74	22.00	21.26	21.90
3287	NASDAQ	RMBS	Mon, Jun 7, 2010	22.63	22.85	21.59	21.66
3286	NASDAQ	RMBS	Fri, Jun 4, 2010	23.04	23.46	22.50	22.55
3285	NASDAQ	RMBS	Thu, Jun 3, 2010	23.46	23.92	23.24	23.58
3284	NASDAQ	RMBS	Wed, Jun 2, 2010	22.94	23.44	22.72	23.44
3283	NASDAQ	RMBS	Tue, Jun 1, 2010	23.14	23.75	22.62	22.64
3282	NASDAQ	RMBS	Fri, May 28, 2010	23.50	23.80	22.87	23.44
3281	NASDAQ	RMBS	Thu, May 27, 2010	23.21	23.85	22.45	23.50
3280	NASDAQ	RMBS	Wed, May 26, 2010	24.54	25.50	24.51	24.89
3279	NASDAQ	RMBS	Tue, May 25, 2010	23.70	24.28	22.84	24.15
3278	NASDAQ	RMBS	Mon, May 24, 2010	24.20	24.86	24.14	24.14
3277	NASDAQ	RMBS	Fri, May 21, 2010	23.08	24.37	22.94	24.20
3276	NASDAQ	RMBS	Thu, May 20, 2010	22.82	23.71	22.64	23.15
3275	NASDAQ	RMBS	Wed, May 19, 2010	23.39	24.10	22.82	23.50
3274	NASDAQ	RMBS	Tue, May 18, 2010	24.19	24.30	23.28	23.50
3273	NASDAQ	RMBS	Mon, May 17, 2010	24.06	24.08	23.15	24.08
3272	NASDAQ	RMBS	Fri, May 14, 2010	24.15	24.29	23.61	24.13
3271	NASDAQ	RMBS	Thu, May 13, 2010	24.66	24.99	24.29	24.39
3270	NASDAQ	RMBS	Wed, May 12, 2010	23.91	24.52	23.89	24.51
3269	NASDAQ	RMBS	Tue, May 11, 2010	23.44	24.38	23.20	23.86
3268	NASDAQ	RMBS	Mon, May 10, 2010	23.28	23.78	23.01	23.74
3267	NASDAQ	RMBS	Fri, May 7, 2010	22.80	23.15	21.82	22.31
3266	NASDAQ	RMBS	Thu, May 6, 2010	23.75	24.27	21.03	22.81
3265	NASDAQ	RMBS	Wed, May 5, 2010	24.21	24.45	23.21	23.86
3264	NASDAQ	RMBS	Tue, May 4, 2010	24.24	24.41	23.81	24.08
3263	NASDAQ	RMBS	Mon, May 3, 2010	24.54	24.80	24.30	24.71
3262	NASDAQ	RMBS	Fri, Apr 30, 2010	24.87	24.94	24.11	24.13
3261	NASDAQ	RMBS	Thu, Apr 29, 2010	24.67	24.94	24.53	24.84
3260	NASDAQ	RMBS	Wed, Apr 28, 2010	24.05	24.65	24.04	24.50
3259	NASDAQ	RMBS	Tue, Apr 27, 2010	24.50	24.79	23.95	23.95
3258	NASDAQ	RMBS	Mon, Apr 26, 2010	24.55	24.96	24.45	24.59
3257	NASDAQ	RMBS	Fri, Apr 23, 2010	24.28	25.42	24.08	25.04
3256	NASDAQ	RMBS	Thu, Apr 22, 2010	22.78	23.59	22.50	23.53
3255	NASDAQ	RMBS	Wed, Apr 21, 2010	23.10	23.32	22.69	22.95
3254	NASDAQ	RMBS	Tue, Apr 20, 2010	22.96	23.18	22.73	23.06
3253	NASDAQ	RMBS	Mon, Apr 19, 2010	23.05	23.20	22.30	22.79
3252	NASDAQ	RMBS	Fri, Apr 16, 2010	23.33	23.35	22.61	23.00
3251	NASDAQ	RMBS	Thu, Apr 15, 2010	23.41	23.78	23.00	23.33
3250	NASDAQ	RMBS	Wed, Apr 14, 2010	22.13	23.58	21.89	23.41
3249	NASDAQ	RMBS	Tue, Apr 13, 2010	21.72	21.85	21.58	21.81
3248	NASDAQ	RMBS	Mon, Apr 12, 2010	21.67	21.95	21.54	21.78
3247	NASDAQ	RMBS	Fri, Apr 9, 2010	21.50	21.74	21.45	21.67
3246	NASDAQ	RMBS	Thu, Apr 8, 2010	21.65	21.68	21.31	21.55
3245	NASDAQ	RMBS	Wed, Apr 7, 2010	21.31	21.88	21.31	21.71
3244	NASDAQ	RMBS	Tue, Apr 6, 2010	22.06	22.07	21.16	21.58
3243	NASDAQ	RMBS	Mon, Apr 5, 2010	22.03	22.35	21.91	22.27
3242	NASDAQ	RMBS	Thu, Apr 1, 2010	22.30	22.54	21.78	21.95
3241	NASDAQ	RMBS	Wed, Mar 31, 2010	22.01	22.12	21.83	21.85
3240	NASDAQ	RMBS	Tue, Mar 30, 2010	22.27	22.38	21.85	22.12
3239	NASDAQ	RMBS	Mon, Mar 29, 2010	22.68	22.90	22.10	22.34
3238	NASDAQ	RMBS	Fri, Mar 26, 2010	22.54	22.87	22.31	22.66
3237	NASDAQ	RMBS	Thu, Mar 25, 2010	22.97	23.27	22.63	22.66
3236	NASDAQ	RMBS	Wed, Mar 24, 2010	22.93	23.07	22.55	22.82
3235	NASDAQ	RMBS	Tue, Mar 23, 2010	22.52	23.06	22.46	22.90
3234	NASDAQ	RMBS	Mon, Mar 22, 2010	22.11	22.64	21.92	22.52
3233	NASDAQ	RMBS	Fri, Mar 19, 2010	22.52	22.56	22.05	22.27
3232	NASDAQ	RMBS	Thu, Mar 18, 2010	22.66	22.80	22.15	22.54
3231	NASDAQ	RMBS	Wed, Mar 17, 2010	22.50	22.88	22.49	22.58
3230	NASDAQ	RMBS	Tue, Mar 16, 2010	22.09	22.62	22.08	22.45
3229	NASDAQ	RMBS	Mon, Mar 15, 2010	22.30	22.37	21.90	22.09
3228	NASDAQ	RMBS	Fri, Mar 12, 2010	22.62	22.72	22.31	22.36
3227	NASDAQ	RMBS	Thu, Mar 11, 2010	22.93	22.93	22.33	22.61
3226	NASDAQ	RMBS	Wed, Mar 10, 2010	22.41	23.11	22.40	22.81
3225	NASDAQ	RMBS	Tue, Mar 9, 2010	22.74	22.90	22.40	22.53
3224	NASDAQ	RMBS	Mon, Mar 8, 2010	23.00	23.13	22.64	22.76
3223	NASDAQ	RMBS	Fri, Mar 5, 2010	23.14	23.43	22.83	23.05
3222	NASDAQ	RMBS	Thu, Mar 4, 2010	21.71	23.37	21.50	23.19
3221	NASDAQ	RMBS	Wed, Mar 3, 2010	22.05	22.32	21.53	21.71
3220	NASDAQ	RMBS	Tue, Mar 2, 2010	22.27	22.37	22.00	22.11
3219	NASDAQ	RMBS	Mon, Mar 1, 2010	21.92	22.28	21.92	22.18
3218	NASDAQ	RMBS	Fri, Feb 26, 2010	21.78	22.04	21.52	21.95
3217	NASDAQ	RMBS	Thu, Feb 25, 2010	21.25	21.59	21.00	21.48
3216	NASDAQ	RMBS	Wed, Feb 24, 2010	21.66	21.82	21.37	21.57
3215	NASDAQ	RMBS	Tue, Feb 23, 2010	22.05	22.09	21.19	21.54
3214	NASDAQ	RMBS	Mon, Feb 22, 2010	22.39	22.44	22.05	22.17
3213	NASDAQ	RMBS	Fri, Feb 19, 2010	22.14	22.66	21.95	22.45
3212	NASDAQ	RMBS	Thu, Feb 18, 2010	22.24	22.33	21.90	22.31
3211	NASDAQ	RMBS	Wed, Feb 17, 2010	22.25	22.59	22.16	22.24
3210	NASDAQ	RMBS	Tue, Feb 16, 2010	22.00	22.25	21.79	22.16
3209	NASDAQ	RMBS	Fri, Feb 12, 2010	21.57	22.08	21.10	21.88
3208	NASDAQ	RMBS	Thu, Feb 11, 2010	21.34	21.76	21.10	21.70
3207	NASDAQ	RMBS	Wed, Feb 10, 2010	21.19	21.40	20.77	21.25
3206	NASDAQ	RMBS	Tue, Feb 9, 2010	21.21	21.34	20.90	21.18
3205	NASDAQ	RMBS	Mon, Feb 8, 2010	21.03	21.42	20.53	20.92
3204	NASDAQ	RMBS	Fri, Feb 5, 2010	20.90	21.09	20.20	20.94
3203	NASDAQ	RMBS	Thu, Feb 4, 2010	22.59	22.61	21.14	21.21
3202	NASDAQ	RMBS	Wed, Feb 3, 2010	22.42	22.88	22.33	22.76
3201	NASDAQ	RMBS	Tue, Feb 2, 2010	22.74	22.93	22.17	22.78
3200	NASDAQ	RMBS	Mon, Feb 1, 2010	21.94	22.73	21.94	22.72
3199	NASDAQ	RMBS	Fri, Jan 29, 2010	23.62	23.90	21.56	21.94
3198	NASDAQ	RMBS	Thu, Jan 28, 2010	24.10	24.19	23.11	23.38
3197	NASDAQ	RMBS	Wed, Jan 27, 2010	23.92	24.20	23.52	24.20
3196	NASDAQ	RMBS	Tue, Jan 26, 2010	24.33	24.60	23.87	23.94
3195	NASDAQ	RMBS	Mon, Jan 25, 2010	25.15	25.48	24.16	24.42
3194	NASDAQ	RMBS	Fri, Jan 22, 2010	23.86	26.00	23.10	24.74
3193	NASDAQ	RMBS	Thu, Jan 21, 2010	24.53	24.60	23.10	24.02
3192	NASDAQ	RMBS	Wed, Jan 20, 2010	23.60	24.69	23.08	24.50
3191	NASDAQ	RMBS	Tue, Jan 19, 2010	20.99	21.66	20.60	21.13
3190	NASDAQ	RMBS	Fri, Jan 15, 2010	21.00	21.20	20.50	20.77
3189	NASDAQ	RMBS	Thu, Jan 14, 2010	21.17	21.99	20.88	21.17
3188	NASDAQ	RMBS	Wed, Jan 13, 2010	23.16	23.16	19.98	21.40
3187	NASDAQ	RMBS	Tue, Jan 12, 2010	23.51	23.83	22.79	23.29
3186	NASDAQ	RMBS	Mon, Jan 11, 2010	23.51	23.95	23.27	23.85
3185	NASDAQ	RMBS	Fri, Jan 8, 2010	22.94	23.75	22.94	23.59
3184	NASDAQ	RMBS	Thu, Jan 7, 2010	23.41	23.46	22.80	23.15
3183	NASDAQ	RMBS	Wed, Jan 6, 2010	23.93	23.94	23.45	23.55
3182	NASDAQ	RMBS	Tue, Jan 5, 2010	23.16	24.20	22.74	23.86
3181	NASDAQ	RMBS	Mon, Jan 4, 2010	24.79	24.98	16.00	23.23
3180	NASDAQ	RMBS	Thu, Dec 31, 2009	24.40	24.83	24.40	24.40
3179	NASDAQ	RMBS	Wed, Dec 30, 2009	24.15	24.69	24.12	24.41
3178	NASDAQ	RMBS	Tue, Dec 29, 2009	24.60	24.65	23.87	24.22
3177	NASDAQ	RMBS	Mon, Dec 28, 2009	25.11	25.54	24.29	24.48
3176	NASDAQ	RMBS	Thu, Dec 24, 2009	24.24	24.95	24.15	24.75
3175	NASDAQ	RMBS	Wed, Dec 23, 2009	24.12	24.29	23.55	23.85
3174	NASDAQ	RMBS	Tue, Dec 22, 2009	23.69	24.30	23.65	23.97
3173	NASDAQ	RMBS	Mon, Dec 21, 2009	22.52	23.57	22.13	23.44
3172	NASDAQ	RMBS	Fri, Dec 18, 2009	22.30	22.40	22.01	22.35
3171	NASDAQ	RMBS	Thu, Dec 17, 2009	22.35	22.65	22.07	22.14
3170	NASDAQ	RMBS	Wed, Dec 16, 2009	22.53	23.11	22.50	22.64
3169	NASDAQ	RMBS	Tue, Dec 15, 2009	21.62	23.28	21.43	22.27
3168	NASDAQ	RMBS	Mon, Dec 14, 2009	21.65	21.85	21.25	21.53
3167	NASDAQ	RMBS	Fri, Dec 11, 2009	21.42	21.73	21.29	21.51
3166	NASDAQ	RMBS	Thu, Dec 10, 2009	22.01	22.12	21.15	21.28
3165	NASDAQ	RMBS	Wed, Dec 9, 2009	22.00	22.08	21.60	21.94
3164	NASDAQ	RMBS	Tue, Dec 8, 2009	20.97	21.75	20.77	21.27
3163	NASDAQ	RMBS	Mon, Dec 7, 2009	21.35	22.49	20.85	21.19
3162	NASDAQ	RMBS	Fri, Dec 4, 2009	20.94	21.81	20.41	21.32
3161	NASDAQ	RMBS	Thu, Dec 3, 2009	18.71	20.66	18.57	20.24
3160	NASDAQ	RMBS	Wed, Dec 2, 2009	18.21	18.70	18.21	18.59
3159	NASDAQ	RMBS	Tue, Dec 1, 2009	18.12	18.28	17.92	18.27
3158	NASDAQ	RMBS	Mon, Nov 30, 2009	17.55	17.86	17.44	17.82
3157	NASDAQ	RMBS	Fri, Nov 27, 2009	17.01	17.68	17.00	17.44
3156	NASDAQ	RMBS	Wed, Nov 25, 2009	18.19	18.19	17.70	17.97
3155	NASDAQ	RMBS	Tue, Nov 24, 2009	17.15	18.45	17.06	18.38
3154	NASDAQ	RMBS	Mon, Nov 23, 2009	18.06	18.38	16.62	16.72
3153	NASDAQ	RMBS	Fri, Nov 20, 2009	18.11	18.31	17.91	18.10
3152	NASDAQ	RMBS	Thu, Nov 19, 2009	18.40	18.44	18.04	18.35
3151	NASDAQ	RMBS	Wed, Nov 18, 2009	18.77	19.00	18.55	18.71
3150	NASDAQ	RMBS	Tue, Nov 17, 2009	18.29	18.95	18.29	18.90
3149	NASDAQ	RMBS	Mon, Nov 16, 2009	18.59	18.86	18.52	18.62
3148	NASDAQ	RMBS	Fri, Nov 13, 2009	18.24	18.50	18.06	18.50
3147	NASDAQ	RMBS	Thu, Nov 12, 2009	18.59	18.60	18.08	18.09
3146	NASDAQ	RMBS	Wed, Nov 11, 2009	18.16	18.45	17.92	18.18
3145	NASDAQ	RMBS	Tue, Nov 10, 2009	17.90	18.25	17.51	17.99
3144	NASDAQ	RMBS	Mon, Nov 9, 2009	16.75	18.35	16.75	18.11
3143	NASDAQ	RMBS	Fri, Nov 6, 2009	16.27	16.76	16.26	16.61
3142	NASDAQ	RMBS	Thu, Nov 5, 2009	16.34	16.58	16.26	16.43
3141	NASDAQ	RMBS	Wed, Nov 4, 2009	16.00	16.48	16.00	16.07
3140	NASDAQ	RMBS	Tue, Nov 3, 2009	15.71	15.81	15.53	15.75
3139	NASDAQ	RMBS	Mon, Nov 2, 2009	16.17	16.41	15.65	15.95
3138	NASDAQ	RMBS	Fri, Oct 30, 2009	16.62	16.78	15.85	16.00
3137	NASDAQ	RMBS	Thu, Oct 29, 2009	16.20	16.74	16.20	16.71
3136	NASDAQ	RMBS	Wed, Oct 28, 2009	17.07	17.29	16.02	16.10
3135	NASDAQ	RMBS	Tue, Oct 27, 2009	17.71	17.87	17.00	17.18
3134	NASDAQ	RMBS	Mon, Oct 26, 2009	17.82	18.33	17.70	17.85
3133	NASDAQ	RMBS	Fri, Oct 23, 2009	18.35	18.50	17.80	17.81
3132	NASDAQ	RMBS	Thu, Oct 22, 2009	18.41	19.30	17.71	18.66
3131	NASDAQ	RMBS	Wed, Oct 21, 2009	18.55	18.96	18.30	18.39
3130	NASDAQ	RMBS	Tue, Oct 20, 2009	18.79	18.99	18.50	18.59
3129	NASDAQ	RMBS	Mon, Oct 19, 2009	18.40	18.99	18.30	18.76
3128	NASDAQ	RMBS	Fri, Oct 16, 2009	18.98	19.00	18.37	18.37
3127	NASDAQ	RMBS	Thu, Oct 15, 2009	18.65	19.57	18.28	19.02
3126	NASDAQ	RMBS	Wed, Oct 14, 2009	18.85	18.90	18.43	18.64
3125	NASDAQ	RMBS	Tue, Oct 13, 2009	18.66	18.87	18.21	18.49
3124	NASDAQ	RMBS	Mon, Oct 12, 2009	18.77	19.17	18.49	18.65
3123	NASDAQ	RMBS	Fri, Oct 9, 2009	17.46	19.25	17.33	18.70
3122	NASDAQ	RMBS	Thu, Oct 8, 2009	17.93	17.98	17.08	17.59
3121	NASDAQ	RMBS	Wed, Oct 7, 2009	17.13	18.07	16.86	17.65
3120	NASDAQ	RMBS	Tue, Oct 6, 2009	16.58	16.98	16.54	16.75
3119	NASDAQ	RMBS	Mon, Oct 5, 2009	16.25	16.67	16.15	16.43
3118	NASDAQ	RMBS	Fri, Oct 2, 2009	15.90	16.51	15.84	16.15
3117	NASDAQ	RMBS	Thu, Oct 1, 2009	17.30	17.44	16.08	16.08
3116	NASDAQ	RMBS	Wed, Sep 30, 2009	17.50	17.70	16.85	17.40
3115	NASDAQ	RMBS	Tue, Sep 29, 2009	17.02	17.95	17.00	17.21
3114	NASDAQ	RMBS	Mon, Sep 28, 2009	16.63	17.36	16.48	17.27
3113	NASDAQ	RMBS	Fri, Sep 25, 2009	16.49	16.87	16.25	16.58
3112	NASDAQ	RMBS	Thu, Sep 24, 2009	17.52	17.65	16.60	16.76
3111	NASDAQ	RMBS	Wed, Sep 23, 2009	17.94	17.94	17.44	17.44
3110	NASDAQ	RMBS	Tue, Sep 22, 2009	17.72	17.97	17.65	17.84
3109	NASDAQ	RMBS	Mon, Sep 21, 2009	17.52	17.78	17.31	17.51
3108	NASDAQ	RMBS	Fri, Sep 18, 2009	17.75	17.90	17.42	17.74
3107	NASDAQ	RMBS	Thu, Sep 17, 2009	18.16	18.38	17.57	17.75
3106	NASDAQ	RMBS	Wed, Sep 16, 2009	18.68	18.70	18.06	18.17
3105	NASDAQ	RMBS	Tue, Sep 15, 2009	17.85	18.16	17.65	18.03
3104	NASDAQ	RMBS	Mon, Sep 14, 2009	18.00	18.08	17.55	17.75
3103	NASDAQ	RMBS	Fri, Sep 11, 2009	17.96	18.48	17.80	17.94
3102	NASDAQ	RMBS	Thu, Sep 10, 2009	17.88	18.04	17.68	18.04
3101	NASDAQ	RMBS	Wed, Sep 9, 2009	17.75	18.07	17.40	18.01
3100	NASDAQ	RMBS	Tue, Sep 8, 2009	18.13	18.31	17.31	17.84
3099	NASDAQ	RMBS	Fri, Sep 4, 2009	16.06	18.15	15.95	17.75
3098	NASDAQ	RMBS	Thu, Sep 3, 2009	15.84	15.99	15.63	15.93
3097	NASDAQ	RMBS	Wed, Sep 2, 2009	16.08	16.43	15.62	15.68
3096	NASDAQ	RMBS	Tue, Sep 1, 2009	17.10	17.65	16.05	16.14
3095	NASDAQ	RMBS	Mon, Aug 31, 2009	19.35	19.45	18.62	19.10
3094	NASDAQ	RMBS	Fri, Aug 28, 2009	19.39	19.89	19.25	19.42
3093	NASDAQ	RMBS	Thu, Aug 27, 2009	19.30	19.41	18.60	19.20
3092	NASDAQ	RMBS	Wed, Aug 26, 2009	18.74	19.94	18.38	19.50
3091	NASDAQ	RMBS	Tue, Aug 25, 2009	18.50	18.78	18.29	18.62
3090	NASDAQ	RMBS	Mon, Aug 24, 2009	18.35	18.99	18.26	18.34
3089	NASDAQ	RMBS	Fri, Aug 21, 2009	18.50	18.54	17.86	18.25
3088	NASDAQ	RMBS	Thu, Aug 20, 2009	18.97	18.97	18.06	18.38
3087	NASDAQ	RMBS	Wed, Aug 19, 2009	16.99	18.85	16.91	18.66
3086	NASDAQ	RMBS	Tue, Aug 18, 2009	16.96	17.44	16.90	17.28
3085	NASDAQ	RMBS	Mon, Aug 17, 2009	17.48	17.70	16.81	16.86
3084	NASDAQ	RMBS	Fri, Aug 14, 2009	16.92	17.85	16.44	17.75
3083	NASDAQ	RMBS	Thu, Aug 13, 2009	15.65	16.05	15.53	15.81
3082	NASDAQ	RMBS	Wed, Aug 12, 2009	15.45	15.87	15.31	15.49
3081	NASDAQ	RMBS	Tue, Aug 11, 2009	15.74	15.94	15.21	15.33
3080	NASDAQ	RMBS	Mon, Aug 10, 2009	16.09	16.18	15.70	15.87
3079	NASDAQ	RMBS	Fri, Aug 7, 2009	16.19	16.38	15.80	15.90
3078	NASDAQ	RMBS	Thu, Aug 6, 2009	16.84	16.92	15.94	16.03
3077	NASDAQ	RMBS	Wed, Aug 5, 2009	16.96	17.00	16.48	16.72
3076	NASDAQ	RMBS	Tue, Aug 4, 2009	16.75	17.28	16.64	16.88
3075	NASDAQ	RMBS	Mon, Aug 3, 2009	16.93	17.18	16.80	17.01
3074	NASDAQ	RMBS	Fri, Jul 31, 2009	17.19	17.19	16.70	16.93
3073	NASDAQ	RMBS	Thu, Jul 30, 2009	16.39	17.35	16.33	17.13
3072	NASDAQ	RMBS	Wed, Jul 29, 2009	16.26	16.50	16.00	16.20
3071	NASDAQ	RMBS	Tue, Jul 28, 2009	16.34	16.79	16.12	16.55
3070	NASDAQ	RMBS	Mon, Jul 27, 2009	16.30	16.49	15.99	16.11
3069	NASDAQ	RMBS	Fri, Jul 24, 2009	16.63	16.80	16.11	16.51
3068	NASDAQ	RMBS	Thu, Jul 23, 2009	17.23	17.23	16.77	17.14
3067	NASDAQ	RMBS	Wed, Jul 22, 2009	16.86	17.42	16.59	17.10
3066	NASDAQ	RMBS	Tue, Jul 21, 2009	17.07	17.08	16.41	16.85
3065	NASDAQ	RMBS	Mon, Jul 20, 2009	17.09	17.32	16.70	16.88
3064	NASDAQ	RMBS	Fri, Jul 17, 2009	16.69	17.01	16.42	17.00
3063	NASDAQ	RMBS	Thu, Jul 16, 2009	16.00	16.84	15.94	16.69
3062	NASDAQ	RMBS	Wed, Jul 15, 2009	15.94	16.30	15.90	16.14
3061	NASDAQ	RMBS	Tue, Jul 14, 2009	15.15	15.72	15.12	15.70
3060	NASDAQ	RMBS	Mon, Jul 13, 2009	15.05	15.48	14.51	15.48
3059	NASDAQ	RMBS	Fri, Jul 10, 2009	15.10	15.27	14.86	15.11
3058	NASDAQ	RMBS	Thu, Jul 9, 2009	14.79	15.38	14.79	15.18
3057	NASDAQ	RMBS	Wed, Jul 8, 2009	15.30	15.34	14.33	14.73
3056	NASDAQ	RMBS	Tue, Jul 7, 2009	14.52	15.54	14.52	15.45
3055	NASDAQ	RMBS	Mon, Jul 6, 2009	15.17	15.27	14.44	14.56
3054	NASDAQ	RMBS	Thu, Jul 2, 2009	15.10	15.43	14.87	15.23
3053	NASDAQ	RMBS	Wed, Jul 1, 2009	15.50	15.86	15.37	15.40
3052	NASDAQ	RMBS	Tue, Jun 30, 2009	15.61	15.95	15.33	15.47
3051	NASDAQ	RMBS	Mon, Jun 29, 2009	16.05	16.20	15.54	15.54
3050	NASDAQ	RMBS	Fri, Jun 26, 2009	15.21	15.92	15.17	15.79
3049	NASDAQ	RMBS	Thu, Jun 25, 2009	14.90	15.23	14.76	15.17
3048	NASDAQ	RMBS	Wed, Jun 24, 2009	14.98	15.38	14.72	14.90
3047	NASDAQ	RMBS	Tue, Jun 23, 2009	16.08	16.19	14.84	14.85
3046	NASDAQ	RMBS	Mon, Jun 22, 2009	18.26	18.78	17.76	17.83
3045	NASDAQ	RMBS	Fri, Jun 19, 2009	18.39	18.92	18.25	18.70
3044	NASDAQ	RMBS	Thu, Jun 18, 2009	18.85	19.00	18.09	18.26
3043	NASDAQ	RMBS	Wed, Jun 17, 2009	18.28	18.87	17.60	18.76
3042	NASDAQ	RMBS	Tue, Jun 16, 2009	19.25	19.65	18.27	18.51
3041	NASDAQ	RMBS	Mon, Jun 15, 2009	17.25	19.15	16.90	19.13
3040	NASDAQ	RMBS	Fri, Jun 12, 2009	16.84	17.81	16.55	17.39
3039	NASDAQ	RMBS	Thu, Jun 11, 2009	15.01	15.38	15.01	15.09
3038	NASDAQ	RMBS	Wed, Jun 10, 2009	15.11	15.27	14.81	15.17
3037	NASDAQ	RMBS	Tue, Jun 9, 2009	14.59	15.09	14.44	15.00
3036	NASDAQ	RMBS	Mon, Jun 8, 2009	14.22	14.71	14.12	14.59
3035	NASDAQ	RMBS	Fri, Jun 5, 2009	14.49	14.76	14.11	14.59
3034	NASDAQ	RMBS	Thu, Jun 4, 2009	14.13	14.50	14.04	14.47
3033	NASDAQ	RMBS	Wed, Jun 3, 2009	13.75	14.12	13.53	13.98
3032	NASDAQ	RMBS	Tue, Jun 2, 2009	14.26	14.45	13.75	13.92
3031	NASDAQ	RMBS	Mon, Jun 1, 2009	13.28	14.25	13.10	14.00
3030	NASDAQ	RMBS	Fri, May 29, 2009	12.80	13.03	12.58	12.92
3029	NASDAQ	RMBS	Thu, May 28, 2009	12.82	12.92	12.27	12.78
3028	NASDAQ	RMBS	Wed, May 27, 2009	12.58	13.19	12.51	12.63
3027	NASDAQ	RMBS	Tue, May 26, 2009	11.83	13.13	11.83	12.61
3026	NASDAQ	RMBS	Fri, May 22, 2009	12.03	12.37	11.83	11.99
3025	NASDAQ	RMBS	Thu, May 21, 2009	12.06	12.45	11.94	12.10
3024	NASDAQ	RMBS	Wed, May 20, 2009	12.33	12.75	12.16	12.25
3023	NASDAQ	RMBS	Tue, May 19, 2009	11.93	12.58	11.88	12.23
3022	NASDAQ	RMBS	Mon, May 18, 2009	12.10	12.20	11.70	12.10
3021	NASDAQ	RMBS	Fri, May 15, 2009	12.40	12.45	11.82	12.02
3020	NASDAQ	RMBS	Thu, May 14, 2009	11.73	12.48	11.27	12.30
3019	NASDAQ	RMBS	Wed, May 13, 2009	11.47	11.52	10.74	10.78
3018	NASDAQ	RMBS	Tue, May 12, 2009	12.18	12.25	11.30	11.55
3017	NASDAQ	RMBS	Mon, May 11, 2009	12.20	12.42	11.65	12.00
3016	NASDAQ	RMBS	Fri, May 8, 2009	12.09	12.31	11.42	11.78
3015	NASDAQ	RMBS	Thu, May 7, 2009	12.99	12.99	11.81	12.05
3014	NASDAQ	RMBS	Wed, May 6, 2009	12.95	13.20	12.56	12.74
3013	NASDAQ	RMBS	Tue, May 5, 2009	12.55	12.88	12.35	12.85
3012	NASDAQ	RMBS	Mon, May 4, 2009	12.00	12.80	12.00	12.69
3011	NASDAQ	RMBS	Fri, May 1, 2009	11.96	12.39	11.89	12.16
3010	NASDAQ	RMBS	Thu, Apr 30, 2009	11.90	12.59	11.77	11.98
3009	NASDAQ	RMBS	Wed, Apr 29, 2009	11.45	11.78	11.29	11.61
3008	NASDAQ	RMBS	Tue, Apr 28, 2009	11.77	11.84	11.00	11.30
3007	NASDAQ	RMBS	Mon, Apr 27, 2009	9.75	12.38	9.75	11.80
3006	NASDAQ	RMBS	Fri, Apr 24, 2009	9.99	10.07	9.66	9.94
3005	NASDAQ	RMBS	Thu, Apr 23, 2009	10.14	10.32	9.86	10.13
3004	NASDAQ	RMBS	Wed, Apr 22, 2009	9.60	10.39	9.53	10.03
3003	NASDAQ	RMBS	Tue, Apr 21, 2009	9.72	9.87	9.44	9.79
3002	NASDAQ	RMBS	Mon, Apr 20, 2009	10.00	10.19	9.70	9.77
3001	NASDAQ	RMBS	Fri, Apr 17, 2009	10.18	10.33	10.02	10.20
3000	NASDAQ	RMBS	Thu, Apr 16, 2009	10.12	10.28	9.96	10.20
2999	NASDAQ	RMBS	Wed, Apr 15, 2009	10.08	10.10	9.81	10.04
2998	NASDAQ	RMBS	Tue, Apr 14, 2009	9.85	10.49	9.85	10.12
2997	NASDAQ	RMBS	Mon, Apr 13, 2009	10.00	10.14	9.76	10.05
2996	NASDAQ	RMBS	Thu, Apr 9, 2009	9.84	10.10	9.76	10.07
2995	NASDAQ	RMBS	Wed, Apr 8, 2009	9.53	9.72	9.35	9.59
2994	NASDAQ	RMBS	Tue, Apr 7, 2009	9.61	9.69	9.31	9.36
2993	NASDAQ	RMBS	Mon, Apr 6, 2009	9.90	9.98	9.35	9.94
2992	NASDAQ	RMBS	Fri, Apr 3, 2009	9.80	10.22	9.74	10.16
2991	NASDAQ	RMBS	Thu, Apr 2, 2009	9.86	10.25	9.75	10.02
2990	NASDAQ	RMBS	Wed, Apr 1, 2009	9.28	9.61	9.07	9.53
2989	NASDAQ	RMBS	Tue, Mar 31, 2009	9.89	9.89	9.36	9.45
2988	NASDAQ	RMBS	Mon, Mar 30, 2009	10.00	10.00	9.55	9.64
2987	NASDAQ	RMBS	Fri, Mar 27, 2009	10.20	10.66	10.20	10.31
2986	NASDAQ	RMBS	Thu, Mar 26, 2009	10.14	10.62	10.06	10.57
2985	NASDAQ	RMBS	Wed, Mar 25, 2009	9.81	10.79	9.57	9.99
2984	NASDAQ	RMBS	Tue, Mar 24, 2009	10.05	10.18	9.82	9.95
2983	NASDAQ	RMBS	Mon, Mar 23, 2009	10.25	10.47	9.98	10.20
2982	NASDAQ	RMBS	Fri, Mar 20, 2009	10.49	10.50	9.57	9.94
2981	NASDAQ	RMBS	Thu, Mar 19, 2009	10.73	10.78	10.47	10.53
2980	NASDAQ	RMBS	Wed, Mar 18, 2009	9.59	10.71	9.51	10.60
2979	NASDAQ	RMBS	Tue, Mar 17, 2009	9.18	9.80	9.02	9.80
2978	NASDAQ	RMBS	Mon, Mar 16, 2009	9.63	9.79	9.13	9.26
2977	NASDAQ	RMBS	Fri, Mar 13, 2009	9.25	9.64	9.20	9.49
2976	NASDAQ	RMBS	Thu, Mar 12, 2009	8.88	9.32	8.65	9.31
2975	NASDAQ	RMBS	Wed, Mar 11, 2009	9.09	9.25	8.86	8.98
2974	NASDAQ	RMBS	Tue, Mar 10, 2009	8.90	8.92	8.33	8.77
2973	NASDAQ	RMBS	Mon, Mar 9, 2009	7.69	8.30	7.66	7.89
2972	NASDAQ	RMBS	Fri, Mar 6, 2009	8.05	8.20	7.48	7.84
2971	NASDAQ	RMBS	Thu, Mar 5, 2009	8.21	8.30	7.85	7.94
2970	NASDAQ	RMBS	Wed, Mar 4, 2009	8.63	8.89	8.13	8.40
2969	NASDAQ	RMBS	Tue, Mar 3, 2009	7.78	8.11	7.36	7.72
2968	NASDAQ	RMBS	Mon, Mar 2, 2009	8.45	8.51	7.65	7.70
2967	NASDAQ	RMBS	Fri, Feb 27, 2009	8.35	8.74	8.10	8.56
2966	NASDAQ	RMBS	Thu, Feb 26, 2009	9.07	9.38	8.52	8.56
2965	NASDAQ	RMBS	Wed, Feb 25, 2009	9.09	9.20	8.43	8.93
2964	NASDAQ	RMBS	Tue, Feb 24, 2009	8.75	9.65	8.33	9.38
2963	NASDAQ	RMBS	Mon, Feb 23, 2009	6.31	7.35	6.27	6.70
2962	NASDAQ	RMBS	Fri, Feb 20, 2009	6.25	6.41	5.99	6.31
2961	NASDAQ	RMBS	Thu, Feb 19, 2009	7.06	7.15	6.29	6.29
2960	NASDAQ	RMBS	Wed, Feb 18, 2009	6.88	6.95	6.54	6.65
2959	NASDAQ	RMBS	Tue, Feb 17, 2009	7.42	7.42	6.74	6.79
2958	NASDAQ	RMBS	Fri, Feb 13, 2009	7.46	7.68	7.39	7.55
2957	NASDAQ	RMBS	Thu, Feb 12, 2009	7.16	7.59	6.97	7.49
2956	NASDAQ	RMBS	Wed, Feb 11, 2009	7.70	7.75	7.05	7.25
2955	NASDAQ	RMBS	Tue, Feb 10, 2009	8.06	8.38	7.72	7.76
2954	NASDAQ	RMBS	Mon, Feb 9, 2009	8.09	8.37	8.02	8.23
2953	NASDAQ	RMBS	Fri, Feb 6, 2009	8.00	8.24	7.78	8.19
2952	NASDAQ	RMBS	Thu, Feb 5, 2009	7.36	7.98	7.24	7.92
2951	NASDAQ	RMBS	Wed, Feb 4, 2009	7.19	8.18	7.01	7.59
2950	NASDAQ	RMBS	Tue, Feb 3, 2009	8.47	9.00	8.41	8.95
2949	NASDAQ	RMBS	Mon, Feb 2, 2009	8.92	9.11	8.26	8.55
2948	NASDAQ	RMBS	Fri, Jan 30, 2009	9.10	9.45	8.80	9.06
2947	NASDAQ	RMBS	Thu, Jan 29, 2009	9.25	9.45	8.85	8.92
2946	NASDAQ	RMBS	Wed, Jan 28, 2009	9.12	9.50	8.98	9.35
2945	NASDAQ	RMBS	Tue, Jan 27, 2009	8.86	9.28	8.68	8.98
2944	NASDAQ	RMBS	Mon, Jan 26, 2009	9.01	9.47	8.82	9.00
2943	NASDAQ	RMBS	Fri, Jan 23, 2009	8.20	9.08	8.10	8.81
2942	NASDAQ	RMBS	Thu, Jan 22, 2009	8.50	8.76	8.03	8.35
2941	NASDAQ	RMBS	Wed, Jan 21, 2009	8.31	8.64	7.95	8.60
2940	NASDAQ	RMBS	Tue, Jan 20, 2009	9.09	9.21	8.10	8.14
2939	NASDAQ	RMBS	Fri, Jan 16, 2009	9.29	9.91	8.93	9.47
2938	NASDAQ	RMBS	Thu, Jan 15, 2009	8.73	9.10	7.68	8.96
2937	NASDAQ	RMBS	Wed, Jan 14, 2009	9.76	10.24	9.10	9.39
2936	NASDAQ	RMBS	Tue, Jan 13, 2009	11.34	11.43	9.36	9.95
2935	NASDAQ	RMBS	Mon, Jan 12, 2009	11.33	11.66	10.32	11.54
2934	NASDAQ	RMBS	Fri, Jan 9, 2009	18.14	18.65	10.25	11.24
2933	NASDAQ	RMBS	Thu, Jan 8, 2009	17.57	18.58	17.40	18.50
2932	NASDAQ	RMBS	Wed, Jan 7, 2009	18.50	18.70	17.48	17.77
2931	NASDAQ	RMBS	Tue, Jan 6, 2009	17.64	18.47	17.45	18.28
2930	NASDAQ	RMBS	Mon, Jan 5, 2009	18.01	18.30	17.31	17.38
2929	NASDAQ	RMBS	Fri, Jan 2, 2009	16.00	17.60	15.95	17.49
2928	NASDAQ	RMBS	Wed, Dec 31, 2008	15.81	16.02	15.54	15.92
2927	NASDAQ	RMBS	Tue, Dec 30, 2008	15.15	15.72	14.94	15.72
2926	NASDAQ	RMBS	Mon, Dec 29, 2008	15.46	16.07	14.98	15.20
2925	NASDAQ	RMBS	Fri, Dec 26, 2008	16.09	16.19	15.26	15.79
2924	NASDAQ	RMBS	Wed, Dec 24, 2008	13.94	15.68	13.87	15.61
2923	NASDAQ	RMBS	Tue, Dec 23, 2008	14.74	15.18	13.07	13.80
2922	NASDAQ	RMBS	Mon, Dec 22, 2008	16.12	16.12	14.51	14.76
2921	NASDAQ	RMBS	Fri, Dec 19, 2008	15.33	16.59	15.16	16.08
2920	NASDAQ	RMBS	Thu, Dec 18, 2008	15.98	16.20	14.82	15.15
2919	NASDAQ	RMBS	Wed, Dec 17, 2008	14.91	15.98	14.05	15.75
2918	NASDAQ	RMBS	Tue, Dec 16, 2008	14.83	15.25	14.52	15.09
2917	NASDAQ	RMBS	Mon, Dec 15, 2008	13.86	14.65	13.52	14.53
2916	NASDAQ	RMBS	Fri, Dec 12, 2008	12.80	13.78	12.59	13.64
2915	NASDAQ	RMBS	Thu, Dec 11, 2008	13.44	13.91	13.02	13.21
2914	NASDAQ	RMBS	Wed, Dec 10, 2008	13.30	14.00	13.00	13.46
2913	NASDAQ	RMBS	Tue, Dec 9, 2008	12.19	13.23	12.01	12.92
2912	NASDAQ	RMBS	Mon, Dec 8, 2008	12.00	12.77	11.91	12.20
2911	NASDAQ	RMBS	Fri, Dec 5, 2008	10.65	11.73	10.42	11.71
2910	NASDAQ	RMBS	Thu, Dec 4, 2008	11.17	11.41	10.54	10.61
2909	NASDAQ	RMBS	Wed, Dec 3, 2008	10.49	11.41	10.34	11.30
2908	NASDAQ	RMBS	Tue, Dec 2, 2008	11.51	11.75	10.56	10.90
2907	NASDAQ	RMBS	Mon, Dec 1, 2008	9.94	11.75	9.59	11.39
2906	NASDAQ	RMBS	Fri, Nov 28, 2008	9.15	10.44	9.04	10.31
2905	NASDAQ	RMBS	Wed, Nov 26, 2008	7.25	9.17	7.14	9.10
2904	NASDAQ	RMBS	Tue, Nov 25, 2008	6.14	6.95	6.03	6.95
2903	NASDAQ	RMBS	Mon, Nov 24, 2008	5.59	5.97	5.44	5.89
2902	NASDAQ	RMBS	Fri, Nov 21, 2008	5.56	5.70	4.95	5.49
2901	NASDAQ	RMBS	Thu, Nov 20, 2008	6.18	6.18	5.20	5.20
2900	NASDAQ	RMBS	Wed, Nov 19, 2008	7.16	7.25	6.24	6.26
2899	NASDAQ	RMBS	Tue, Nov 18, 2008	7.34	7.59	6.88	7.21
2898	NASDAQ	RMBS	Mon, Nov 17, 2008	7.64	7.86	7.30	7.38
2897	NASDAQ	RMBS	Fri, Nov 14, 2008	8.09	8.16	7.50	7.76
2896	NASDAQ	RMBS	Thu, Nov 13, 2008	7.55	8.17	7.04	8.15
2895	NASDAQ	RMBS	Wed, Nov 12, 2008	8.34	8.44	7.51	7.56
2894	NASDAQ	RMBS	Tue, Nov 11, 2008	8.49	8.80	8.24	8.51
2893	NASDAQ	RMBS	Mon, Nov 10, 2008	9.55	9.60	8.59	8.71
2892	NASDAQ	RMBS	Fri, Nov 7, 2008	8.64	9.37	8.64	9.18
2891	NASDAQ	RMBS	Thu, Nov 6, 2008	9.12	9.46	8.39	8.39
2890	NASDAQ	RMBS	Wed, Nov 5, 2008	10.10	10.31	9.32	9.35
2889	NASDAQ	RMBS	Tue, Nov 4, 2008	9.63	10.45	9.63	10.23
2888	NASDAQ	RMBS	Mon, Nov 3, 2008	9.17	9.72	9.17	9.48
2887	NASDAQ	RMBS	Fri, Oct 31, 2008	8.46	9.85	8.26	9.15
2886	NASDAQ	RMBS	Thu, Oct 30, 2008	7.96	8.52	7.95	8.52
2885	NASDAQ	RMBS	Wed, Oct 29, 2008	7.27	7.97	7.13	7.70
2884	NASDAQ	RMBS	Tue, Oct 28, 2008	7.20	7.38	6.76	7.27
2883	NASDAQ	RMBS	Mon, Oct 27, 2008	7.16	7.38	6.93	7.01
2882	NASDAQ	RMBS	Fri, Oct 24, 2008	6.65	7.55	6.52	7.28
2881	NASDAQ	RMBS	Thu, Oct 23, 2008	7.89	8.00	7.06	7.47
2880	NASDAQ	RMBS	Wed, Oct 22, 2008	8.24	8.35	7.70	7.85
2879	NASDAQ	RMBS	Tue, Oct 21, 2008	8.90	9.01	8.37	8.41
2878	NASDAQ	RMBS	Mon, Oct 20, 2008	8.94	9.09	8.64	8.91
2877	NASDAQ	RMBS	Fri, Oct 17, 2008	7.98	9.87	7.97	8.65
2876	NASDAQ	RMBS	Thu, Oct 16, 2008	7.95	8.45	7.53	8.23
2875	NASDAQ	RMBS	Wed, Oct 15, 2008	8.87	8.87	7.90	7.92
2874	NASDAQ	RMBS	Tue, Oct 14, 2008	9.49	9.75	8.71	8.87
2873	NASDAQ	RMBS	Mon, Oct 13, 2008	8.52	8.89	8.15	8.87
2872	NASDAQ	RMBS	Fri, Oct 10, 2008	7.75	8.33	7.10	7.82
2871	NASDAQ	RMBS	Thu, Oct 9, 2008	9.14	9.52	8.16	8.34
2870	NASDAQ	RMBS	Wed, Oct 8, 2008	9.02	9.77	8.53	8.92
2869	NASDAQ	RMBS	Tue, Oct 7, 2008	10.00	10.40	9.39	9.41
2868	NASDAQ	RMBS	Mon, Oct 6, 2008	10.22	11.00	8.75	9.63
2867	NASDAQ	RMBS	Fri, Oct 3, 2008	11.99	12.57	10.87	10.94
2866	NASDAQ	RMBS	Thu, Oct 2, 2008	12.42	12.77	11.72	11.78
2865	NASDAQ	RMBS	Wed, Oct 1, 2008	12.83	13.07	12.52	12.92
2864	NASDAQ	RMBS	Tue, Sep 30, 2008	12.76	12.99	12.38	12.85
2863	NASDAQ	RMBS	Mon, Sep 29, 2008	14.62	14.66	12.29	12.43
2862	NASDAQ	RMBS	Fri, Sep 26, 2008	14.83	15.10	14.72	14.98
2861	NASDAQ	RMBS	Thu, Sep 25, 2008	14.93	15.60	14.93	15.27
2860	NASDAQ	RMBS	Wed, Sep 24, 2008	15.10	15.30	14.70	14.77
2859	NASDAQ	RMBS	Tue, Sep 23, 2008	15.28	15.45	14.61	14.82
2858	NASDAQ	RMBS	Mon, Sep 22, 2008	16.22	16.30	15.32	15.34
2857	NASDAQ	RMBS	Fri, Sep 19, 2008	16.54	16.61	15.60	15.95
2856	NASDAQ	RMBS	Thu, Sep 18, 2008	14.31	15.33	14.11	15.21
2855	NASDAQ	RMBS	Wed, Sep 17, 2008	14.28	14.96	14.01	14.22
2854	NASDAQ	RMBS	Tue, Sep 16, 2008	14.67	14.67	13.65	14.28
2853	NASDAQ	RMBS	Mon, Sep 15, 2008	15.06	15.47	14.78	14.85
2852	NASDAQ	RMBS	Fri, Sep 12, 2008	15.46	15.75	15.03	15.51
2851	NASDAQ	RMBS	Thu, Sep 11, 2008	15.11	15.69	14.80	15.44
2850	NASDAQ	RMBS	Wed, Sep 10, 2008	15.25	15.64	15.11	15.39
2849	NASDAQ	RMBS	Tue, Sep 9, 2008	16.01	16.10	14.86	15.06
2848	NASDAQ	RMBS	Mon, Sep 8, 2008	17.52	17.60	15.86	16.18
2847	NASDAQ	RMBS	Fri, Sep 5, 2008	16.14	17.23	16.04	16.98
2846	NASDAQ	RMBS	Thu, Sep 4, 2008	16.54	16.97	15.86	16.16
2845	NASDAQ	RMBS	Wed, Sep 3, 2008	17.25	17.46	16.55	16.73
2844	NASDAQ	RMBS	Tue, Sep 2, 2008	17.96	17.99	17.06	17.36
2843	NASDAQ	RMBS	Fri, Aug 29, 2008	17.91	17.99	17.32	17.59
2842	NASDAQ	RMBS	Thu, Aug 28, 2008	18.24	18.25	17.91	18.05
2841	NASDAQ	RMBS	Wed, Aug 27, 2008	17.30	18.40	17.21	17.98
2840	NASDAQ	RMBS	Tue, Aug 26, 2008	16.50	17.53	16.33	17.46
2839	NASDAQ	RMBS	Mon, Aug 25, 2008	15.78	16.43	15.78	16.22
2838	NASDAQ	RMBS	Fri, Aug 22, 2008	16.05	16.06	15.55	15.84
2837	NASDAQ	RMBS	Thu, Aug 21, 2008	14.99	16.02	14.95	15.88
2836	NASDAQ	RMBS	Wed, Aug 20, 2008	15.00	15.20	14.75	14.92
2835	NASDAQ	RMBS	Tue, Aug 19, 2008	15.48	15.62	14.78	14.87
2834	NASDAQ	RMBS	Mon, Aug 18, 2008	16.00	16.05	15.22	15.49
2833	NASDAQ	RMBS	Fri, Aug 15, 2008	16.12	16.20	15.82	15.99
2832	NASDAQ	RMBS	Thu, Aug 14, 2008	15.85	16.28	15.83	16.20
2831	NASDAQ	RMBS	Wed, Aug 13, 2008	15.92	16.16	15.73	16.08
2830	NASDAQ	RMBS	Tue, Aug 12, 2008	16.18	16.34	15.92	16.01
2829	NASDAQ	RMBS	Mon, Aug 11, 2008	15.81	16.19	15.60	16.07
2828	NASDAQ	RMBS	Fri, Aug 8, 2008	15.51	15.85	15.41	15.67
2827	NASDAQ	RMBS	Thu, Aug 7, 2008	15.25	15.74	15.07	15.46
2826	NASDAQ	RMBS	Wed, Aug 6, 2008	15.00	15.40	14.95	15.34
2825	NASDAQ	RMBS	Tue, Aug 5, 2008	15.28	15.52	14.91	15.01
2824	NASDAQ	RMBS	Mon, Aug 4, 2008	15.80	16.04	15.03	15.14
2823	NASDAQ	RMBS	Fri, Aug 1, 2008	16.50	16.62	15.77	15.95
2822	NASDAQ	RMBS	Thu, Jul 31, 2008	16.43	17.03	16.22	16.56
2821	NASDAQ	RMBS	Wed, Jul 30, 2008	16.53	16.82	16.26	16.78
2820	NASDAQ	RMBS	Tue, Jul 29, 2008	15.75	16.35	15.60	16.29
2819	NASDAQ	RMBS	Mon, Jul 28, 2008	16.48	16.67	15.58	15.65
2818	NASDAQ	RMBS	Fri, Jul 25, 2008	15.17	16.80	14.70	16.17
2817	NASDAQ	RMBS	Thu, Jul 24, 2008	16.27	16.27	14.67	14.70
2816	NASDAQ	RMBS	Wed, Jul 23, 2008	15.91	16.30	15.79	15.97
2815	NASDAQ	RMBS	Tue, Jul 22, 2008	15.89	16.05	15.55	15.95
2814	NASDAQ	RMBS	Mon, Jul 21, 2008	16.28	16.71	15.99	16.31
2813	NASDAQ	RMBS	Fri, Jul 18, 2008	16.75	16.85	16.21	16.39
2812	NASDAQ	RMBS	Thu, Jul 17, 2008	17.01	17.34	16.65	17.02
2811	NASDAQ	RMBS	Wed, Jul 16, 2008	16.74	17.19	16.52	17.03
2810	NASDAQ	RMBS	Tue, Jul 15, 2008	16.90	17.12	16.07	16.73
2809	NASDAQ	RMBS	Mon, Jul 14, 2008	17.42	17.48	16.15	16.46
2808	NASDAQ	RMBS	Fri, Jul 11, 2008	17.21	17.69	16.74	17.06
2807	NASDAQ	RMBS	Thu, Jul 10, 2008	16.97	17.89	16.73	17.12
2806	NASDAQ	RMBS	Wed, Jul 9, 2008	15.75	18.13	15.72	17.07
2805	NASDAQ	RMBS	Tue, Jul 8, 2008	18.03	18.13	15.61	16.50
2804	NASDAQ	RMBS	Mon, Jul 7, 2008	17.57	18.52	17.53	18.10
2803	NASDAQ	RMBS	Thu, Jul 3, 2008	18.06	18.07	17.40	17.60
2802	NASDAQ	RMBS	Wed, Jul 2, 2008	18.71	18.90	18.00	18.09
2801	NASDAQ	RMBS	Tue, Jul 1, 2008	18.77	18.80	18.09	18.62
2800	NASDAQ	RMBS	Mon, Jun 30, 2008	19.43	19.84	19.00	19.07
2799	NASDAQ	RMBS	Fri, Jun 27, 2008	20.15	20.15	19.24	19.54
2798	NASDAQ	RMBS	Thu, Jun 26, 2008	20.92	20.92	19.80	20.08
2797	NASDAQ	RMBS	Wed, Jun 25, 2008	20.68	21.87	20.65	21.22
2796	NASDAQ	RMBS	Tue, Jun 24, 2008	19.91	20.68	19.62	20.39
2795	NASDAQ	RMBS	Mon, Jun 23, 2008	20.08	20.52	19.75	19.87
2794	NASDAQ	RMBS	Fri, Jun 20, 2008	20.11	20.30	19.53	19.85
2793	NASDAQ	RMBS	Thu, Jun 19, 2008	20.20	20.46	20.00	20.37
2792	NASDAQ	RMBS	Wed, Jun 18, 2008	20.28	20.49	19.84	20.11
2791	NASDAQ	RMBS	Tue, Jun 17, 2008	20.50	20.75	20.28	20.29
2790	NASDAQ	RMBS	Mon, Jun 16, 2008	19.37	20.98	19.37	20.10
2789	NASDAQ	RMBS	Fri, Jun 13, 2008	19.07	19.56	18.96	19.55
2788	NASDAQ	RMBS	Thu, Jun 12, 2008	18.96	19.52	18.76	18.86
2787	NASDAQ	RMBS	Wed, Jun 11, 2008	18.66	19.28	18.61	18.70
2786	NASDAQ	RMBS	Tue, Jun 10, 2008	19.39	19.40	18.62	18.76
2785	NASDAQ	RMBS	Mon, Jun 9, 2008	19.79	19.99	19.29	19.73
2784	NASDAQ	RMBS	Fri, Jun 6, 2008	20.51	20.67	20.07	20.09
2783	NASDAQ	RMBS	Thu, Jun 5, 2008	20.18	20.89	20.14	20.61
2782	NASDAQ	RMBS	Wed, Jun 4, 2008	19.93	20.45	19.92	20.05
2781	NASDAQ	RMBS	Tue, Jun 3, 2008	20.37	20.66	19.90	20.07
2780	NASDAQ	RMBS	Mon, Jun 2, 2008	20.68	20.75	20.15	20.35
2779	NASDAQ	RMBS	Fri, May 30, 2008	20.46	20.77	20.11	20.66
2778	NASDAQ	RMBS	Thu, May 29, 2008	20.27	20.46	19.99	20.06
2777	NASDAQ	RMBS	Wed, May 28, 2008	20.35	20.47	20.11	20.31
2776	NASDAQ	RMBS	Tue, May 27, 2008	20.12	20.34	19.83	20.29
2775	NASDAQ	RMBS	Fri, May 23, 2008	20.50	20.50	19.88	20.16
2774	NASDAQ	RMBS	Thu, May 22, 2008	20.16	20.86	20.01	20.66
2773	NASDAQ	RMBS	Wed, May 21, 2008	21.06	21.14	20.18	20.30
2772	NASDAQ	RMBS	Tue, May 20, 2008	21.92	21.96	21.01	21.13
2771	NASDAQ	RMBS	Mon, May 19, 2008	22.44	22.64	21.97	22.07
2770	NASDAQ	RMBS	Fri, May 16, 2008	22.37	22.43	22.05	22.35
2769	NASDAQ	RMBS	Thu, May 15, 2008	22.38	22.67	22.26	22.40
2768	NASDAQ	RMBS	Wed, May 14, 2008	22.58	22.79	22.21	22.29
2767	NASDAQ	RMBS	Tue, May 13, 2008	22.50	22.89	22.20	22.32
2766	NASDAQ	RMBS	Mon, May 12, 2008	22.41	22.59	22.12	22.40
2765	NASDAQ	RMBS	Fri, May 9, 2008	22.76	23.02	22.34	22.41
2764	NASDAQ	RMBS	Thu, May 8, 2008	23.20	23.47	22.68	22.90
2763	NASDAQ	RMBS	Wed, May 7, 2008	23.65	23.89	23.12	23.24
2762	NASDAQ	RMBS	Tue, May 6, 2008	23.05	23.97	23.00	23.49
2761	NASDAQ	RMBS	Mon, May 5, 2008	23.73	23.84	23.12	23.26
2760	NASDAQ	RMBS	Fri, May 2, 2008	23.65	24.18	23.32	23.59
2759	NASDAQ	RMBS	Thu, May 1, 2008	22.90	23.53	22.90	23.49
2758	NASDAQ	RMBS	Wed, Apr 30, 2008	23.26	23.62	22.81	22.96
2757	NASDAQ	RMBS	Tue, Apr 29, 2008	22.12	24.15	22.07	23.24
2756	NASDAQ	RMBS	Mon, Apr 28, 2008	22.86	22.92	21.89	22.28
2755	NASDAQ	RMBS	Fri, Apr 25, 2008	22.87	23.53	22.17	22.78
2754	NASDAQ	RMBS	Thu, Apr 24, 2008	23.83	23.85	23.01	23.37
2753	NASDAQ	RMBS	Wed, Apr 23, 2008	24.19	24.24	23.58	23.73
2752	NASDAQ	RMBS	Tue, Apr 22, 2008	22.50	24.30	22.15	23.19
2751	NASDAQ	RMBS	Mon, Apr 21, 2008	22.50	22.76	22.29	22.54
2750	NASDAQ	RMBS	Fri, Apr 18, 2008	22.40	22.75	22.10	22.51
2749	NASDAQ	RMBS	Thu, Apr 17, 2008	22.49	22.70	22.20	22.42
2748	NASDAQ	RMBS	Wed, Apr 16, 2008	22.50	22.94	22.28	22.73
2747	NASDAQ	RMBS	Tue, Apr 15, 2008	22.60	22.88	21.96	22.26
2746	NASDAQ	RMBS	Mon, Apr 14, 2008	22.69	22.91	22.30	22.44
2745	NASDAQ	RMBS	Fri, Apr 11, 2008	23.10	23.26	22.70	22.79
2744	NASDAQ	RMBS	Thu, Apr 10, 2008	23.48	23.79	23.05	23.43
2743	NASDAQ	RMBS	Wed, Apr 9, 2008	23.22	23.86	23.19	23.42
2742	NASDAQ	RMBS	Tue, Apr 8, 2008	23.32	23.65	23.05	23.21
2741	NASDAQ	RMBS	Mon, Apr 7, 2008	24.35	24.52	23.51	23.71
2740	NASDAQ	RMBS	Fri, Apr 4, 2008	24.57	24.57	23.65	24.10
2739	NASDAQ	RMBS	Thu, Apr 3, 2008	23.38	24.85	23.38	24.49
2738	NASDAQ	RMBS	Wed, Apr 2, 2008	23.60	24.42	23.37	23.94
2737	NASDAQ	RMBS	Tue, Apr 1, 2008	23.66	23.90	23.35	23.60
2736	NASDAQ	RMBS	Mon, Mar 31, 2008	23.05	23.74	22.84	23.31
2735	NASDAQ	RMBS	Fri, Mar 28, 2008	22.97	24.17	22.66	22.75
2734	NASDAQ	RMBS	Thu, Mar 27, 2008	25.91	26.41	23.47	24.10
2733	NASDAQ	RMBS	Wed, Mar 26, 2008	18.73	26.30	18.66	25.86
2732	NASDAQ	RMBS	Tue, Mar 25, 2008	18.90	18.97	18.47	18.61
2731	NASDAQ	RMBS	Mon, Mar 24, 2008	17.86	18.88	17.86	18.71
2730	NASDAQ	RMBS	Thu, Mar 20, 2008	17.22	17.69	16.97	17.67
2729	NASDAQ	RMBS	Wed, Mar 19, 2008	18.02	18.07	17.18	17.19
2728	NASDAQ	RMBS	Tue, Mar 18, 2008	17.76	17.94	17.28	17.93
2727	NASDAQ	RMBS	Mon, Mar 17, 2008	17.34	17.82	16.85	17.36
2726	NASDAQ	RMBS	Fri, Mar 14, 2008	18.48	18.62	17.57	17.75
2725	NASDAQ	RMBS	Thu, Mar 13, 2008	17.78	18.57	17.62	18.38
2724	NASDAQ	RMBS	Wed, Mar 12, 2008	18.47	18.58	17.91	17.96
2723	NASDAQ	RMBS	Tue, Mar 11, 2008	17.69	18.40	17.45	18.40
2722	NASDAQ	RMBS	Mon, Mar 10, 2008	18.17	18.26	17.27	17.32
2721	NASDAQ	RMBS	Fri, Mar 7, 2008	18.01	18.89	17.61	17.90
2720	NASDAQ	RMBS	Thu, Mar 6, 2008	17.91	18.87	17.85	18.28
2719	NASDAQ	RMBS	Wed, Mar 5, 2008	17.44	18.09	17.18	17.95
2718	NASDAQ	RMBS	Tue, Mar 4, 2008	17.26	17.60	16.85	17.32
2717	NASDAQ	RMBS	Mon, Mar 3, 2008	17.90	17.99	17.34	17.62
2716	NASDAQ	RMBS	Fri, Feb 29, 2008	18.41	18.61	17.85	18.03
2715	NASDAQ	RMBS	Thu, Feb 28, 2008	19.39	19.39	18.59	18.68
2714	NASDAQ	RMBS	Wed, Feb 27, 2008	18.51	19.38	18.51	19.03
2713	NASDAQ	RMBS	Tue, Feb 26, 2008	18.10	18.99	18.01	18.71
2712	NASDAQ	RMBS	Mon, Feb 25, 2008	17.77	18.29	17.40	18.14
2711	NASDAQ	RMBS	Fri, Feb 22, 2008	18.01	18.10	17.32	17.84
2710	NASDAQ	RMBS	Thu, Feb 21, 2008	18.70	18.75	17.79	17.89
2709	NASDAQ	RMBS	Wed, Feb 20, 2008	18.24	18.62	17.96	18.36
2708	NASDAQ	RMBS	Tue, Feb 19, 2008	18.58	18.99	18.36	18.43
2707	NASDAQ	RMBS	Fri, Feb 15, 2008	18.66	18.94	18.25	18.28
2706	NASDAQ	RMBS	Thu, Feb 14, 2008	18.68	19.03	18.38	18.63
2705	NASDAQ	RMBS	Wed, Feb 13, 2008	18.38	18.59	18.11	18.55
2704	NASDAQ	RMBS	Tue, Feb 12, 2008	18.40	18.75	18.21	18.31
2703	NASDAQ	RMBS	Mon, Feb 11, 2008	18.19	18.52	17.96	18.28
2702	NASDAQ	RMBS	Fri, Feb 8, 2008	17.40	18.14	17.37	17.80
2701	NASDAQ	RMBS	Thu, Feb 7, 2008	17.03	17.84	16.64	17.50
2700	NASDAQ	RMBS	Wed, Feb 6, 2008	18.36	18.49	17.16	17.22
2699	NASDAQ	RMBS	Tue, Feb 5, 2008	19.39	19.69	18.11	18.18
2698	NASDAQ	RMBS	Mon, Feb 4, 2008	20.00	20.62	20.00	20.13
2697	NASDAQ	RMBS	Fri, Feb 1, 2008	19.66	20.00	19.55	19.86
2696	NASDAQ	RMBS	Thu, Jan 31, 2008	19.56	20.05	19.08	19.46
2695	NASDAQ	RMBS	Wed, Jan 30, 2008	17.48	20.80	17.17	19.46
2694	NASDAQ	RMBS	Tue, Jan 29, 2008	16.51	16.65	16.10	16.52
2693	NASDAQ	RMBS	Mon, Jan 28, 2008	15.87	16.35	15.62	16.35
2692	NASDAQ	RMBS	Fri, Jan 25, 2008	16.56	16.85	15.75	15.78
2691	NASDAQ	RMBS	Thu, Jan 24, 2008	15.83	16.50	15.83	16.38
2690	NASDAQ	RMBS	Wed, Jan 23, 2008	15.00	15.96	14.99	15.88
2689	NASDAQ	RMBS	Tue, Jan 22, 2008	14.75	16.20	14.64	15.52
2688	NASDAQ	RMBS	Fri, Jan 18, 2008	15.80	16.20	15.59	15.85
2687	NASDAQ	RMBS	Thu, Jan 17, 2008	16.49	16.94	15.64	15.76
2686	NASDAQ	RMBS	Wed, Jan 16, 2008	16.70	17.00	16.05	16.52
2685	NASDAQ	RMBS	Tue, Jan 15, 2008	17.77	17.85	16.92	17.00
2684	NASDAQ	RMBS	Mon, Jan 14, 2008	18.00	18.19	17.76	18.02
2683	NASDAQ	RMBS	Fri, Jan 11, 2008	18.59	18.64	17.51	17.67
2682	NASDAQ	RMBS	Thu, Jan 10, 2008	17.53	18.98	17.41	18.57
2681	NASDAQ	RMBS	Wed, Jan 9, 2008	17.96	18.01	17.09	17.63
2680	NASDAQ	RMBS	Tue, Jan 8, 2008	18.53	19.19	18.14	18.15
2679	NASDAQ	RMBS	Mon, Jan 7, 2008	18.95	19.47	18.48	18.64
2678	NASDAQ	RMBS	Fri, Jan 4, 2008	20.20	20.28	19.35	19.53
2677	NASDAQ	RMBS	Thu, Jan 3, 2008	20.44	20.95	20.16	20.43
2676	NASDAQ	RMBS	Wed, Jan 2, 2008	21.00	21.14	20.26	20.43
2675	NASDAQ	RMBS	Mon, Dec 31, 2007	21.12	21.12	20.55	20.94
2674	NASDAQ	RMBS	Fri, Dec 28, 2007	21.09	21.58	20.93	21.13
2673	NASDAQ	RMBS	Thu, Dec 27, 2007	21.33	21.69	21.04	21.13
2672	NASDAQ	RMBS	Wed, Dec 26, 2007	20.78	21.55	20.78	21.53
2671	NASDAQ	RMBS	Mon, Dec 24, 2007	20.61	21.00	20.57	20.93
2670	NASDAQ	RMBS	Fri, Dec 21, 2007	20.72	20.78	20.15	20.63
2669	NASDAQ	RMBS	Thu, Dec 20, 2007	20.25	20.72	20.25	20.72
2668	NASDAQ	RMBS	Wed, Dec 19, 2007	19.51	20.26	19.16	20.17
2667	NASDAQ	RMBS	Tue, Dec 18, 2007	21.50	21.57	20.68	21.11
2666	NASDAQ	RMBS	Mon, Dec 17, 2007	21.15	22.20	20.82	21.21
2665	NASDAQ	RMBS	Fri, Dec 14, 2007	20.09	21.06	20.09	20.68
2664	NASDAQ	RMBS	Thu, Dec 13, 2007	20.18	20.57	19.84	20.20
2663	NASDAQ	RMBS	Wed, Dec 12, 2007	21.08	21.32	20.21	20.43
2662	NASDAQ	RMBS	Tue, Dec 11, 2007	20.90	21.57	20.63	20.81
2661	NASDAQ	RMBS	Mon, Dec 10, 2007	21.00	21.35	20.81	20.91
2660	NASDAQ	RMBS	Fri, Dec 7, 2007	21.06	21.42	20.89	21.04
2659	NASDAQ	RMBS	Thu, Dec 6, 2007	20.05	21.36	20.04	21.30
2658	NASDAQ	RMBS	Wed, Dec 5, 2007	19.45	19.98	19.45	19.84
2657	NASDAQ	RMBS	Tue, Dec 4, 2007	19.25	19.59	19.00	19.24
2656	NASDAQ	RMBS	Mon, Dec 3, 2007	19.20	19.49	19.02	19.20
2655	NASDAQ	RMBS	Fri, Nov 30, 2007	19.42	19.93	19.12	19.39
2654	NASDAQ	RMBS	Thu, Nov 29, 2007	19.07	19.42	19.00	19.42
2653	NASDAQ	RMBS	Wed, Nov 28, 2007	18.55	19.20	18.50	19.11
2652	NASDAQ	RMBS	Tue, Nov 27, 2007	18.46	18.68	18.08	18.40
2651	NASDAQ	RMBS	Mon, Nov 26, 2007	18.40	18.98	18.29	18.35
2650	NASDAQ	RMBS	Fri, Nov 23, 2007	18.41	18.67	18.02	18.53
2649	NASDAQ	RMBS	Wed, Nov 21, 2007	18.40	18.59	17.64	18.16
2648	NASDAQ	RMBS	Tue, Nov 20, 2007	18.67	19.30	18.42	18.81
2647	NASDAQ	RMBS	Mon, Nov 19, 2007	19.23	19.29	18.36	18.43
2646	NASDAQ	RMBS	Fri, Nov 16, 2007	19.35	19.40	18.64	19.30
2645	NASDAQ	RMBS	Thu, Nov 15, 2007	18.55	18.97	18.29	18.44
2644	NASDAQ	RMBS	Wed, Nov 14, 2007	19.00	19.20	18.59	18.65
2643	NASDAQ	RMBS	Tue, Nov 13, 2007	18.95	19.22	18.72	18.97
2642	NASDAQ	RMBS	Mon, Nov 12, 2007	19.55	19.80	18.86	18.95
2641	NASDAQ	RMBS	Fri, Nov 9, 2007	19.51	19.95	19.32	19.50
2640	NASDAQ	RMBS	Thu, Nov 8, 2007	20.08	20.25	19.34	19.91
2639	NASDAQ	RMBS	Wed, Nov 7, 2007	19.43	19.96	19.28	19.36
2638	NASDAQ	RMBS	Tue, Nov 6, 2007	19.13	19.85	19.03	19.76
2637	NASDAQ	RMBS	Mon, Nov 5, 2007	19.26	19.59	18.58	19.07
2636	NASDAQ	RMBS	Fri, Nov 2, 2007	19.87	19.99	19.45	19.51
2635	NASDAQ	RMBS	Thu, Nov 1, 2007	19.25	20.00	19.02	19.73
2634	NASDAQ	RMBS	Wed, Oct 31, 2007	19.68	19.98	19.50	19.79
2633	NASDAQ	RMBS	Tue, Oct 30, 2007	19.94	20.07	19.64	19.72
2632	NASDAQ	RMBS	Mon, Oct 29, 2007	19.40	20.06	19.40	20.05
2631	NASDAQ	RMBS	Fri, Oct 26, 2007	19.23	19.55	19.02	19.32
2630	NASDAQ	RMBS	Thu, Oct 25, 2007	19.54	19.85	19.02	19.12
2629	NASDAQ	RMBS	Wed, Oct 24, 2007	19.72	19.82	18.81	19.43
2628	NASDAQ	RMBS	Tue, Oct 23, 2007	20.26	20.46	19.61	19.76
2627	NASDAQ	RMBS	Mon, Oct 22, 2007	19.82	20.29	19.68	20.22
2626	NASDAQ	RMBS	Fri, Oct 19, 2007	21.03	21.09	19.97	20.00
2625	NASDAQ	RMBS	Thu, Oct 18, 2007	20.93	21.55	20.75	21.16
2624	NASDAQ	RMBS	Wed, Oct 17, 2007	21.00	21.15	19.78	20.30
2623	NASDAQ	RMBS	Tue, Oct 16, 2007	20.67	21.16	20.65	20.78
2622	NASDAQ	RMBS	Mon, Oct 15, 2007	20.67	21.22	20.66	20.81
2621	NASDAQ	RMBS	Fri, Oct 12, 2007	20.72	21.10	20.55	20.70
2620	NASDAQ	RMBS	Thu, Oct 11, 2007	21.48	21.59	20.00	20.41
2619	NASDAQ	RMBS	Wed, Oct 10, 2007	21.01	21.40	21.01	21.39
2618	NASDAQ	RMBS	Tue, Oct 9, 2007	21.38	21.49	20.73	21.07
2617	NASDAQ	RMBS	Mon, Oct 8, 2007	20.85	21.29	20.82	21.01
2616	NASDAQ	RMBS	Fri, Oct 5, 2007	20.52	21.05	20.52	20.84
2615	NASDAQ	RMBS	Thu, Oct 4, 2007	20.31	20.65	20.25	20.33
2614	NASDAQ	RMBS	Wed, Oct 3, 2007	20.35	20.57	20.11	20.17
2613	NASDAQ	RMBS	Tue, Oct 2, 2007	19.89	20.47	19.77	20.36
2612	NASDAQ	RMBS	Mon, Oct 1, 2007	18.98	20.00	18.96	19.63
2611	NASDAQ	RMBS	Fri, Sep 28, 2007	19.30	19.42	19.03	19.11
2610	NASDAQ	RMBS	Thu, Sep 27, 2007	19.30	19.60	19.25	19.32
2609	NASDAQ	RMBS	Wed, Sep 26, 2007	19.19	19.54	19.02	19.08
2608	NASDAQ	RMBS	Tue, Sep 25, 2007	18.50	18.89	18.50	18.79
2607	NASDAQ	RMBS	Mon, Sep 24, 2007	18.60	18.95	18.40	18.57
2606	NASDAQ	RMBS	Fri, Sep 21, 2007	18.35	18.36	18.10	18.19
2605	NASDAQ	RMBS	Thu, Sep 20, 2007	18.35	18.40	18.01	18.07
2604	NASDAQ	RMBS	Wed, Sep 19, 2007	18.99	19.25	18.26	18.41
2603	NASDAQ	RMBS	Tue, Sep 18, 2007	18.51	18.89	18.30	18.80
2602	NASDAQ	RMBS	Mon, Sep 17, 2007	18.11	18.55	17.91	18.22
2601	NASDAQ	RMBS	Fri, Sep 14, 2007	17.29	18.00	17.23	17.92
2600	NASDAQ	RMBS	Thu, Sep 13, 2007	17.00	17.76	16.81	17.40
2599	NASDAQ	RMBS	Wed, Sep 12, 2007	15.83	17.15	15.63	16.71
2598	NASDAQ	RMBS	Tue, Sep 11, 2007	15.74	15.84	15.53	15.76
2597	NASDAQ	RMBS	Mon, Sep 10, 2007	15.86	16.07	15.43	15.70
2596	NASDAQ	RMBS	Fri, Sep 7, 2007	15.17	15.45	15.17	15.44
2595	NASDAQ	RMBS	Thu, Sep 6, 2007	15.48	15.70	15.37	15.48
2594	NASDAQ	RMBS	Wed, Sep 5, 2007	15.31	15.58	15.30	15.48
2593	NASDAQ	RMBS	Tue, Sep 4, 2007	15.15	15.68	15.07	15.45
2592	NASDAQ	RMBS	Fri, Aug 31, 2007	15.06	15.15	14.82	15.08
2591	NASDAQ	RMBS	Thu, Aug 30, 2007	14.60	15.05	14.60	14.71
2590	NASDAQ	RMBS	Wed, Aug 29, 2007	14.70	14.97	14.53	14.75
2589	NASDAQ	RMBS	Tue, Aug 28, 2007	15.03	15.15	14.50	14.59
2588	NASDAQ	RMBS	Mon, Aug 27, 2007	15.02	15.46	14.61	15.16
2587	NASDAQ	RMBS	Fri, Aug 24, 2007	13.60	14.05	13.60	14.05
2586	NASDAQ	RMBS	Thu, Aug 23, 2007	14.21	14.27	13.51	13.67
2585	NASDAQ	RMBS	Wed, Aug 22, 2007	14.09	14.23	13.99	14.17
2584	NASDAQ	RMBS	Tue, Aug 21, 2007	13.30	13.80	13.27	13.80
2583	NASDAQ	RMBS	Mon, Aug 20, 2007	13.43	13.49	13.16	13.34
2582	NASDAQ	RMBS	Fri, Aug 17, 2007	12.74	13.19	12.67	13.19
2581	NASDAQ	RMBS	Thu, Aug 16, 2007	12.91	12.99	12.05	12.46
2580	NASDAQ	RMBS	Wed, Aug 15, 2007	13.23	13.60	13.00	13.04
2579	NASDAQ	RMBS	Tue, Aug 14, 2007	13.80	13.91	13.27	13.29
2578	NASDAQ	RMBS	Mon, Aug 13, 2007	14.30	14.31	13.69	13.79
2577	NASDAQ	RMBS	Fri, Aug 10, 2007	14.45	14.59	13.75	14.15
2576	NASDAQ	RMBS	Thu, Aug 9, 2007	14.40	15.50	14.18	14.96
2575	NASDAQ	RMBS	Wed, Aug 8, 2007	14.16	15.44	14.11	14.80
2574	NASDAQ	RMBS	Tue, Aug 7, 2007	13.05	13.90	13.03	13.69
2573	NASDAQ	RMBS	Mon, Aug 6, 2007	13.01	13.20	12.61	13.06
2572	NASDAQ	RMBS	Fri, Aug 3, 2007	13.60	13.60	12.95	12.95
2571	NASDAQ	RMBS	Thu, Aug 2, 2007	13.50	13.65	13.32	13.59
2570	NASDAQ	RMBS	Wed, Aug 1, 2007	13.45	13.67	12.97	13.43
2569	NASDAQ	RMBS	Tue, Jul 31, 2007	14.17	14.17	13.50	13.51
2568	NASDAQ	RMBS	Mon, Jul 30, 2007	13.72	14.07	13.47	13.94
2567	NASDAQ	RMBS	Fri, Jul 27, 2007	14.86	14.89	13.39	13.71
2566	NASDAQ	RMBS	Thu, Jul 26, 2007	16.20	16.32	15.60	15.99
2565	NASDAQ	RMBS	Wed, Jul 25, 2007	16.50	16.60	16.15	16.27
2564	NASDAQ	RMBS	Tue, Jul 24, 2007	16.80	16.80	16.17	16.37
2563	NASDAQ	RMBS	Mon, Jul 23, 2007	17.52	17.65	16.89	16.89
2562	NASDAQ	RMBS	Fri, Jul 20, 2007	17.78	17.82	17.49	17.50
2561	NASDAQ	RMBS	Thu, Jul 19, 2007	17.82	17.90	17.68	17.85
2560	NASDAQ	RMBS	Wed, Jul 18, 2007	17.86	17.89	17.64	17.81
2559	NASDAQ	RMBS	Tue, Jul 17, 2007	17.90	18.08	17.81	17.89
2558	NASDAQ	RMBS	Mon, Jul 16, 2007	17.85	18.04	17.66	17.89
2557	NASDAQ	RMBS	Fri, Jul 13, 2007	17.97	18.12	17.83	17.89
2556	NASDAQ	RMBS	Thu, Jul 12, 2007	17.87	18.00	17.66	17.96
2555	NASDAQ	RMBS	Wed, Jul 11, 2007	17.85	17.97	17.75	17.86
2554	NASDAQ	RMBS	Tue, Jul 10, 2007	18.07	18.19	17.85	17.87
2553	NASDAQ	RMBS	Mon, Jul 9, 2007	18.09	18.20	17.98	18.20
2552	NASDAQ	RMBS	Fri, Jul 6, 2007	18.01	18.18	17.92	18.12
2551	NASDAQ	RMBS	Thu, Jul 5, 2007	18.02	18.12	17.87	18.05
2550	NASDAQ	RMBS	Tue, Jul 3, 2007	18.10	18.24	18.00	18.13
2549	NASDAQ	RMBS	Mon, Jul 2, 2007	18.01	18.16	17.98	18.12
2548	NASDAQ	RMBS	Fri, Jun 29, 2007	18.04	18.22	17.85	17.98
2547	NASDAQ	RMBS	Thu, Jun 28, 2007	18.15	18.21	17.94	17.97
2546	NASDAQ	RMBS	Wed, Jun 27, 2007	17.91	18.23	17.80	18.21
2545	NASDAQ	RMBS	Tue, Jun 26, 2007	18.20	18.31	17.95	18.04
2544	NASDAQ	RMBS	Mon, Jun 25, 2007	18.58	18.65	18.16	18.22
2543	NASDAQ	RMBS	Fri, Jun 22, 2007	18.95	19.10	18.51	18.65
2542	NASDAQ	RMBS	Thu, Jun 21, 2007	18.30	18.91	18.20	18.82
2541	NASDAQ	RMBS	Wed, Jun 20, 2007	18.45	18.52	18.22	18.32
2540	NASDAQ	RMBS	Tue, Jun 19, 2007	18.31	18.51	18.06	18.40
2539	NASDAQ	RMBS	Mon, Jun 18, 2007	18.12	18.33	18.02	18.06
2538	NASDAQ	RMBS	Fri, Jun 15, 2007	18.25	18.47	18.16	18.19
2537	NASDAQ	RMBS	Thu, Jun 14, 2007	18.01	18.29	18.01	18.14
2536	NASDAQ	RMBS	Wed, Jun 13, 2007	17.80	18.12	17.77	18.08
2535	NASDAQ	RMBS	Tue, Jun 12, 2007	17.86	17.96	17.73	17.78
2534	NASDAQ	RMBS	Mon, Jun 11, 2007	18.16	18.30	17.90	18.00
2533	NASDAQ	RMBS	Fri, Jun 8, 2007	18.08	18.32	17.67	18.13
2532	NASDAQ	RMBS	Thu, Jun 7, 2007	18.52	18.70	18.10	18.12
2531	NASDAQ	RMBS	Wed, Jun 6, 2007	19.00	19.00	18.53	18.66
2530	NASDAQ	RMBS	Tue, Jun 5, 2007	19.29	19.48	18.93	19.03
2529	NASDAQ	RMBS	Mon, Jun 4, 2007	19.16	19.48	19.03	19.26
2528	NASDAQ	RMBS	Fri, Jun 1, 2007	18.83	19.33	18.81	19.27
2527	NASDAQ	RMBS	Thu, May 31, 2007	18.66	18.94	18.65	18.88
2526	NASDAQ	RMBS	Wed, May 30, 2007	18.70	18.83	18.50	18.66
2525	NASDAQ	RMBS	Tue, May 29, 2007	19.05	19.12	18.78	18.84
2524	NASDAQ	RMBS	Fri, May 25, 2007	18.90	19.11	18.89	18.96
2523	NASDAQ	RMBS	Thu, May 24, 2007	19.04	19.43	18.73	18.79
2522	NASDAQ	RMBS	Wed, May 23, 2007	19.40	19.40	19.02	19.09
2521	NASDAQ	RMBS	Tue, May 22, 2007	19.09	19.38	19.06	19.32
2520	NASDAQ	RMBS	Mon, May 21, 2007	19.02	19.42	18.94	19.12
2519	NASDAQ	RMBS	Fri, May 18, 2007	19.15	19.19	18.86	19.13
2518	NASDAQ	RMBS	Thu, May 17, 2007	18.96	19.10	18.78	18.98
2517	NASDAQ	RMBS	Wed, May 16, 2007	18.90	19.30	18.77	19.06
2516	NASDAQ	RMBS	Tue, May 15, 2007	19.08	19.37	18.92	18.96
2515	NASDAQ	RMBS	Mon, May 14, 2007	19.39	19.57	19.10	19.16
2514	NASDAQ	RMBS	Fri, May 11, 2007	19.15	19.49	19.10	19.44
2513	NASDAQ	RMBS	Thu, May 10, 2007	19.56	19.83	19.08	19.16
2512	NASDAQ	RMBS	Wed, May 9, 2007	19.54	19.75	19.20	19.72
2511	NASDAQ	RMBS	Tue, May 8, 2007	19.74	19.92	19.53	19.64
2510	NASDAQ	RMBS	Mon, May 7, 2007	19.66	19.99	19.66	19.91
2509	NASDAQ	RMBS	Fri, May 4, 2007	19.90	19.98	19.62	19.81
2508	NASDAQ	RMBS	Thu, May 3, 2007	19.82	20.10	19.74	19.76
2507	NASDAQ	RMBS	Wed, May 2, 2007	19.47	19.98	19.44	19.80
2506	NASDAQ	RMBS	Tue, May 1, 2007	19.78	19.79	19.20	19.50
2505	NASDAQ	RMBS	Mon, Apr 30, 2007	20.21	20.40	19.81	19.81
2504	NASDAQ	RMBS	Fri, Apr 27, 2007	20.50	20.63	20.16	20.26
2503	NASDAQ	RMBS	Thu, Apr 26, 2007	20.15	20.71	20.05	20.57
2502	NASDAQ	RMBS	Wed, Apr 25, 2007	20.56	21.00	20.41	20.77
2501	NASDAQ	RMBS	Tue, Apr 24, 2007	20.57	20.70	20.26	20.40
2500	NASDAQ	RMBS	Mon, Apr 23, 2007	20.55	20.77	20.24	20.33
2499	NASDAQ	RMBS	Fri, Apr 20, 2007	21.01	21.11	20.46	20.54
2498	NASDAQ	RMBS	Thu, Apr 19, 2007	20.83	21.20	20.48	20.83
2497	NASDAQ	RMBS	Wed, Apr 18, 2007	20.50	21.04	20.50	20.81
2496	NASDAQ	RMBS	Tue, Apr 17, 2007	20.38	20.85	20.38	20.72
2495	NASDAQ	RMBS	Mon, Apr 16, 2007	20.85	21.80	20.54	20.65
2494	NASDAQ	RMBS	Fri, Apr 13, 2007	20.64	21.04	20.54	20.90
2493	NASDAQ	RMBS	Thu, Apr 12, 2007	20.80	21.30	20.53	20.74
2492	NASDAQ	RMBS	Wed, Apr 11, 2007	20.95	21.15	20.82	20.94
2491	NASDAQ	RMBS	Tue, Apr 10, 2007	21.21	21.33	20.91	20.93
2490	NASDAQ	RMBS	Mon, Apr 9, 2007	22.00	22.00	21.19	21.21
2489	NASDAQ	RMBS	Thu, Apr 5, 2007	21.60	21.90	21.43	21.80
2488	NASDAQ	RMBS	Wed, Apr 4, 2007	21.27	21.95	21.10	21.74
2487	NASDAQ	RMBS	Tue, Apr 3, 2007	21.39	21.49	21.04	21.23
2486	NASDAQ	RMBS	Mon, Apr 2, 2007	21.31	21.35	20.90	21.14
2485	NASDAQ	RMBS	Fri, Mar 30, 2007	21.29	21.33	20.92	21.25
2484	NASDAQ	RMBS	Thu, Mar 29, 2007	21.62	21.73	21.11	21.32
2483	NASDAQ	RMBS	Wed, Mar 28, 2007	21.42	21.64	21.24	21.40
2482	NASDAQ	RMBS	Tue, Mar 27, 2007	21.55	21.98	21.46	21.73
2481	NASDAQ	RMBS	Mon, Mar 26, 2007	21.35	21.90	21.30	21.67
2480	NASDAQ	RMBS	Fri, Mar 23, 2007	21.69	21.93	21.52	21.55
2479	NASDAQ	RMBS	Thu, Mar 22, 2007	21.17	21.75	21.00	21.63
2478	NASDAQ	RMBS	Wed, Mar 21, 2007	20.92	21.50	20.56	21.15
2477	NASDAQ	RMBS	Tue, Mar 20, 2007	21.03	21.64	20.91	21.05
2476	NASDAQ	RMBS	Mon, Mar 19, 2007	20.17	20.33	19.71	19.83
2475	NASDAQ	RMBS	Fri, Mar 16, 2007	20.20	20.34	19.94	20.07
2474	NASDAQ	RMBS	Thu, Mar 15, 2007	20.29	20.64	20.10	20.28
2473	NASDAQ	RMBS	Wed, Mar 14, 2007	19.91	20.30	19.67	20.23
2472	NASDAQ	RMBS	Tue, Mar 13, 2007	20.26	20.77	19.80	19.91
2471	NASDAQ	RMBS	Mon, Mar 12, 2007	20.08	20.75	20.08	20.53
2470	NASDAQ	RMBS	Fri, Mar 9, 2007	20.35	20.68	20.12	20.30
2469	NASDAQ	RMBS	Thu, Mar 8, 2007	20.40	20.60	19.89	20.04
2468	NASDAQ	RMBS	Wed, Mar 7, 2007	19.73	20.18	19.58	19.95
2467	NASDAQ	RMBS	Tue, Mar 6, 2007	19.79	20.12	19.33	19.82
2466	NASDAQ	RMBS	Mon, Mar 5, 2007	19.20	19.74	19.13	19.25
2465	NASDAQ	RMBS	Fri, Mar 2, 2007	20.10	20.49	19.41	19.62
2464	NASDAQ	RMBS	Thu, Mar 1, 2007	19.23	20.79	18.87	20.31
2463	NASDAQ	RMBS	Wed, Feb 28, 2007	20.48	20.52	19.73	19.92
2462	NASDAQ	RMBS	Tue, Feb 27, 2007	20.66	20.85	19.85	20.20
2461	NASDAQ	RMBS	Mon, Feb 26, 2007	22.08	22.09	21.01	21.41
2460	NASDAQ	RMBS	Fri, Feb 23, 2007	21.90	22.08	21.65	21.79
2459	NASDAQ	RMBS	Thu, Feb 22, 2007	22.07	22.32	21.73	21.90
2458	NASDAQ	RMBS	Wed, Feb 21, 2007	21.91	22.18	21.73	21.95
2457	NASDAQ	RMBS	Tue, Feb 20, 2007	22.45	22.45	21.90	22.18
2456	NASDAQ	RMBS	Fri, Feb 16, 2007	22.84	23.08	22.29	22.64
2455	NASDAQ	RMBS	Thu, Feb 15, 2007	22.20	22.54	21.91	22.45
2454	NASDAQ	RMBS	Wed, Feb 14, 2007	21.90	22.17	21.83	22.00
2453	NASDAQ	RMBS	Tue, Feb 13, 2007	22.05	22.44	21.57	21.85
2452	NASDAQ	RMBS	Mon, Feb 12, 2007	22.77	22.89	21.69	21.86
2451	NASDAQ	RMBS	Fri, Feb 9, 2007	23.23	23.44	22.29	22.35
2450	NASDAQ	RMBS	Thu, Feb 8, 2007	23.00	23.95	22.00	23.17
2449	NASDAQ	RMBS	Wed, Feb 7, 2007	22.17	22.98	21.79	22.31
2448	NASDAQ	RMBS	Tue, Feb 6, 2007	23.05	23.30	22.24	22.30
2447	NASDAQ	RMBS	Mon, Feb 5, 2007	22.50	23.55	19.95	23.50
2446	NASDAQ	RMBS	Fri, Feb 2, 2007	18.71	19.35	18.65	18.92
2445	NASDAQ	RMBS	Thu, Feb 1, 2007	18.78	18.84	18.50	18.69
2444	NASDAQ	RMBS	Wed, Jan 31, 2007	18.44	18.80	18.23	18.59
2443	NASDAQ	RMBS	Tue, Jan 30, 2007	18.22	18.98	18.20	18.57
2442	NASDAQ	RMBS	Mon, Jan 29, 2007	18.74	18.80	18.15	18.25
2441	NASDAQ	RMBS	Fri, Jan 26, 2007	17.51	19.36	17.49	18.96
2440	NASDAQ	RMBS	Thu, Jan 25, 2007	17.85	18.20	17.32	17.35
2439	NASDAQ	RMBS	Wed, Jan 24, 2007	17.54	18.34	17.53	17.90
2438	NASDAQ	RMBS	Tue, Jan 23, 2007	17.52	17.90	17.36	17.54
2437	NASDAQ	RMBS	Mon, Jan 22, 2007	18.08	18.09	17.31	17.47
2436	NASDAQ	RMBS	Fri, Jan 19, 2007	17.81	18.15	17.60	17.85
2435	NASDAQ	RMBS	Thu, Jan 18, 2007	18.86	19.07	17.90	17.99
2434	NASDAQ	RMBS	Wed, Jan 17, 2007	18.97	19.36	18.71	19.10
2433	NASDAQ	RMBS	Tue, Jan 16, 2007	19.29	19.40	18.80	18.98
2432	NASDAQ	RMBS	Fri, Jan 12, 2007	19.30	19.56	19.05	19.30
2431	NASDAQ	RMBS	Thu, Jan 11, 2007	19.60	19.99	19.21	19.38
2430	NASDAQ	RMBS	Wed, Jan 10, 2007	18.39	19.10	18.35	18.95
2429	NASDAQ	RMBS	Tue, Jan 9, 2007	18.85	18.92	18.45	18.66
2428	NASDAQ	RMBS	Mon, Jan 8, 2007	19.25	19.25	18.75	18.83
2427	NASDAQ	RMBS	Fri, Jan 5, 2007	19.24	19.48	18.92	19.17
2426	NASDAQ	RMBS	Thu, Jan 4, 2007	19.20	19.59	18.77	19.50
2425	NASDAQ	RMBS	Wed, Jan 3, 2007	20.00	20.36	18.65	19.16
2424	NASDAQ	RMBS	Fri, Dec 29, 2006	19.14	19.40	18.86	18.93
2423	NASDAQ	RMBS	Thu, Dec 28, 2006	18.85	19.22	18.77	19.18
2422	NASDAQ	RMBS	Wed, Dec 27, 2006	18.77	19.00	18.65	18.83
2421	NASDAQ	RMBS	Tue, Dec 26, 2006	18.65	19.05	18.63	18.77
2420	NASDAQ	RMBS	Fri, Dec 22, 2006	19.12	19.25	18.75	18.79
2419	NASDAQ	RMBS	Thu, Dec 21, 2006	19.52	19.83	19.01	19.09
2418	NASDAQ	RMBS	Wed, Dec 20, 2006	19.41	19.88	19.31	19.60
2417	NASDAQ	RMBS	Tue, Dec 19, 2006	19.51	19.69	19.12	19.38
2416	NASDAQ	RMBS	Mon, Dec 18, 2006	20.05	20.45	19.77	19.87
2415	NASDAQ	RMBS	Fri, Dec 15, 2006	20.78	20.91	19.80	20.03
2414	NASDAQ	RMBS	Thu, Dec 14, 2006	20.10	20.75	19.74	20.53
2413	NASDAQ	RMBS	Wed, Dec 13, 2006	20.68	20.85	19.91	20.10
2412	NASDAQ	RMBS	Tue, Dec 12, 2006	20.73	20.95	20.31	20.62
2411	NASDAQ	RMBS	Mon, Dec 11, 2006	21.19	21.58	20.83	20.92
2410	NASDAQ	RMBS	Fri, Dec 8, 2006	21.21	21.63	21.07	21.30
2409	NASDAQ	RMBS	Thu, Dec 7, 2006	22.00	22.33	21.46	21.49
2408	NASDAQ	RMBS	Wed, Dec 6, 2006	21.71	22.29	21.60	21.88
2407	NASDAQ	RMBS	Tue, Dec 5, 2006	21.97	22.45	21.72	21.95
2406	NASDAQ	RMBS	Mon, Dec 4, 2006	21.59	22.18	21.36	21.87
2405	NASDAQ	RMBS	Fri, Dec 1, 2006	22.16	22.35	21.13	21.51
2404	NASDAQ	RMBS	Thu, Nov 30, 2006	22.39	22.74	21.85	22.30
2403	NASDAQ	RMBS	Wed, Nov 29, 2006	22.64	22.89	21.55	21.90
2402	NASDAQ	RMBS	Tue, Nov 28, 2006	21.78	22.55	21.57	22.19
2401	NASDAQ	RMBS	Mon, Nov 27, 2006	23.73	23.83	21.74	21.74
2400	NASDAQ	RMBS	Fri, Nov 24, 2006	21.02	23.50	21.02	23.10
2399	NASDAQ	RMBS	Wed, Nov 22, 2006	21.22	21.47	21.04	21.39
2398	NASDAQ	RMBS	Tue, Nov 21, 2006	21.42	21.73	20.95	21.02
2397	NASDAQ	RMBS	Mon, Nov 20, 2006	20.75	21.60	20.25	21.20
2396	NASDAQ	RMBS	Fri, Nov 17, 2006	22.60	23.50	21.02	21.12
2395	NASDAQ	RMBS	Thu, Nov 16, 2006	18.40	21.88	18.10	21.72
2394	NASDAQ	RMBS	Wed, Nov 15, 2006	16.99	17.14	16.57	16.65
2393	NASDAQ	RMBS	Tue, Nov 14, 2006	16.53	16.87	16.40	16.85
2392	NASDAQ	RMBS	Mon, Nov 13, 2006	16.31	16.70	16.29	16.49
2391	NASDAQ	RMBS	Fri, Nov 10, 2006	16.15	16.40	15.92	16.39
2390	NASDAQ	RMBS	Thu, Nov 9, 2006	16.46	16.53	15.87	15.99
2389	NASDAQ	RMBS	Wed, Nov 8, 2006	16.28	16.45	16.10	16.33
2388	NASDAQ	RMBS	Tue, Nov 7, 2006	16.67	16.95	16.45	16.51
2387	NASDAQ	RMBS	Mon, Nov 6, 2006	16.42	16.78	16.42	16.61
2386	NASDAQ	RMBS	Fri, Nov 3, 2006	16.48	16.48	16.11	16.41
2385	NASDAQ	RMBS	Thu, Nov 2, 2006	16.04	16.52	16.01	16.17
2384	NASDAQ	RMBS	Wed, Nov 1, 2006	16.66	16.68	16.06	16.14
2383	NASDAQ	RMBS	Tue, Oct 31, 2006	16.66	16.75	16.32	16.56
2382	NASDAQ	RMBS	Mon, Oct 30, 2006	16.45	16.88	16.39	16.63
2381	NASDAQ	RMBS	Fri, Oct 27, 2006	16.98	17.11	16.26	16.39
2380	NASDAQ	RMBS	Thu, Oct 26, 2006	17.01	17.08	16.75	17.00
2379	NASDAQ	RMBS	Wed, Oct 25, 2006	16.55	16.89	16.46	16.77
2378	NASDAQ	RMBS	Tue, Oct 24, 2006	16.75	17.00	16.40	16.52
2377	NASDAQ	RMBS	Mon, Oct 23, 2006	16.80	17.20	16.66	16.76
2376	NASDAQ	RMBS	Fri, Oct 20, 2006	17.39	17.64	16.42	16.71
2375	NASDAQ	RMBS	Thu, Oct 19, 2006	17.71	18.37	17.63	18.29
2374	NASDAQ	RMBS	Wed, Oct 18, 2006	18.78	18.90	17.90	17.95
2373	NASDAQ	RMBS	Tue, Oct 17, 2006	19.01	19.07	18.56	18.61
2372	NASDAQ	RMBS	Mon, Oct 16, 2006	19.24	19.60	19.03	19.14
2371	NASDAQ	RMBS	Fri, Oct 13, 2006	18.76	19.59	18.53	19.23
2370	NASDAQ	RMBS	Thu, Oct 12, 2006	19.36	19.61	18.58	18.92
2369	NASDAQ	RMBS	Wed, Oct 11, 2006	18.64	19.50	18.56	19.13
2368	NASDAQ	RMBS	Tue, Oct 10, 2006	17.69	17.74	17.20	17.28
2367	NASDAQ	RMBS	Mon, Oct 9, 2006	16.99	17.79	16.86	17.54
2366	NASDAQ	RMBS	Fri, Oct 6, 2006	17.20	17.34	17.00	17.11
2365	NASDAQ	RMBS	Thu, Oct 5, 2006	17.43	17.82	17.25	17.37
2364	NASDAQ	RMBS	Wed, Oct 4, 2006	16.75	17.41	16.70	17.35
2363	NASDAQ	RMBS	Tue, Oct 3, 2006	17.00	17.12	16.76	16.85
2362	NASDAQ	RMBS	Mon, Oct 2, 2006	17.23	17.55	16.95	17.14
2361	NASDAQ	RMBS	Fri, Sep 29, 2006	17.70	17.84	17.37	17.44
2360	NASDAQ	RMBS	Thu, Sep 28, 2006	18.02	18.16	17.47	17.72
2359	NASDAQ	RMBS	Wed, Sep 27, 2006	17.80	18.58	17.57	17.90
2358	NASDAQ	RMBS	Tue, Sep 26, 2006	18.21	18.42	17.32	17.66
2357	NASDAQ	RMBS	Mon, Sep 25, 2006	17.05	17.95	16.91	17.95
2356	NASDAQ	RMBS	Fri, Sep 22, 2006	16.40	16.69	16.25	16.58
2355	NASDAQ	RMBS	Thu, Sep 21, 2006	17.95	17.97	17.03	17.22
2354	NASDAQ	RMBS	Wed, Sep 20, 2006	18.69	18.82	18.21	18.28
2353	NASDAQ	RMBS	Tue, Sep 19, 2006	18.78	18.83	18.10	18.31
2352	NASDAQ	RMBS	Mon, Sep 18, 2006	18.25	18.97	18.15	18.85
2351	NASDAQ	RMBS	Fri, Sep 15, 2006	18.90	19.15	17.92	18.11
2350	NASDAQ	RMBS	Thu, Sep 14, 2006	18.93	19.10	18.52	19.04
2349	NASDAQ	RMBS	Wed, Sep 13, 2006	18.89	19.25	18.34	18.51
2348	NASDAQ	RMBS	Tue, Sep 12, 2006	17.80	18.50	17.55	18.37
2347	NASDAQ	RMBS	Mon, Sep 11, 2006	16.96	18.02	16.87	17.62
2346	NASDAQ	RMBS	Fri, Sep 8, 2006	17.06	17.20	16.83	17.12
2345	NASDAQ	RMBS	Thu, Sep 7, 2006	16.63	17.09	16.05	16.75
2344	NASDAQ	RMBS	Wed, Sep 6, 2006	17.36	17.47	16.85	16.95
2343	NASDAQ	RMBS	Tue, Sep 5, 2006	16.75	17.53	16.73	17.27
2342	NASDAQ	RMBS	Fri, Sep 1, 2006	16.15	16.15	15.28	15.88
2341	NASDAQ	RMBS	Thu, Aug 31, 2006	16.35	16.49	15.61	15.87
2340	NASDAQ	RMBS	Wed, Aug 30, 2006	14.51	15.74	14.50	15.64
2339	NASDAQ	RMBS	Tue, Aug 29, 2006	14.20	14.31	13.90	14.29
2338	NASDAQ	RMBS	Mon, Aug 28, 2006	13.76	14.09	13.69	13.86
2337	NASDAQ	RMBS	Fri, Aug 25, 2006	14.31	14.39	13.51	13.76
2336	NASDAQ	RMBS	Thu, Aug 24, 2006	13.79	14.40	13.58	13.92
2335	NASDAQ	RMBS	Wed, Aug 23, 2006	11.69	13.48	11.64	13.19
2334	NASDAQ	RMBS	Tue, Aug 22, 2006	12.38	12.55	11.05	11.21
2333	NASDAQ	RMBS	Mon, Aug 21, 2006	12.35	12.47	12.11	12.41
2332	NASDAQ	RMBS	Fri, Aug 18, 2006	11.73	11.98	11.50	11.95
2331	NASDAQ	RMBS	Thu, Aug 17, 2006	11.46	12.18	11.23	11.73
2330	NASDAQ	RMBS	Wed, Aug 16, 2006	11.57	11.99	11.42	11.68
2329	NASDAQ	RMBS	Tue, Aug 15, 2006	11.23	11.43	11.02	11.39
2328	NASDAQ	RMBS	Mon, Aug 14, 2006	10.48	11.27	10.41	10.88
2327	NASDAQ	RMBS	Fri, Aug 11, 2006	10.72	10.84	10.25	10.26
2326	NASDAQ	RMBS	Thu, Aug 10, 2006	10.60	10.99	10.50	10.80
2325	NASDAQ	RMBS	Wed, Aug 9, 2006	11.30	11.34	10.68	10.80
2324	NASDAQ	RMBS	Tue, Aug 8, 2006	11.01	11.38	10.93	11.13
2323	NASDAQ	RMBS	Mon, Aug 7, 2006	11.21	11.47	10.86	10.92
2322	NASDAQ	RMBS	Fri, Aug 4, 2006	11.85	11.90	11.19	11.38
2321	NASDAQ	RMBS	Thu, Aug 3, 2006	11.80	12.15	11.31	11.40
2320	NASDAQ	RMBS	Wed, Aug 2, 2006	16.98	16.98	11.80	12.65
2319	NASDAQ	RMBS	Tue, Aug 1, 2006	17.26	17.38	16.58	16.98
2318	NASDAQ	RMBS	Mon, Jul 31, 2006	16.47	18.04	16.18	17.63
2317	NASDAQ	RMBS	Fri, Jul 28, 2006	15.79	15.90	15.29	15.65
2316	NASDAQ	RMBS	Thu, Jul 27, 2006	15.50	15.60	14.76	14.79
2315	NASDAQ	RMBS	Wed, Jul 26, 2006	14.81	16.19	14.36	15.44
2314	NASDAQ	RMBS	Tue, Jul 25, 2006	14.90	15.25	14.63	14.96
2313	NASDAQ	RMBS	Mon, Jul 24, 2006	15.04	15.54	14.54	14.87
2312	NASDAQ	RMBS	Fri, Jul 21, 2006	16.70	16.73	14.90	14.99
2311	NASDAQ	RMBS	Thu, Jul 20, 2006	17.10	17.50	16.65	16.88
2310	NASDAQ	RMBS	Wed, Jul 19, 2006	17.07	17.69	16.60	16.77
2309	NASDAQ	RMBS	Tue, Jul 18, 2006	20.86	20.93	18.67	19.60
2308	NASDAQ	RMBS	Mon, Jul 17, 2006	22.07	22.47	20.97	21.60
2307	NASDAQ	RMBS	Fri, Jul 14, 2006	22.10	22.59	21.64	22.04
2306	NASDAQ	RMBS	Thu, Jul 13, 2006	22.00	23.26	21.70	22.15
2305	NASDAQ	RMBS	Wed, Jul 12, 2006	23.46	23.46	22.20	22.36
2304	NASDAQ	RMBS	Tue, Jul 11, 2006	22.66	23.44	22.05	23.39
2303	NASDAQ	RMBS	Mon, Jul 10, 2006	24.18	24.20	22.67	22.83
2302	NASDAQ	RMBS	Fri, Jul 7, 2006	24.15	24.30	23.30	23.81
2301	NASDAQ	RMBS	Thu, Jul 6, 2006	25.00	25.38	24.12	24.33
2300	NASDAQ	RMBS	Wed, Jul 5, 2006	24.04	24.89	23.79	24.30
2299	NASDAQ	RMBS	Mon, Jul 3, 2006	22.60	22.94	22.03	22.77
2298	NASDAQ	RMBS	Fri, Jun 30, 2006	21.50	22.81	21.00	22.81
2297	NASDAQ	RMBS	Thu, Jun 29, 2006	20.70	21.49	20.60	21.49
2296	NASDAQ	RMBS	Wed, Jun 28, 2006	20.04	20.89	19.79	20.55
2295	NASDAQ	RMBS	Tue, Jun 27, 2006	23.97	24.05	23.10	23.13
2294	NASDAQ	RMBS	Mon, Jun 26, 2006	24.21	24.45	23.64	23.84
2293	NASDAQ	RMBS	Fri, Jun 23, 2006	22.46	24.37	22.29	23.87
2292	NASDAQ	RMBS	Thu, Jun 22, 2006	22.87	23.00	22.13	22.44
2291	NASDAQ	RMBS	Wed, Jun 21, 2006	21.83	22.79	21.83	22.53
2290	NASDAQ	RMBS	Tue, Jun 20, 2006	22.39	22.63	21.66	21.74
2289	NASDAQ	RMBS	Mon, Jun 19, 2006	22.69	23.24	22.15	22.33
2288	NASDAQ	RMBS	Fri, Jun 16, 2006	22.87	22.89	22.19	22.30
2287	NASDAQ	RMBS	Thu, Jun 15, 2006	22.19	23.14	22.01	23.04
2286	NASDAQ	RMBS	Wed, Jun 14, 2006	21.53	22.34	21.20	21.71
2285	NASDAQ	RMBS	Tue, Jun 13, 2006	22.38	22.80	21.52	21.57
2284	NASDAQ	RMBS	Mon, Jun 12, 2006	24.18	24.40	22.44	22.50
2283	NASDAQ	RMBS	Fri, Jun 9, 2006	25.27	25.66	24.37	24.51
2282	NASDAQ	RMBS	Thu, Jun 8, 2006	25.60	25.70	24.28	24.89
2281	NASDAQ	RMBS	Wed, Jun 7, 2006	26.78	27.17	25.80	25.92
2280	NASDAQ	RMBS	Tue, Jun 6, 2006	26.75	26.75	25.80	26.55
2279	NASDAQ	RMBS	Mon, Jun 5, 2006	27.18	27.83	26.21	26.32
2278	NASDAQ	RMBS	Fri, Jun 2, 2006	29.73	29.79	27.18	27.57
2277	NASDAQ	RMBS	Thu, Jun 1, 2006	25.59	29.08	25.59	28.75
2276	NASDAQ	RMBS	Wed, May 31, 2006	25.15	25.36	23.87	24.26
2275	NASDAQ	RMBS	Tue, May 30, 2006	26.91	27.16	25.72	25.84
2274	NASDAQ	RMBS	Fri, May 26, 2006	27.10	27.50	26.57	27.08
2273	NASDAQ	RMBS	Thu, May 25, 2006	26.91	27.29	26.00	26.79
2272	NASDAQ	RMBS	Wed, May 24, 2006	27.76	28.49	25.40	26.50
2271	NASDAQ	RMBS	Tue, May 23, 2006	25.91	28.30	25.44	27.15
2270	NASDAQ	RMBS	Mon, May 22, 2006	26.99	27.29	25.12	25.37
2269	NASDAQ	RMBS	Fri, May 19, 2006	28.10	28.38	26.64	27.38
2268	NASDAQ	RMBS	Thu, May 18, 2006	29.71	29.99	28.05	28.10
2267	NASDAQ	RMBS	Wed, May 17, 2006	30.24	30.56	29.05	29.09
2266	NASDAQ	RMBS	Tue, May 16, 2006	30.14	30.90	29.70	30.53
2265	NASDAQ	RMBS	Mon, May 15, 2006	31.26	32.10	29.21	30.01
2264	NASDAQ	RMBS	Fri, May 12, 2006	32.31	32.47	31.05	31.66
2263	NASDAQ	RMBS	Thu, May 11, 2006	35.39	35.55	32.42	32.88
2262	NASDAQ	RMBS	Wed, May 10, 2006	37.55	37.55	35.25	35.60
2261	NASDAQ	RMBS	Tue, May 9, 2006	37.05	37.79	36.79	37.46
2260	NASDAQ	RMBS	Mon, May 8, 2006	36.81	37.34	36.57	37.16
2259	NASDAQ	RMBS	Fri, May 5, 2006	36.86	38.20	36.61	36.86
2258	NASDAQ	RMBS	Thu, May 4, 2006	35.88	37.10	35.53	36.50
2257	NASDAQ	RMBS	Wed, May 3, 2006	36.77	37.02	34.34	35.77
2256	NASDAQ	RMBS	Tue, May 2, 2006	38.81	39.25	37.06	37.34
2255	NASDAQ	RMBS	Mon, May 1, 2006	38.81	39.80	37.82	38.48
2254	NASDAQ	RMBS	Fri, Apr 28, 2006	40.10	40.40	38.66	38.83
2253	NASDAQ	RMBS	Thu, Apr 27, 2006	38.67	40.90	38.00	40.00
2252	NASDAQ	RMBS	Wed, Apr 26, 2006	41.50	41.82	37.70	39.31
2251	NASDAQ	RMBS	Tue, Apr 25, 2006	44.49	45.00	41.22	41.47
2250	NASDAQ	RMBS	Mon, Apr 24, 2006	38.64	46.85	37.50	44.50
2249	NASDAQ	RMBS	Fri, Apr 21, 2006	40.66	40.72	37.39	38.60
2248	NASDAQ	RMBS	Thu, Apr 20, 2006	45.11	46.14	29.52	38.50
2247	NASDAQ	RMBS	Wed, Apr 19, 2006	46.79	46.99	45.65	46.60
2246	NASDAQ	RMBS	Tue, Apr 18, 2006	45.78	46.89	44.92	46.80
2245	NASDAQ	RMBS	Mon, Apr 17, 2006	44.84	46.38	44.80	45.06
2244	NASDAQ	RMBS	Thu, Apr 13, 2006	42.43	44.19	42.42	43.67
2243	NASDAQ	RMBS	Wed, Apr 12, 2006	40.78	42.29	40.77	42.17
2242	NASDAQ	RMBS	Tue, Apr 11, 2006	41.67	42.15	40.21	40.80
2241	NASDAQ	RMBS	Mon, Apr 10, 2006	42.07	42.56	41.54	41.63
2240	NASDAQ	RMBS	Fri, Apr 7, 2006	42.50	42.90	41.13	42.41
2239	NASDAQ	RMBS	Thu, Apr 6, 2006	39.77	42.40	39.33	42.34
2238	NASDAQ	RMBS	Wed, Apr 5, 2006	38.71	39.68	38.34	39.47
2237	NASDAQ	RMBS	Tue, Apr 4, 2006	38.90	39.33	38.42	38.72
2236	NASDAQ	RMBS	Mon, Apr 3, 2006	38.92	39.85	38.80	39.14
2235	NASDAQ	RMBS	Fri, Mar 31, 2006	39.74	39.88	39.20	39.34
2234	NASDAQ	RMBS	Thu, Mar 30, 2006	40.00	40.22	38.66	39.59
2233	NASDAQ	RMBS	Wed, Mar 29, 2006	37.76	40.00	37.21	39.81
2232	NASDAQ	RMBS	Tue, Mar 28, 2006	38.39	38.39	37.78	38.06
2231	NASDAQ	RMBS	Mon, Mar 27, 2006	38.49	38.70	37.62	38.59
2230	NASDAQ	RMBS	Fri, Mar 24, 2006	37.53	38.38	37.28	38.24
2229	NASDAQ	RMBS	Thu, Mar 23, 2006	37.30	37.71	36.73	37.15
2228	NASDAQ	RMBS	Wed, Mar 22, 2006	35.77	36.82	35.65	36.78
2227	NASDAQ	RMBS	Tue, Mar 21, 2006	35.80	36.65	35.15	36.22
2226	NASDAQ	RMBS	Mon, Mar 20, 2006	34.63	35.00	34.23	34.40
2225	NASDAQ	RMBS	Fri, Mar 17, 2006	34.20	34.60	33.00	33.53
2224	NASDAQ	RMBS	Thu, Mar 16, 2006	32.52	32.68	31.62	31.75
2223	NASDAQ	RMBS	Wed, Mar 15, 2006	32.40	32.84	32.06	32.36
2222	NASDAQ	RMBS	Tue, Mar 14, 2006	31.50	32.11	31.34	31.97
2221	NASDAQ	RMBS	Mon, Mar 13, 2006	31.65	31.94	31.21	31.39
2220	NASDAQ	RMBS	Fri, Mar 10, 2006	30.57	31.52	30.42	31.36
2219	NASDAQ	RMBS	Thu, Mar 9, 2006	32.00	32.64	31.26	31.28
2218	NASDAQ	RMBS	Wed, Mar 8, 2006	31.78	31.95	30.64	31.70
2217	NASDAQ	RMBS	Tue, Mar 7, 2006	32.96	33.15	32.02	32.22
2216	NASDAQ	RMBS	Mon, Mar 6, 2006	33.14	34.00	33.02	33.30
2215	NASDAQ	RMBS	Fri, Mar 3, 2006	32.32	32.85	32.01	32.21
2214	NASDAQ	RMBS	Thu, Mar 2, 2006	32.90	33.70	32.51	32.74
2213	NASDAQ	RMBS	Wed, Mar 1, 2006	31.24	33.08	31.11	32.84
2212	NASDAQ	RMBS	Tue, Feb 28, 2006	31.00	31.98	30.25	31.05
2211	NASDAQ	RMBS	Mon, Feb 27, 2006	31.44	32.15	31.11	31.31
2210	NASDAQ	RMBS	Fri, Feb 24, 2006	32.13	32.33	30.62	31.22
2209	NASDAQ	RMBS	Thu, Feb 23, 2006	29.10	32.28	28.75	32.05
2208	NASDAQ	RMBS	Wed, Feb 22, 2006	28.00	29.13	26.89	28.26
2207	NASDAQ	RMBS	Tue, Feb 21, 2006	29.95	30.16	27.89	28.25
2206	NASDAQ	RMBS	Fri, Feb 17, 2006	29.38	29.95	29.04	29.68
2205	NASDAQ	RMBS	Thu, Feb 16, 2006	28.65	30.01	28.60	29.63
2204	NASDAQ	RMBS	Wed, Feb 15, 2006	27.83	28.54	27.53	28.25
2203	NASDAQ	RMBS	Tue, Feb 14, 2006	27.68	27.88	27.20	27.72
2202	NASDAQ	RMBS	Mon, Feb 13, 2006	27.50	28.24	27.26	27.64
2201	NASDAQ	RMBS	Fri, Feb 10, 2006	27.98	28.45	26.80	27.52
2200	NASDAQ	RMBS	Thu, Feb 9, 2006	29.00	29.47	27.85	28.11
2199	NASDAQ	RMBS	Wed, Feb 8, 2006	27.98	29.06	27.65	28.83
2198	NASDAQ	RMBS	Tue, Feb 7, 2006	29.69	29.94	28.35	28.71
2197	NASDAQ	RMBS	Mon, Feb 6, 2006	27.51	29.26	27.43	29.16
2196	NASDAQ	RMBS	Fri, Feb 3, 2006	26.98	27.94	26.44	27.18
2195	NASDAQ	RMBS	Thu, Feb 2, 2006	26.65	28.48	26.22	27.00
2194	NASDAQ	RMBS	Wed, Feb 1, 2006	28.33	28.90	26.89	27.32
2193	NASDAQ	RMBS	Tue, Jan 31, 2006	31.01	31.14	28.80	29.24
2192	NASDAQ	RMBS	Mon, Jan 30, 2006	31.53	31.75	30.36	31.12
2191	NASDAQ	RMBS	Fri, Jan 27, 2006	34.65	34.74	30.50	32.02
2190	NASDAQ	RMBS	Thu, Jan 26, 2006	34.87	35.19	34.36	34.92
2189	NASDAQ	RMBS	Wed, Jan 25, 2006	35.63	35.74	34.18	34.75
2188	NASDAQ	RMBS	Tue, Jan 24, 2006	34.69	35.48	33.61	34.91
2187	NASDAQ	RMBS	Mon, Jan 23, 2006	35.87	36.00	34.75	34.84
2186	NASDAQ	RMBS	Fri, Jan 20, 2006	33.98	34.71	33.20	34.04
2185	NASDAQ	RMBS	Thu, Jan 19, 2006	34.56	35.16	32.36	33.92
2184	NASDAQ	RMBS	Wed, Jan 18, 2006	32.36	35.25	32.12	34.08
2183	NASDAQ	RMBS	Tue, Jan 17, 2006	35.44	36.15	33.85	34.27
2182	NASDAQ	RMBS	Fri, Jan 13, 2006	32.90	34.42	31.51	34.25
2181	NASDAQ	RMBS	Thu, Jan 12, 2006	33.14	33.90	32.16	33.72
2180	NASDAQ	RMBS	Wed, Jan 11, 2006	30.04	34.82	30.01	32.20
2179	NASDAQ	RMBS	Tue, Jan 10, 2006	27.75	28.75	27.38	28.31
2178	NASDAQ	RMBS	Mon, Jan 9, 2006	23.12	28.81	22.87	28.20
2177	NASDAQ	RMBS	Fri, Jan 6, 2006	22.24	23.00	21.79	22.94
2176	NASDAQ	RMBS	Thu, Jan 5, 2006	22.67	22.75	21.12	22.23
2175	NASDAQ	RMBS	Wed, Jan 4, 2006	18.32	18.50	18.02	18.49
2174	NASDAQ	RMBS	Tue, Jan 3, 2006	18.03	18.20	17.50	18.20
2173	NASDAQ	RMBS	Fri, Dec 30, 2005	16.44	16.48	16.00	16.19
2172	NASDAQ	RMBS	Thu, Dec 29, 2005	16.59	16.82	16.47	16.50
2171	NASDAQ	RMBS	Wed, Dec 28, 2005	16.61	16.66	16.42	16.59
2170	NASDAQ	RMBS	Tue, Dec 27, 2005	16.61	16.83	16.40	16.56
2169	NASDAQ	RMBS	Fri, Dec 23, 2005	16.64	16.75	16.54	16.59
2168	NASDAQ	RMBS	Thu, Dec 22, 2005	16.27	16.68	16.27	16.66
2167	NASDAQ	RMBS	Wed, Dec 21, 2005	16.35	16.54	16.25	16.35
2166	NASDAQ	RMBS	Tue, Dec 20, 2005	16.50	16.57	16.10	16.22
2165	NASDAQ	RMBS	Mon, Dec 19, 2005	16.79	17.24	16.44	16.46
2164	NASDAQ	RMBS	Fri, Dec 16, 2005	16.98	17.08	16.64	16.70
2163	NASDAQ	RMBS	Thu, Dec 15, 2005	16.99	17.24	16.81	16.95
2162	NASDAQ	RMBS	Wed, Dec 14, 2005	16.67	16.90	16.56	16.70
2161	NASDAQ	RMBS	Tue, Dec 13, 2005	16.49	16.96	16.36	16.75
2160	NASDAQ	RMBS	Mon, Dec 12, 2005	16.61	16.84	16.37	16.55
2159	NASDAQ	RMBS	Fri, Dec 9, 2005	16.58	16.79	16.32	16.72
2158	NASDAQ	RMBS	Thu, Dec 8, 2005	16.80	17.00	15.92	16.61
2157	NASDAQ	RMBS	Wed, Dec 7, 2005	16.78	17.09	16.60	16.75
2156	NASDAQ	RMBS	Tue, Dec 6, 2005	16.89	17.20	16.79	16.84
2155	NASDAQ	RMBS	Mon, Dec 5, 2005	16.66	17.25	16.59	16.89
2154	NASDAQ	RMBS	Fri, Dec 2, 2005	17.78	18.00	14.78	16.71
2153	NASDAQ	RMBS	Thu, Dec 1, 2005	17.21	17.89	16.85	17.73
2152	NASDAQ	RMBS	Wed, Nov 30, 2005	16.73	16.95	16.51	16.79
2151	NASDAQ	RMBS	Tue, Nov 29, 2005	16.73	16.99	16.36	16.55
2150	NASDAQ	RMBS	Mon, Nov 28, 2005	15.55	16.00	15.55	15.83
2149	NASDAQ	RMBS	Fri, Nov 25, 2005	15.74	15.79	15.44	15.55
2148	NASDAQ	RMBS	Wed, Nov 23, 2005	14.83	15.86	14.75	15.37
2147	NASDAQ	RMBS	Tue, Nov 22, 2005	14.33	14.87	14.26	14.74
2146	NASDAQ	RMBS	Mon, Nov 21, 2005	14.27	14.65	14.00	14.44
2145	NASDAQ	RMBS	Fri, Nov 18, 2005	14.34	14.40	14.15	14.33
2144	NASDAQ	RMBS	Thu, Nov 17, 2005	14.05	14.32	14.05	14.28
2143	NASDAQ	RMBS	Wed, Nov 16, 2005	14.22	14.34	13.90	14.13
2142	NASDAQ	RMBS	Tue, Nov 15, 2005	14.00	14.40	13.85	14.10
2141	NASDAQ	RMBS	Mon, Nov 14, 2005	13.92	14.04	13.80	13.93
2140	NASDAQ	RMBS	Fri, Nov 11, 2005	13.77	13.95	13.76	13.86
2139	NASDAQ	RMBS	Thu, Nov 10, 2005	13.69	14.18	13.53	13.89
2138	NASDAQ	RMBS	Wed, Nov 9, 2005	13.70	13.77	13.33	13.65
2137	NASDAQ	RMBS	Tue, Nov 8, 2005	13.49	14.09	13.30	13.55
2136	NASDAQ	RMBS	Mon, Nov 7, 2005	13.37	13.60	13.30	13.50
2135	NASDAQ	RMBS	Fri, Nov 4, 2005	13.20	13.35	13.10	13.26
2134	NASDAQ	RMBS	Thu, Nov 3, 2005	12.93	13.36	12.93	13.19
2133	NASDAQ	RMBS	Wed, Nov 2, 2005	12.75	13.02	12.74	12.92
2132	NASDAQ	RMBS	Tue, Nov 1, 2005	12.75	12.90	12.60	12.80
2131	NASDAQ	RMBS	Mon, Oct 31, 2005	12.27	12.88	12.27	12.75
2130	NASDAQ	RMBS	Fri, Oct 28, 2005	12.29	12.39	12.00	12.27
2129	NASDAQ	RMBS	Thu, Oct 27, 2005	12.40	12.50	12.20	12.20
2128	NASDAQ	RMBS	Wed, Oct 26, 2005	12.38	12.95	12.38	12.45
2127	NASDAQ	RMBS	Tue, Oct 25, 2005	12.35	12.45	12.21	12.38
2126	NASDAQ	RMBS	Mon, Oct 24, 2005	12.43	12.50	12.30	12.43
2125	NASDAQ	RMBS	Fri, Oct 21, 2005	12.44	12.58	12.30	12.38
2124	NASDAQ	RMBS	Thu, Oct 20, 2005	12.23	12.40	12.18	12.37
2123	NASDAQ	RMBS	Wed, Oct 19, 2005	12.35	12.36	11.76	12.18
2122	NASDAQ	RMBS	Tue, Oct 18, 2005	12.19	12.68	11.85	12.56
2121	NASDAQ	RMBS	Mon, Oct 17, 2005	11.63	11.75	11.29	11.60
2120	NASDAQ	RMBS	Fri, Oct 14, 2005	11.94	12.09	11.31	11.66
2119	NASDAQ	RMBS	Thu, Oct 13, 2005	10.85	11.78	10.76	11.44
2118	NASDAQ	RMBS	Wed, Oct 12, 2005	10.98	11.15	10.75	10.82
2117	NASDAQ	RMBS	Tue, Oct 11, 2005	11.20	11.30	10.93	10.95
2116	NASDAQ	RMBS	Mon, Oct 10, 2005	11.45	11.62	11.17	11.23
2115	NASDAQ	RMBS	Fri, Oct 7, 2005	11.87	11.97	11.46	11.55
2114	NASDAQ	RMBS	Thu, Oct 6, 2005	11.90	11.93	11.61	11.77
2113	NASDAQ	RMBS	Wed, Oct 5, 2005	12.17	12.27	11.75	11.77
2112	NASDAQ	RMBS	Tue, Oct 4, 2005	12.14	12.58	12.08	12.08
2111	NASDAQ	RMBS	Mon, Oct 3, 2005	12.10	12.29	12.02	12.11
2110	NASDAQ	RMBS	Fri, Sep 30, 2005	12.30	12.36	12.00	12.10
2109	NASDAQ	RMBS	Thu, Sep 29, 2005	12.00	12.18	11.85	11.99
2108	NASDAQ	RMBS	Wed, Sep 28, 2005	11.05	12.14	11.02	11.66
2107	NASDAQ	RMBS	Tue, Sep 27, 2005	11.05	11.17	10.75	11.08
2106	NASDAQ	RMBS	Mon, Sep 26, 2005	11.24	11.32	11.01	11.09
2105	NASDAQ	RMBS	Fri, Sep 23, 2005	11.31	11.31	11.06	11.24
2104	NASDAQ	RMBS	Thu, Sep 22, 2005	10.89	11.50	10.61	11.15
2103	NASDAQ	RMBS	Wed, Sep 21, 2005	11.23	11.31	10.85	10.90
2102	NASDAQ	RMBS	Tue, Sep 20, 2005	11.40	11.57	11.23	11.28
2101	NASDAQ	RMBS	Mon, Sep 19, 2005	11.73	11.74	11.40	11.40
2100	NASDAQ	RMBS	Fri, Sep 16, 2005	11.63	11.97	11.63	11.79
2099	NASDAQ	RMBS	Thu, Sep 15, 2005	11.75	11.95	11.55	11.65
2098	NASDAQ	RMBS	Wed, Sep 14, 2005	12.33	12.65	12.09	12.15
2097	NASDAQ	RMBS	Tue, Sep 13, 2005	12.10	12.74	12.03	12.26
2096	NASDAQ	RMBS	Mon, Sep 12, 2005	11.37	12.73	11.10	12.18
2095	NASDAQ	RMBS	Fri, Sep 9, 2005	12.00	12.15	11.37	11.40
2094	NASDAQ	RMBS	Thu, Sep 8, 2005	10.27	12.54	10.27	12.33
2093	NASDAQ	RMBS	Wed, Sep 7, 2005	10.33	10.33	10.25	10.30
2092	NASDAQ	RMBS	Tue, Sep 6, 2005	10.28	10.40	10.25	10.30
2091	NASDAQ	RMBS	Fri, Sep 2, 2005	10.28	10.36	10.22	10.29
2090	NASDAQ	RMBS	Thu, Sep 1, 2005	10.49	10.55	10.28	10.31
2089	NASDAQ	RMBS	Wed, Aug 31, 2005	10.50	10.60	10.41	10.48
2088	NASDAQ	RMBS	Tue, Aug 30, 2005	10.69	10.76	10.45	10.55
2087	NASDAQ	RMBS	Mon, Aug 29, 2005	10.84	10.93	10.63	10.76
2086	NASDAQ	RMBS	Fri, Aug 26, 2005	11.01	11.17	10.83	10.89
2085	NASDAQ	RMBS	Thu, Aug 25, 2005	11.19	11.27	10.98	11.04
2084	NASDAQ	RMBS	Wed, Aug 24, 2005	11.26	11.40	11.12	11.21
2083	NASDAQ	RMBS	Tue, Aug 23, 2005	11.45	11.50	11.25	11.26
2082	NASDAQ	RMBS	Mon, Aug 22, 2005	11.63	11.66	11.45	11.51
2081	NASDAQ	RMBS	Fri, Aug 19, 2005	11.31	11.63	11.30	11.57
2080	NASDAQ	RMBS	Thu, Aug 18, 2005	11.50	11.55	11.30	11.30
2079	NASDAQ	RMBS	Wed, Aug 17, 2005	11.57	11.73	11.50	11.50
2078	NASDAQ	RMBS	Tue, Aug 16, 2005	11.78	11.80	11.57	11.64
2077	NASDAQ	RMBS	Mon, Aug 15, 2005	11.98	11.99	11.68	11.86
2076	NASDAQ	RMBS	Fri, Aug 12, 2005	12.24	12.34	11.95	11.99
2075	NASDAQ	RMBS	Thu, Aug 11, 2005	12.20	12.37	12.16	12.30
2074	NASDAQ	RMBS	Wed, Aug 10, 2005	12.38	12.51	12.15	12.23
2073	NASDAQ	RMBS	Tue, Aug 9, 2005	12.38	12.51	12.29	12.32
2072	NASDAQ	RMBS	Mon, Aug 8, 2005	12.52	12.65	12.28	12.30
2071	NASDAQ	RMBS	Fri, Aug 5, 2005	12.83	13.10	12.55	12.55
2070	NASDAQ	RMBS	Thu, Aug 4, 2005	12.85	12.92	12.80	12.83
2069	NASDAQ	RMBS	Wed, Aug 3, 2005	13.02	13.10	12.87	12.94
2068	NASDAQ	RMBS	Tue, Aug 2, 2005	13.11	13.20	12.96	13.03
2067	NASDAQ	RMBS	Mon, Aug 1, 2005	13.11	13.29	13.10	13.16
2066	NASDAQ	RMBS	Fri, Jul 29, 2005	13.25	13.28	13.12	13.14
2065	NASDAQ	RMBS	Thu, Jul 28, 2005	13.23	13.35	13.17	13.26
2064	NASDAQ	RMBS	Wed, Jul 27, 2005	13.24	13.30	13.12	13.23
2063	NASDAQ	RMBS	Tue, Jul 26, 2005	13.21	13.57	13.21	13.25
2062	NASDAQ	RMBS	Mon, Jul 25, 2005	13.40	13.47	13.25	13.28
2061	NASDAQ	RMBS	Fri, Jul 22, 2005	13.50	13.59	13.35	13.45
2060	NASDAQ	RMBS	Thu, Jul 21, 2005	13.66	13.69	13.44	13.46
2059	NASDAQ	RMBS	Wed, Jul 20, 2005	13.11	13.68	13.10	13.66
2058	NASDAQ	RMBS	Tue, Jul 19, 2005	13.30	13.42	13.15	13.15
2057	NASDAQ	RMBS	Mon, Jul 18, 2005	13.60	13.60	13.23	13.27
2056	NASDAQ	RMBS	Fri, Jul 15, 2005	13.84	14.05	13.45	13.62
2055	NASDAQ	RMBS	Thu, Jul 14, 2005	14.30	14.65	14.15	14.64
2054	NASDAQ	RMBS	Wed, Jul 13, 2005	14.06	14.20	13.97	14.15
2053	NASDAQ	RMBS	Tue, Jul 12, 2005	14.10	14.32	13.99	14.09
2052	NASDAQ	RMBS	Mon, Jul 11, 2005	13.93	14.10	13.79	14.08
2051	NASDAQ	RMBS	Fri, Jul 8, 2005	13.77	13.92	13.57	13.92
2050	NASDAQ	RMBS	Thu, Jul 7, 2005	13.45	13.56	13.35	13.47
2049	NASDAQ	RMBS	Wed, Jul 6, 2005	13.51	13.73	13.40	13.60
2048	NASDAQ	RMBS	Tue, Jul 5, 2005	13.32	13.66	13.30	13.51
2047	NASDAQ	RMBS	Fri, Jul 1, 2005	13.38	13.47	13.15	13.30
2046	NASDAQ	RMBS	Thu, Jun 30, 2005	13.60	13.74	13.37	13.38
2045	NASDAQ	RMBS	Wed, Jun 29, 2005	13.61	13.71	13.47	13.57
2044	NASDAQ	RMBS	Tue, Jun 28, 2005	13.21	13.73	13.21	13.67
2043	NASDAQ	RMBS	Mon, Jun 27, 2005	13.82	13.88	13.16	13.33
2042	NASDAQ	RMBS	Fri, Jun 24, 2005	14.15	14.26	13.81	13.82
2041	NASDAQ	RMBS	Thu, Jun 23, 2005	14.26	14.45	14.16	14.31
2040	NASDAQ	RMBS	Wed, Jun 22, 2005	14.45	14.57	14.26	14.30
2039	NASDAQ	RMBS	Tue, Jun 21, 2005	14.56	14.75	14.41	14.44
2038	NASDAQ	RMBS	Mon, Jun 20, 2005	14.50	14.65	14.50	14.55
2037	NASDAQ	RMBS	Fri, Jun 17, 2005	14.73	14.85	14.53	14.60
2036	NASDAQ	RMBS	Thu, Jun 16, 2005	14.73	14.88	14.61	14.72
2035	NASDAQ	RMBS	Wed, Jun 15, 2005	14.86	15.02	14.52	14.73
2034	NASDAQ	RMBS	Tue, Jun 14, 2005	14.48	14.67	14.33	14.51
2033	NASDAQ	RMBS	Mon, Jun 13, 2005	14.30	14.50	14.20	14.38
2032	NASDAQ	RMBS	Fri, Jun 10, 2005	14.71	14.82	14.55	14.66
2031	NASDAQ	RMBS	Thu, Jun 9, 2005	14.66	14.85	14.46	14.79
2030	NASDAQ	RMBS	Wed, Jun 8, 2005	14.86	15.00	14.54	14.62
2029	NASDAQ	RMBS	Tue, Jun 7, 2005	15.09	15.37	14.49	14.75
2028	NASDAQ	RMBS	Mon, Jun 6, 2005	15.48	16.14	15.46	15.67
2027	NASDAQ	RMBS	Fri, Jun 3, 2005	15.44	15.90	15.25	15.57
2026	NASDAQ	RMBS	Thu, Jun 2, 2005	15.25	15.48	15.18	15.44
2025	NASDAQ	RMBS	Wed, Jun 1, 2005	15.30	15.51	15.14	15.26
2024	NASDAQ	RMBS	Tue, May 31, 2005	15.25	15.53	15.25	15.34
2023	NASDAQ	RMBS	Fri, May 27, 2005	15.40	15.41	15.15	15.31
2022	NASDAQ	RMBS	Thu, May 26, 2005	15.36	15.70	15.27	15.39
2021	NASDAQ	RMBS	Wed, May 25, 2005	15.16	15.21	14.88	15.06
2020	NASDAQ	RMBS	Tue, May 24, 2005	15.42	15.42	15.18	15.29
2019	NASDAQ	RMBS	Mon, May 23, 2005	15.20	15.50	15.01	15.33
2018	NASDAQ	RMBS	Fri, May 20, 2005	15.25	15.37	15.02	15.19
2017	NASDAQ	RMBS	Thu, May 19, 2005	14.82	15.71	14.80	15.33
2016	NASDAQ	RMBS	Wed, May 18, 2005	14.79	14.90	14.55	14.80
2015	NASDAQ	RMBS	Tue, May 17, 2005	14.91	14.96	14.65	14.82
2014	NASDAQ	RMBS	Mon, May 16, 2005	14.90	14.97	14.45	14.76
2013	NASDAQ	RMBS	Fri, May 13, 2005	14.00	15.24	13.98	15.02
2012	NASDAQ	RMBS	Thu, May 12, 2005	14.15	14.28	13.85	13.93
2011	NASDAQ	RMBS	Wed, May 11, 2005	13.95	14.30	13.88	14.24
2010	NASDAQ	RMBS	Tue, May 10, 2005	14.04	14.16	13.78	13.95
2009	NASDAQ	RMBS	Mon, May 9, 2005	14.12	14.24	13.98	14.18
2008	NASDAQ	RMBS	Fri, May 6, 2005	14.16	14.21	13.98	14.18
2007	NASDAQ	RMBS	Thu, May 5, 2005	14.19	14.34	14.06	14.11
2006	NASDAQ	RMBS	Wed, May 4, 2005	14.30	14.31	14.01	14.24
2005	NASDAQ	RMBS	Tue, May 3, 2005	14.09	14.25	13.88	14.24
2004	NASDAQ	RMBS	Mon, May 2, 2005	14.32	14.34	14.02	14.18
2003	NASDAQ	RMBS	Fri, Apr 29, 2005	14.50	14.61	14.01	14.22
2002	NASDAQ	RMBS	Thu, Apr 28, 2005	14.60	14.79	14.37	14.42
2001	NASDAQ	RMBS	Wed, Apr 27, 2005	14.84	14.84	14.48	14.66
2000	NASDAQ	RMBS	Tue, Apr 26, 2005	14.65	14.90	14.43	14.70
1999	NASDAQ	RMBS	Mon, Apr 25, 2005	14.65	15.00	14.42	14.70
1998	NASDAQ	RMBS	Fri, Apr 22, 2005	14.60	14.63	14.05	14.36
1997	NASDAQ	RMBS	Thu, Apr 21, 2005	13.55	14.85	13.53	14.49
1996	NASDAQ	RMBS	Wed, Apr 20, 2005	13.90	13.94	13.35	13.46
1995	NASDAQ	RMBS	Tue, Apr 19, 2005	13.42	13.70	13.35	13.65
1994	NASDAQ	RMBS	Mon, Apr 18, 2005	13.70	13.82	13.26	13.42
1993	NASDAQ	RMBS	Fri, Apr 15, 2005	13.80	14.16	13.55	13.78
1992	NASDAQ	RMBS	Thu, Apr 14, 2005	14.27	14.31	13.75	14.05
1991	NASDAQ	RMBS	Wed, Apr 13, 2005	13.91	13.97	13.75	13.75
1990	NASDAQ	RMBS	Tue, Apr 12, 2005	13.95	14.04	13.70	13.97
1989	NASDAQ	RMBS	Mon, Apr 11, 2005	14.22	14.32	14.00	14.00
1988	NASDAQ	RMBS	Fri, Apr 8, 2005	14.13	14.33	14.08	14.20
1987	NASDAQ	RMBS	Thu, Apr 7, 2005	14.12	14.30	14.06	14.19
1986	NASDAQ	RMBS	Wed, Apr 6, 2005	14.25	14.37	14.12	14.17
1985	NASDAQ	RMBS	Tue, Apr 5, 2005	14.59	14.74	14.12	14.26
1984	NASDAQ	RMBS	Mon, Apr 4, 2005	14.77	14.90	14.39	14.51
1983	NASDAQ	RMBS	Fri, Apr 1, 2005	15.11	15.24	14.70	14.86
1982	NASDAQ	RMBS	Thu, Mar 31, 2005	15.40	15.44	15.04	15.07
1981	NASDAQ	RMBS	Wed, Mar 30, 2005	15.46	15.77	14.98	15.35
1980	NASDAQ	RMBS	Tue, Mar 29, 2005	15.23	15.45	14.86	14.98
1979	NASDAQ	RMBS	Mon, Mar 28, 2005	15.74	15.80	15.17	15.20
1978	NASDAQ	RMBS	Thu, Mar 24, 2005	16.00	16.18	15.52	15.61
1977	NASDAQ	RMBS	Wed, Mar 23, 2005	15.53	16.24	15.30	15.85
1976	NASDAQ	RMBS	Tue, Mar 22, 2005	16.95	17.05	15.51	15.65
1975	NASDAQ	RMBS	Mon, Mar 21, 2005	15.00	18.98	14.76	17.03
1974	NASDAQ	RMBS	Fri, Mar 18, 2005	13.63	13.63	12.95	13.12
1973	NASDAQ	RMBS	Thu, Mar 17, 2005	13.40	13.73	13.36	13.57
1972	NASDAQ	RMBS	Wed, Mar 16, 2005	13.57	13.92	13.51	13.51
1971	NASDAQ	RMBS	Tue, Mar 15, 2005	14.17	14.19	13.56	13.75
1970	NASDAQ	RMBS	Mon, Mar 14, 2005	14.11	14.16	13.94	14.01
1969	NASDAQ	RMBS	Fri, Mar 11, 2005	14.33	14.38	13.95	14.00
1968	NASDAQ	RMBS	Thu, Mar 10, 2005	14.54	14.56	14.03	14.30
1967	NASDAQ	RMBS	Wed, Mar 9, 2005	14.68	14.87	14.47	14.55
1966	NASDAQ	RMBS	Tue, Mar 8, 2005	15.12	15.26	14.64	14.72
1965	NASDAQ	RMBS	Mon, Mar 7, 2005	15.09	15.36	15.05	15.18
1964	NASDAQ	RMBS	Fri, Mar 4, 2005	15.34	15.39	15.04	15.16
1963	NASDAQ	RMBS	Thu, Mar 3, 2005	15.68	15.75	15.12	15.19
1962	NASDAQ	RMBS	Wed, Mar 2, 2005	15.07	15.61	14.75	15.45
1961	NASDAQ	RMBS	Tue, Mar 1, 2005	17.64	17.77	17.01	17.16
1960	NASDAQ	RMBS	Mon, Feb 28, 2005	17.50	18.01	17.44	17.57
1959	NASDAQ	RMBS	Fri, Feb 25, 2005	17.82	17.99	17.53	17.70
1958	NASDAQ	RMBS	Thu, Feb 24, 2005	17.70	17.91	17.35	17.77
1957	NASDAQ	RMBS	Wed, Feb 23, 2005	18.20	18.23	17.33	17.74
1956	NASDAQ	RMBS	Tue, Feb 22, 2005	18.01	18.50	17.67	17.98
1955	NASDAQ	RMBS	Fri, Feb 18, 2005	17.82	18.09	17.50	17.61
1954	NASDAQ	RMBS	Thu, Feb 17, 2005	18.32	18.60	17.80	17.82
1953	NASDAQ	RMBS	Wed, Feb 16, 2005	18.37	18.64	17.80	18.23
1952	NASDAQ	RMBS	Tue, Feb 15, 2005	18.70	18.84	18.30	18.42
1951	NASDAQ	RMBS	Mon, Feb 14, 2005	18.88	19.09	18.59	18.71
1950	NASDAQ	RMBS	Fri, Feb 11, 2005	17.98	18.37	17.70	18.21
1949	NASDAQ	RMBS	Thu, Feb 10, 2005	18.07	18.27	17.66	17.92
1948	NASDAQ	RMBS	Wed, Feb 9, 2005	18.93	18.99	17.91	17.97
1947	NASDAQ	RMBS	Tue, Feb 8, 2005	17.81	18.85	17.75	18.65
1946	NASDAQ	RMBS	Mon, Feb 7, 2005	17.65	17.79	17.41	17.50
1945	NASDAQ	RMBS	Fri, Feb 4, 2005	17.34	17.79	17.23	17.71
1944	NASDAQ	RMBS	Thu, Feb 3, 2005	17.79	17.79	17.01	17.52
1943	NASDAQ	RMBS	Wed, Feb 2, 2005	17.84	17.99	17.58	17.74
1942	NASDAQ	RMBS	Tue, Feb 1, 2005	18.10	18.15	17.71	17.83
1941	NASDAQ	RMBS	Mon, Jan 31, 2005	18.14	18.22	17.91	18.04
1940	NASDAQ	RMBS	Fri, Jan 28, 2005	18.03	18.16	17.53	17.86
1939	NASDAQ	RMBS	Thu, Jan 27, 2005	18.06	18.13	17.75	18.00
1938	NASDAQ	RMBS	Wed, Jan 26, 2005	18.61	18.68	18.13	18.51
1937	NASDAQ	RMBS	Tue, Jan 25, 2005	18.49	18.70	18.11	18.31
1936	NASDAQ	RMBS	Mon, Jan 24, 2005	19.00	19.33	17.96	18.07
1935	NASDAQ	RMBS	Fri, Jan 21, 2005	20.53	20.53	18.83	18.94
1934	NASDAQ	RMBS	Thu, Jan 20, 2005	20.23	21.74	20.07	20.15
1933	NASDAQ	RMBS	Wed, Jan 19, 2005	20.26	20.27	17.78	17.85
1932	NASDAQ	RMBS	Tue, Jan 18, 2005	20.89	21.35	20.33	21.31
1931	NASDAQ	RMBS	Fri, Jan 14, 2005	21.24	21.50	21.05	21.14
1930	NASDAQ	RMBS	Thu, Jan 13, 2005	21.25	21.87	20.91	21.27
1929	NASDAQ	RMBS	Wed, Jan 12, 2005	20.66	21.36	20.63	21.21
1928	NASDAQ	RMBS	Tue, Jan 11, 2005	21.29	21.46	20.32	20.75
1927	NASDAQ	RMBS	Mon, Jan 10, 2005	21.42	21.90	21.01	21.51
1926	NASDAQ	RMBS	Fri, Jan 7, 2005	21.73	21.84	21.09	21.42
1925	NASDAQ	RMBS	Thu, Jan 6, 2005	22.33	22.45	21.51	21.67
1924	NASDAQ	RMBS	Wed, Jan 5, 2005	22.47	22.78	21.82	22.06
1923	NASDAQ	RMBS	Tue, Jan 4, 2005	22.90	22.93	20.34	21.48
1922	NASDAQ	RMBS	Mon, Jan 3, 2005	23.75	23.79	22.70	22.88
1921	NASDAQ	RMBS	Fri, Dec 31, 2004	23.04	23.10	22.86	23.00
1920	NASDAQ	RMBS	Thu, Dec 30, 2004	22.91	23.35	22.77	22.94
1919	NASDAQ	RMBS	Wed, Dec 29, 2004	22.85	23.50	22.79	22.98
1918	NASDAQ	RMBS	Tue, Dec 28, 2004	22.07	22.10	21.24	21.87
1917	NASDAQ	RMBS	Mon, Dec 27, 2004	22.00	22.28	21.70	21.76
1916	NASDAQ	RMBS	Thu, Dec 23, 2004	22.20	22.31	21.68	21.83
1915	NASDAQ	RMBS	Wed, Dec 22, 2004	21.66	22.55	21.29	21.98
1914	NASDAQ	RMBS	Tue, Dec 21, 2004	25.00	25.07	20.50	21.50
1913	NASDAQ	RMBS	Mon, Dec 20, 2004	25.58	25.98	25.06	25.35
1912	NASDAQ	RMBS	Fri, Dec 17, 2004	25.87	26.55	25.15	25.26
1911	NASDAQ	RMBS	Thu, Dec 16, 2004	27.61	27.63	25.16	25.87
1910	NASDAQ	RMBS	Wed, Dec 15, 2004	27.38	27.85	27.11	27.50
1909	NASDAQ	RMBS	Tue, Dec 14, 2004	26.70	27.75	26.28	27.11
1908	NASDAQ	RMBS	Mon, Dec 13, 2004	26.99	26.99	25.75	26.29
1907	NASDAQ	RMBS	Fri, Dec 10, 2004	25.36	26.85	25.11	26.45
1906	NASDAQ	RMBS	Thu, Dec 9, 2004	23.01	25.97	22.61	25.83
1905	NASDAQ	RMBS	Wed, Dec 8, 2004	23.97	24.29	23.00	23.48
1904	NASDAQ	RMBS	Tue, Dec 7, 2004	24.70	24.94	23.85	23.92
1903	NASDAQ	RMBS	Mon, Dec 6, 2004	24.24	24.55	23.81	24.35
1902	NASDAQ	RMBS	Fri, Dec 3, 2004	24.05	24.38	23.65	24.04
1901	NASDAQ	RMBS	Thu, Dec 2, 2004	24.32	24.66	22.59	23.50
1900	NASDAQ	RMBS	Wed, Dec 1, 2004	23.38	25.06	23.29	24.15
1899	NASDAQ	RMBS	Tue, Nov 30, 2004	23.72	23.75	23.10	23.11
1898	NASDAQ	RMBS	Mon, Nov 29, 2004	22.86	24.62	22.71	23.57
1897	NASDAQ	RMBS	Fri, Nov 26, 2004	22.06	22.41	21.95	22.17
1896	NASDAQ	RMBS	Wed, Nov 24, 2004	22.28	22.28	21.66	21.98
1895	NASDAQ	RMBS	Tue, Nov 23, 2004	22.22	22.73	21.85	22.08
1894	NASDAQ	RMBS	Mon, Nov 22, 2004	22.00	22.90	20.40	21.92
1893	NASDAQ	RMBS	Fri, Nov 19, 2004	21.41	21.78	20.64	20.68
1892	NASDAQ	RMBS	Thu, Nov 18, 2004	20.90	21.85	20.65	21.48
1891	NASDAQ	RMBS	Wed, Nov 17, 2004	22.08	22.55	20.85	21.12
1890	NASDAQ	RMBS	Tue, Nov 16, 2004	19.65	22.79	19.46	21.47
1889	NASDAQ	RMBS	Mon, Nov 15, 2004	19.15	19.64	18.20	18.84
1888	NASDAQ	RMBS	Fri, Nov 12, 2004	17.35	19.82	17.10	19.10
1887	NASDAQ	RMBS	Thu, Nov 11, 2004	17.30	17.35	17.18	17.26
1886	NASDAQ	RMBS	Wed, Nov 10, 2004	17.44	17.49	17.12	17.21
1885	NASDAQ	RMBS	Tue, Nov 9, 2004	17.27	17.78	17.00	17.27
1884	NASDAQ	RMBS	Mon, Nov 8, 2004	17.26	17.88	17.16	17.42
1883	NASDAQ	RMBS	Fri, Nov 5, 2004	17.11	17.39	16.92	17.25
1882	NASDAQ	RMBS	Thu, Nov 4, 2004	16.75	16.99	16.56	16.90
1881	NASDAQ	RMBS	Wed, Nov 3, 2004	17.38	17.44	16.71	16.78
1880	NASDAQ	RMBS	Tue, Nov 2, 2004	17.09	17.18	16.82	16.88
1879	NASDAQ	RMBS	Mon, Nov 1, 2004	17.01	17.29	16.90	17.17
1878	NASDAQ	RMBS	Fri, Oct 29, 2004	17.04	17.31	16.76	17.18
1877	NASDAQ	RMBS	Thu, Oct 28, 2004	16.90	17.40	16.90	17.00
1876	NASDAQ	RMBS	Wed, Oct 27, 2004	16.71	16.98	16.66	16.91
1875	NASDAQ	RMBS	Tue, Oct 26, 2004	16.68	16.91	16.40	16.51
1874	NASDAQ	RMBS	Mon, Oct 25, 2004	16.12	17.09	16.10	16.62
1873	NASDAQ	RMBS	Fri, Oct 22, 2004	17.85	17.97	16.29	16.54
1872	NASDAQ	RMBS	Thu, Oct 21, 2004	17.72	18.10	17.45	17.85
1871	NASDAQ	RMBS	Wed, Oct 20, 2004	16.60	17.85	16.41	17.61
1870	NASDAQ	RMBS	Tue, Oct 19, 2004	16.14	16.75	16.14	16.40
1869	NASDAQ	RMBS	Mon, Oct 18, 2004	15.94	16.21	15.58	16.04
1868	NASDAQ	RMBS	Fri, Oct 15, 2004	16.01	16.55	15.62	15.80
1867	NASDAQ	RMBS	Thu, Oct 14, 2004	15.47	15.47	14.95	15.15
1866	NASDAQ	RMBS	Wed, Oct 13, 2004	15.65	15.80	15.35	15.51
1865	NASDAQ	RMBS	Tue, Oct 12, 2004	15.45	15.60	14.87	15.23
1864	NASDAQ	RMBS	Mon, Oct 11, 2004	15.61	15.71	15.26	15.52
1863	NASDAQ	RMBS	Fri, Oct 8, 2004	16.05	16.08	15.40	15.54
1862	NASDAQ	RMBS	Thu, Oct 7, 2004	16.10	16.59	16.09	16.20
1861	NASDAQ	RMBS	Wed, Oct 6, 2004	16.30	16.30	15.91	16.19
1860	NASDAQ	RMBS	Tue, Oct 5, 2004	16.29	16.34	15.89	16.18
1859	NASDAQ	RMBS	Mon, Oct 4, 2004	16.49	16.69	16.20	16.33
1858	NASDAQ	RMBS	Fri, Oct 1, 2004	15.68	16.50	15.59	16.07
1857	NASDAQ	RMBS	Thu, Sep 30, 2004	15.65	16.19	15.47	15.69
1856	NASDAQ	RMBS	Wed, Sep 29, 2004	15.45	16.01	15.37	15.62
1855	NASDAQ	RMBS	Tue, Sep 28, 2004	15.82	15.87	15.30	15.50
1854	NASDAQ	RMBS	Mon, Sep 27, 2004	15.92	16.23	15.34	15.75
1853	NASDAQ	RMBS	Fri, Sep 24, 2004	16.74	16.89	16.10	16.13
1852	NASDAQ	RMBS	Thu, Sep 23, 2004	16.50	16.81	16.17	16.69
1851	NASDAQ	RMBS	Wed, Sep 22, 2004	16.82	16.90	16.15	16.26
1850	NASDAQ	RMBS	Tue, Sep 21, 2004	17.40	17.44	16.67	16.97
1849	NASDAQ	RMBS	Mon, Sep 20, 2004	15.61	17.45	15.58	16.98
1848	NASDAQ	RMBS	Fri, Sep 17, 2004	15.62	15.82	15.30	15.50
1847	NASDAQ	RMBS	Thu, Sep 16, 2004	15.60	16.45	15.36	15.63
1846	NASDAQ	RMBS	Wed, Sep 15, 2004	13.87	15.93	13.52	15.32
1845	NASDAQ	RMBS	Tue, Sep 14, 2004	14.08	14.10	13.60	13.89
1844	NASDAQ	RMBS	Mon, Sep 13, 2004	13.67	14.40	13.53	14.08
1843	NASDAQ	RMBS	Fri, Sep 10, 2004	13.26	13.80	13.21	13.58
1842	NASDAQ	RMBS	Thu, Sep 9, 2004	12.85	13.43	12.83	13.23
1841	NASDAQ	RMBS	Wed, Sep 8, 2004	12.52	12.85	12.34	12.80
1840	NASDAQ	RMBS	Tue, Sep 7, 2004	12.90	13.00	12.62	12.69
1839	NASDAQ	RMBS	Fri, Sep 3, 2004	12.91	13.10	12.66	12.71
1838	NASDAQ	RMBS	Thu, Sep 2, 2004	13.32	13.41	13.16	13.29
1837	NASDAQ	RMBS	Wed, Sep 1, 2004	12.80	13.31	12.76	13.31
1836	NASDAQ	RMBS	Tue, Aug 31, 2004	13.12	13.27	12.58	12.82
1835	NASDAQ	RMBS	Mon, Aug 30, 2004	13.34	13.45	13.08	13.13
1834	NASDAQ	RMBS	Fri, Aug 27, 2004	13.40	13.53	13.23	13.35
1833	NASDAQ	RMBS	Thu, Aug 26, 2004	13.31	13.57	13.22	13.22
1832	NASDAQ	RMBS	Wed, Aug 25, 2004	13.18	13.58	13.14	13.51
1831	NASDAQ	RMBS	Tue, Aug 24, 2004	13.67	13.89	13.15	13.25
1830	NASDAQ	RMBS	Mon, Aug 23, 2004	13.46	13.95	13.34	13.66
1829	NASDAQ	RMBS	Fri, Aug 20, 2004	13.03	13.37	13.01	13.20
1828	NASDAQ	RMBS	Thu, Aug 19, 2004	15.36	15.57	12.89	13.32
1827	NASDAQ	RMBS	Wed, Aug 18, 2004	14.45	15.33	14.19	15.19
1826	NASDAQ	RMBS	Tue, Aug 17, 2004	14.35	14.65	14.31	14.43
1825	NASDAQ	RMBS	Mon, Aug 16, 2004	13.75	14.18	13.72	14.05
1824	NASDAQ	RMBS	Fri, Aug 13, 2004	14.05	14.10	13.51	13.74
1823	NASDAQ	RMBS	Thu, Aug 12, 2004	13.92	14.55	13.90	13.95
1822	NASDAQ	RMBS	Wed, Aug 11, 2004	14.55	14.65	13.85	14.12
1821	NASDAQ	RMBS	Tue, Aug 10, 2004	14.82	15.13	14.73	14.87
1820	NASDAQ	RMBS	Mon, Aug 9, 2004	15.21	15.25	14.52	14.79
1819	NASDAQ	RMBS	Fri, Aug 6, 2004	15.41	15.55	14.83	15.10
1818	NASDAQ	RMBS	Thu, Aug 5, 2004	16.26	16.39	15.65	15.70
1817	NASDAQ	RMBS	Wed, Aug 4, 2004	16.06	16.32	15.85	16.01
1816	NASDAQ	RMBS	Tue, Aug 3, 2004	16.69	16.77	16.11	16.14
1815	NASDAQ	RMBS	Mon, Aug 2, 2004	16.69	16.86	16.31	16.76
1814	NASDAQ	RMBS	Fri, Jul 30, 2004	16.79	17.16	16.13	16.79
1813	NASDAQ	RMBS	Thu, Jul 29, 2004	15.96	16.74	15.96	16.69
1812	NASDAQ	RMBS	Wed, Jul 28, 2004	16.20	16.30	15.64	15.95
1811	NASDAQ	RMBS	Tue, Jul 27, 2004	15.81	16.30	15.70	16.19
1810	NASDAQ	RMBS	Mon, Jul 26, 2004	16.70	16.84	15.75	15.92
1809	NASDAQ	RMBS	Fri, Jul 23, 2004	17.16	17.29	16.44	16.52
1808	NASDAQ	RMBS	Thu, Jul 22, 2004	16.69	17.43	16.60	17.32
1807	NASDAQ	RMBS	Wed, Jul 21, 2004	17.80	17.95	16.57	16.66
1806	NASDAQ	RMBS	Tue, Jul 20, 2004	17.32	17.90	17.14	17.86
1805	NASDAQ	RMBS	Mon, Jul 19, 2004	17.02	17.29	16.68	16.96
1804	NASDAQ	RMBS	Fri, Jul 16, 2004	18.09	18.25	16.41	16.54
1803	NASDAQ	RMBS	Thu, Jul 15, 2004	14.81	15.29	14.54	15.29
1802	NASDAQ	RMBS	Wed, Jul 14, 2004	14.55	15.04	14.30	14.63
1801	NASDAQ	RMBS	Tue, Jul 13, 2004	15.22	15.54	14.80	14.90
1800	NASDAQ	RMBS	Mon, Jul 12, 2004	15.91	15.98	15.08	15.39
1799	NASDAQ	RMBS	Fri, Jul 9, 2004	15.89	16.03	15.63	15.94
1798	NASDAQ	RMBS	Thu, Jul 8, 2004	15.48	16.14	15.47	15.61
1797	NASDAQ	RMBS	Wed, Jul 7, 2004	15.96	16.30	15.80	15.83
1796	NASDAQ	RMBS	Tue, Jul 6, 2004	16.39	16.40	15.80	16.04
1795	NASDAQ	RMBS	Fri, Jul 2, 2004	17.13	17.13	16.50	16.75
1794	NASDAQ	RMBS	Thu, Jul 1, 2004	17.55	17.77	16.82	17.00
1793	NASDAQ	RMBS	Wed, Jun 30, 2004	17.89	17.92	17.51	17.73
1792	NASDAQ	RMBS	Tue, Jun 29, 2004	16.98	17.83	16.96	17.72
1791	NASDAQ	RMBS	Mon, Jun 28, 2004	17.58	17.93	17.02	17.14
1790	NASDAQ	RMBS	Fri, Jun 25, 2004	16.91	17.52	16.70	17.50
1789	NASDAQ	RMBS	Thu, Jun 24, 2004	17.12	17.51	16.75	16.82
1788	NASDAQ	RMBS	Wed, Jun 23, 2004	17.21	17.50	16.76	17.11
1787	NASDAQ	RMBS	Tue, Jun 22, 2004	15.88	17.23	15.77	17.07
1786	NASDAQ	RMBS	Mon, Jun 21, 2004	16.13	16.25	15.55	15.70
1785	NASDAQ	RMBS	Fri, Jun 18, 2004	15.90	16.30	15.70	15.91
1784	NASDAQ	RMBS	Thu, Jun 17, 2004	16.65	16.93	15.83	15.93
1783	NASDAQ	RMBS	Wed, Jun 16, 2004	16.84	17.15	16.62	16.79
1782	NASDAQ	RMBS	Tue, Jun 15, 2004	17.16	17.18	16.83	16.94
1781	NASDAQ	RMBS	Mon, Jun 14, 2004	16.92	17.14	16.80	16.90
1780	NASDAQ	RMBS	Thu, Jun 10, 2004	17.39	17.64	16.93	17.11
1779	NASDAQ	RMBS	Wed, Jun 9, 2004	17.80	18.04	17.31	17.39
1778	NASDAQ	RMBS	Tue, Jun 8, 2004	18.07	18.07	17.75	17.99
1777	NASDAQ	RMBS	Mon, Jun 7, 2004	17.97	18.25	17.89	18.04
1776	NASDAQ	RMBS	Fri, Jun 4, 2004	17.96	18.00	17.60	17.68
1775	NASDAQ	RMBS	Thu, Jun 3, 2004	18.54	18.54	17.41	17.53
1774	NASDAQ	RMBS	Wed, Jun 2, 2004	18.96	19.01	18.41	18.44
1773	NASDAQ	RMBS	Tue, Jun 1, 2004	19.31	19.41	18.60	18.90
1772	NASDAQ	RMBS	Fri, May 28, 2004	19.29	19.46	19.01	19.45
1771	NASDAQ	RMBS	Thu, May 27, 2004	19.35	19.90	19.20	19.35
1770	NASDAQ	RMBS	Wed, May 26, 2004	18.58	19.28	18.45	19.17
1769	NASDAQ	RMBS	Tue, May 25, 2004	18.26	18.72	17.90	18.70
1768	NASDAQ	RMBS	Mon, May 24, 2004	18.50	18.50	18.03	18.30
1767	NASDAQ	RMBS	Fri, May 21, 2004	18.56	18.70	18.03	18.29
1766	NASDAQ	RMBS	Thu, May 20, 2004	18.93	19.15	18.37	18.48
1765	NASDAQ	RMBS	Wed, May 19, 2004	19.25	19.56	18.76	18.79
1764	NASDAQ	RMBS	Tue, May 18, 2004	18.95	19.23	18.70	18.79
1763	NASDAQ	RMBS	Mon, May 17, 2004	18.60	18.82	18.49	18.54
1762	NASDAQ	RMBS	Fri, May 14, 2004	19.48	19.75	19.00	19.01
1761	NASDAQ	RMBS	Thu, May 13, 2004	19.43	20.11	19.21	19.63
1760	NASDAQ	RMBS	Wed, May 12, 2004	20.17	20.19	19.07	19.72
1759	NASDAQ	RMBS	Tue, May 11, 2004	19.96	20.59	19.82	20.13
1758	NASDAQ	RMBS	Mon, May 10, 2004	20.03	20.19	18.36	19.50
1757	NASDAQ	RMBS	Fri, May 7, 2004	19.89	21.07	19.89	20.13
1756	NASDAQ	RMBS	Thu, May 6, 2004	20.75	20.75	19.85	20.15
1755	NASDAQ	RMBS	Wed, May 5, 2004	20.50	20.72	19.55	20.36
1754	NASDAQ	RMBS	Tue, May 4, 2004	18.30	21.11	18.11	20.24
1753	NASDAQ	RMBS	Mon, May 3, 2004	18.82	19.00	17.90	18.25
1752	NASDAQ	RMBS	Fri, Apr 30, 2004	19.22	19.63	18.34	18.61
1751	NASDAQ	RMBS	Thu, Apr 29, 2004	20.80	20.93	18.56	19.21
1750	NASDAQ	RMBS	Wed, Apr 28, 2004	21.01	21.60	20.50	20.82
1749	NASDAQ	RMBS	Tue, Apr 27, 2004	24.01	24.34	20.48	21.11
1748	NASDAQ	RMBS	Mon, Apr 26, 2004	24.72	25.00	23.91	24.04
1747	NASDAQ	RMBS	Fri, Apr 23, 2004	24.52	25.22	24.51	24.87
1746	NASDAQ	RMBS	Thu, Apr 22, 2004	23.95	24.85	23.15	24.62
1745	NASDAQ	RMBS	Wed, Apr 21, 2004	24.18	24.65	23.86	24.08
1744	NASDAQ	RMBS	Tue, Apr 20, 2004	24.85	25.45	24.26	24.26
1743	NASDAQ	RMBS	Mon, Apr 19, 2004	25.45	25.69	23.95	25.08
1742	NASDAQ	RMBS	Fri, Apr 16, 2004	25.38	25.80	25.06	25.30
1741	NASDAQ	RMBS	Thu, Apr 15, 2004	27.50	27.90	25.15	25.29
1740	NASDAQ	RMBS	Wed, Apr 14, 2004	27.79	28.58	27.62	28.43
1739	NASDAQ	RMBS	Tue, Apr 13, 2004	28.95	28.96	28.05	28.28
1738	NASDAQ	RMBS	Mon, Apr 12, 2004	29.07	29.20	28.51	28.68
1737	NASDAQ	RMBS	Thu, Apr 8, 2004	28.86	29.35	28.38	28.76
1736	NASDAQ	RMBS	Wed, Apr 7, 2004	28.68	29.21	28.26	28.77
1735	NASDAQ	RMBS	Tue, Apr 6, 2004	28.98	29.36	28.26	28.68
1734	NASDAQ	RMBS	Mon, Apr 5, 2004	28.76	29.69	28.56	29.44
1733	NASDAQ	RMBS	Fri, Apr 2, 2004	28.96	29.03	28.32	28.70
1732	NASDAQ	RMBS	Thu, Apr 1, 2004	28.51	28.85	28.23	28.35
1731	NASDAQ	RMBS	Wed, Mar 31, 2004	28.35	28.45	27.83	28.02
1730	NASDAQ	RMBS	Tue, Mar 30, 2004	28.00	28.61	27.76	28.44
1729	NASDAQ	RMBS	Mon, Mar 29, 2004	28.90	29.16	28.10	28.29
1728	NASDAQ	RMBS	Fri, Mar 26, 2004	28.65	28.89	28.07	28.19
1727	NASDAQ	RMBS	Thu, Mar 25, 2004	27.15	29.24	26.97	28.71
1726	NASDAQ	RMBS	Wed, Mar 24, 2004	26.60	27.35	26.24	26.85
1725	NASDAQ	RMBS	Tue, Mar 23, 2004	27.20	27.20	26.10	26.44
1724	NASDAQ	RMBS	Mon, Mar 22, 2004	27.00	27.09	26.22	26.64
1723	NASDAQ	RMBS	Fri, Mar 19, 2004	28.00	28.19	27.21	27.21
1722	NASDAQ	RMBS	Thu, Mar 18, 2004	27.95	28.68	27.65	27.85
1721	NASDAQ	RMBS	Wed, Mar 17, 2004	28.46	28.46	27.91	28.20
1720	NASDAQ	RMBS	Tue, Mar 16, 2004	27.80	28.33	27.24	27.82
1719	NASDAQ	RMBS	Mon, Mar 15, 2004	28.70	28.83	27.53	27.74
1718	NASDAQ	RMBS	Fri, Mar 12, 2004	28.66	29.35	28.46	28.98
1717	NASDAQ	RMBS	Thu, Mar 11, 2004	26.61	29.13	26.60	28.38
1716	NASDAQ	RMBS	Wed, Mar 10, 2004	28.78	29.13	27.75	27.81
1715	NASDAQ	RMBS	Tue, Mar 9, 2004	29.57	29.90	28.32	28.85
1714	NASDAQ	RMBS	Mon, Mar 8, 2004	31.35	31.73	29.76	30.02
1713	NASDAQ	RMBS	Fri, Mar 5, 2004	31.32	32.59	30.36	31.30
1712	NASDAQ	RMBS	Thu, Mar 4, 2004	31.71	32.00	31.30	31.59
1711	NASDAQ	RMBS	Wed, Mar 3, 2004	32.09	32.18	31.52	31.68
1710	NASDAQ	RMBS	Tue, Mar 2, 2004	32.40	32.75	31.90	31.95
1709	NASDAQ	RMBS	Mon, Mar 1, 2004	31.87	32.38	31.58	32.32
1708	NASDAQ	RMBS	Fri, Feb 27, 2004	32.85	32.85	32.00	32.39
1707	NASDAQ	RMBS	Thu, Feb 26, 2004	33.45	33.56	32.43	32.64
1706	NASDAQ	RMBS	Wed, Feb 25, 2004	33.88	34.35	33.20	33.95
1705	NASDAQ	RMBS	Tue, Feb 24, 2004	31.92	32.16	31.20	31.66
1704	NASDAQ	RMBS	Mon, Feb 23, 2004	33.45	33.98	32.16	32.30
1703	NASDAQ	RMBS	Fri, Feb 20, 2004	33.22	33.97	33.00	33.60
1702	NASDAQ	RMBS	Thu, Feb 19, 2004	34.65	34.73	33.40	34.07
1701	NASDAQ	RMBS	Wed, Feb 18, 2004	36.01	36.15	32.62	34.93
1700	NASDAQ	RMBS	Tue, Feb 17, 2004	26.19	26.30	25.25	25.84
1699	NASDAQ	RMBS	Fri, Feb 13, 2004	25.08	25.99	24.34	25.53
1698	NASDAQ	RMBS	Thu, Feb 12, 2004	30.00	30.30	23.59	24.35
1697	NASDAQ	RMBS	Wed, Feb 11, 2004	29.93	30.59	29.03	29.61
1696	NASDAQ	RMBS	Tue, Feb 10, 2004	30.04	31.00	29.80	30.04
1695	NASDAQ	RMBS	Mon, Feb 9, 2004	30.49	30.95	30.00	30.35
1694	NASDAQ	RMBS	Fri, Feb 6, 2004	29.59	30.32	29.31	30.29
1693	NASDAQ	RMBS	Thu, Feb 5, 2004	29.27	30.19	29.14	29.50
1692	NASDAQ	RMBS	Wed, Feb 4, 2004	29.56	29.93	28.74	28.96
1691	NASDAQ	RMBS	Tue, Feb 3, 2004	29.56	30.33	29.45	30.00
1690	NASDAQ	RMBS	Mon, Feb 2, 2004	31.30	31.78	29.81	30.00
1689	NASDAQ	RMBS	Fri, Jan 30, 2004	30.53	31.39	30.44	31.16
1688	NASDAQ	RMBS	Thu, Jan 29, 2004	31.35	31.54	29.16	30.49
1687	NASDAQ	RMBS	Wed, Jan 28, 2004	31.84	32.35	30.81	31.11
1686	NASDAQ	RMBS	Tue, Jan 27, 2004	32.73	32.90	31.50	31.80
1685	NASDAQ	RMBS	Mon, Jan 26, 2004	31.11	33.45	30.95	32.67
1684	NASDAQ	RMBS	Fri, Jan 23, 2004	32.23	32.30	31.25	31.54
1683	NASDAQ	RMBS	Thu, Jan 22, 2004	32.93	33.01	31.72	32.48
1682	NASDAQ	RMBS	Wed, Jan 21, 2004	33.31	33.55	32.84	32.96
1681	NASDAQ	RMBS	Tue, Jan 20, 2004	34.96	35.14	33.91	34.54
1680	NASDAQ	RMBS	Fri, Jan 16, 2004	35.16	35.20	34.13	34.60
1679	NASDAQ	RMBS	Thu, Jan 15, 2004	33.62	34.10	33.28	33.50
1678	NASDAQ	RMBS	Wed, Jan 14, 2004	34.39	34.45	33.80	34.18
1677	NASDAQ	RMBS	Tue, Jan 13, 2004	34.99	35.13	33.95	34.29
1676	NASDAQ	RMBS	Mon, Jan 12, 2004	35.70	35.73	34.25	35.15
1675	NASDAQ	RMBS	Fri, Jan 9, 2004	36.25	36.56	35.02	35.20
1674	NASDAQ	RMBS	Thu, Jan 8, 2004	34.70	34.70	33.56	33.99
1673	NASDAQ	RMBS	Wed, Jan 7, 2004	33.69	35.15	33.00	33.74
1672	NASDAQ	RMBS	Tue, Jan 6, 2004	30.36	34.49	30.36	33.90
1671	NASDAQ	RMBS	Mon, Jan 5, 2004	31.12	31.30	30.73	31.14
1670	NASDAQ	RMBS	Fri, Jan 2, 2004	31.68	31.69	30.26	30.55
1669	NASDAQ	RMBS	Wed, Dec 31, 2003	30.85	32.65	30.45	30.70
1668	NASDAQ	RMBS	Tue, Dec 30, 2003	28.95	30.95	28.10	29.77
1667	NASDAQ	RMBS	Mon, Dec 29, 2003	26.22	26.79	26.21	26.50
1666	NASDAQ	RMBS	Fri, Dec 26, 2003	26.19	26.61	26.04	26.14
1665	NASDAQ	RMBS	Wed, Dec 24, 2003	26.27	26.44	26.08	26.19
1664	NASDAQ	RMBS	Tue, Dec 23, 2003	26.35	26.50	26.12	26.32
1663	NASDAQ	RMBS	Mon, Dec 22, 2003	26.30	27.00	26.20	26.39
1662	NASDAQ	RMBS	Fri, Dec 19, 2003	26.97	27.02	26.25	26.37
1661	NASDAQ	RMBS	Thu, Dec 18, 2003	25.65	27.19	25.06	26.83
1660	NASDAQ	RMBS	Wed, Dec 17, 2003	30.16	30.33	23.50	25.88
1659	NASDAQ	RMBS	Tue, Dec 16, 2003	30.00	30.70	28.80	30.05
1658	NASDAQ	RMBS	Mon, Dec 15, 2003	32.10	32.15	29.75	29.78
1657	NASDAQ	RMBS	Fri, Dec 12, 2003	30.63	32.47	30.00	30.66
1656	NASDAQ	RMBS	Thu, Dec 11, 2003	27.94	29.84	27.80	29.72
1655	NASDAQ	RMBS	Wed, Dec 10, 2003	28.53	28.98	27.28	28.00
1654	NASDAQ	RMBS	Tue, Dec 9, 2003	30.21	30.28	28.13	28.40
1653	NASDAQ	RMBS	Mon, Dec 8, 2003	29.31	29.75	29.00	29.52
1652	NASDAQ	RMBS	Fri, Dec 5, 2003	29.00	29.75	28.85	29.30
1651	NASDAQ	RMBS	Thu, Dec 4, 2003	29.75	30.48	29.12	29.88
1650	NASDAQ	RMBS	Wed, Dec 3, 2003	30.41	30.99	29.42	29.70
1649	NASDAQ	RMBS	Tue, Dec 2, 2003	29.64	30.78	29.52	30.33
1648	NASDAQ	RMBS	Mon, Dec 1, 2003	31.59	32.25	29.65	30.00
1647	NASDAQ	RMBS	Fri, Nov 28, 2003	26.40	30.10	26.12	30.00
1646	NASDAQ	RMBS	Wed, Nov 26, 2003	25.11	25.44	24.80	25.25
1645	NASDAQ	RMBS	Tue, Nov 25, 2003	25.29	25.50	25.05	25.16
1644	NASDAQ	RMBS	Mon, Nov 24, 2003	25.20	25.24	24.72	24.99
1643	NASDAQ	RMBS	Fri, Nov 21, 2003	24.53	25.00	24.30	24.99
1642	NASDAQ	RMBS	Thu, Nov 20, 2003	24.69	24.95	24.05	24.19
1641	NASDAQ	RMBS	Wed, Nov 19, 2003	24.32	25.00	23.81	24.90
1640	NASDAQ	RMBS	Tue, Nov 18, 2003	24.61	25.20	23.96	24.04
1639	NASDAQ	RMBS	Mon, Nov 17, 2003	24.83	25.00	24.30	24.44
1638	NASDAQ	RMBS	Fri, Nov 14, 2003	25.73	26.21	25.00	25.00
1637	NASDAQ	RMBS	Thu, Nov 13, 2003	25.78	25.84	25.40	25.72
1636	NASDAQ	RMBS	Wed, Nov 12, 2003	24.85	26.07	24.75	25.91
1635	NASDAQ	RMBS	Tue, Nov 11, 2003	24.78	25.32	24.69	25.00
1634	NASDAQ	RMBS	Mon, Nov 10, 2003	25.91	26.33	24.65	24.75
1633	NASDAQ	RMBS	Fri, Nov 7, 2003	25.28	25.82	25.16	25.73
1632	NASDAQ	RMBS	Thu, Nov 6, 2003	25.43	25.50	25.04	25.10
1631	NASDAQ	RMBS	Wed, Nov 5, 2003	25.08	25.50	24.79	25.30
1630	NASDAQ	RMBS	Tue, Nov 4, 2003	25.15	25.46	24.98	25.01
1629	NASDAQ	RMBS	Mon, Nov 3, 2003	25.03	25.65	24.74	25.51
1628	NASDAQ	RMBS	Fri, Oct 31, 2003	24.72	25.00	24.43	24.79
1627	NASDAQ	RMBS	Thu, Oct 30, 2003	25.85	25.89	24.60	24.75
1626	NASDAQ	RMBS	Wed, Oct 29, 2003	25.32	25.59	25.00	25.44
1625	NASDAQ	RMBS	Tue, Oct 28, 2003	24.40	25.35	24.27	25.12
1624	NASDAQ	RMBS	Mon, Oct 27, 2003	24.00	24.72	23.97	24.21
1623	NASDAQ	RMBS	Fri, Oct 24, 2003	24.14	24.35	23.57	23.87
1622	NASDAQ	RMBS	Thu, Oct 23, 2003	24.10	24.72	23.84	24.20
1621	NASDAQ	RMBS	Wed, Oct 22, 2003	25.08	25.14	24.35	24.90
1620	NASDAQ	RMBS	Tue, Oct 21, 2003	25.57	25.89	25.10	25.28
1619	NASDAQ	RMBS	Mon, Oct 20, 2003	25.19	25.84	25.00	25.44
1618	NASDAQ	RMBS	Fri, Oct 17, 2003	26.17	26.49	25.25	25.25
1617	NASDAQ	RMBS	Thu, Oct 16, 2003	26.62	27.10	25.93	26.94
1616	NASDAQ	RMBS	Wed, Oct 15, 2003	27.35	28.00	26.52	26.79
1615	NASDAQ	RMBS	Tue, Oct 14, 2003	26.69	27.18	26.19	27.05
1614	NASDAQ	RMBS	Mon, Oct 13, 2003	26.70	27.49	26.52	26.80
1613	NASDAQ	RMBS	Fri, Oct 10, 2003	25.74	26.62	24.91	26.33
1612	NASDAQ	RMBS	Thu, Oct 9, 2003	27.02	27.22	25.40	25.64
1611	NASDAQ	RMBS	Wed, Oct 8, 2003	27.70	28.50	25.20	26.77
1610	NASDAQ	RMBS	Tue, Oct 7, 2003	25.96	29.55	24.90	27.46
1609	NASDAQ	RMBS	Mon, Oct 6, 2003	19.25	25.98	19.20	25.80
1608	NASDAQ	RMBS	Fri, Oct 3, 2003	18.74	18.86	18.40	18.73
1607	NASDAQ	RMBS	Thu, Oct 2, 2003	17.30	18.48	17.25	18.07
1606	NASDAQ	RMBS	Wed, Oct 1, 2003	17.08	17.22	16.60	17.04
1605	NASDAQ	RMBS	Tue, Sep 30, 2003	16.54	17.75	15.71	16.84
1604	NASDAQ	RMBS	Mon, Sep 29, 2003	15.88	15.89	15.20	15.69
1603	NASDAQ	RMBS	Fri, Sep 26, 2003	15.76	16.00	15.50	15.55
1602	NASDAQ	RMBS	Thu, Sep 25, 2003	16.29	16.36	15.80	15.80
1601	NASDAQ	RMBS	Wed, Sep 24, 2003	16.35	16.68	15.98	16.01
1600	NASDAQ	RMBS	Tue, Sep 23, 2003	16.44	16.60	16.25	16.41
1599	NASDAQ	RMBS	Mon, Sep 22, 2003	16.24	16.66	16.19	16.38
1598	NASDAQ	RMBS	Fri, Sep 19, 2003	16.33	16.71	16.28	16.37
1597	NASDAQ	RMBS	Thu, Sep 18, 2003	16.72	16.87	16.25	16.56
1596	NASDAQ	RMBS	Wed, Sep 17, 2003	16.29	16.99	16.20	16.72
1595	NASDAQ	RMBS	Tue, Sep 16, 2003	15.80	16.30	15.80	16.29
1594	NASDAQ	RMBS	Mon, Sep 15, 2003	16.06	16.29	15.75	15.89
1593	NASDAQ	RMBS	Fri, Sep 12, 2003	15.90	16.14	15.65	16.02
1592	NASDAQ	RMBS	Thu, Sep 11, 2003	16.08	16.14	15.50	15.95
1591	NASDAQ	RMBS	Wed, Sep 10, 2003	16.40	16.43	15.86	15.92
1590	NASDAQ	RMBS	Tue, Sep 9, 2003	16.65	16.85	16.44	16.59
1589	NASDAQ	RMBS	Mon, Sep 8, 2003	16.50	16.76	16.50	16.72
1588	NASDAQ	RMBS	Fri, Sep 5, 2003	16.31	16.84	16.26	16.42
1587	NASDAQ	RMBS	Thu, Sep 4, 2003	16.00	16.50	15.90	16.26
1586	NASDAQ	RMBS	Wed, Sep 3, 2003	16.55	16.56	16.10	16.21
1585	NASDAQ	RMBS	Tue, Sep 2, 2003	16.76	16.76	16.39	16.56
1584	NASDAQ	RMBS	Fri, Aug 29, 2003	16.66	16.85	16.63	16.68
1583	NASDAQ	RMBS	Thu, Aug 28, 2003	16.88	17.09	16.50	16.89
1582	NASDAQ	RMBS	Wed, Aug 27, 2003	17.02	17.12	16.56	16.98
1581	NASDAQ	RMBS	Tue, Aug 26, 2003	16.98	17.10	16.50	16.96
1580	NASDAQ	RMBS	Mon, Aug 25, 2003	17.10	17.14	16.78	17.02
1579	NASDAQ	RMBS	Fri, Aug 22, 2003	17.82	18.00	17.23	17.25
1578	NASDAQ	RMBS	Thu, Aug 21, 2003	17.36	17.53	17.24	17.49
1577	NASDAQ	RMBS	Wed, Aug 20, 2003	17.21	17.50	17.05	17.21
1576	NASDAQ	RMBS	Tue, Aug 19, 2003	16.79	17.54	16.76	17.46
1575	NASDAQ	RMBS	Mon, Aug 18, 2003	16.25	16.74	16.14	16.66
1574	NASDAQ	RMBS	Fri, Aug 15, 2003	16.38	16.45	16.10	16.17
1573	NASDAQ	RMBS	Thu, Aug 14, 2003	16.30	16.57	16.22	16.39
1572	NASDAQ	RMBS	Wed, Aug 13, 2003	16.45	16.78	16.11	16.33
1571	NASDAQ	RMBS	Tue, Aug 12, 2003	15.80	16.40	15.70	16.27
1570	NASDAQ	RMBS	Mon, Aug 11, 2003	15.45	15.84	15.37	15.78
1569	NASDAQ	RMBS	Fri, Aug 8, 2003	16.30	16.50	15.22	15.78
1568	NASDAQ	RMBS	Thu, Aug 7, 2003	16.83	16.90	16.05	16.38
1567	NASDAQ	RMBS	Wed, Aug 6, 2003	17.55	17.60	16.80	16.90
1566	NASDAQ	RMBS	Tue, Aug 5, 2003	18.10	18.18	17.47	17.54
1565	NASDAQ	RMBS	Mon, Aug 4, 2003	18.11	18.25	17.80	17.82
1564	NASDAQ	RMBS	Fri, Aug 1, 2003	18.00	18.24	17.90	18.07
1563	NASDAQ	RMBS	Thu, Jul 31, 2003	18.27	18.58	17.95	17.96
1562	NASDAQ	RMBS	Wed, Jul 30, 2003	18.35	18.35	17.90	18.05
1561	NASDAQ	RMBS	Tue, Jul 29, 2003	18.42	18.49	17.95	18.35
1560	NASDAQ	RMBS	Mon, Jul 28, 2003	18.80	18.80	18.27	18.49
1559	NASDAQ	RMBS	Fri, Jul 25, 2003	18.55	18.70	17.75	18.59
1558	NASDAQ	RMBS	Thu, Jul 24, 2003	19.47	19.54	18.71	18.88
1557	NASDAQ	RMBS	Wed, Jul 23, 2003	18.83	19.59	18.40	19.12
1556	NASDAQ	RMBS	Tue, Jul 22, 2003	18.75	18.85	18.33	18.74
1555	NASDAQ	RMBS	Mon, Jul 21, 2003	18.58	18.90	18.26	18.34
1554	NASDAQ	RMBS	Fri, Jul 18, 2003	18.89	19.10	18.38	18.70
1553	NASDAQ	RMBS	Thu, Jul 17, 2003	19.55	19.69	18.30	18.92
1552	NASDAQ	RMBS	Wed, Jul 16, 2003	20.72	21.00	19.65	19.90
1551	NASDAQ	RMBS	Tue, Jul 15, 2003	19.85	20.57	19.10	20.17
1550	NASDAQ	RMBS	Mon, Jul 14, 2003	18.78	19.20	18.60	18.90
1549	NASDAQ	RMBS	Fri, Jul 11, 2003	19.01	19.50	18.35	18.55
1548	NASDAQ	RMBS	Thu, Jul 10, 2003	19.24	20.00	19.02	19.16
1547	NASDAQ	RMBS	Wed, Jul 9, 2003	18.39	18.79	18.15	18.39
1546	NASDAQ	RMBS	Tue, Jul 8, 2003	17.99	18.37	17.52	18.27
1545	NASDAQ	RMBS	Mon, Jul 7, 2003	17.44	17.95	17.41	17.94
1544	NASDAQ	RMBS	Thu, Jul 3, 2003	17.42	17.49	17.18	17.23
1543	NASDAQ	RMBS	Wed, Jul 2, 2003	17.09	17.54	17.08	17.47
1542	NASDAQ	RMBS	Tue, Jul 1, 2003	16.48	17.03	16.41	16.99
1541	NASDAQ	RMBS	Mon, Jun 30, 2003	16.88	17.27	16.13	16.52
1540	NASDAQ	RMBS	Fri, Jun 27, 2003	16.88	17.19	16.48	16.50
1539	NASDAQ	RMBS	Thu, Jun 26, 2003	16.43	17.10	16.36	17.10
1538	NASDAQ	RMBS	Wed, Jun 25, 2003	16.30	16.60	16.20	16.33
1537	NASDAQ	RMBS	Tue, Jun 24, 2003	16.35	16.88	16.18	16.20
1536	NASDAQ	RMBS	Mon, Jun 23, 2003	17.38	17.55	16.16	16.37
1535	NASDAQ	RMBS	Fri, Jun 20, 2003	17.41	17.60	17.23	17.30
1534	NASDAQ	RMBS	Thu, Jun 19, 2003	17.87	18.13	17.36	17.36
1533	NASDAQ	RMBS	Wed, Jun 18, 2003	17.46	17.91	17.15	17.68
1532	NASDAQ	RMBS	Tue, Jun 17, 2003	17.38	17.47	17.05	17.29
1531	NASDAQ	RMBS	Mon, Jun 16, 2003	17.05	17.20	16.62	17.18
1530	NASDAQ	RMBS	Fri, Jun 13, 2003	17.79	17.79	17.03	17.08
1529	NASDAQ	RMBS	Thu, Jun 12, 2003	17.90	17.90	17.51	17.78
1528	NASDAQ	RMBS	Wed, Jun 11, 2003	17.65	17.93	17.32	17.75
1527	NASDAQ	RMBS	Tue, Jun 10, 2003	17.66	17.94	17.42	17.71
1526	NASDAQ	RMBS	Mon, Jun 9, 2003	18.53	18.61	17.50	17.62
1525	NASDAQ	RMBS	Fri, Jun 6, 2003	19.70	20.17	18.46	18.58
1524	NASDAQ	RMBS	Thu, Jun 5, 2003	18.46	19.43	18.15	19.30
1523	NASDAQ	RMBS	Wed, Jun 4, 2003	17.62	18.00	17.50	17.95
1522	NASDAQ	RMBS	Tue, Jun 3, 2003	17.61	17.82	16.64	17.55
1521	NASDAQ	RMBS	Mon, Jun 2, 2003	18.24	18.73	17.51	17.51
1520	NASDAQ	RMBS	Fri, May 30, 2003	17.65	18.15	17.59	17.90
1519	NASDAQ	RMBS	Thu, May 29, 2003	17.77	17.94	17.40	17.49
1518	NASDAQ	RMBS	Wed, May 28, 2003	17.70	18.82	17.41	17.55
1517	NASDAQ	RMBS	Tue, May 27, 2003	15.42	16.72	15.41	16.44
1516	NASDAQ	RMBS	Fri, May 23, 2003	15.40	15.71	15.25	15.50
1515	NASDAQ	RMBS	Thu, May 22, 2003	15.28	15.61	15.11	15.41
1514	NASDAQ	RMBS	Wed, May 21, 2003	14.95	15.40	14.90	15.27
1513	NASDAQ	RMBS	Tue, May 20, 2003	15.59	15.73	14.90	14.96
1512	NASDAQ	RMBS	Mon, May 19, 2003	14.94	16.26	14.90	15.45
1511	NASDAQ	RMBS	Fri, May 16, 2003	15.24	15.47	14.95	14.96
1510	NASDAQ	RMBS	Thu, May 15, 2003	15.69	15.74	15.32	15.47
1509	NASDAQ	RMBS	Wed, May 14, 2003	16.16	16.17	15.42	15.79
1508	NASDAQ	RMBS	Tue, May 13, 2003	15.54	16.27	15.28	16.13
1507	NASDAQ	RMBS	Mon, May 12, 2003	15.26	15.75	15.08	15.65
1506	NASDAQ	RMBS	Fri, May 9, 2003	15.31	15.50	15.09	15.37
1505	NASDAQ	RMBS	Thu, May 8, 2003	15.16	15.34	14.75	15.18
1504	NASDAQ	RMBS	Wed, May 7, 2003	15.27	15.60	15.09	15.30
1503	NASDAQ	RMBS	Tue, May 6, 2003	14.92	15.33	14.85	15.28
1502	NASDAQ	RMBS	Mon, May 5, 2003	14.62	15.08	14.56	14.86
1501	NASDAQ	RMBS	Fri, May 2, 2003	14.07	14.80	14.00	14.65
1500	NASDAQ	RMBS	Thu, May 1, 2003	14.20	14.66	14.14	14.16
1499	NASDAQ	RMBS	Wed, Apr 30, 2003	14.00	14.90	14.00	14.30
1498	NASDAQ	RMBS	Tue, Apr 29, 2003	13.67	14.08	13.60	13.95
1497	NASDAQ	RMBS	Mon, Apr 28, 2003	13.76	14.12	13.52	13.75
1496	NASDAQ	RMBS	Fri, Apr 25, 2003	14.32	14.42	13.71	13.83
1495	NASDAQ	RMBS	Thu, Apr 24, 2003	14.50	14.58	14.25	14.26
1494	NASDAQ	RMBS	Wed, Apr 23, 2003	14.75	14.75	14.50	14.65
1493	NASDAQ	RMBS	Tue, Apr 22, 2003	14.65	14.90	14.52	14.78
1492	NASDAQ	RMBS	Mon, Apr 21, 2003	14.73	14.92	14.47	14.66
1491	NASDAQ	RMBS	Thu, Apr 17, 2003	14.79	14.80	14.41	14.60
1490	NASDAQ	RMBS	Wed, Apr 16, 2003	15.06	15.08	14.26	14.51
1489	NASDAQ	RMBS	Tue, Apr 15, 2003	15.18	15.22	14.31	14.80
1488	NASDAQ	RMBS	Mon, Apr 14, 2003	15.32	15.80	15.30	15.76
1487	NASDAQ	RMBS	Fri, Apr 11, 2003	15.89	16.00	15.35	15.44
1486	NASDAQ	RMBS	Thu, Apr 10, 2003	15.64	16.00	15.51	15.73
1485	NASDAQ	RMBS	Wed, Apr 9, 2003	15.70	15.84	15.55	15.57
1484	NASDAQ	RMBS	Tue, Apr 8, 2003	15.76	15.99	15.33	15.68
1483	NASDAQ	RMBS	Mon, Apr 7, 2003	16.87	17.01	15.70	15.72
1482	NASDAQ	RMBS	Fri, Apr 4, 2003	14.38	17.00	14.11	15.75
1481	NASDAQ	RMBS	Thu, Apr 3, 2003	14.64	14.70	14.07	14.37
1480	NASDAQ	RMBS	Wed, Apr 2, 2003	13.28	14.35	13.28	14.28
1479	NASDAQ	RMBS	Tue, Apr 1, 2003	13.33	13.45	12.78	12.93
1478	NASDAQ	RMBS	Mon, Mar 31, 2003	13.20	13.47	13.06	13.21
1477	NASDAQ	RMBS	Fri, Mar 28, 2003	13.60	13.79	13.48	13.50
1476	NASDAQ	RMBS	Thu, Mar 27, 2003	13.62	13.83	13.45	13.63
1475	NASDAQ	RMBS	Wed, Mar 26, 2003	13.69	13.90	13.56	13.65
1474	NASDAQ	RMBS	Tue, Mar 25, 2003	13.29	13.95	13.27	13.76
1473	NASDAQ	RMBS	Mon, Mar 24, 2003	13.65	13.70	13.25	13.36
1472	NASDAQ	RMBS	Fri, Mar 21, 2003	13.91	14.10	13.65	13.90
1471	NASDAQ	RMBS	Thu, Mar 20, 2003	13.30	13.80	13.24	13.58
1470	NASDAQ	RMBS	Wed, Mar 19, 2003	13.52	13.54	13.17	13.37
1469	NASDAQ	RMBS	Tue, Mar 18, 2003	13.50	13.56	13.05	13.52
1468	NASDAQ	RMBS	Mon, Mar 17, 2003	12.72	13.50	12.57	13.29
1467	NASDAQ	RMBS	Fri, Mar 14, 2003	13.42	13.53	12.88	13.00
1466	NASDAQ	RMBS	Thu, Mar 13, 2003	13.19	13.40	12.84	13.38
1465	NASDAQ	RMBS	Wed, Mar 12, 2003	12.05	12.72	12.05	12.67
1464	NASDAQ	RMBS	Tue, Mar 11, 2003	13.07	13.13	12.15	12.26
1463	NASDAQ	RMBS	Mon, Mar 10, 2003	13.19	14.06	12.92	12.97
1462	NASDAQ	RMBS	Fri, Mar 7, 2003	13.11	13.95	12.95	13.44
1461	NASDAQ	RMBS	Thu, Mar 6, 2003	13.21	13.63	12.81	13.55
1460	NASDAQ	RMBS	Wed, Mar 5, 2003	15.47	15.70	12.31	13.81
1459	NASDAQ	RMBS	Tue, Mar 4, 2003	15.56	15.70	15.10	15.43
1458	NASDAQ	RMBS	Mon, Mar 3, 2003	15.36	16.25	15.30	15.43
1457	NASDAQ	RMBS	Fri, Feb 28, 2003	15.15	15.20	14.97	15.18
1456	NASDAQ	RMBS	Thu, Feb 27, 2003	14.95	15.25	14.75	15.02
1455	NASDAQ	RMBS	Wed, Feb 26, 2003	14.73	15.28	14.71	14.81
1454	NASDAQ	RMBS	Tue, Feb 25, 2003	14.66	15.11	14.51	14.98
1453	NASDAQ	RMBS	Mon, Feb 24, 2003	14.67	15.25	14.51	14.86
1452	NASDAQ	RMBS	Fri, Feb 21, 2003	14.90	15.19	14.46	14.76
1451	NASDAQ	RMBS	Thu, Feb 20, 2003	13.80	16.50	13.76	15.07
1450	NASDAQ	RMBS	Wed, Feb 19, 2003	13.59	13.94	13.56	13.87
1449	NASDAQ	RMBS	Tue, Feb 18, 2003	13.83	14.05	13.55	13.80
1448	NASDAQ	RMBS	Fri, Feb 14, 2003	12.88	13.76	12.83	13.69
1447	NASDAQ	RMBS	Thu, Feb 13, 2003	13.32	13.40	12.41	12.85
1446	NASDAQ	RMBS	Wed, Feb 12, 2003	13.28	13.58	13.28	13.32
1445	NASDAQ	RMBS	Tue, Feb 11, 2003	13.84	13.95	13.33	13.44
1444	NASDAQ	RMBS	Mon, Feb 10, 2003	13.46	13.85	13.15	13.74
1443	NASDAQ	RMBS	Fri, Feb 7, 2003	13.49	13.74	13.11	13.41
1442	NASDAQ	RMBS	Thu, Feb 6, 2003	13.35	13.62	13.06	13.35
1441	NASDAQ	RMBS	Wed, Feb 5, 2003	13.73	14.00	13.31	13.58
1440	NASDAQ	RMBS	Tue, Feb 4, 2003	13.76	14.16	13.41	13.71
1439	NASDAQ	RMBS	Mon, Feb 3, 2003	16.72	16.97	14.20	14.33
1438	NASDAQ	RMBS	Fri, Jan 31, 2003	12.23	15.60	12.14	15.50
1437	NASDAQ	RMBS	Thu, Jan 30, 2003	12.07	13.04	11.97	12.61
1436	NASDAQ	RMBS	Wed, Jan 29, 2003	7.39	11.84	7.30	11.69
1435	NASDAQ	RMBS	Tue, Jan 28, 2003	7.13	7.44	7.11	7.44
1434	NASDAQ	RMBS	Mon, Jan 27, 2003	7.03	7.27	7.00	7.17
1433	NASDAQ	RMBS	Fri, Jan 24, 2003	7.33	7.39	7.06	7.19
1432	NASDAQ	RMBS	Thu, Jan 23, 2003	7.72	7.72	7.26	7.55
1431	NASDAQ	RMBS	Wed, Jan 22, 2003	7.98	8.00	7.47	7.49
1430	NASDAQ	RMBS	Tue, Jan 21, 2003	7.94	8.20	7.70	8.02
1429	NASDAQ	RMBS	Fri, Jan 17, 2003	7.81	8.02	7.57	7.94
1428	NASDAQ	RMBS	Thu, Jan 16, 2003	7.98	8.69	7.70	8.05
1427	NASDAQ	RMBS	Wed, Jan 15, 2003	8.48	8.48	7.97	7.99
1426	NASDAQ	RMBS	Tue, Jan 14, 2003	8.61	8.77	8.37	8.52
1425	NASDAQ	RMBS	Mon, Jan 13, 2003	8.45	8.60	8.18	8.40
1424	NASDAQ	RMBS	Fri, Jan 10, 2003	8.00	8.37	7.95	8.18
1423	NASDAQ	RMBS	Thu, Jan 9, 2003	8.05	8.34	8.01	8.04
1422	NASDAQ	RMBS	Wed, Jan 8, 2003	8.05	8.10	7.83	8.00
1421	NASDAQ	RMBS	Tue, Jan 7, 2003	8.36	8.50	8.11	8.15
1420	NASDAQ	RMBS	Mon, Jan 6, 2003	7.13	8.01	7.11	7.98
1419	NASDAQ	RMBS	Fri, Jan 3, 2003	7.13	7.19	7.00	7.01
1418	NASDAQ	RMBS	Thu, Jan 2, 2003	6.77	7.17	6.75	7.10
1417	NASDAQ	RMBS	Tue, Dec 31, 2002	6.80	6.92	6.66	6.71
1416	NASDAQ	RMBS	Mon, Dec 30, 2002	7.14	7.25	6.81	6.88
1415	NASDAQ	RMBS	Fri, Dec 27, 2002	7.09	7.27	7.07	7.25
1414	NASDAQ	RMBS	Thu, Dec 26, 2002	7.16	7.42	7.16	7.30
1413	NASDAQ	RMBS	Tue, Dec 24, 2002	7.21	7.39	7.13	7.20
1412	NASDAQ	RMBS	Mon, Dec 23, 2002	7.00	7.33	6.80	7.30
1411	NASDAQ	RMBS	Fri, Dec 20, 2002	7.10	7.30	7.05	7.14
1410	NASDAQ	RMBS	Thu, Dec 19, 2002	7.09	7.21	6.86	7.02
1409	NASDAQ	RMBS	Wed, Dec 18, 2002	7.33	7.33	7.05	7.11
1408	NASDAQ	RMBS	Tue, Dec 17, 2002	7.70	7.78	7.41	7.45
1407	NASDAQ	RMBS	Mon, Dec 16, 2002	7.40	7.68	7.23	7.65
1406	NASDAQ	RMBS	Fri, Dec 13, 2002	7.50	7.52	7.25	7.36
1405	NASDAQ	RMBS	Thu, Dec 12, 2002	7.75	7.82	7.47	7.58
1404	NASDAQ	RMBS	Wed, Dec 11, 2002	7.69	7.86	7.49	7.59
1403	NASDAQ	RMBS	Tue, Dec 10, 2002	7.05	7.79	7.00	7.75
1402	NASDAQ	RMBS	Mon, Dec 9, 2002	7.70	7.74	6.61	7.05
1401	NASDAQ	RMBS	Fri, Dec 6, 2002	7.52	7.88	7.50	7.75
1400	NASDAQ	RMBS	Thu, Dec 5, 2002	8.01	8.17	7.55	7.81
1399	NASDAQ	RMBS	Wed, Dec 4, 2002	7.80	8.10	7.35	8.01
1398	NASDAQ	RMBS	Tue, Dec 3, 2002	8.94	8.95	8.12	8.14
1397	NASDAQ	RMBS	Mon, Dec 2, 2002	9.51	9.60	8.15	8.95
1396	NASDAQ	RMBS	Fri, Nov 29, 2002	9.28	9.60	9.16	9.21
1395	NASDAQ	RMBS	Wed, Nov 27, 2002	9.41	9.75	9.12	9.22
1394	NASDAQ	RMBS	Tue, Nov 26, 2002	9.30	9.72	9.02	9.23
1393	NASDAQ	RMBS	Mon, Nov 25, 2002	8.95	9.50	8.84	9.42
1392	NASDAQ	RMBS	Fri, Nov 22, 2002	8.40	8.96	8.26	8.79
1391	NASDAQ	RMBS	Thu, Nov 21, 2002	8.44	8.83	8.39	8.63
1390	NASDAQ	RMBS	Wed, Nov 20, 2002	7.68	8.20	7.65	8.20
1389	NASDAQ	RMBS	Tue, Nov 19, 2002	8.04	8.19	7.75	7.77
1388	NASDAQ	RMBS	Mon, Nov 18, 2002	7.60	8.10	7.59	8.00
1387	NASDAQ	RMBS	Fri, Nov 15, 2002	7.34	7.50	7.20	7.32
1386	NASDAQ	RMBS	Thu, Nov 14, 2002	7.28	7.62	7.27	7.60
1385	NASDAQ	RMBS	Wed, Nov 13, 2002	7.24	7.29	7.00	7.18
1384	NASDAQ	RMBS	Tue, Nov 12, 2002	6.80	7.40	6.77	7.14
1383	NASDAQ	RMBS	Mon, Nov 11, 2002	7.20	7.21	6.65	6.72
1382	NASDAQ	RMBS	Fri, Nov 8, 2002	7.20	7.40	7.05	7.21
1381	NASDAQ	RMBS	Thu, Nov 7, 2002	7.56	7.71	7.10	7.11
1380	NASDAQ	RMBS	Wed, Nov 6, 2002	7.69	7.90	7.51	7.80
1379	NASDAQ	RMBS	Tue, Nov 5, 2002	6.85	7.55	6.84	7.49
1378	NASDAQ	RMBS	Mon, Nov 4, 2002	6.84	7.55	6.76	6.89
1377	NASDAQ	RMBS	Fri, Nov 1, 2002	5.90	6.50	5.83	6.49
1376	NASDAQ	RMBS	Thu, Oct 31, 2002	5.72	5.87	5.57	5.58
1375	NASDAQ	RMBS	Wed, Oct 30, 2002	5.30	5.77	5.25	5.77
1374	NASDAQ	RMBS	Tue, Oct 29, 2002	5.50	5.54	5.13	5.35
1373	NASDAQ	RMBS	Mon, Oct 28, 2002	5.75	5.90	5.52	5.62
1372	NASDAQ	RMBS	Fri, Oct 25, 2002	5.30	5.70	5.19	5.65
1371	NASDAQ	RMBS	Thu, Oct 24, 2002	5.34	5.50	5.31	5.36
1370	NASDAQ	RMBS	Wed, Oct 23, 2002	4.97	5.32	4.76	5.30
1369	NASDAQ	RMBS	Tue, Oct 22, 2002	5.15	5.20	4.91	4.91
1368	NASDAQ	RMBS	Mon, Oct 21, 2002	4.95	5.23	4.89	5.19
1367	NASDAQ	RMBS	Fri, Oct 18, 2002	5.02	5.07	4.90	4.99
1366	NASDAQ	RMBS	Thu, Oct 17, 2002	5.08	5.29	4.90	5.02
1365	NASDAQ	RMBS	Wed, Oct 16, 2002	4.81	4.94	4.75	4.87
1364	NASDAQ	RMBS	Tue, Oct 15, 2002	4.66	5.18	4.59	5.16
1363	NASDAQ	RMBS	Mon, Oct 14, 2002	4.17	4.55	4.14	4.46
1362	NASDAQ	RMBS	Fri, Oct 11, 2002	4.33	4.53	4.30	4.38
1361	NASDAQ	RMBS	Thu, Oct 10, 2002	4.20	4.50	4.08	4.20
1360	NASDAQ	RMBS	Wed, Oct 9, 2002	4.01	4.27	3.91	4.00
1359	NASDAQ	RMBS	Tue, Oct 8, 2002	4.09	4.16	3.96	4.09
1358	NASDAQ	RMBS	Mon, Oct 7, 2002	3.95	4.22	3.90	3.98
1357	NASDAQ	RMBS	Fri, Oct 4, 2002	4.23	4.26	4.01	4.03
1356	NASDAQ	RMBS	Thu, Oct 3, 2002	4.41	4.42	4.10	4.12
1355	NASDAQ	RMBS	Wed, Oct 2, 2002	4.60	4.62	4.41	4.43
1354	NASDAQ	RMBS	Tue, Oct 1, 2002	4.38	4.72	4.28	4.71
1353	NASDAQ	RMBS	Mon, Sep 30, 2002	4.25	4.46	4.20	4.34
1352	NASDAQ	RMBS	Fri, Sep 27, 2002	4.40	4.61	4.39	4.42
1351	NASDAQ	RMBS	Thu, Sep 26, 2002	4.60	4.89	4.50	4.55
1350	NASDAQ	RMBS	Wed, Sep 25, 2002	4.49	4.69	4.33	4.62
1349	NASDAQ	RMBS	Tue, Sep 24, 2002	4.11	4.48	4.08	4.31
1348	NASDAQ	RMBS	Mon, Sep 23, 2002	4.16	4.34	4.11	4.16
1347	NASDAQ	RMBS	Fri, Sep 20, 2002	4.30	4.40	4.15	4.25
1346	NASDAQ	RMBS	Thu, Sep 19, 2002	4.20	4.37	4.06	4.11
1345	NASDAQ	RMBS	Wed, Sep 18, 2002	4.77	4.78	4.20	4.35
1344	NASDAQ	RMBS	Tue, Sep 17, 2002	5.26	5.34	4.72	4.75
1343	NASDAQ	RMBS	Mon, Sep 16, 2002	5.13	5.16	4.99	5.02
1342	NASDAQ	RMBS	Fri, Sep 13, 2002	5.20	5.33	5.12	5.20
1341	NASDAQ	RMBS	Thu, Sep 12, 2002	5.52	5.54	5.21	5.28
1340	NASDAQ	RMBS	Wed, Sep 11, 2002	5.46	6.16	5.32	5.50
1339	NASDAQ	RMBS	Tue, Sep 10, 2002	5.39	5.59	5.31	5.41
1338	NASDAQ	RMBS	Mon, Sep 9, 2002	5.34	5.40	5.04	5.38
1337	NASDAQ	RMBS	Fri, Sep 6, 2002	5.21	5.45	5.20	5.41
1336	NASDAQ	RMBS	Thu, Sep 5, 2002	5.28	5.31	5.00	5.04
1335	NASDAQ	RMBS	Wed, Sep 4, 2002	5.21	5.37	5.00	5.36
1334	NASDAQ	RMBS	Tue, Sep 3, 2002	5.35	5.40	5.16	5.18
1333	NASDAQ	RMBS	Fri, Aug 30, 2002	5.78	5.79	5.45	5.45
1332	NASDAQ	RMBS	Thu, Aug 29, 2002	5.50	5.79	5.41	5.79
1331	NASDAQ	RMBS	Wed, Aug 28, 2002	5.45	5.65	5.40	5.57
1330	NASDAQ	RMBS	Tue, Aug 27, 2002	5.95	5.96	5.54	5.57
1329	NASDAQ	RMBS	Mon, Aug 26, 2002	5.77	6.00	5.63	5.94
1328	NASDAQ	RMBS	Fri, Aug 23, 2002	6.18	6.19	5.65	5.76
1327	NASDAQ	RMBS	Thu, Aug 22, 2002	5.45	6.22	5.42	6.17
1326	NASDAQ	RMBS	Wed, Aug 21, 2002	5.45	5.54	5.37	5.47
1325	NASDAQ	RMBS	Tue, Aug 20, 2002	5.31	5.48	5.29	5.44
1324	NASDAQ	RMBS	Mon, Aug 19, 2002	5.24	5.50	5.20	5.38
1323	NASDAQ	RMBS	Fri, Aug 16, 2002	5.34	5.38	5.12	5.20
1322	NASDAQ	RMBS	Thu, Aug 15, 2002	5.32	5.35	5.10	5.33
1321	NASDAQ	RMBS	Wed, Aug 14, 2002	4.89	5.25	4.89	5.16
1320	NASDAQ	RMBS	Tue, Aug 13, 2002	4.97	5.14	4.91	4.91
1319	NASDAQ	RMBS	Mon, Aug 12, 2002	4.74	5.04	4.72	5.01
1318	NASDAQ	RMBS	Fri, Aug 9, 2002	4.80	5.10	4.78	5.00
1317	NASDAQ	RMBS	Thu, Aug 8, 2002	4.85	5.15	4.70	5.14
1316	NASDAQ	RMBS	Wed, Aug 7, 2002	4.99	5.15	4.65	4.85
1315	NASDAQ	RMBS	Tue, Aug 6, 2002	4.56	4.94	4.55	4.85
1314	NASDAQ	RMBS	Mon, Aug 5, 2002	4.89	4.97	4.45	4.45
1313	NASDAQ	RMBS	Fri, Aug 2, 2002	4.97	5.10	4.73	4.85
1312	NASDAQ	RMBS	Thu, Aug 1, 2002	5.15	5.26	5.00	5.07
1311	NASDAQ	RMBS	Wed, Jul 31, 2002	5.21	5.29	5.10	5.16
1310	NASDAQ	RMBS	Tue, Jul 30, 2002	5.26	5.34	5.10	5.31
1309	NASDAQ	RMBS	Mon, Jul 29, 2002	5.35	5.40	5.07	5.24
1308	NASDAQ	RMBS	Fri, Jul 26, 2002	5.26	5.39	4.83	5.08
1307	NASDAQ	RMBS	Thu, Jul 25, 2002	5.47	5.49	5.01	5.13
1306	NASDAQ	RMBS	Wed, Jul 24, 2002	5.06	5.71	4.88	5.69
1305	NASDAQ	RMBS	Tue, Jul 23, 2002	5.85	5.99	5.10	5.18
1304	NASDAQ	RMBS	Mon, Jul 22, 2002	5.50	6.00	5.36	5.74
1303	NASDAQ	RMBS	Fri, Jul 19, 2002	5.29	6.09	5.03	5.57
1302	NASDAQ	RMBS	Thu, Jul 18, 2002	6.28	6.40	5.53	5.55
1301	NASDAQ	RMBS	Wed, Jul 17, 2002	6.66	6.75	5.91	6.25
1300	NASDAQ	RMBS	Tue, Jul 16, 2002	5.61	6.74	5.55	6.38
1299	NASDAQ	RMBS	Mon, Jul 15, 2002	5.27	5.64	5.18	5.57
1298	NASDAQ	RMBS	Fri, Jul 12, 2002	4.92	5.16	4.92	5.05
1297	NASDAQ	RMBS	Thu, Jul 11, 2002	4.44	4.70	4.30	4.67
1296	NASDAQ	RMBS	Wed, Jul 10, 2002	4.54	4.62	4.28	4.47
1295	NASDAQ	RMBS	Tue, Jul 9, 2002	4.35	4.54	4.26	4.48
1294	NASDAQ	RMBS	Mon, Jul 8, 2002	4.31	4.61	4.25	4.33
1293	NASDAQ	RMBS	Fri, Jul 5, 2002	4.12	4.46	4.11	4.42
1292	NASDAQ	RMBS	Wed, Jul 3, 2002	3.81	4.10	3.80	4.07
1291	NASDAQ	RMBS	Tue, Jul 2, 2002	4.00	4.10	3.75	3.99
1290	NASDAQ	RMBS	Mon, Jul 1, 2002	4.20	4.40	4.00	4.01
1289	NASDAQ	RMBS	Fri, Jun 28, 2002	3.92	4.22	3.85	4.09
1288	NASDAQ	RMBS	Thu, Jun 27, 2002	3.55	4.06	3.50	3.93
1287	NASDAQ	RMBS	Wed, Jun 26, 2002	3.10	3.52	3.08	3.33
1286	NASDAQ	RMBS	Tue, Jun 25, 2002	3.78	3.85	3.38	3.42
1285	NASDAQ	RMBS	Mon, Jun 24, 2002	3.74	3.79	3.44	3.75
1284	NASDAQ	RMBS	Fri, Jun 21, 2002	3.93	4.10	3.70	3.82
1283	NASDAQ	RMBS	Thu, Jun 20, 2002	4.14	4.20	3.23	3.79
1282	NASDAQ	RMBS	Wed, Jun 19, 2002	6.29	6.39	4.00	4.12
1281	NASDAQ	RMBS	Tue, Jun 18, 2002	6.42	6.64	6.30	6.43
1280	NASDAQ	RMBS	Mon, Jun 17, 2002	6.26	6.45	6.24	6.44
1279	NASDAQ	RMBS	Fri, Jun 14, 2002	6.20	6.25	6.00	6.20
1278	NASDAQ	RMBS	Thu, Jun 13, 2002	6.31	6.41	6.20	6.23
1277	NASDAQ	RMBS	Wed, Jun 12, 2002	6.27	6.43	6.20	6.43
1276	NASDAQ	RMBS	Tue, Jun 11, 2002	6.62	6.72	6.36	6.38
1275	NASDAQ	RMBS	Mon, Jun 10, 2002	6.46	6.66	6.39	6.66
1274	NASDAQ	RMBS	Fri, Jun 7, 2002	6.05	6.66	6.00	6.47
1273	NASDAQ	RMBS	Thu, Jun 6, 2002	6.47	6.70	6.35	6.35
1272	NASDAQ	RMBS	Wed, Jun 5, 2002	6.55	6.87	6.45	6.63
1271	NASDAQ	RMBS	Tue, Jun 4, 2002	6.48	6.73	6.30	6.67
1270	NASDAQ	RMBS	Mon, Jun 3, 2002	6.66	6.90	6.49	6.53
1269	NASDAQ	RMBS	Fri, May 31, 2002	6.83	6.96	6.65	6.65
1268	NASDAQ	RMBS	Thu, May 30, 2002	6.75	6.96	6.65	6.75
1267	NASDAQ	RMBS	Wed, May 29, 2002	6.89	6.98	6.73	6.85
1266	NASDAQ	RMBS	Tue, May 28, 2002	6.95	7.04	6.80	6.90
1265	NASDAQ	RMBS	Fri, May 24, 2002	6.96	7.07	6.90	6.90
1264	NASDAQ	RMBS	Thu, May 23, 2002	7.08	7.15	6.88	7.05
1263	NASDAQ	RMBS	Wed, May 22, 2002	6.93	7.13	6.89	7.04
1262	NASDAQ	RMBS	Tue, May 21, 2002	6.84	7.10	6.81	6.99
1261	NASDAQ	RMBS	Mon, May 20, 2002	6.80	7.12	6.80	7.09
1260	NASDAQ	RMBS	Fri, May 17, 2002	7.36	7.51	7.01	7.02
1259	NASDAQ	RMBS	Thu, May 16, 2002	6.89	7.35	6.77	7.25
1258	NASDAQ	RMBS	Wed, May 15, 2002	6.74	7.20	6.61	6.90
1257	NASDAQ	RMBS	Tue, May 14, 2002	6.74	6.97	6.69	6.80
1256	NASDAQ	RMBS	Mon, May 13, 2002	5.73	6.50	5.51	6.41
1255	NASDAQ	RMBS	Fri, May 10, 2002	6.69	6.99	6.45	6.60
1254	NASDAQ	RMBS	Thu, May 9, 2002	7.03	7.05	6.60	6.65
1253	NASDAQ	RMBS	Wed, May 8, 2002	6.80	7.14	6.73	7.00
1252	NASDAQ	RMBS	Tue, May 7, 2002	6.46	6.75	6.23	6.52
1251	NASDAQ	RMBS	Mon, May 6, 2002	6.58	6.59	6.30	6.35
1250	NASDAQ	RMBS	Fri, May 3, 2002	6.64	6.82	6.44	6.63
1249	NASDAQ	RMBS	Thu, May 2, 2002	6.74	6.93	6.58	6.67
1248	NASDAQ	RMBS	Wed, May 1, 2002	6.56	6.91	6.40	6.73
1247	NASDAQ	RMBS	Tue, Apr 30, 2002	6.25	7.00	6.20	6.68
1246	NASDAQ	RMBS	Mon, Apr 29, 2002	6.51	6.75	6.10	6.27
1245	NASDAQ	RMBS	Fri, Apr 26, 2002	6.70	6.75	6.34	6.51
1244	NASDAQ	RMBS	Thu, Apr 25, 2002	6.94	6.95	6.65	6.69
1243	NASDAQ	RMBS	Wed, Apr 24, 2002	7.15	7.27	6.91	6.94
1242	NASDAQ	RMBS	Tue, Apr 23, 2002	7.16	7.42	7.00	7.12
1241	NASDAQ	RMBS	Mon, Apr 22, 2002	7.37	7.37	7.17	7.25
1240	NASDAQ	RMBS	Fri, Apr 19, 2002	7.65	7.71	7.45	7.46
1239	NASDAQ	RMBS	Thu, Apr 18, 2002	7.64	7.81	7.44	7.59
1238	NASDAQ	RMBS	Wed, Apr 17, 2002	7.85	8.10	7.61	7.70
1237	NASDAQ	RMBS	Tue, Apr 16, 2002	7.51	7.85	7.37	7.76
1236	NASDAQ	RMBS	Mon, Apr 15, 2002	7.38	7.43	7.14	7.18
1235	NASDAQ	RMBS	Fri, Apr 12, 2002	7.54	7.59	7.16	7.44
1234	NASDAQ	RMBS	Thu, Apr 11, 2002	7.69	7.77	7.29	7.40
1233	NASDAQ	RMBS	Wed, Apr 10, 2002	7.22	7.62	7.18	7.50
1232	NASDAQ	RMBS	Tue, Apr 9, 2002	7.25	7.44	7.09	7.13
1231	NASDAQ	RMBS	Mon, Apr 8, 2002	7.00	7.38	7.00	7.21
1230	NASDAQ	RMBS	Fri, Apr 5, 2002	7.40	7.50	7.14	7.22
1229	NASDAQ	RMBS	Thu, Apr 4, 2002	7.11	7.41	7.01	7.39
1228	NASDAQ	RMBS	Wed, Apr 3, 2002	7.71	7.84	6.90	7.12
1227	NASDAQ	RMBS	Tue, Apr 2, 2002	8.00	8.00	7.70	7.75
1226	NASDAQ	RMBS	Mon, Apr 1, 2002	7.66	8.06	7.63	7.99
1225	NASDAQ	RMBS	Thu, Mar 28, 2002	7.91	8.10	7.79	7.79
1224	NASDAQ	RMBS	Wed, Mar 27, 2002	7.67	7.99	7.57	7.77
1223	NASDAQ	RMBS	Tue, Mar 26, 2002	7.82	8.00	7.50	7.69
1222	NASDAQ	RMBS	Mon, Mar 25, 2002	8.06	8.22	7.78	7.84
1221	NASDAQ	RMBS	Fri, Mar 22, 2002	8.07	8.30	8.02	8.12
1220	NASDAQ	RMBS	Thu, Mar 21, 2002	7.84	8.15	7.71	8.07
1219	NASDAQ	RMBS	Wed, Mar 20, 2002	8.10	8.10	7.75	7.80
1218	NASDAQ	RMBS	Tue, Mar 19, 2002	8.19	8.28	8.10	8.13
1217	NASDAQ	RMBS	Mon, Mar 18, 2002	8.15	8.43	8.02	8.18
1216	NASDAQ	RMBS	Fri, Mar 15, 2002	8.05	8.25	8.00	8.08
1215	NASDAQ	RMBS	Thu, Mar 14, 2002	8.12	8.50	7.81	8.04
1214	NASDAQ	RMBS	Wed, Mar 13, 2002	8.17	8.30	8.01	8.06
1213	NASDAQ	RMBS	Tue, Mar 12, 2002	8.59	8.82	8.40	8.53
1212	NASDAQ	RMBS	Mon, Mar 11, 2002	9.30	9.38	8.94	9.02
1211	NASDAQ	RMBS	Fri, Mar 8, 2002	9.04	9.45	9.01	9.41
1210	NASDAQ	RMBS	Thu, Mar 7, 2002	8.95	9.10	8.56	8.77
1209	NASDAQ	RMBS	Wed, Mar 6, 2002	8.23	8.92	8.10	8.68
1208	NASDAQ	RMBS	Tue, Mar 5, 2002	8.58	9.00	8.32	8.40
1207	NASDAQ	RMBS	Mon, Mar 4, 2002	7.57	9.00	7.51	8.75
1206	NASDAQ	RMBS	Fri, Mar 1, 2002	6.86	7.50	6.81	7.50
1205	NASDAQ	RMBS	Thu, Feb 28, 2002	7.27	7.30	6.73	6.85
1204	NASDAQ	RMBS	Wed, Feb 27, 2002	6.80	7.45	6.80	7.19
1203	NASDAQ	RMBS	Tue, Feb 26, 2002	6.24	7.61	6.20	7.42
1202	NASDAQ	RMBS	Mon, Feb 25, 2002	5.65	6.09	5.60	6.00
1201	NASDAQ	RMBS	Fri, Feb 22, 2002	5.60	5.64	5.35	5.51
1200	NASDAQ	RMBS	Thu, Feb 21, 2002	5.83	5.93	5.50	5.56
1199	NASDAQ	RMBS	Wed, Feb 20, 2002	6.00	6.05	5.55	5.84
1198	NASDAQ	RMBS	Tue, Feb 19, 2002	6.10	6.15	5.80	5.93
1197	NASDAQ	RMBS	Fri, Feb 15, 2002	6.08	6.35	6.08	6.19
1196	NASDAQ	RMBS	Thu, Feb 14, 2002	6.75	6.78	6.00	6.05
1195	NASDAQ	RMBS	Wed, Feb 13, 2002	6.55	6.75	6.53	6.67
1194	NASDAQ	RMBS	Tue, Feb 12, 2002	6.58	6.73	6.46	6.50
1193	NASDAQ	RMBS	Mon, Feb 11, 2002	6.59	6.75	6.35	6.73
1192	NASDAQ	RMBS	Fri, Feb 8, 2002	6.25	6.49	6.18	6.47
1191	NASDAQ	RMBS	Thu, Feb 7, 2002	6.24	6.45	6.10	6.13
1190	NASDAQ	RMBS	Wed, Feb 6, 2002	6.55	6.65	6.15	6.21
1189	NASDAQ	RMBS	Tue, Feb 5, 2002	6.70	6.75	6.32	6.55
1188	NASDAQ	RMBS	Mon, Feb 4, 2002	7.04	7.15	6.72	6.75
1187	NASDAQ	RMBS	Fri, Feb 1, 2002	7.15	7.28	7.02	7.11
1186	NASDAQ	RMBS	Thu, Jan 31, 2002	7.43	7.53	7.13	7.18
1185	NASDAQ	RMBS	Wed, Jan 30, 2002	7.51	7.52	7.05	7.39
1184	NASDAQ	RMBS	Tue, Jan 29, 2002	7.73	7.80	7.45	7.46
1183	NASDAQ	RMBS	Mon, Jan 28, 2002	7.67	7.73	7.51	7.68
1182	NASDAQ	RMBS	Fri, Jan 25, 2002	7.66	7.75	7.55	7.63
1181	NASDAQ	RMBS	Thu, Jan 24, 2002	7.81	8.10	7.65	7.69
1180	NASDAQ	RMBS	Wed, Jan 23, 2002	7.60	7.83	7.49	7.74
1179	NASDAQ	RMBS	Tue, Jan 22, 2002	7.90	7.98	7.50	7.50
1178	NASDAQ	RMBS	Fri, Jan 18, 2002	7.70	8.10	7.68	7.80
1177	NASDAQ	RMBS	Thu, Jan 17, 2002	8.28	8.37	8.05	8.12
1176	NASDAQ	RMBS	Wed, Jan 16, 2002	8.34	8.41	8.01	8.02
1175	NASDAQ	RMBS	Tue, Jan 15, 2002	8.81	8.94	8.55	8.72
1174	NASDAQ	RMBS	Mon, Jan 14, 2002	8.80	9.02	8.50	8.99
1173	NASDAQ	RMBS	Fri, Jan 11, 2002	9.44	9.58	8.86	8.99
1172	NASDAQ	RMBS	Thu, Jan 10, 2002	8.65	8.66	8.40	8.59
1171	NASDAQ	RMBS	Wed, Jan 9, 2002	8.97	9.00	8.54	8.55
1170	NASDAQ	RMBS	Tue, Jan 8, 2002	8.55	8.80	8.25	8.71
1169	NASDAQ	RMBS	Mon, Jan 7, 2002	9.10	9.15	8.49	8.50
1168	NASDAQ	RMBS	Fri, Jan 4, 2002	9.16	9.25	8.75	9.05
1167	NASDAQ	RMBS	Thu, Jan 3, 2002	8.44	8.97	8.43	8.88
1166	NASDAQ	RMBS	Wed, Jan 2, 2002	8.07	8.38	7.80	8.34
1165	NASDAQ	RMBS	Mon, Dec 31, 2001	7.95	8.17	7.90	7.99
1164	NASDAQ	RMBS	Fri, Dec 28, 2001	8.19	8.39	8.06	8.13
1163	NASDAQ	RMBS	Thu, Dec 27, 2001	7.90	8.20	7.90	8.11
1162	NASDAQ	RMBS	Wed, Dec 26, 2001	7.77	8.10	7.75	7.88
1161	NASDAQ	RMBS	Mon, Dec 24, 2001	7.98	8.11	7.76	7.87
1160	NASDAQ	RMBS	Fri, Dec 21, 2001	7.85	8.01	7.54	8.01
1159	NASDAQ	RMBS	Thu, Dec 20, 2001	7.86	7.86	7.25	7.48
1158	NASDAQ	RMBS	Wed, Dec 19, 2001	8.01	8.13	7.76	7.80
1157	NASDAQ	RMBS	Tue, Dec 18, 2001	8.40	8.60	8.12	8.16
1156	NASDAQ	RMBS	Mon, Dec 17, 2001	8.07	8.47	8.07	8.29
1155	NASDAQ	RMBS	Fri, Dec 14, 2001	8.30	8.36	7.90	8.02
1154	NASDAQ	RMBS	Thu, Dec 13, 2001	8.44	8.58	8.25	8.26
1153	NASDAQ	RMBS	Wed, Dec 12, 2001	8.98	8.98	8.45	8.60
1152	NASDAQ	RMBS	Tue, Dec 11, 2001	9.18	9.18	8.71	8.79
1151	NASDAQ	RMBS	Mon, Dec 10, 2001	9.33	9.56	8.84	8.92
1150	NASDAQ	RMBS	Fri, Dec 7, 2001	9.13	9.85	9.05	9.38
1149	NASDAQ	RMBS	Thu, Dec 6, 2001	9.34	9.44	9.01	9.17
1148	NASDAQ	RMBS	Wed, Dec 5, 2001	9.40	9.49	9.12	9.35
1147	NASDAQ	RMBS	Tue, Dec 4, 2001	8.50	8.90	8.43	8.88
1146	NASDAQ	RMBS	Mon, Dec 3, 2001	8.35	8.59	8.25	8.34
1145	NASDAQ	RMBS	Fri, Nov 30, 2001	8.81	8.94	8.47	8.55
1144	NASDAQ	RMBS	Thu, Nov 29, 2001	9.04	9.17	8.21	8.90
1143	NASDAQ	RMBS	Wed, Nov 28, 2001	9.22	9.32	8.80	8.86
1142	NASDAQ	RMBS	Tue, Nov 27, 2001	9.08	9.74	9.04	9.41
1141	NASDAQ	RMBS	Mon, Nov 26, 2001	10.44	10.49	9.82	10.09
1140	NASDAQ	RMBS	Fri, Nov 23, 2001	10.36	10.66	10.25	10.33
1139	NASDAQ	RMBS	Wed, Nov 21, 2001	9.95	10.00	9.46	10.00
1138	NASDAQ	RMBS	Tue, Nov 20, 2001	10.70	10.98	9.90	10.00
1137	NASDAQ	RMBS	Mon, Nov 19, 2001	9.75	10.77	9.62	10.74
1136	NASDAQ	RMBS	Fri, Nov 16, 2001	9.85	9.92	9.35	9.56
1135	NASDAQ	RMBS	Thu, Nov 15, 2001	9.03	9.69	9.00	9.30
1134	NASDAQ	RMBS	Wed, Nov 14, 2001	9.70	9.74	9.12	9.19
1133	NASDAQ	RMBS	Tue, Nov 13, 2001	9.67	9.79	9.28	9.43
1132	NASDAQ	RMBS	Mon, Nov 12, 2001	9.00	9.26	8.50	9.25
1131	NASDAQ	RMBS	Fri, Nov 9, 2001	8.90	9.05	8.57	8.88
1130	NASDAQ	RMBS	Thu, Nov 8, 2001	8.95	9.38	8.65	8.71
1129	NASDAQ	RMBS	Wed, Nov 7, 2001	8.70	9.40	8.60	8.85
1128	NASDAQ	RMBS	Tue, Nov 6, 2001	8.89	9.06	8.46	8.85
1127	NASDAQ	RMBS	Mon, Nov 5, 2001	8.50	8.96	8.41	8.90
1126	NASDAQ	RMBS	Fri, Nov 2, 2001	8.25	8.83	8.17	8.26
1125	NASDAQ	RMBS	Thu, Nov 1, 2001	8.34	8.35	7.95	8.31
1124	NASDAQ	RMBS	Wed, Oct 31, 2001	8.34	8.58	8.06	8.13
1123	NASDAQ	RMBS	Tue, Oct 30, 2001	8.40	8.48	7.90	8.08
1122	NASDAQ	RMBS	Mon, Oct 29, 2001	9.23	9.23	8.58	8.61
1121	NASDAQ	RMBS	Fri, Oct 26, 2001	9.39	9.64	9.15	9.18
1120	NASDAQ	RMBS	Thu, Oct 25, 2001	9.10	9.60	8.90	9.45
1119	NASDAQ	RMBS	Wed, Oct 24, 2001	9.04	9.47	9.00	9.35
1118	NASDAQ	RMBS	Tue, Oct 23, 2001	9.82	9.87	9.00	9.05
1117	NASDAQ	RMBS	Mon, Oct 22, 2001	9.60	10.20	9.26	9.67
1116	NASDAQ	RMBS	Fri, Oct 19, 2001	8.86	9.25	8.50	9.00
1115	NASDAQ	RMBS	Thu, Oct 18, 2001	9.22	9.30	8.77	9.00
1114	NASDAQ	RMBS	Wed, Oct 17, 2001	12.15	12.16	9.06	9.10
1113	NASDAQ	RMBS	Tue, Oct 16, 2001	12.15	12.23	10.88	11.72
1112	NASDAQ	RMBS	Mon, Oct 15, 2001	9.44	11.85	9.31	11.62
1111	NASDAQ	RMBS	Fri, Oct 12, 2001	9.24	9.65	8.80	9.49
1110	NASDAQ	RMBS	Thu, Oct 11, 2001	8.62	9.28	8.53	9.19
1109	NASDAQ	RMBS	Wed, Oct 10, 2001	8.09	8.45	8.01	8.39
1108	NASDAQ	RMBS	Tue, Oct 9, 2001	7.92	8.40	7.77	8.07
1107	NASDAQ	RMBS	Mon, Oct 8, 2001	7.72	8.35	7.65	8.00
1106	NASDAQ	RMBS	Fri, Oct 5, 2001	7.76	8.34	7.39	8.08
1105	NASDAQ	RMBS	Thu, Oct 4, 2001	8.00	8.35	7.63	7.84
1104	NASDAQ	RMBS	Wed, Oct 3, 2001	6.84	7.94	6.70	7.75
1103	NASDAQ	RMBS	Tue, Oct 2, 2001	6.90	7.15	6.77	7.00
1102	NASDAQ	RMBS	Mon, Oct 1, 2001	7.28	7.29	6.83	6.98
1101	NASDAQ	RMBS	Fri, Sep 28, 2001	7.21	7.50	7.11	7.36
1100	NASDAQ	RMBS	Thu, Sep 27, 2001	7.10	7.25	6.50	7.19
1099	NASDAQ	RMBS	Wed, Sep 26, 2001	7.74	7.77	7.21	7.21
1098	NASDAQ	RMBS	Tue, Sep 25, 2001	8.26	8.34	7.54	7.90
1097	NASDAQ	RMBS	Mon, Sep 24, 2001	8.39	8.50	8.05	8.19
1096	NASDAQ	RMBS	Fri, Sep 21, 2001	7.36	8.12	7.25	7.79
1095	NASDAQ	RMBS	Thu, Sep 20, 2001	8.39	8.60	7.93	8.14
1094	NASDAQ	RMBS	Wed, Sep 19, 2001	8.20	8.75	7.68	8.65
1093	NASDAQ	RMBS	Tue, Sep 18, 2001	7.86	8.30	7.52	7.76
1092	NASDAQ	RMBS	Mon, Sep 17, 2001	6.19	7.29	6.10	6.65
1091	NASDAQ	RMBS	Mon, Sep 10, 2001	6.28	6.45	6.01	6.17
1090	NASDAQ	RMBS	Fri, Sep 7, 2001	5.98	6.61	5.80	6.42
1089	NASDAQ	RMBS	Thu, Sep 6, 2001	5.51	6.24	5.51	6.15
1088	NASDAQ	RMBS	Wed, Sep 5, 2001	6.01	6.14	5.36	6.01
1087	NASDAQ	RMBS	Tue, Sep 4, 2001	6.37	6.54	6.01	6.04
1086	NASDAQ	RMBS	Fri, Aug 31, 2001	6.13	6.34	6.01	6.23
1085	NASDAQ	RMBS	Thu, Aug 30, 2001	6.45	6.51	5.90	6.05
1084	NASDAQ	RMBS	Wed, Aug 29, 2001	7.13	7.24	6.50	6.83
1083	NASDAQ	RMBS	Tue, Aug 28, 2001	8.25	8.39	6.80	6.98
1082	NASDAQ	RMBS	Mon, Aug 27, 2001	5.74	7.40	5.70	7.37
1081	NASDAQ	RMBS	Fri, Aug 24, 2001	5.08	5.74	4.92	5.67
1080	NASDAQ	RMBS	Thu, Aug 23, 2001	5.39	5.42	4.86	4.86
1079	NASDAQ	RMBS	Wed, Aug 22, 2001	5.89	5.96	5.00	5.35
1078	NASDAQ	RMBS	Tue, Aug 21, 2001	6.52	6.55	5.70	5.77
1077	NASDAQ	RMBS	Mon, Aug 20, 2001	7.16	7.21	6.52	6.55
1076	NASDAQ	RMBS	Fri, Aug 17, 2001	7.40	7.45	7.10	7.21
1075	NASDAQ	RMBS	Thu, Aug 16, 2001	7.69	7.69	7.32	7.58
1074	NASDAQ	RMBS	Wed, Aug 15, 2001	8.20	8.24	7.77	7.82
1073	NASDAQ	RMBS	Tue, Aug 14, 2001	8.50	8.69	8.25	8.30
1072	NASDAQ	RMBS	Mon, Aug 13, 2001	8.97	9.10	8.40	8.45
1071	NASDAQ	RMBS	Fri, Aug 10, 2001	8.54	9.89	8.45	8.88
1070	NASDAQ	RMBS	Thu, Aug 9, 2001	8.02	8.10	7.80	8.00
1069	NASDAQ	RMBS	Wed, Aug 8, 2001	8.13	8.49	7.92	7.98
1068	NASDAQ	RMBS	Tue, Aug 7, 2001	8.26	8.34	8.05	8.18
1067	NASDAQ	RMBS	Mon, Aug 6, 2001	8.40	8.43	8.00	8.34
1066	NASDAQ	RMBS	Fri, Aug 3, 2001	8.73	8.74	8.36	8.56
1065	NASDAQ	RMBS	Thu, Aug 2, 2001	8.73	8.80	8.26	8.50
1064	NASDAQ	RMBS	Wed, Aug 1, 2001	8.09	8.40	8.01	8.34
1063	NASDAQ	RMBS	Tue, Jul 31, 2001	7.62	8.14	7.53	7.84
1062	NASDAQ	RMBS	Mon, Jul 30, 2001	8.10	8.15	7.52	7.59
1061	NASDAQ	RMBS	Fri, Jul 27, 2001	8.28	8.30	8.00	8.19
1060	NASDAQ	RMBS	Thu, Jul 26, 2001	7.77	8.26	7.75	8.25
1059	NASDAQ	RMBS	Wed, Jul 25, 2001	8.27	8.45	7.77	7.92
1058	NASDAQ	RMBS	Tue, Jul 24, 2001	8.64	8.74	8.24	8.30
1057	NASDAQ	RMBS	Mon, Jul 23, 2001	9.08	9.20	8.67	8.72
1056	NASDAQ	RMBS	Fri, Jul 20, 2001	9.00	9.31	8.66	8.97
1055	NASDAQ	RMBS	Thu, Jul 19, 2001	9.26	9.47	8.89	9.13
1054	NASDAQ	RMBS	Wed, Jul 18, 2001	9.11	9.50	8.80	9.03
1053	NASDAQ	RMBS	Tue, Jul 17, 2001	9.16	9.43	9.10	9.21
1052	NASDAQ	RMBS	Mon, Jul 16, 2001	9.75	9.85	9.30	9.45
1051	NASDAQ	RMBS	Fri, Jul 13, 2001	9.56	10.09	9.30	9.85
1050	NASDAQ	RMBS	Thu, Jul 12, 2001	10.14	11.00	9.73	10.88
1049	NASDAQ	RMBS	Wed, Jul 11, 2001	9.60	9.86	9.30	9.60
1048	NASDAQ	RMBS	Tue, Jul 10, 2001	10.30	10.35	9.50	9.62
1047	NASDAQ	RMBS	Mon, Jul 9, 2001	10.27	10.50	9.91	10.08
1046	NASDAQ	RMBS	Fri, Jul 6, 2001	10.50	10.50	10.04	10.16
1045	NASDAQ	RMBS	Thu, Jul 5, 2001	10.88	11.05	10.60	10.65
1044	NASDAQ	RMBS	Tue, Jul 3, 2001	10.80	11.25	10.60	11.02
1043	NASDAQ	RMBS	Mon, Jul 2, 2001	11.70	11.74	11.00	11.06
1042	NASDAQ	RMBS	Fri, Jun 29, 2001	10.85	12.50	10.56	12.31
1041	NASDAQ	RMBS	Thu, Jun 28, 2001	11.16	11.18	10.57	10.74
1040	NASDAQ	RMBS	Wed, Jun 27, 2001	10.65	10.82	10.11	10.69
1039	NASDAQ	RMBS	Tue, Jun 26, 2001	9.52	10.55	9.41	10.50
1038	NASDAQ	RMBS	Mon, Jun 25, 2001	9.50	9.94	9.41	9.84
1037	NASDAQ	RMBS	Fri, Jun 22, 2001	9.25	9.54	9.06	9.19
1036	NASDAQ	RMBS	Thu, Jun 21, 2001	9.16	9.40	8.92	9.07
1035	NASDAQ	RMBS	Wed, Jun 20, 2001	9.29	9.65	8.75	9.17
1034	NASDAQ	RMBS	Tue, Jun 19, 2001	10.82	10.85	9.50	9.65
1033	NASDAQ	RMBS	Mon, Jun 18, 2001	11.08	11.33	10.11	10.19
1032	NASDAQ	RMBS	Fri, Jun 15, 2001	10.98	11.35	10.71	10.96
1031	NASDAQ	RMBS	Thu, Jun 14, 2001	11.11	11.50	11.01	11.08
1030	NASDAQ	RMBS	Wed, Jun 13, 2001	12.16	12.16	11.20	11.28
1029	NASDAQ	RMBS	Tue, Jun 12, 2001	11.25	11.90	11.01	11.65
1028	NASDAQ	RMBS	Mon, Jun 11, 2001	12.25	12.26	11.30	11.45
1027	NASDAQ	RMBS	Fri, Jun 8, 2001	12.49	12.53	11.50	12.06
1026	NASDAQ	RMBS	Thu, Jun 7, 2001	11.70	12.48	11.62	12.25
1025	NASDAQ	RMBS	Wed, Jun 6, 2001	11.32	12.05	11.28	11.75
1024	NASDAQ	RMBS	Tue, Jun 5, 2001	10.78	11.56	10.76	11.09
1023	NASDAQ	RMBS	Mon, Jun 4, 2001	11.07	11.07	10.50	10.72
1022	NASDAQ	RMBS	Fri, Jun 1, 2001	11.20	11.35	10.67	10.97
1021	NASDAQ	RMBS	Thu, May 31, 2001	10.43	11.15	10.34	11.00
1020	NASDAQ	RMBS	Wed, May 30, 2001	11.02	11.05	10.31	10.38
1019	NASDAQ	RMBS	Tue, May 29, 2001	12.02	12.10	11.25	11.32
1018	NASDAQ	RMBS	Fri, May 25, 2001	11.99	12.44	11.66	12.12
1017	NASDAQ	RMBS	Thu, May 24, 2001	12.77	13.00	12.08	12.33
1016	NASDAQ	RMBS	Wed, May 23, 2001	13.55	13.75	12.55	12.75
1015	NASDAQ	RMBS	Tue, May 22, 2001	11.78	14.04	11.40	13.21
1014	NASDAQ	RMBS	Mon, May 21, 2001	11.11	11.80	11.10	11.49
1013	NASDAQ	RMBS	Fri, May 18, 2001	11.36	11.80	11.22	11.54
1012	NASDAQ	RMBS	Thu, May 17, 2001	11.36	11.93	11.31	11.69
1011	NASDAQ	RMBS	Wed, May 16, 2001	10.61	11.30	10.26	11.06
1010	NASDAQ	RMBS	Tue, May 15, 2001	11.43	11.50	11.00	11.10
1009	NASDAQ	RMBS	Mon, May 14, 2001	12.02	12.02	11.38	11.56
1008	NASDAQ	RMBS	Fri, May 11, 2001	11.44	12.18	11.25	11.80
1007	NASDAQ	RMBS	Thu, May 10, 2001	12.90	12.94	11.73	11.76
1006	NASDAQ	RMBS	Wed, May 9, 2001	13.35	14.70	12.59	12.80
1005	NASDAQ	RMBS	Tue, May 8, 2001	14.00	14.08	13.32	13.70
1004	NASDAQ	RMBS	Mon, May 7, 2001	14.95	15.06	13.43	13.50
1003	NASDAQ	RMBS	Fri, May 4, 2001	17.45	18.55	13.00	14.60
1002	NASDAQ	RMBS	Thu, May 3, 2001	18.02	19.55	17.55	18.15
1001	NASDAQ	RMBS	Wed, May 2, 2001	16.94	16.99	16.07	16.40
1000	NASDAQ	RMBS	Tue, May 1, 2001	15.50	16.50	15.20	15.70
999	NASDAQ	RMBS	Mon, Apr 30, 2001	16.27	17.80	15.78	17.00
998	NASDAQ	RMBS	Fri, Apr 27, 2001	17.69	17.70	16.75	17.07
997	NASDAQ	RMBS	Thu, Apr 26, 2001	18.25	18.35	16.75	16.83
996	NASDAQ	RMBS	Wed, Apr 25, 2001	16.83	17.75	16.00	17.55
995	NASDAQ	RMBS	Tue, Apr 24, 2001	18.51	19.22	15.83	16.23
994	NASDAQ	RMBS	Mon, Apr 23, 2001	19.77	19.80	17.73	18.08
993	NASDAQ	RMBS	Fri, Apr 20, 2001	21.00	22.00	19.86	19.94
992	NASDAQ	RMBS	Thu, Apr 19, 2001	20.70	20.90	19.75	20.40
991	NASDAQ	RMBS	Wed, Apr 18, 2001	21.34	22.00	19.50	20.26
990	NASDAQ	RMBS	Tue, Apr 17, 2001	18.02	19.70	18.01	18.95
989	NASDAQ	RMBS	Mon, Apr 16, 2001	17.17	19.69	17.00	18.41
988	NASDAQ	RMBS	Thu, Apr 12, 2001	18.01	20.15	17.40	19.53
987	NASDAQ	RMBS	Wed, Apr 11, 2001	22.13	22.15	17.50	18.24
986	NASDAQ	RMBS	Tue, Apr 10, 2001	17.82	19.00	17.26	18.84
985	NASDAQ	RMBS	Mon, Apr 9, 2001	17.90	18.10	16.50	16.90
984	NASDAQ	RMBS	Fri, Apr 6, 2001	18.78	19.00	16.55	17.55
983	NASDAQ	RMBS	Thu, Apr 5, 2001	18.11	19.85	17.03	19.51
982	NASDAQ	RMBS	Wed, Apr 4, 2001	17.91	18.13	15.93	16.59
981	NASDAQ	RMBS	Tue, Apr 3, 2001	18.13	19.00	17.05	17.38
980	NASDAQ	RMBS	Mon, Apr 2, 2001	20.16	21.00	18.40	19.20
979	NASDAQ	RMBS	Fri, Mar 30, 2001	21.18	21.50	19.62	20.60
978	NASDAQ	RMBS	Thu, Mar 29, 2001	22.01	23.00	18.60	20.70
977	NASDAQ	RMBS	Wed, Mar 28, 2001	22.00	23.90	21.95	22.09
976	NASDAQ	RMBS	Tue, Mar 27, 2001	22.54	24.49	21.70	22.83
975	NASDAQ	RMBS	Mon, Mar 26, 2001	26.69	26.75	23.00	23.12
974	NASDAQ	RMBS	Fri, Mar 23, 2001	25.28	26.77	23.21	25.55
973	NASDAQ	RMBS	Thu, Mar 22, 2001	19.85	23.25	18.93	22.95
972	NASDAQ	RMBS	Wed, Mar 21, 2001	17.84	18.50	17.08	17.29
971	NASDAQ	RMBS	Tue, Mar 20, 2001	19.95	20.13	16.75	16.81
970	NASDAQ	RMBS	Mon, Mar 19, 2001	17.42	20.48	16.43	19.05
969	NASDAQ	RMBS	Fri, Mar 16, 2001	23.50	25.87	15.67	15.80
968	NASDAQ	RMBS	Thu, Mar 15, 2001	35.73	35.73	23.96	24.09
967	NASDAQ	RMBS	Wed, Mar 14, 2001	34.12	36.40	33.71	35.35
966	NASDAQ	RMBS	Tue, Mar 13, 2001	35.59	37.80	34.40	36.38
965	NASDAQ	RMBS	Mon, Mar 12, 2001	37.06	39.75	35.25	35.25
964	NASDAQ	RMBS	Fri, Mar 9, 2001	39.56	41.31	38.81	38.88
963	NASDAQ	RMBS	Thu, Mar 8, 2001	43.19	44.38	41.25	42.06
962	NASDAQ	RMBS	Wed, Mar 7, 2001	45.38	46.25	42.94	44.00
961	NASDAQ	RMBS	Tue, Mar 6, 2001	44.13	47.19	43.75	44.38
960	NASDAQ	RMBS	Mon, Mar 5, 2001	40.25	42.88	40.13	42.75
959	NASDAQ	RMBS	Fri, Mar 2, 2001	37.94	43.28	37.94	39.63
958	NASDAQ	RMBS	Thu, Mar 1, 2001	36.50	39.81	36.13	39.75
957	NASDAQ	RMBS	Wed, Feb 28, 2001	41.38	42.00	36.38	38.13
956	NASDAQ	RMBS	Tue, Feb 27, 2001	43.63	44.63	39.75	41.81
955	NASDAQ	RMBS	Mon, Feb 26, 2001	41.50	43.25	38.00	42.75
954	NASDAQ	RMBS	Fri, Feb 23, 2001	36.88	40.63	33.00	40.50
953	NASDAQ	RMBS	Thu, Feb 22, 2001	41.44	42.38	36.77	37.81
952	NASDAQ	RMBS	Wed, Feb 21, 2001	39.50	44.63	39.38	41.38
951	NASDAQ	RMBS	Tue, Feb 20, 2001	46.19	47.00	40.44	40.63
950	NASDAQ	RMBS	Fri, Feb 16, 2001	46.69	48.38	45.88	46.38
949	NASDAQ	RMBS	Thu, Feb 15, 2001	46.50	50.94	45.75	49.56
948	NASDAQ	RMBS	Wed, Feb 14, 2001	44.31	45.31	41.06	44.44
947	NASDAQ	RMBS	Tue, Feb 13, 2001	44.75	47.25	42.81	43.50
946	NASDAQ	RMBS	Mon, Feb 12, 2001	44.94	46.63	42.78	43.75
945	NASDAQ	RMBS	Fri, Feb 9, 2001	45.25	47.25	43.56	45.36
944	NASDAQ	RMBS	Thu, Feb 8, 2001	44.00	46.13	42.00	42.31
943	NASDAQ	RMBS	Wed, Feb 7, 2001	44.88	45.75	41.75	43.44
942	NASDAQ	RMBS	Tue, Feb 6, 2001	45.69	47.69	45.50	45.88
941	NASDAQ	RMBS	Mon, Feb 5, 2001	46.25	46.69	43.38	45.50
940	NASDAQ	RMBS	Fri, Feb 2, 2001	50.75	51.09	48.50	49.06
939	NASDAQ	RMBS	Thu, Feb 1, 2001	50.06	52.00	49.00	50.56
938	NASDAQ	RMBS	Wed, Jan 31, 2001	52.50	54.00	49.38	49.38
937	NASDAQ	RMBS	Tue, Jan 30, 2001	51.81	53.75	51.00	51.88
936	NASDAQ	RMBS	Mon, Jan 29, 2001	49.25	51.25	48.19	50.88
935	NASDAQ	RMBS	Fri, Jan 26, 2001	47.50	50.50	47.38	49.13
934	NASDAQ	RMBS	Thu, Jan 25, 2001	52.38	53.31	49.81	50.19
933	NASDAQ	RMBS	Wed, Jan 24, 2001	50.38	55.38	49.81	53.69
932	NASDAQ	RMBS	Tue, Jan 23, 2001	48.88	50.00	47.50	49.19
931	NASDAQ	RMBS	Mon, Jan 22, 2001	46.44	50.25	45.63	49.38
930	NASDAQ	RMBS	Fri, Jan 19, 2001	47.75	48.00	45.13	47.38
929	NASDAQ	RMBS	Thu, Jan 18, 2001	43.81	46.88	43.06	46.00
928	NASDAQ	RMBS	Wed, Jan 17, 2001	44.63	45.94	43.50	44.44
927	NASDAQ	RMBS	Tue, Jan 16, 2001	44.94	44.94	41.50	42.00
926	NASDAQ	RMBS	Fri, Jan 12, 2001	44.00	47.75	42.56	44.94
925	NASDAQ	RMBS	Thu, Jan 11, 2001	45.25	51.19	44.50	48.89
924	NASDAQ	RMBS	Wed, Jan 10, 2001	44.31	46.94	42.50	46.19
923	NASDAQ	RMBS	Tue, Jan 9, 2001	43.88	47.25	42.56	45.13
922	NASDAQ	RMBS	Mon, Jan 8, 2001	38.13	43.38	37.25	42.94
921	NASDAQ	RMBS	Fri, Jan 5, 2001	43.56	43.63	38.75	39.25
920	NASDAQ	RMBS	Thu, Jan 4, 2001	42.25	45.00	41.88	42.50
919	NASDAQ	RMBS	Wed, Jan 3, 2001	33.94	44.94	33.50	44.06
918	NASDAQ	RMBS	Tue, Jan 2, 2001	37.31	37.63	33.25	33.89
917	NASDAQ	RMBS	Fri, Dec 29, 2000	39.13	40.50	35.69	36.13
916	NASDAQ	RMBS	Thu, Dec 28, 2000	38.94	41.00	37.56	39.00
915	NASDAQ	RMBS	Wed, Dec 27, 2000	36.94	41.00	36.25	39.38
914	NASDAQ	RMBS	Tue, Dec 26, 2000	40.88	41.75	36.81	38.25
913	NASDAQ	RMBS	Fri, Dec 22, 2000	38.00	40.00	36.00	39.94
912	NASDAQ	RMBS	Thu, Dec 21, 2000	34.75	40.13	34.25	35.00
911	NASDAQ	RMBS	Wed, Dec 20, 2000	38.86	41.00	34.50	35.56
910	NASDAQ	RMBS	Tue, Dec 19, 2000	44.88	50.25	41.56	41.88
909	NASDAQ	RMBS	Mon, Dec 18, 2000	48.25	49.25	43.25	44.06
908	NASDAQ	RMBS	Fri, Dec 15, 2000	47.06	47.25	43.50	45.19
907	NASDAQ	RMBS	Thu, Dec 14, 2000	48.44	50.50	46.63	46.88
906	NASDAQ	RMBS	Wed, Dec 13, 2000	57.88	58.13	46.00	47.50
905	NASDAQ	RMBS	Tue, Dec 12, 2000	55.47	58.56	52.25	54.63
904	NASDAQ	RMBS	Mon, Dec 11, 2000	54.31	59.63	50.81	57.56
903	NASDAQ	RMBS	Fri, Dec 8, 2000	51.50	54.63	50.06	54.55
902	NASDAQ	RMBS	Thu, Dec 7, 2000	46.19	48.75	44.63	47.69
901	NASDAQ	RMBS	Wed, Dec 6, 2000	49.94	52.94	46.56	47.31
900	NASDAQ	RMBS	Tue, Dec 5, 2000	47.06	50.00	45.25	49.63
899	NASDAQ	RMBS	Mon, Dec 4, 2000	45.25	45.50	41.38	43.75
898	NASDAQ	RMBS	Fri, Dec 1, 2000	42.00	47.44	40.25	43.44
897	NASDAQ	RMBS	Thu, Nov 30, 2000	39.00	40.25	36.44	38.38
896	NASDAQ	RMBS	Wed, Nov 29, 2000	46.44	46.75	40.25	42.06
895	NASDAQ	RMBS	Tue, Nov 28, 2000	51.63	55.00	42.50	43.75
894	NASDAQ	RMBS	Mon, Nov 27, 2000	59.00	59.13	50.50	52.13
893	NASDAQ	RMBS	Fri, Nov 24, 2000	52.75	56.81	52.06	56.75
892	NASDAQ	RMBS	Wed, Nov 22, 2000	50.00	54.25	49.88	50.25
891	NASDAQ	RMBS	Tue, Nov 21, 2000	56.88	58.00	50.19	51.25
890	NASDAQ	RMBS	Mon, Nov 20, 2000	56.77	59.81	55.06	56.44
889	NASDAQ	RMBS	Fri, Nov 17, 2000	59.88	64.38	58.56	59.94
888	NASDAQ	RMBS	Thu, Nov 16, 2000	61.94	64.38	60.00	60.25
887	NASDAQ	RMBS	Wed, Nov 15, 2000	63.50	67.25	62.50	65.44
886	NASDAQ	RMBS	Tue, Nov 14, 2000	64.25	64.31	61.00	62.63
885	NASDAQ	RMBS	Mon, Nov 13, 2000	55.17	61.94	55.00	59.00
884	NASDAQ	RMBS	Fri, Nov 10, 2000	62.59	65.44	60.38	60.56
883	NASDAQ	RMBS	Thu, Nov 9, 2000	59.88	67.88	59.00	66.67
882	NASDAQ	RMBS	Wed, Nov 8, 2000	70.44	70.64	63.13	63.75
881	NASDAQ	RMBS	Tue, Nov 7, 2000	65.81	72.88	65.50	69.94
880	NASDAQ	RMBS	Mon, Nov 6, 2000	69.81	71.94	68.38	69.38
879	NASDAQ	RMBS	Fri, Nov 3, 2000	55.69	66.00	53.88	64.94
878	NASDAQ	RMBS	Thu, Nov 2, 2000	51.88	52.38	50.00	50.63
877	NASDAQ	RMBS	Wed, Nov 1, 2000	49.00	52.00	47.56	48.63
876	NASDAQ	RMBS	Tue, Oct 31, 2000	43.50	49.81	36.50	44.94
875	NASDAQ	RMBS	Mon, Oct 30, 2000	57.00	59.25	52.25	53.44
874	NASDAQ	RMBS	Fri, Oct 27, 2000	61.38	62.00	56.19	57.19
873	NASDAQ	RMBS	Thu, Oct 26, 2000	58.88	61.13	55.00	60.00
872	NASDAQ	RMBS	Wed, Oct 25, 2000	61.50	63.63	56.50	57.81
871	NASDAQ	RMBS	Tue, Oct 24, 2000	65.75	65.88	61.58	62.50
870	NASDAQ	RMBS	Mon, Oct 23, 2000	63.81	67.25	61.00	63.88
869	NASDAQ	RMBS	Fri, Oct 20, 2000	68.94	69.50	60.50	63.75
868	NASDAQ	RMBS	Thu, Oct 19, 2000	65.50	71.00	63.00	70.38
867	NASDAQ	RMBS	Wed, Oct 18, 2000	55.56	63.56	51.13	58.75
866	NASDAQ	RMBS	Tue, Oct 17, 2000	64.56	64.56	56.50	57.81
865	NASDAQ	RMBS	Mon, Oct 16, 2000	66.02	68.50	63.50	64.19
864	NASDAQ	RMBS	Fri, Oct 13, 2000	55.56	64.00	55.56	64.00
863	NASDAQ	RMBS	Thu, Oct 12, 2000	64.00	64.50	57.50	57.75
862	NASDAQ	RMBS	Wed, Oct 11, 2000	61.00	67.13	58.50	59.81
861	NASDAQ	RMBS	Tue, Oct 10, 2000	70.06	70.50	65.00	65.06
860	NASDAQ	RMBS	Mon, Oct 9, 2000	79.50	79.63	69.13	71.38
859	NASDAQ	RMBS	Fri, Oct 6, 2000	81.31	84.69	78.06	80.00
858	NASDAQ	RMBS	Thu, Oct 5, 2000	82.00	86.25	81.31	82.88
857	NASDAQ	RMBS	Wed, Oct 4, 2000	81.63	83.88	77.75	83.25
856	NASDAQ	RMBS	Tue, Oct 3, 2000	83.00	86.00	81.56	81.75
855	NASDAQ	RMBS	Mon, Oct 2, 2000	79.13	84.25	79.00	83.00
854	NASDAQ	RMBS	Fri, Sep 29, 2000	79.88	80.63	78.25	78.94
853	NASDAQ	RMBS	Thu, Sep 28, 2000	78.25	82.75	77.13	81.75
852	NASDAQ	RMBS	Wed, Sep 27, 2000	83.81	83.88	77.63	79.50
851	NASDAQ	RMBS	Tue, Sep 26, 2000	81.63	84.63	80.88	81.13
850	NASDAQ	RMBS	Mon, Sep 25, 2000	85.13	87.38	81.38	81.50
849	NASDAQ	RMBS	Fri, Sep 22, 2000	75.50	85.63	75.00	85.50
848	NASDAQ	RMBS	Thu, Sep 21, 2000	80.81	84.56	80.63	82.50
847	NASDAQ	RMBS	Wed, Sep 20, 2000	83.06	84.00	80.25	82.50
846	NASDAQ	RMBS	Tue, Sep 19, 2000	77.50	84.00	76.56	83.94
845	NASDAQ	RMBS	Mon, Sep 18, 2000	78.00	80.00	75.88	77.36
844	NASDAQ	RMBS	Fri, Sep 15, 2000	80.06	81.38	78.00	79.52
843	NASDAQ	RMBS	Thu, Sep 14, 2000	86.13	87.50	81.69	82.06
842	NASDAQ	RMBS	Wed, Sep 13, 2000	83.06	85.50	80.25	84.47
841	NASDAQ	RMBS	Tue, Sep 12, 2000	80.50	81.50	76.75	76.81
840	NASDAQ	RMBS	Mon, Sep 11, 2000	75.31	82.88	75.13	79.25
839	NASDAQ	RMBS	Fri, Sep 8, 2000	76.50	78.25	75.50	75.69
838	NASDAQ	RMBS	Thu, Sep 7, 2000	78.88	80.13	77.50	78.31
837	NASDAQ	RMBS	Wed, Sep 6, 2000	76.53	80.25	75.63	78.06
836	NASDAQ	RMBS	Tue, Sep 5, 2000	76.88	80.81	76.75	77.25
835	NASDAQ	RMBS	Fri, Sep 1, 2000	82.25	83.50	78.06	78.63
834	NASDAQ	RMBS	Thu, Aug 31, 2000	74.06	82.00	73.88	81.69
833	NASDAQ	RMBS	Wed, Aug 30, 2000	75.44	77.88	75.31	76.19
832	NASDAQ	RMBS	Tue, Aug 29, 2000	76.75	82.00	76.25	80.63
831	NASDAQ	RMBS	Mon, Aug 28, 2000	86.44	86.75	82.50	84.00
830	NASDAQ	RMBS	Fri, Aug 25, 2000	90.38	91.19	85.00	86.13
829	NASDAQ	RMBS	Thu, Aug 24, 2000	90.25	92.00	89.00	90.19
828	NASDAQ	RMBS	Wed, Aug 23, 2000	90.03	91.88	88.06	89.19
827	NASDAQ	RMBS	Tue, Aug 22, 2000	88.00	94.75	87.13	92.88
826	NASDAQ	RMBS	Mon, Aug 21, 2000	83.88	86.00	82.56	85.94
825	NASDAQ	RMBS	Fri, Aug 18, 2000	83.50	84.50	81.50	82.25
824	NASDAQ	RMBS	Thu, Aug 17, 2000	77.31	82.00	77.00	81.00
823	NASDAQ	RMBS	Wed, Aug 16, 2000	83.00	84.50	77.13	78.31
822	NASDAQ	RMBS	Tue, Aug 15, 2000	78.38	83.75	77.50	80.75
821	NASDAQ	RMBS	Mon, Aug 14, 2000	70.44	77.50	70.19	76.94
820	NASDAQ	RMBS	Fri, Aug 11, 2000	70.06	70.25	62.38	68.88
819	NASDAQ	RMBS	Thu, Aug 10, 2000	72.25	72.98	69.06	70.00
818	NASDAQ	RMBS	Wed, Aug 9, 2000	76.75	76.75	73.13	73.50
817	NASDAQ	RMBS	Tue, Aug 8, 2000	70.00	74.75	68.50	73.44
816	NASDAQ	RMBS	Mon, Aug 7, 2000	72.31	72.88	68.13	70.44
815	NASDAQ	RMBS	Fri, Aug 4, 2000	75.06	76.50	69.63	71.06
814	NASDAQ	RMBS	Thu, Aug 3, 2000	64.13	72.00	62.25	72.00
813	NASDAQ	RMBS	Wed, Aug 2, 2000	68.38	72.00	66.25	67.75
812	NASDAQ	RMBS	Tue, Aug 1, 2000	74.25	74.44	68.25	69.06
811	NASDAQ	RMBS	Mon, Jul 31, 2000	76.75	77.19	71.44	73.31
810	NASDAQ	RMBS	Fri, Jul 28, 2000	71.06	74.50	67.75	70.94
809	NASDAQ	RMBS	Thu, Jul 27, 2000	71.25	72.25	65.38	66.69
808	NASDAQ	RMBS	Wed, Jul 26, 2000	76.13	76.75	72.13	75.50
807	NASDAQ	RMBS	Tue, Jul 25, 2000	87.63	88.94	81.88	85.00
806	NASDAQ	RMBS	Mon, Jul 24, 2000	91.94	92.38	84.50	86.19
805	NASDAQ	RMBS	Fri, Jul 21, 2000	89.19	91.50	88.06	89.75
804	NASDAQ	RMBS	Thu, Jul 20, 2000	96.44	99.88	90.31	92.94
803	NASDAQ	RMBS	Wed, Jul 19, 2000	93.25	97.00	93.00	94.50
802	NASDAQ	RMBS	Tue, Jul 18, 2000	107.81	108.50	100.50	101.88
801	NASDAQ	RMBS	Mon, Jul 17, 2000	107.50	112.13	105.38	108.50
800	NASDAQ	RMBS	Fri, Jul 14, 2000	99.72	105.25	99.00	105.00
799	NASDAQ	RMBS	Thu, Jul 13, 2000	92.50	96.13	91.94	94.50
798	NASDAQ	RMBS	Wed, Jul 12, 2000	91.00	94.94	88.94	91.50
797	NASDAQ	RMBS	Tue, Jul 11, 2000	94.13	95.63	86.50	87.25
796	NASDAQ	RMBS	Mon, Jul 10, 2000	99.19	102.00	97.00	97.25
795	NASDAQ	RMBS	Fri, Jul 7, 2000	102.06	104.69	99.06	101.00
794	NASDAQ	RMBS	Thu, Jul 6, 2000	101.31	103.00	98.00	102.13
793	NASDAQ	RMBS	Wed, Jul 5, 2000	107.25	107.56	98.38	99.50
792	NASDAQ	RMBS	Mon, Jul 3, 2000	105.38	109.94	104.00	109.69
791	NASDAQ	RMBS	Fri, Jun 30, 2000	102.13	110.00	101.00	103.00
790	NASDAQ	RMBS	Thu, Jun 29, 2000	98.25	104.88	97.00	100.94
789	NASDAQ	RMBS	Wed, Jun 28, 2000	106.00	110.00	102.06	102.81
788	NASDAQ	RMBS	Tue, Jun 27, 2000	113.44	116.00	104.50	108.64
787	NASDAQ	RMBS	Mon, Jun 26, 2000	117.00	119.50	110.00	117.38
786	NASDAQ	RMBS	Fri, Jun 23, 2000	125.00	127.00	113.06	114.69
785	NASDAQ	RMBS	Thu, Jun 22, 2000	100.94	103.50	95.25	97.13
784	NASDAQ	RMBS	Wed, Jun 21, 2000	90.38	95.00	89.13	92.63
783	NASDAQ	RMBS	Tue, Jun 20, 2000	98.38	99.00	92.13	94.81
782	NASDAQ	RMBS	Mon, Jun 19, 2000	81.69	100.25	80.00	91.25
781	NASDAQ	RMBS	Fri, Jun 16, 2000	76.88	86.75	68.94	83.38
780	NASDAQ	RMBS	Thu, Jun 15, 2000	56.75	59.88	54.06	56.69
779	NASDAQ	RMBS	Wed, Jun 14, 2000	61.50	62.05	57.00	57.45
778	NASDAQ	RMBS	Tue, Jun 13, 2000	54.17	62.23	52.64	62.14
777	NASDAQ	RMBS	Mon, Jun 12, 2000	59.03	59.50	54.31	54.70
776	NASDAQ	RMBS	Fri, Jun 9, 2000	59.75	60.50	56.50	58.39
775	NASDAQ	RMBS	Thu, Jun 8, 2000	55.75	57.75	53.94	57.44
774	NASDAQ	RMBS	Wed, Jun 7, 2000	50.33	53.69	48.75	53.38
773	NASDAQ	RMBS	Tue, Jun 6, 2000	51.03	53.75	50.02	50.50
772	NASDAQ	RMBS	Mon, Jun 5, 2000	52.81	55.47	52.11	53.50
771	NASDAQ	RMBS	Fri, Jun 2, 2000	53.00	55.22	52.53	54.34
770	NASDAQ	RMBS	Thu, Jun 1, 2000	46.00	49.50	45.75	49.36
769	NASDAQ	RMBS	Wed, May 31, 2000	45.84	48.41	43.75	44.06
768	NASDAQ	RMBS	Tue, May 30, 2000	42.30	47.13	42.25	47.06
767	NASDAQ	RMBS	Fri, May 26, 2000	39.00	40.77	37.63	40.75
766	NASDAQ	RMBS	Thu, May 25, 2000	43.38	45.13	38.09	38.44
765	NASDAQ	RMBS	Wed, May 24, 2000	37.50	43.31	36.00	42.09
764	NASDAQ	RMBS	Tue, May 23, 2000	41.75	43.25	37.56	37.66
763	NASDAQ	RMBS	Mon, May 22, 2000	42.52	44.25	39.25	42.72
762	NASDAQ	RMBS	Fri, May 19, 2000	45.88	46.00	42.77	43.44
761	NASDAQ	RMBS	Thu, May 18, 2000	50.38	50.75	46.28	46.52
760	NASDAQ	RMBS	Wed, May 17, 2000	49.75	51.19	49.00	49.61
759	NASDAQ	RMBS	Tue, May 16, 2000	52.69	53.75	48.91	51.75
758	NASDAQ	RMBS	Mon, May 15, 2000	47.34	50.63	44.48	50.34
757	NASDAQ	RMBS	Fri, May 12, 2000	47.98	49.22	46.75	47.23
756	NASDAQ	RMBS	Thu, May 11, 2000	43.63	46.42	42.63	46.00
755	NASDAQ	RMBS	Wed, May 10, 2000	43.44	45.97	41.13	42.63
754	NASDAQ	RMBS	Tue, May 9, 2000	47.77	48.73	42.95	44.64
753	NASDAQ	RMBS	Mon, May 8, 2000	50.50	51.50	46.88	47.69
752	NASDAQ	RMBS	Fri, May 5, 2000	49.91	53.25	49.91	51.91
751	NASDAQ	RMBS	Thu, May 4, 2000	51.02	54.25	49.50	51.17
750	NASDAQ	RMBS	Wed, May 3, 2000	51.06	54.25	46.25	49.88
749	NASDAQ	RMBS	Tue, May 2, 2000	56.97	58.50	51.97	52.38
748	NASDAQ	RMBS	Mon, May 1, 2000	61.25	62.00	57.00	58.23
747	NASDAQ	RMBS	Fri, Apr 28, 2000	55.30	59.53	54.88	57.50
746	NASDAQ	RMBS	Thu, Apr 27, 2000	44.68	53.44	44.63	52.94
745	NASDAQ	RMBS	Wed, Apr 26, 2000	48.70	51.98	46.31	47.77
744	NASDAQ	RMBS	Tue, Apr 25, 2000	41.72	47.00	41.44	46.56
743	NASDAQ	RMBS	Mon, Apr 24, 2000	40.00	41.92	38.16	40.47
742	NASDAQ	RMBS	Thu, Apr 20, 2000	41.50	43.25	37.56	41.88
741	NASDAQ	RMBS	Wed, Apr 19, 2000	40.75	44.47	38.38	41.81
740	NASDAQ	RMBS	Tue, Apr 18, 2000	40.27	42.47	37.41	38.00
739	NASDAQ	RMBS	Mon, Apr 17, 2000	35.50	40.98	33.25	40.23
738	NASDAQ	RMBS	Fri, Apr 14, 2000	48.50	51.25	38.00	39.06
737	NASDAQ	RMBS	Thu, Apr 13, 2000	49.50	57.13	45.25	50.66
736	NASDAQ	RMBS	Wed, Apr 12, 2000	61.25	63.50	52.75	53.45
735	NASDAQ	RMBS	Tue, Apr 11, 2000	63.00	68.75	57.50	61.50
734	NASDAQ	RMBS	Mon, Apr 10, 2000	64.50	71.13	62.50	65.75
733	NASDAQ	RMBS	Fri, Apr 7, 2000	58.03	61.75	56.25	61.64
732	NASDAQ	RMBS	Thu, Apr 6, 2000	60.50	62.00	53.73	55.50
731	NASDAQ	RMBS	Wed, Apr 5, 2000	50.27	62.13	49.50	57.45
730	NASDAQ	RMBS	Tue, Apr 4, 2000	65.00	65.00	52.00	52.25
729	NASDAQ	RMBS	Mon, Apr 3, 2000	71.25	72.47	64.00	64.23
728	NASDAQ	RMBS	Fri, Mar 31, 2000	75.89	76.72	68.19	73.63
727	NASDAQ	RMBS	Thu, Mar 30, 2000	71.75	78.25	70.50	74.09
726	NASDAQ	RMBS	Wed, Mar 29, 2000	80.02	80.02	73.25	76.25
725	NASDAQ	RMBS	Tue, Mar 28, 2000	85.22	85.75	80.25	80.56
724	NASDAQ	RMBS	Mon, Mar 27, 2000	83.50	87.19	83.13	86.38
723	NASDAQ	RMBS	Fri, Mar 24, 2000	86.25	86.72	80.77	83.23
722	NASDAQ	RMBS	Thu, Mar 23, 2000	90.00	91.09	83.38	84.16
721	NASDAQ	RMBS	Wed, Mar 22, 2000	81.00	88.83	79.75	87.59
720	NASDAQ	RMBS	Tue, Mar 21, 2000	72.00	75.75	60.00	66.64
719	NASDAQ	RMBS	Mon, Mar 20, 2000	95.50	97.75	79.00	79.25
718	NASDAQ	RMBS	Fri, Mar 17, 2000	98.50	105.00	97.50	98.41
717	NASDAQ	RMBS	Thu, Mar 16, 2000	105.50	109.36	93.00	103.72
716	NASDAQ	RMBS	Wed, Mar 15, 2000	105.47	108.14	98.00	105.50
715	NASDAQ	RMBS	Tue, Mar 14, 2000	113.59	117.75	103.13	103.34
714	NASDAQ	RMBS	Mon, Mar 13, 2000	101.75	114.75	100.25	111.27
713	NASDAQ	RMBS	Fri, Mar 10, 2000	102.69	109.80	101.00	105.25
712	NASDAQ	RMBS	Thu, Mar 9, 2000	89.81	98.47	88.25	94.86
711	NASDAQ	RMBS	Wed, Mar 8, 2000	92.00	94.75	81.77	90.75
710	NASDAQ	RMBS	Tue, Mar 7, 2000	84.00	94.00	84.00	91.82
709	NASDAQ	RMBS	Mon, Mar 6, 2000	71.50	85.75	68.81	82.13
708	NASDAQ	RMBS	Fri, Mar 3, 2000	66.63	73.09	66.59	71.61
707	NASDAQ	RMBS	Thu, Mar 2, 2000	72.13	72.53	63.75	64.56
706	NASDAQ	RMBS	Wed, Mar 1, 2000	78.19	78.20	70.31	73.75
705	NASDAQ	RMBS	Tue, Feb 29, 2000	62.00	75.41	61.25	75.41
704	NASDAQ	RMBS	Mon, Feb 28, 2000	51.77	61.50	49.00	60.25
703	NASDAQ	RMBS	Fri, Feb 25, 2000	50.94	56.00	50.34	51.00
702	NASDAQ	RMBS	Thu, Feb 24, 2000	46.38	52.52	45.39	52.25
701	NASDAQ	RMBS	Wed, Feb 23, 2000	43.73	50.77	42.49	44.25
700	NASDAQ	RMBS	Tue, Feb 22, 2000	35.66	46.75	33.00	44.64
699	NASDAQ	RMBS	Fri, Feb 18, 2000	34.88	37.25	34.25	34.25
698	NASDAQ	RMBS	Thu, Feb 17, 2000	36.00	37.50	34.50	35.50
697	NASDAQ	RMBS	Wed, Feb 16, 2000	35.70	39.75	34.09	35.20
696	NASDAQ	RMBS	Tue, Feb 15, 2000	28.29	43.00	28.23	37.93
695	NASDAQ	RMBS	Mon, Feb 14, 2000	22.47	30.00	22.47	27.86
694	NASDAQ	RMBS	Fri, Feb 11, 2000	22.50	23.63	21.75	22.06
693	NASDAQ	RMBS	Thu, Feb 10, 2000	20.38	22.50	20.38	22.34
692	NASDAQ	RMBS	Wed, Feb 9, 2000	19.78	20.53	19.59	19.72
691	NASDAQ	RMBS	Tue, Feb 8, 2000	19.34	19.92	19.14	19.73
690	NASDAQ	RMBS	Mon, Feb 7, 2000	19.44	19.53	18.78	19.13
689	NASDAQ	RMBS	Fri, Feb 4, 2000	19.72	19.75	18.69	19.30
688	NASDAQ	RMBS	Thu, Feb 3, 2000	19.70	20.69	19.34	19.53
687	NASDAQ	RMBS	Wed, Feb 2, 2000	18.77	20.03	18.52	19.34
686	NASDAQ	RMBS	Tue, Feb 1, 2000	18.88	18.88	18.13	18.44
685	NASDAQ	RMBS	Mon, Jan 31, 2000	18.59	19.13	18.03	18.84
684	NASDAQ	RMBS	Fri, Jan 28, 2000	19.38	19.56	18.50	18.64
683	NASDAQ	RMBS	Thu, Jan 27, 2000	19.00	20.06	18.83	19.38
682	NASDAQ	RMBS	Wed, Jan 26, 2000	18.80	18.94	18.41	18.67
681	NASDAQ	RMBS	Tue, Jan 25, 2000	18.84	19.19	18.06	19.09
680	NASDAQ	RMBS	Mon, Jan 24, 2000	19.06	19.72	18.41	18.75
679	NASDAQ	RMBS	Fri, Jan 21, 2000	19.83	20.06	18.75	18.84
678	NASDAQ	RMBS	Thu, Jan 20, 2000	19.84	20.75	19.75	19.75
677	NASDAQ	RMBS	Wed, Jan 19, 2000	20.59	21.19	19.50	20.17
676	NASDAQ	RMBS	Tue, Jan 18, 2000	22.06	22.06	20.37	20.83
675	NASDAQ	RMBS	Fri, Jan 14, 2000	21.75	22.97	21.66	22.41
674	NASDAQ	RMBS	Thu, Jan 13, 2000	21.00	21.55	20.13	21.22
673	NASDAQ	RMBS	Wed, Jan 12, 2000	20.02	21.78	19.13	20.72
672	NASDAQ	RMBS	Tue, Jan 11, 2000	21.13	21.69	19.22	19.41
671	NASDAQ	RMBS	Mon, Jan 10, 2000	21.75	22.50	20.53	21.19
670	NASDAQ	RMBS	Fri, Jan 7, 2000	22.19	23.59	20.77	21.28
669	NASDAQ	RMBS	Thu, Jan 6, 2000	20.69	22.50	20.13	22.27
668	NASDAQ	RMBS	Wed, Jan 5, 2000	18.13	21.13	18.13	20.13
667	NASDAQ	RMBS	Tue, Jan 4, 2000	17.13	18.50	16.91	17.80
666	NASDAQ	RMBS	Mon, Jan 3, 2000	17.50	17.59	16.86	17.25
665	NASDAQ	RMBS	Fri, Dec 31, 1999	16.88	17.31	16.78	16.86
664	NASDAQ	RMBS	Thu, Dec 30, 1999	17.41	17.44	16.86	17.19
663	NASDAQ	RMBS	Wed, Dec 29, 1999	17.27	17.97	17.14	17.39
662	NASDAQ	RMBS	Tue, Dec 28, 1999	17.00	17.50	16.69	17.22
661	NASDAQ	RMBS	Mon, Dec 27, 1999	17.13	17.19	16.75	17.09
660	NASDAQ	RMBS	Thu, Dec 23, 1999	16.91	17.34	16.75	17.09
659	NASDAQ	RMBS	Wed, Dec 22, 1999	17.31	17.44	16.94	16.96
658	NASDAQ	RMBS	Tue, Dec 21, 1999	17.27	17.63	16.75	17.09
657	NASDAQ	RMBS	Mon, Dec 20, 1999	17.50	17.73	17.00	17.09
656	NASDAQ	RMBS	Fri, Dec 17, 1999	17.75	17.88	17.25	17.31
655	NASDAQ	RMBS	Thu, Dec 16, 1999	17.84	18.00	17.25	17.31
654	NASDAQ	RMBS	Wed, Dec 15, 1999	17.50	18.13	17.25	17.70
653	NASDAQ	RMBS	Tue, Dec 14, 1999	18.36	18.38	17.00	17.97
652	NASDAQ	RMBS	Mon, Dec 13, 1999	18.19	18.50	17.73	18.19
651	NASDAQ	RMBS	Fri, Dec 10, 1999	17.50	18.16	16.63	17.75
650	NASDAQ	RMBS	Thu, Dec 9, 1999	18.56	18.59	16.38	16.58
649	NASDAQ	RMBS	Wed, Dec 8, 1999	18.05	18.39	16.56	17.00
648	NASDAQ	RMBS	Tue, Dec 7, 1999	18.25	18.50	17.92	17.97
647	NASDAQ	RMBS	Mon, Dec 6, 1999	18.13	18.61	17.83	17.94
646	NASDAQ	RMBS	Fri, Dec 3, 1999	18.16	18.56	17.88	17.88
645	NASDAQ	RMBS	Thu, Dec 2, 1999	17.56	18.38	17.39	17.83
644	NASDAQ	RMBS	Wed, Dec 1, 1999	17.75	18.13	17.50	17.56
643	NASDAQ	RMBS	Tue, Nov 30, 1999	18.27	19.03	17.52	17.64
642	NASDAQ	RMBS	Mon, Nov 29, 1999	18.83	18.83	17.78	17.83
641	NASDAQ	RMBS	Fri, Nov 26, 1999	19.17	19.38	19.00	19.22
640	NASDAQ	RMBS	Wed, Nov 24, 1999	18.50	19.39	18.25	19.09
639	NASDAQ	RMBS	Tue, Nov 23, 1999	19.80	19.84	18.63	18.75
638	NASDAQ	RMBS	Mon, Nov 22, 1999	20.25	20.50	18.89	19.80
637	NASDAQ	RMBS	Fri, Nov 19, 1999	20.48	21.31	20.38	20.53
636	NASDAQ	RMBS	Thu, Nov 18, 1999	21.06	21.22	20.25	20.73
635	NASDAQ	RMBS	Wed, Nov 17, 1999	21.44	21.88	20.50	20.88
634	NASDAQ	RMBS	Tue, Nov 16, 1999	21.83	22.30	21.03	21.88
633	NASDAQ	RMBS	Mon, Nov 15, 1999	22.25	23.44	21.45	21.73
632	NASDAQ	RMBS	Fri, Nov 12, 1999	22.52	22.75	19.44	22.00
631	NASDAQ	RMBS	Thu, Nov 11, 1999	22.50	22.83	21.78	22.19
630	NASDAQ	RMBS	Wed, Nov 10, 1999	22.06	23.38	22.00	22.59
629	NASDAQ	RMBS	Tue, Nov 9, 1999	23.59	23.59	22.33	22.50
628	NASDAQ	RMBS	Mon, Nov 8, 1999	21.91	23.34	21.28	23.16
627	NASDAQ	RMBS	Fri, Nov 5, 1999	23.19	23.66	21.63	22.34
626	NASDAQ	RMBS	Thu, Nov 4, 1999	22.00	24.33	21.75	22.31
625	NASDAQ	RMBS	Wed, Nov 3, 1999	17.84	21.56	17.56	21.13
624	NASDAQ	RMBS	Tue, Nov 2, 1999	16.97	17.09	16.56	16.63
623	NASDAQ	RMBS	Mon, Nov 1, 1999	16.92	17.48	16.52	16.59
622	NASDAQ	RMBS	Fri, Oct 29, 1999	18.00	18.25	16.84	16.91
621	NASDAQ	RMBS	Thu, Oct 28, 1999	17.52	18.03	17.00	17.69
620	NASDAQ	RMBS	Wed, Oct 27, 1999	17.31	17.91	16.47	17.02
619	NASDAQ	RMBS	Tue, Oct 26, 1999	18.27	18.66	17.22	17.25
618	NASDAQ	RMBS	Mon, Oct 25, 1999	18.69	19.06	16.63	17.41
617	NASDAQ	RMBS	Fri, Oct 22, 1999	17.56	19.91	17.34	18.91
616	NASDAQ	RMBS	Thu, Oct 21, 1999	15.56	16.88	15.50	16.45
615	NASDAQ	RMBS	Wed, Oct 20, 1999	16.63	16.63	15.63	15.67
614	NASDAQ	RMBS	Tue, Oct 19, 1999	17.06	17.22	16.02	16.39
613	NASDAQ	RMBS	Mon, Oct 18, 1999	17.38	17.50	16.81	17.06
612	NASDAQ	RMBS	Fri, Oct 15, 1999	17.88	18.31	17.13	17.64
611	NASDAQ	RMBS	Thu, Oct 14, 1999	18.22	19.00	17.88	18.19
610	NASDAQ	RMBS	Wed, Oct 13, 1999	17.75	18.75	17.73	17.80
609	NASDAQ	RMBS	Tue, Oct 12, 1999	17.66	19.47	17.50	18.66
608	NASDAQ	RMBS	Mon, Oct 11, 1999	17.56	18.38	17.22	17.38
607	NASDAQ	RMBS	Fri, Oct 8, 1999	17.84	17.84	17.00	17.45
606	NASDAQ	RMBS	Thu, Oct 7, 1999	18.19	18.19	17.30	17.69
605	NASDAQ	RMBS	Wed, Oct 6, 1999	16.75	18.06	16.69	17.73
604	NASDAQ	RMBS	Tue, Oct 5, 1999	16.05	18.31	15.97	17.02
603	NASDAQ	RMBS	Mon, Oct 4, 1999	15.92	16.03	15.50	15.88
602	NASDAQ	RMBS	Fri, Oct 1, 1999	16.13	16.44	15.14	15.66
601	NASDAQ	RMBS	Thu, Sep 30, 1999	16.38	17.38	14.88	16.56
600	NASDAQ	RMBS	Wed, Sep 29, 1999	16.44	16.45	15.94	16.09
599	NASDAQ	RMBS	Tue, Sep 28, 1999	15.34	16.34	14.91	16.02
598	NASDAQ	RMBS	Mon, Sep 27, 1999	16.00	16.25	14.63	14.77
597	NASDAQ	RMBS	Fri, Sep 24, 1999	19.50	20.19	17.44	17.78
596	NASDAQ	RMBS	Thu, Sep 23, 1999	23.03	23.50	21.88	21.88
595	NASDAQ	RMBS	Wed, Sep 22, 1999	22.16	22.94	21.98	22.56
594	NASDAQ	RMBS	Tue, Sep 21, 1999	22.28	22.59	21.94	22.00
593	NASDAQ	RMBS	Mon, Sep 20, 1999	22.83	23.00	22.25	22.39
592	NASDAQ	RMBS	Fri, Sep 17, 1999	22.81	23.44	22.75	22.75
591	NASDAQ	RMBS	Thu, Sep 16, 1999	22.67	23.13	22.03	22.45
590	NASDAQ	RMBS	Wed, Sep 15, 1999	23.42	23.63	22.50	22.55
589	NASDAQ	RMBS	Tue, Sep 14, 1999	22.59	23.50	22.34	23.31
588	NASDAQ	RMBS	Mon, Sep 13, 1999	22.88	23.47	22.75	22.77
587	NASDAQ	RMBS	Fri, Sep 10, 1999	23.14	23.50	22.63	22.97
586	NASDAQ	RMBS	Thu, Sep 9, 1999	22.84	23.19	22.39	22.95
585	NASDAQ	RMBS	Wed, Sep 8, 1999	22.50	24.06	22.50	22.91
584	NASDAQ	RMBS	Tue, Sep 7, 1999	22.50	23.61	22.00	22.77
583	NASDAQ	RMBS	Fri, Sep 3, 1999	23.34	24.00	22.31	23.09
582	NASDAQ	RMBS	Thu, Sep 2, 1999	21.38	22.81	20.88	22.63
581	NASDAQ	RMBS	Wed, Sep 1, 1999	25.06	25.80	23.14	23.81
580	NASDAQ	RMBS	Tue, Aug 31, 1999	25.13	25.47	23.02	24.25
579	NASDAQ	RMBS	Mon, Aug 30, 1999	26.47	26.53	25.03	25.81
578	NASDAQ	RMBS	Fri, Aug 27, 1999	25.50	26.38	24.83	26.33
577	NASDAQ	RMBS	Thu, Aug 26, 1999	24.28	26.22	24.08	24.41
576	NASDAQ	RMBS	Wed, Aug 25, 1999	24.22	24.47	23.64	24.13
575	NASDAQ	RMBS	Tue, Aug 24, 1999	23.25	24.91	23.06	24.02
574	NASDAQ	RMBS	Mon, Aug 23, 1999	22.22	23.45	22.19	23.19
573	NASDAQ	RMBS	Fri, Aug 20, 1999	21.16	22.25	21.13	22.25
572	NASDAQ	RMBS	Thu, Aug 19, 1999	21.03	21.47	20.50	21.02
571	NASDAQ	RMBS	Wed, Aug 18, 1999	21.75	21.81	20.88	21.13
570	NASDAQ	RMBS	Tue, Aug 17, 1999	21.50	21.75	20.80	21.39
569	NASDAQ	RMBS	Mon, Aug 16, 1999	21.19	21.78	20.89	21.13
568	NASDAQ	RMBS	Fri, Aug 13, 1999	22.13	22.13	20.38	21.39
567	NASDAQ	RMBS	Thu, Aug 12, 1999	21.75	22.38	21.50	21.72
566	NASDAQ	RMBS	Wed, Aug 11, 1999	21.53	22.44	21.00	21.38
565	NASDAQ	RMBS	Tue, Aug 10, 1999	21.00	21.41	20.28	21.41
564	NASDAQ	RMBS	Mon, Aug 9, 1999	21.78	21.78	20.59	21.11
563	NASDAQ	RMBS	Fri, Aug 6, 1999	21.31	22.13	20.88	21.50
562	NASDAQ	RMBS	Thu, Aug 5, 1999	20.42	22.19	19.44	21.69
561	NASDAQ	RMBS	Wed, Aug 4, 1999	20.97	21.88	20.30	20.39
560	NASDAQ	RMBS	Tue, Aug 3, 1999	21.72	21.81	20.16	20.94
559	NASDAQ	RMBS	Mon, Aug 2, 1999	22.53	22.56	20.56	21.09
558	NASDAQ	RMBS	Fri, Jul 30, 1999	23.94	23.97	22.25	22.27
557	NASDAQ	RMBS	Thu, Jul 29, 1999	24.11	24.88	23.75	24.00
556	NASDAQ	RMBS	Wed, Jul 28, 1999	24.44	25.41	23.88	24.58
555	NASDAQ	RMBS	Tue, Jul 27, 1999	24.00	24.97	23.75	24.06
554	NASDAQ	RMBS	Mon, Jul 26, 1999	25.03	25.06	23.00	23.31
553	NASDAQ	RMBS	Fri, Jul 23, 1999	24.94	25.31	24.13	24.80
552	NASDAQ	RMBS	Thu, Jul 22, 1999	25.39	25.39	23.92	24.34
551	NASDAQ	RMBS	Wed, Jul 21, 1999	25.91	26.44	24.88	25.89
550	NASDAQ	RMBS	Tue, Jul 20, 1999	23.81	26.09	23.77	24.91
549	NASDAQ	RMBS	Mon, Jul 19, 1999	28.06	28.50	24.52	24.66
548	NASDAQ	RMBS	Fri, Jul 16, 1999	28.25	29.38	27.50	28.25
547	NASDAQ	RMBS	Thu, Jul 15, 1999	25.38	29.08	25.25	28.81
546	NASDAQ	RMBS	Wed, Jul 14, 1999	23.00	24.47	22.98	24.39
545	NASDAQ	RMBS	Tue, Jul 13, 1999	22.84	23.13	22.27	22.48
544	NASDAQ	RMBS	Mon, Jul 12, 1999	23.00	23.44	22.66	22.88
543	NASDAQ	RMBS	Fri, Jul 9, 1999	22.97	23.00	22.42	22.83
542	NASDAQ	RMBS	Thu, Jul 8, 1999	21.88	23.03	21.78	22.59
541	NASDAQ	RMBS	Wed, Jul 7, 1999	22.38	23.00	21.88	22.20
540	NASDAQ	RMBS	Tue, Jul 6, 1999	23.28	23.41	22.28	22.55
539	NASDAQ	RMBS	Fri, Jul 2, 1999	23.28	23.48	22.91	23.23
538	NASDAQ	RMBS	Thu, Jul 1, 1999	23.47	24.22	23.06	23.23
537	NASDAQ	RMBS	Wed, Jun 30, 1999	24.13	24.13	22.81	23.05
536	NASDAQ	RMBS	Tue, Jun 29, 1999	23.94	24.78	23.50	23.88
535	NASDAQ	RMBS	Mon, Jun 28, 1999	22.63	23.06	21.50	22.63
534	NASDAQ	RMBS	Fri, Jun 25, 1999	24.72	24.75	21.69	22.34
533	NASDAQ	RMBS	Thu, Jun 24, 1999	24.91	25.38	24.25	24.28
532	NASDAQ	RMBS	Wed, Jun 23, 1999	24.25	25.09	24.03	24.88
531	NASDAQ	RMBS	Tue, Jun 22, 1999	24.56	25.78	24.25	24.72
530	NASDAQ	RMBS	Mon, Jun 21, 1999	22.94	25.50	22.88	25.16
529	NASDAQ	RMBS	Fri, Jun 18, 1999	23.25	23.41	22.34	22.83
528	NASDAQ	RMBS	Thu, Jun 17, 1999	21.50	23.97	21.22	23.88
527	NASDAQ	RMBS	Wed, Jun 16, 1999	21.48	21.78	20.98	21.63
526	NASDAQ	RMBS	Tue, Jun 15, 1999	20.53	21.02	20.00	20.66
525	NASDAQ	RMBS	Mon, Jun 14, 1999	20.97	21.61	20.27	20.41
524	NASDAQ	RMBS	Fri, Jun 11, 1999	21.50	22.22	21.13	21.14
523	NASDAQ	RMBS	Thu, Jun 10, 1999	21.00	22.00	20.91	21.25
522	NASDAQ	RMBS	Wed, Jun 9, 1999	21.28	22.55	20.63	21.16
521	NASDAQ	RMBS	Tue, Jun 8, 1999	20.47	22.22	19.91	21.94
520	NASDAQ	RMBS	Mon, Jun 7, 1999	19.73	20.23	19.38	19.47
519	NASDAQ	RMBS	Fri, Jun 4, 1999	18.00	18.50	17.56	18.22
518	NASDAQ	RMBS	Thu, Jun 3, 1999	18.44	18.86	17.28	18.11
517	NASDAQ	RMBS	Wed, Jun 2, 1999	17.17	18.78	16.78	18.34
516	NASDAQ	RMBS	Tue, Jun 1, 1999	19.09	19.11	16.66	16.76
515	NASDAQ	RMBS	Fri, May 28, 1999	19.53	20.28	19.13	19.38
514	NASDAQ	RMBS	Thu, May 27, 1999	18.38	19.78	18.17	19.69
513	NASDAQ	RMBS	Wed, May 26, 1999	18.97	19.22	17.94	18.42
512	NASDAQ	RMBS	Tue, May 25, 1999	19.59	20.13	18.53	18.69
511	NASDAQ	RMBS	Mon, May 24, 1999	21.22	21.25	19.34	19.50
510	NASDAQ	RMBS	Fri, May 21, 1999	21.64	21.81	20.38	21.22
509	NASDAQ	RMBS	Thu, May 20, 1999	20.03	22.25	20.03	21.53
508	NASDAQ	RMBS	Wed, May 19, 1999	19.48	20.41	19.48	20.34
507	NASDAQ	RMBS	Tue, May 18, 1999	19.08	20.00	18.75	19.94
506	NASDAQ	RMBS	Mon, May 17, 1999	18.31	19.69	18.13	18.88
505	NASDAQ	RMBS	Fri, May 14, 1999	18.95	19.50	18.38	18.72
504	NASDAQ	RMBS	Thu, May 13, 1999	18.98	20.44	18.91	19.69
503	NASDAQ	RMBS	Wed, May 12, 1999	16.55	19.09	16.55	18.88
502	NASDAQ	RMBS	Tue, May 11, 1999	16.22	16.50	15.78	16.38
501	NASDAQ	RMBS	Mon, May 10, 1999	16.13	16.25	15.44	16.09
500	NASDAQ	RMBS	Fri, May 7, 1999	15.19	16.16	14.75	15.94
499	NASDAQ	RMBS	Thu, May 6, 1999	14.64	16.22	14.64	15.05
498	NASDAQ	RMBS	Wed, May 5, 1999	14.88	14.88	14.25	14.38
497	NASDAQ	RMBS	Tue, May 4, 1999	15.06	15.38	14.88	14.91
496	NASDAQ	RMBS	Mon, May 3, 1999	15.25	15.34	14.59	15.03
495	NASDAQ	RMBS	Fri, Apr 30, 1999	15.31	15.31	14.78	15.03
494	NASDAQ	RMBS	Thu, Apr 29, 1999	15.13	15.44	14.53	14.84
493	NASDAQ	RMBS	Wed, Apr 28, 1999	14.00	15.25	13.88	15.25
492	NASDAQ	RMBS	Tue, Apr 27, 1999	14.16	14.25	13.06	14.03
491	NASDAQ	RMBS	Mon, Apr 26, 1999	13.75	13.78	13.09	13.75
490	NASDAQ	RMBS	Fri, Apr 23, 1999	14.78	14.81	12.88	13.81
489	NASDAQ	RMBS	Thu, Apr 22, 1999	16.22	16.59	13.75	14.41
488	NASDAQ	RMBS	Wed, Apr 21, 1999	15.25	16.00	15.16	15.94
487	NASDAQ	RMBS	Tue, Apr 20, 1999	15.64	15.75	14.97	15.13
486	NASDAQ	RMBS	Mon, Apr 19, 1999	17.03	17.13	15.59	15.66
485	NASDAQ	RMBS	Fri, Apr 16, 1999	16.61	16.63	16.00	16.44
484	NASDAQ	RMBS	Thu, Apr 15, 1999	15.83	16.94	15.19	16.73
483	NASDAQ	RMBS	Wed, Apr 14, 1999	17.00	17.13	15.25	15.88
482	NASDAQ	RMBS	Tue, Apr 13, 1999	17.30	17.50	16.77	16.97
481	NASDAQ	RMBS	Mon, Apr 12, 1999	17.78	17.81	17.09	17.22
480	NASDAQ	RMBS	Fri, Apr 9, 1999	18.50	18.94	17.81	17.98
479	NASDAQ	RMBS	Thu, Apr 8, 1999	18.50	19.42	17.94	18.56
478	NASDAQ	RMBS	Wed, Apr 7, 1999	17.94	19.03	17.50	18.34
477	NASDAQ	RMBS	Tue, Apr 6, 1999	17.19	18.00	16.63	17.50
476	NASDAQ	RMBS	Mon, Apr 5, 1999	16.75	17.30	16.56	17.02
475	NASDAQ	RMBS	Thu, Apr 1, 1999	16.38	16.81	16.25	16.50
474	NASDAQ	RMBS	Wed, Mar 31, 1999	16.72	16.97	16.05	16.09
473	NASDAQ	RMBS	Tue, Mar 30, 1999	15.81	16.81	15.75	16.31
472	NASDAQ	RMBS	Mon, Mar 29, 1999	16.44	16.50	15.50	15.81
471	NASDAQ	RMBS	Fri, Mar 26, 1999	16.61	16.61	15.72	16.25
470	NASDAQ	RMBS	Thu, Mar 25, 1999	16.91	17.25	16.38	16.52
469	NASDAQ	RMBS	Wed, Mar 24, 1999	16.28	16.30	15.31	15.52
468	NASDAQ	RMBS	Tue, Mar 23, 1999	17.06	17.06	16.28	16.28
467	NASDAQ	RMBS	Mon, Mar 22, 1999	17.72	17.75	16.97	16.97
466	NASDAQ	RMBS	Fri, Mar 19, 1999	18.08	18.13	17.69	17.72
465	NASDAQ	RMBS	Thu, Mar 18, 1999	18.06	18.56	18.00	18.06
464	NASDAQ	RMBS	Wed, Mar 17, 1999	18.75	18.91	17.89	18.14
463	NASDAQ	RMBS	Tue, Mar 16, 1999	18.63	18.98	18.13	18.50
462	NASDAQ	RMBS	Mon, Mar 15, 1999	17.67	18.03	17.25	17.97
461	NASDAQ	RMBS	Fri, Mar 12, 1999	18.06	18.09	17.41	17.44
460	NASDAQ	RMBS	Thu, Mar 11, 1999	18.75	19.13	17.81	18.19
459	NASDAQ	RMBS	Wed, Mar 10, 1999	18.38	18.67	18.13	18.47
458	NASDAQ	RMBS	Tue, Mar 9, 1999	19.19	19.22	18.03	18.19
457	NASDAQ	RMBS	Mon, Mar 8, 1999	18.78	19.44	18.78	19.19
456	NASDAQ	RMBS	Fri, Mar 5, 1999	18.00	18.69	17.88	18.50
455	NASDAQ	RMBS	Thu, Mar 4, 1999	18.22	18.25	17.31	17.41
454	NASDAQ	RMBS	Wed, Mar 3, 1999	18.50	18.63	17.69	17.88
453	NASDAQ	RMBS	Tue, Mar 2, 1999	18.23	19.06	18.00	18.47
452	NASDAQ	RMBS	Mon, Mar 1, 1999	18.34	18.63	17.64	17.92
451	NASDAQ	RMBS	Fri, Feb 26, 1999	18.69	18.81	17.59	18.17
450	NASDAQ	RMBS	Thu, Feb 25, 1999	19.00	19.53	18.56	18.70
449	NASDAQ	RMBS	Wed, Feb 24, 1999	19.13	20.03	19.00	19.50
448	NASDAQ	RMBS	Tue, Feb 23, 1999	20.63	20.63	18.89	19.11
447	NASDAQ	RMBS	Mon, Feb 22, 1999	19.34	20.86	19.13	20.14
446	NASDAQ	RMBS	Fri, Feb 19, 1999	16.27	17.78	15.77	17.75
445	NASDAQ	RMBS	Thu, Feb 18, 1999	17.03	17.25	15.22	15.31
444	NASDAQ	RMBS	Wed, Feb 17, 1999	18.45	18.47	16.88	17.09
443	NASDAQ	RMBS	Tue, Feb 16, 1999	18.52	19.19	18.33	18.36
442	NASDAQ	RMBS	Fri, Feb 12, 1999	18.69	19.03	18.25	18.53
441	NASDAQ	RMBS	Thu, Feb 11, 1999	18.28	19.09	17.75	18.84
440	NASDAQ	RMBS	Wed, Feb 10, 1999	17.89	18.34	17.66	17.98
439	NASDAQ	RMBS	Tue, Feb 9, 1999	18.75	19.00	18.03	18.05
438	NASDAQ	RMBS	Mon, Feb 8, 1999	19.16	19.50	18.50	19.00
437	NASDAQ	RMBS	Fri, Feb 5, 1999	18.89	19.03	18.00	18.75
436	NASDAQ	RMBS	Thu, Feb 4, 1999	19.78	19.78	18.39	18.47
435	NASDAQ	RMBS	Wed, Feb 3, 1999	20.50	20.88	19.31	19.75
434	NASDAQ	RMBS	Tue, Feb 2, 1999	20.28	20.56	19.19	20.28
433	NASDAQ	RMBS	Mon, Feb 1, 1999	18.97	19.00	18.38	18.72
432	NASDAQ	RMBS	Fri, Jan 29, 1999	19.78	19.81	18.75	18.78
431	NASDAQ	RMBS	Thu, Jan 28, 1999	19.94	20.16	19.27	19.63
430	NASDAQ	RMBS	Wed, Jan 27, 1999	21.73	21.75	19.44	19.50
429	NASDAQ	RMBS	Tue, Jan 26, 1999	20.91	21.84	20.80	21.44
428	NASDAQ	RMBS	Mon, Jan 25, 1999	22.38	22.38	20.75	20.88
427	NASDAQ	RMBS	Fri, Jan 22, 1999	21.02	22.69	20.97	22.17
426	NASDAQ	RMBS	Thu, Jan 21, 1999	22.59	22.75	21.48	21.69
425	NASDAQ	RMBS	Wed, Jan 20, 1999	22.00	22.72	21.19	22.48
424	NASDAQ	RMBS	Tue, Jan 19, 1999	21.44	22.78	21.41	21.81
423	NASDAQ	RMBS	Fri, Jan 15, 1999	20.38	22.88	20.31	22.38
422	NASDAQ	RMBS	Thu, Jan 14, 1999	24.81	24.94	24.03	24.50
421	NASDAQ	RMBS	Wed, Jan 13, 1999	22.31	24.81	21.38	24.06
420	NASDAQ	RMBS	Tue, Jan 12, 1999	25.38	25.38	23.13	23.75
419	NASDAQ	RMBS	Mon, Jan 11, 1999	25.63	27.38	25.63	27.38
418	NASDAQ	RMBS	Fri, Jan 8, 1999	27.28	27.48	25.63	25.72
417	NASDAQ	RMBS	Thu, Jan 7, 1999	25.38	27.06	25.25	27.00
416	NASDAQ	RMBS	Wed, Jan 6, 1999	26.97	27.22	25.66	26.25
415	NASDAQ	RMBS	Tue, Jan 5, 1999	23.91	26.25	23.91	26.16
414	NASDAQ	RMBS	Mon, Jan 4, 1999	24.09	24.56	23.84	24.09
413	NASDAQ	RMBS	Thu, Dec 31, 1998	23.38	24.19	22.78	24.06
412	NASDAQ	RMBS	Wed, Dec 30, 1998	23.81	24.91	23.16	23.50
411	NASDAQ	RMBS	Tue, Dec 29, 1998	25.06	25.09	23.84	24.00
410	NASDAQ	RMBS	Mon, Dec 28, 1998	25.28	26.06	24.67	24.78
409	NASDAQ	RMBS	Thu, Dec 24, 1998	25.50	25.50	25.06	25.19
408	NASDAQ	RMBS	Wed, Dec 23, 1998	25.78	26.00	25.03	25.48
407	NASDAQ	RMBS	Tue, Dec 22, 1998	25.84	25.97	24.25	24.95
406	NASDAQ	RMBS	Mon, Dec 21, 1998	25.67	26.47	25.44	25.72
405	NASDAQ	RMBS	Fri, Dec 18, 1998	24.53	25.22	24.34	25.00
404	NASDAQ	RMBS	Thu, Dec 17, 1998	23.50	24.50	23.50	24.48
403	NASDAQ	RMBS	Wed, Dec 16, 1998	23.56	24.22	22.75	23.73
402	NASDAQ	RMBS	Tue, Dec 15, 1998	22.45	23.59	22.38	23.56
401	NASDAQ	RMBS	Mon, Dec 14, 1998	22.56	23.09	22.02	22.11
400	NASDAQ	RMBS	Fri, Dec 11, 1998	23.16	23.66	22.53	23.19
399	NASDAQ	RMBS	Thu, Dec 10, 1998	24.47	24.50	22.94	23.31
398	NASDAQ	RMBS	Wed, Dec 9, 1998	24.88	25.38	24.25	24.38
397	NASDAQ	RMBS	Tue, Dec 8, 1998	24.06	25.37	23.75	24.47
396	NASDAQ	RMBS	Mon, Dec 7, 1998	23.72	24.69	23.53	23.72
395	NASDAQ	RMBS	Fri, Dec 4, 1998	24.38	24.50	23.25	23.57
394	NASDAQ	RMBS	Thu, Dec 3, 1998	23.44	25.63	23.00	23.08
393	NASDAQ	RMBS	Wed, Dec 2, 1998	21.44	24.19	21.44	23.78
392	NASDAQ	RMBS	Tue, Dec 1, 1998	21.83	22.63	20.91	21.75
391	NASDAQ	RMBS	Mon, Nov 30, 1998	24.31	24.31	21.75	22.14
390	NASDAQ	RMBS	Fri, Nov 27, 1998	21.91	24.34	21.75	23.59
389	NASDAQ	RMBS	Wed, Nov 25, 1998	21.38	21.88	20.97	21.72
388	NASDAQ	RMBS	Tue, Nov 24, 1998	20.88	22.27	20.34	21.19
387	NASDAQ	RMBS	Mon, Nov 23, 1998	19.59	20.97	19.48	20.97
386	NASDAQ	RMBS	Fri, Nov 20, 1998	20.11	20.13	19.00	19.13
385	NASDAQ	RMBS	Thu, Nov 19, 1998	20.34	20.44	19.25	19.31
384	NASDAQ	RMBS	Wed, Nov 18, 1998	18.95	20.31	18.94	20.19
383	NASDAQ	RMBS	Tue, Nov 17, 1998	17.38	18.69	16.81	18.53
382	NASDAQ	RMBS	Mon, Nov 16, 1998	17.19	17.78	17.03	17.56
381	NASDAQ	RMBS	Fri, Nov 13, 1998	17.28	17.38	16.47	16.84
380	NASDAQ	RMBS	Thu, Nov 12, 1998	17.25	17.28	16.50	17.28
379	NASDAQ	RMBS	Wed, Nov 11, 1998	17.25	17.59	16.94	17.19
378	NASDAQ	RMBS	Tue, Nov 10, 1998	16.69	17.16	16.19	17.03
377	NASDAQ	RMBS	Mon, Nov 9, 1998	16.19	16.75	16.00	16.53
376	NASDAQ	RMBS	Fri, Nov 6, 1998	14.88	16.05	14.88	15.95
375	NASDAQ	RMBS	Thu, Nov 5, 1998	15.00	15.47	14.69	14.83
374	NASDAQ	RMBS	Wed, Nov 4, 1998	16.19	16.31	14.39	15.20
373	NASDAQ	RMBS	Tue, Nov 3, 1998	15.94	16.05	15.69	15.91
372	NASDAQ	RMBS	Mon, Nov 2, 1998	16.34	16.44	15.88	16.05
371	NASDAQ	RMBS	Fri, Oct 30, 1998	16.91	16.91	15.94	16.35
370	NASDAQ	RMBS	Thu, Oct 29, 1998	16.50	17.31	16.44	16.75
369	NASDAQ	RMBS	Wed, Oct 28, 1998	17.22	17.41	16.56	16.59
368	NASDAQ	RMBS	Tue, Oct 27, 1998	17.25	17.69	17.16	17.34
367	NASDAQ	RMBS	Mon, Oct 26, 1998	16.20	17.13	16.20	16.97
366	NASDAQ	RMBS	Fri, Oct 23, 1998	16.00	16.38	16.00	16.22
365	NASDAQ	RMBS	Thu, Oct 22, 1998	16.00	16.17	15.84	16.11
364	NASDAQ	RMBS	Wed, Oct 21, 1998	15.63	16.03	15.20	15.94
363	NASDAQ	RMBS	Tue, Oct 20, 1998	15.31	16.20	15.25	15.44
362	NASDAQ	RMBS	Mon, Oct 19, 1998	15.44	15.75	14.88	15.31
361	NASDAQ	RMBS	Fri, Oct 16, 1998	16.50	16.66	15.13	15.38
360	NASDAQ	RMBS	Thu, Oct 15, 1998	15.31	15.63	14.84	15.38
359	NASDAQ	RMBS	Wed, Oct 14, 1998	14.25	15.44	14.00	15.28
358	NASDAQ	RMBS	Tue, Oct 13, 1998	14.47	15.03	14.19	14.59
357	NASDAQ	RMBS	Mon, Oct 12, 1998	14.25	14.97	14.13	14.75
356	NASDAQ	RMBS	Fri, Oct 9, 1998	13.53	14.00	12.70	13.88
355	NASDAQ	RMBS	Thu, Oct 8, 1998	12.34	13.78	12.00	13.00
354	NASDAQ	RMBS	Wed, Oct 7, 1998	13.63	14.00	12.50	12.69
353	NASDAQ	RMBS	Tue, Oct 6, 1998	15.44	15.63	13.67	13.78
352	NASDAQ	RMBS	Mon, Oct 5, 1998	15.13	15.13	13.88	14.63
351	NASDAQ	RMBS	Fri, Oct 2, 1998	14.75	15.50	14.06	15.50
350	NASDAQ	RMBS	Thu, Oct 1, 1998	15.56	15.88	14.75	14.94
349	NASDAQ	RMBS	Wed, Sep 30, 1998	16.03	16.44	15.84	16.00
348	NASDAQ	RMBS	Tue, Sep 29, 1998	15.94	16.59	15.25	16.50
347	NASDAQ	RMBS	Mon, Sep 28, 1998	16.31	17.97	15.75	15.78
346	NASDAQ	RMBS	Fri, Sep 25, 1998	15.03	16.81	15.03	16.25
345	NASDAQ	RMBS	Thu, Sep 24, 1998	15.28	16.00	15.09	15.72
344	NASDAQ	RMBS	Wed, Sep 23, 1998	15.80	16.13	15.14	15.31
343	NASDAQ	RMBS	Tue, Sep 22, 1998	14.81	15.72	14.56	15.63
342	NASDAQ	RMBS	Mon, Sep 21, 1998	13.13	15.13	12.81	14.53
341	NASDAQ	RMBS	Fri, Sep 18, 1998	12.86	13.56	12.44	13.31
340	NASDAQ	RMBS	Thu, Sep 17, 1998	12.67	13.13	12.41	12.78
339	NASDAQ	RMBS	Wed, Sep 16, 1998	13.39	13.55	12.97	13.00
338	NASDAQ	RMBS	Tue, Sep 15, 1998	12.78	13.41	12.78	12.88
337	NASDAQ	RMBS	Mon, Sep 14, 1998	13.38	13.56	12.88	13.06
336	NASDAQ	RMBS	Fri, Sep 11, 1998	12.38	13.41	12.31	13.06
335	NASDAQ	RMBS	Thu, Sep 10, 1998	12.25	12.44	11.78	12.25
334	NASDAQ	RMBS	Wed, Sep 9, 1998	13.31	13.59	12.63	12.67
333	NASDAQ	RMBS	Tue, Sep 8, 1998	13.25	13.75	13.00	13.31
332	NASDAQ	RMBS	Fri, Sep 4, 1998	12.94	12.94	12.31	12.56
331	NASDAQ	RMBS	Thu, Sep 3, 1998	12.31	13.13	12.03	12.56
330	NASDAQ	RMBS	Wed, Sep 2, 1998	12.86	13.19	12.34	12.50
329	NASDAQ	RMBS	Tue, Sep 1, 1998	11.88	13.19	11.25	12.47
328	NASDAQ	RMBS	Mon, Aug 31, 1998	14.28	14.34	11.75	11.94
327	NASDAQ	RMBS	Fri, Aug 28, 1998	15.38	15.56	13.44	13.94
326	NASDAQ	RMBS	Thu, Aug 27, 1998	15.84	16.06	15.06	15.23
325	NASDAQ	RMBS	Wed, Aug 26, 1998	16.31	16.41	15.91	16.28
324	NASDAQ	RMBS	Tue, Aug 25, 1998	16.03	16.61	15.97	16.56
323	NASDAQ	RMBS	Mon, Aug 24, 1998	15.83	16.38	15.58	16.00
322	NASDAQ	RMBS	Fri, Aug 21, 1998	15.75	16.00	15.38	15.69
321	NASDAQ	RMBS	Thu, Aug 20, 1998	15.81	16.19	15.63	16.03
320	NASDAQ	RMBS	Wed, Aug 19, 1998	16.48	16.75	15.88	16.09
319	NASDAQ	RMBS	Tue, Aug 18, 1998	15.45	16.56	15.41	16.03
318	NASDAQ	RMBS	Mon, Aug 17, 1998	14.91	15.81	14.81	15.41
317	NASDAQ	RMBS	Fri, Aug 14, 1998	14.81	15.59	14.81	15.41
316	NASDAQ	RMBS	Thu, Aug 13, 1998	14.63	15.00	14.56	14.69
315	NASDAQ	RMBS	Wed, Aug 12, 1998	15.34	15.41	14.75	14.88
314	NASDAQ	RMBS	Tue, Aug 11, 1998	13.38	15.47	13.00	15.19
313	NASDAQ	RMBS	Mon, Aug 10, 1998	13.69	13.72	13.50	13.58
312	NASDAQ	RMBS	Fri, Aug 7, 1998	14.00	14.34	13.50	13.56
311	NASDAQ	RMBS	Thu, Aug 6, 1998	13.13	14.25	13.00	13.72
310	NASDAQ	RMBS	Wed, Aug 5, 1998	13.31	13.59	12.63	13.25
309	NASDAQ	RMBS	Tue, Aug 4, 1998	14.06	14.06	12.97	13.22
308	NASDAQ	RMBS	Mon, Aug 3, 1998	14.03	14.38	13.53	13.75
307	NASDAQ	RMBS	Fri, Jul 31, 1998	15.13	15.25	14.03	14.23
306	NASDAQ	RMBS	Thu, Jul 30, 1998	13.28	15.81	12.88	15.47
305	NASDAQ	RMBS	Wed, Jul 29, 1998	13.84	13.98	13.00	13.13
304	NASDAQ	RMBS	Tue, Jul 28, 1998	14.00	14.38	13.47	13.75
303	NASDAQ	RMBS	Mon, Jul 27, 1998	13.75	14.13	12.88	14.00
302	NASDAQ	RMBS	Fri, Jul 24, 1998	14.00	14.09	13.38	13.78
301	NASDAQ	RMBS	Thu, Jul 23, 1998	14.19	14.44	13.63	13.78
300	NASDAQ	RMBS	Wed, Jul 22, 1998	14.03	14.56	14.00	14.28
299	NASDAQ	RMBS	Tue, Jul 21, 1998	14.84	15.17	14.06	14.16
298	NASDAQ	RMBS	Mon, Jul 20, 1998	15.13	15.22	14.53	14.69
297	NASDAQ	RMBS	Fri, Jul 17, 1998	16.09	16.09	14.78	15.31
296	NASDAQ	RMBS	Thu, Jul 16, 1998	16.72	16.78	15.55	16.06
295	NASDAQ	RMBS	Wed, Jul 15, 1998	15.86	16.94	15.75	16.00
294	NASDAQ	RMBS	Tue, Jul 14, 1998	15.25	15.50	14.50	14.69
293	NASDAQ	RMBS	Mon, Jul 13, 1998	14.72	15.72	14.50	15.19
292	NASDAQ	RMBS	Fri, Jul 10, 1998	14.38	14.88	14.31	14.70
291	NASDAQ	RMBS	Thu, Jul 9, 1998	15.28	15.41	14.19	14.56
290	NASDAQ	RMBS	Wed, Jul 8, 1998	13.48	15.38	13.25	14.98
289	NASDAQ	RMBS	Tue, Jul 7, 1998	14.34	14.34	13.81	13.81
288	NASDAQ	RMBS	Mon, Jul 6, 1998	14.97	15.00	14.13	14.41
287	NASDAQ	RMBS	Thu, Jul 2, 1998	15.00	15.19	14.56	14.75
286	NASDAQ	RMBS	Wed, Jul 1, 1998	15.42	15.66	14.88	14.97
285	NASDAQ	RMBS	Tue, Jun 30, 1998	15.70	15.72	15.00	15.28
284	NASDAQ	RMBS	Mon, Jun 29, 1998	14.95	15.56	14.88	15.38
283	NASDAQ	RMBS	Fri, Jun 26, 1998	13.81	14.70	13.59	14.16
282	NASDAQ	RMBS	Thu, Jun 25, 1998	14.88	15.05	13.88	14.02
281	NASDAQ	RMBS	Wed, Jun 24, 1998	15.28	16.00	14.69	14.95
280	NASDAQ	RMBS	Tue, Jun 23, 1998	12.31	14.88	12.09	14.38
279	NASDAQ	RMBS	Mon, Jun 22, 1998	9.81	11.63	9.75	11.63
278	NASDAQ	RMBS	Fri, Jun 19, 1998	9.94	10.16	9.66	9.70
277	NASDAQ	RMBS	Thu, Jun 18, 1998	9.88	9.91	9.75	9.84
276	NASDAQ	RMBS	Wed, Jun 17, 1998	9.59	10.09	9.47	9.75
275	NASDAQ	RMBS	Tue, Jun 16, 1998	9.41	9.50	9.22	9.47
274	NASDAQ	RMBS	Mon, Jun 15, 1998	9.00	9.38	8.88	9.22
273	NASDAQ	RMBS	Fri, Jun 12, 1998	9.03	9.25	8.88	9.23
272	NASDAQ	RMBS	Thu, Jun 11, 1998	9.06	9.22	8.88	9.02
271	NASDAQ	RMBS	Wed, Jun 10, 1998	9.13	9.25	9.00	9.09
270	NASDAQ	RMBS	Tue, Jun 9, 1998	9.16	9.31	9.16	9.28
269	NASDAQ	RMBS	Mon, Jun 8, 1998	9.47	9.67	9.00	9.19
268	NASDAQ	RMBS	Fri, Jun 5, 1998	9.00	9.50	9.00	9.31
267	NASDAQ	RMBS	Thu, Jun 4, 1998	9.06	9.20	8.88	9.13
266	NASDAQ	RMBS	Wed, Jun 3, 1998	9.25	9.38	8.88	8.94
265	NASDAQ	RMBS	Tue, Jun 2, 1998	9.25	9.50	9.06	9.23
264	NASDAQ	RMBS	Mon, Jun 1, 1998	9.47	9.53	8.88	9.19
263	NASDAQ	RMBS	Fri, May 29, 1998	10.00	10.00	9.63	9.66
262	NASDAQ	RMBS	Thu, May 28, 1998	9.31	10.06	9.13	9.97
261	NASDAQ	RMBS	Wed, May 27, 1998	9.19	9.31	9.06	9.23
260	NASDAQ	RMBS	Tue, May 26, 1998	9.84	9.91	9.34	9.47
259	NASDAQ	RMBS	Fri, May 22, 1998	10.05	10.22	9.72	9.86
258	NASDAQ	RMBS	Thu, May 21, 1998	10.48	10.56	10.03	10.11
257	NASDAQ	RMBS	Wed, May 20, 1998	10.41	10.52	10.19	10.48
256	NASDAQ	RMBS	Tue, May 19, 1998	10.72	10.81	10.44	10.52
255	NASDAQ	RMBS	Mon, May 18, 1998	10.84	10.91	10.72	10.72
254	NASDAQ	RMBS	Fri, May 15, 1998	10.91	10.98	10.81	10.84
253	NASDAQ	RMBS	Thu, May 14, 1998	10.80	10.97	10.56	10.67
252	NASDAQ	RMBS	Wed, May 13, 1998	11.13	11.13	10.75	10.75
251	NASDAQ	RMBS	Tue, May 12, 1998	10.91	10.94	10.78	10.93
250	NASDAQ	RMBS	Mon, May 11, 1998	11.09	11.09	10.91	10.91
249	NASDAQ	RMBS	Fri, May 8, 1998	10.94	11.19	10.91	11.02
248	NASDAQ	RMBS	Thu, May 7, 1998	10.97	11.13	10.88	10.91
247	NASDAQ	RMBS	Wed, May 6, 1998	11.13	11.13	10.91	10.97
246	NASDAQ	RMBS	Tue, May 5, 1998	11.09	11.09	10.75	10.91
245	NASDAQ	RMBS	Mon, May 4, 1998	10.75	11.28	10.66	11.14
244	NASDAQ	RMBS	Fri, May 1, 1998	11.22	11.22	10.59	10.75
243	NASDAQ	RMBS	Thu, Apr 30, 1998	10.84	11.41	10.69	11.23
242	NASDAQ	RMBS	Wed, Apr 29, 1998	10.81	10.84	10.55	10.75
241	NASDAQ	RMBS	Tue, Apr 28, 1998	10.72	10.91	10.63	10.72
240	NASDAQ	RMBS	Mon, Apr 27, 1998	10.44	10.75	10.19	10.66
239	NASDAQ	RMBS	Fri, Apr 24, 1998	10.56	10.63	10.50	10.53
238	NASDAQ	RMBS	Thu, Apr 23, 1998	10.56	10.78	10.41	10.52
237	NASDAQ	RMBS	Wed, Apr 22, 1998	10.72	10.94	10.47	10.86
236	NASDAQ	RMBS	Tue, Apr 21, 1998	10.78	10.81	10.55	10.70
235	NASDAQ	RMBS	Mon, Apr 20, 1998	10.81	11.13	10.75	10.78
234	NASDAQ	RMBS	Fri, Apr 17, 1998	10.81	11.00	10.75	10.78
233	NASDAQ	RMBS	Thu, Apr 16, 1998	11.03	11.03	10.66	10.78
232	NASDAQ	RMBS	Wed, Apr 15, 1998	11.83	11.88	10.81	11.03
231	NASDAQ	RMBS	Tue, Apr 14, 1998	11.59	11.97	11.56	11.84
230	NASDAQ	RMBS	Mon, Apr 13, 1998	11.03	11.53	11.03	11.50
229	NASDAQ	RMBS	Thu, Apr 9, 1998	11.44	11.44	11.03	11.06
228	NASDAQ	RMBS	Wed, Apr 8, 1998	11.25	11.61	10.94	11.17
227	NASDAQ	RMBS	Tue, Apr 7, 1998	11.00	11.22	10.75	11.19
226	NASDAQ	RMBS	Mon, Apr 6, 1998	11.28	11.38	11.00	11.11
225	NASDAQ	RMBS	Fri, Apr 3, 1998	11.61	11.66	11.22	11.28
224	NASDAQ	RMBS	Thu, Apr 2, 1998	11.94	12.13	11.41	11.56
223	NASDAQ	RMBS	Wed, Apr 1, 1998	11.23	12.00	11.00	11.75
222	NASDAQ	RMBS	Tue, Mar 31, 1998	11.25	11.38	10.75	10.94
221	NASDAQ	RMBS	Mon, Mar 30, 1998	9.75	10.00	9.63	9.83
220	NASDAQ	RMBS	Fri, Mar 27, 1998	9.88	9.94	9.41	9.67
219	NASDAQ	RMBS	Thu, Mar 26, 1998	10.38	10.44	9.75	9.75
218	NASDAQ	RMBS	Wed, Mar 25, 1998	10.38	10.55	10.19	10.41
217	NASDAQ	RMBS	Tue, Mar 24, 1998	10.13	10.28	10.00	10.16
216	NASDAQ	RMBS	Mon, Mar 23, 1998	10.19	10.22	10.03	10.05
215	NASDAQ	RMBS	Fri, Mar 20, 1998	10.19	10.31	10.13	10.22
214	NASDAQ	RMBS	Thu, Mar 19, 1998	10.28	10.44	10.06	10.19
213	NASDAQ	RMBS	Wed, Mar 18, 1998	10.22	10.63	10.06	10.24
212	NASDAQ	RMBS	Tue, Mar 17, 1998	10.75	10.75	10.06	10.23
211	NASDAQ	RMBS	Mon, Mar 16, 1998	10.75	10.91	10.66	10.72
210	NASDAQ	RMBS	Fri, Mar 13, 1998	10.78	10.91	10.63	10.75
209	NASDAQ	RMBS	Thu, Mar 12, 1998	10.72	10.97	10.72	10.75
208	NASDAQ	RMBS	Wed, Mar 11, 1998	10.63	11.13	10.63	10.78
207	NASDAQ	RMBS	Tue, Mar 10, 1998	10.84	10.94	10.58	10.69
206	NASDAQ	RMBS	Mon, Mar 9, 1998	10.91	10.94	10.50	10.53
205	NASDAQ	RMBS	Fri, Mar 6, 1998	10.94	11.25	10.75	10.91
204	NASDAQ	RMBS	Thu, Mar 5, 1998	10.56	10.91	10.47	10.69
203	NASDAQ	RMBS	Wed, Mar 4, 1998	11.19	11.34	10.84	11.06
202	NASDAQ	RMBS	Tue, Mar 3, 1998	10.88	11.22	10.86	11.19
201	NASDAQ	RMBS	Mon, Mar 2, 1998	11.28	11.63	11.00	11.20
200	NASDAQ	RMBS	Fri, Feb 27, 1998	11.59	11.59	11.13	11.19
199	NASDAQ	RMBS	Thu, Feb 26, 1998	11.75	11.91	11.50	11.55
198	NASDAQ	RMBS	Wed, Feb 25, 1998	11.81	12.09	11.72	11.89
197	NASDAQ	RMBS	Tue, Feb 24, 1998	11.84	12.23	11.56	11.73
196	NASDAQ	RMBS	Mon, Feb 23, 1998	11.50	11.97	11.41	11.94
195	NASDAQ	RMBS	Fri, Feb 20, 1998	11.63	11.66	11.16	11.28
194	NASDAQ	RMBS	Thu, Feb 19, 1998	11.59	11.84	11.44	11.64
193	NASDAQ	RMBS	Wed, Feb 18, 1998	11.48	11.97	11.16	11.61
192	NASDAQ	RMBS	Tue, Feb 17, 1998	12.75	12.91	11.50	11.53
191	NASDAQ	RMBS	Fri, Feb 13, 1998	12.75	12.78	12.34	12.34
190	NASDAQ	RMBS	Thu, Feb 12, 1998	12.56	12.88	12.31	12.72
189	NASDAQ	RMBS	Wed, Feb 11, 1998	12.00	13.00	11.75	12.53
188	NASDAQ	RMBS	Tue, Feb 10, 1998	11.94	12.34	11.91	12.08
187	NASDAQ	RMBS	Mon, Feb 9, 1998	12.25	12.38	11.63	11.88
186	NASDAQ	RMBS	Fri, Feb 6, 1998	10.88	12.28	10.84	11.94
185	NASDAQ	RMBS	Thu, Feb 5, 1998	11.00	11.22	10.72	10.93
184	NASDAQ	RMBS	Wed, Feb 4, 1998	10.78	11.22	10.63	10.88
183	NASDAQ	RMBS	Tue, Feb 3, 1998	11.19	11.36	10.69	10.80
182	NASDAQ	RMBS	Mon, Feb 2, 1998	11.06	11.44	11.06	11.19
181	NASDAQ	RMBS	Fri, Jan 30, 1998	10.84	11.19	10.63	10.94
180	NASDAQ	RMBS	Thu, Jan 29, 1998	10.94	11.06	10.81	10.94
179	NASDAQ	RMBS	Wed, Jan 28, 1998	10.47	11.11	10.38	10.98
178	NASDAQ	RMBS	Tue, Jan 27, 1998	10.31	10.53	10.00	10.34
177	NASDAQ	RMBS	Mon, Jan 26, 1998	10.78	10.78	10.06	10.25
176	NASDAQ	RMBS	Fri, Jan 23, 1998	11.34	11.50	10.31	10.50
175	NASDAQ	RMBS	Thu, Jan 22, 1998	11.63	11.69	11.25	11.30
174	NASDAQ	RMBS	Wed, Jan 21, 1998	12.19	12.19	11.63	11.84
173	NASDAQ	RMBS	Tue, Jan 20, 1998	12.19	12.38	11.53	12.25
172	NASDAQ	RMBS	Fri, Jan 16, 1998	12.81	12.94	11.97	12.11
171	NASDAQ	RMBS	Thu, Jan 15, 1998	12.88	13.00	12.25	12.47
170	NASDAQ	RMBS	Wed, Jan 14, 1998	13.75	13.84	13.06	13.50
169	NASDAQ	RMBS	Tue, Jan 13, 1998	12.47	13.59	12.41	13.23
168	NASDAQ	RMBS	Mon, Jan 12, 1998	12.50	12.94	11.88	12.00
167	NASDAQ	RMBS	Fri, Jan 9, 1998	13.69	13.69	12.81	13.00
166	NASDAQ	RMBS	Thu, Jan 8, 1998	13.16	14.09	13.13	13.70
165	NASDAQ	RMBS	Wed, Jan 7, 1998	13.31	13.47	12.97	13.44
164	NASDAQ	RMBS	Tue, Jan 6, 1998	13.44	13.44	13.03	13.16
163	NASDAQ	RMBS	Mon, Jan 5, 1998	12.91	13.69	12.69	13.28
162	NASDAQ	RMBS	Fri, Jan 2, 1998	11.75	12.56	11.63	12.50
161	NASDAQ	RMBS	Wed, Dec 31, 1997	11.66	11.66	11.25	11.44
160	NASDAQ	RMBS	Tue, Dec 30, 1997	11.45	11.78	11.45	11.69
159	NASDAQ	RMBS	Mon, Dec 29, 1997	11.78	11.81	11.38	11.55
158	NASDAQ	RMBS	Fri, Dec 26, 1997	11.69	11.77	11.42	11.63
157	NASDAQ	RMBS	Wed, Dec 24, 1997	12.00	12.03	11.50	11.72
156	NASDAQ	RMBS	Tue, Dec 23, 1997	12.31	12.31	11.63	11.75
155	NASDAQ	RMBS	Mon, Dec 22, 1997	12.25	12.75	12.06	12.28
154	NASDAQ	RMBS	Fri, Dec 19, 1997	11.34	12.25	11.06	12.20
153	NASDAQ	RMBS	Thu, Dec 18, 1997	12.38	12.44	11.38	11.63
152	NASDAQ	RMBS	Wed, Dec 17, 1997	12.50	12.81	12.28	12.28
151	NASDAQ	RMBS	Tue, Dec 16, 1997	12.09	12.47	11.88	12.33
150	NASDAQ	RMBS	Mon, Dec 15, 1997	12.22	12.23	11.03	12.05
149	NASDAQ	RMBS	Fri, Dec 12, 1997	12.19	12.44	11.38	11.69
148	NASDAQ	RMBS	Thu, Dec 11, 1997	11.89	12.25	11.50	11.63
147	NASDAQ	RMBS	Wed, Dec 10, 1997	13.09	13.09	12.25	12.50
146	NASDAQ	RMBS	Tue, Dec 9, 1997	13.88	13.94	13.00	13.07
145	NASDAQ	RMBS	Mon, Dec 8, 1997	13.25	14.19	13.09	14.03
144	NASDAQ	RMBS	Fri, Dec 5, 1997	12.75	13.38	12.75	13.03
143	NASDAQ	RMBS	Thu, Dec 4, 1997	13.56	13.56	12.72	12.78
142	NASDAQ	RMBS	Wed, Dec 3, 1997	13.91	13.91	13.19	13.47
141	NASDAQ	RMBS	Tue, Dec 2, 1997	14.31	14.31	13.88	13.88
140	NASDAQ	RMBS	Mon, Dec 1, 1997	14.34	14.38	13.67	14.25
139	NASDAQ	RMBS	Fri, Nov 28, 1997	13.81	14.00	13.61	13.95
138	NASDAQ	RMBS	Wed, Nov 26, 1997	14.56	14.63	13.72	13.88
137	NASDAQ	RMBS	Tue, Nov 25, 1997	14.56	14.75	13.75	14.16
136	NASDAQ	RMBS	Mon, Nov 24, 1997	15.06	15.06	14.16	14.28
135	NASDAQ	RMBS	Fri, Nov 21, 1997	15.69	16.00	14.75	15.31
134	NASDAQ	RMBS	Thu, Nov 20, 1997	11.25	15.25	11.25	15.23
133	NASDAQ	RMBS	Wed, Nov 19, 1997	10.22	10.81	10.20	10.75
132	NASDAQ	RMBS	Tue, Nov 18, 1997	10.59	10.66	10.00	10.41
131	NASDAQ	RMBS	Mon, Nov 17, 1997	11.31	11.31	10.44	10.53
130	NASDAQ	RMBS	Fri, Nov 14, 1997	10.81	11.25	10.63	10.69
129	NASDAQ	RMBS	Thu, Nov 13, 1997	10.44	10.59	9.22	10.52
128	NASDAQ	RMBS	Wed, Nov 12, 1997	10.75	10.91	10.00	10.02
127	NASDAQ	RMBS	Tue, Nov 11, 1997	11.28	11.28	10.88	10.92
126	NASDAQ	RMBS	Mon, Nov 10, 1997	12.06	12.09	11.00	11.25
125	NASDAQ	RMBS	Fri, Nov 7, 1997	11.88	12.75	11.88	12.16
124	NASDAQ	RMBS	Thu, Nov 6, 1997	13.19	13.25	12.56	12.69
123	NASDAQ	RMBS	Wed, Nov 5, 1997	13.00	13.59	12.81	13.00
122	NASDAQ	RMBS	Tue, Nov 4, 1997	13.25	13.25	12.56	12.81
121	NASDAQ	RMBS	Mon, Nov 3, 1997	12.88	13.34	12.56	13.19
120	NASDAQ	RMBS	Fri, Oct 31, 1997	12.88	13.03	12.38	12.44
119	NASDAQ	RMBS	Thu, Oct 30, 1997	12.44	13.17	12.19	12.20
118	NASDAQ	RMBS	Wed, Oct 29, 1997	13.53	13.63	12.91	13.16
117	NASDAQ	RMBS	Tue, Oct 28, 1997	11.00	13.13	10.94	13.13
116	NASDAQ	RMBS	Mon, Oct 27, 1997	13.44	14.06	12.06	12.16
115	NASDAQ	RMBS	Fri, Oct 24, 1997	14.59	14.66	13.38	13.72
114	NASDAQ	RMBS	Thu, Oct 23, 1997	13.97	14.77	13.75	14.41
113	NASDAQ	RMBS	Wed, Oct 22, 1997	14.38	14.81	14.31	14.81
112	NASDAQ	RMBS	Tue, Oct 21, 1997	14.22	14.63	14.22	14.36
111	NASDAQ	RMBS	Mon, Oct 20, 1997	14.25	14.36	13.72	14.22
110	NASDAQ	RMBS	Fri, Oct 17, 1997	13.63	14.16	13.06	13.88
109	NASDAQ	RMBS	Thu, Oct 16, 1997	14.88	14.94	13.53	13.63
108	NASDAQ	RMBS	Wed, Oct 15, 1997	13.72	14.66	13.59	14.61
107	NASDAQ	RMBS	Tue, Oct 14, 1997	13.63	13.77	13.00	13.13
106	NASDAQ	RMBS	Mon, Oct 13, 1997	14.00	14.06	13.50	13.69
105	NASDAQ	RMBS	Fri, Oct 10, 1997	14.25	14.38	13.72	13.88
104	NASDAQ	RMBS	Thu, Oct 9, 1997	14.50	14.72	14.13	14.22
103	NASDAQ	RMBS	Wed, Oct 8, 1997	14.25	14.63	13.55	14.58
102	NASDAQ	RMBS	Tue, Oct 7, 1997	13.09	14.16	13.05	14.00
101	NASDAQ	RMBS	Mon, Oct 6, 1997	13.84	13.88	13.00	13.11
100	NASDAQ	RMBS	Fri, Oct 3, 1997	14.28	14.50	13.75	13.91
99	NASDAQ	RMBS	Thu, Oct 2, 1997	13.88	14.34	13.75	14.17
98	NASDAQ	RMBS	Wed, Oct 1, 1997	14.22	14.38	13.75	13.91
97	NASDAQ	RMBS	Tue, Sep 30, 1997	14.42	14.56	13.91	13.91
96	NASDAQ	RMBS	Mon, Sep 29, 1997	13.94	14.44	13.72	14.25
95	NASDAQ	RMBS	Fri, Sep 26, 1997	14.94	15.25	13.72	13.84
94	NASDAQ	RMBS	Thu, Sep 25, 1997	14.31	15.25	14.31	14.72
93	NASDAQ	RMBS	Wed, Sep 24, 1997	12.69	14.69	12.63	14.19
92	NASDAQ	RMBS	Tue, Sep 23, 1997	13.38	13.95	13.09	13.16
91	NASDAQ	RMBS	Mon, Sep 22, 1997	15.36	15.38	13.84	14.36
90	NASDAQ	RMBS	Fri, Sep 19, 1997	16.14	16.16	15.59	15.66
89	NASDAQ	RMBS	Thu, Sep 18, 1997	16.41	16.50	16.06	16.17
88	NASDAQ	RMBS	Wed, Sep 17, 1997	16.72	16.72	16.25	16.38
87	NASDAQ	RMBS	Tue, Sep 16, 1997	16.88	17.16	16.25	16.53
86	NASDAQ	RMBS	Mon, Sep 15, 1997	17.50	17.88	16.75	16.80
85	NASDAQ	RMBS	Fri, Sep 12, 1997	16.83	18.06	16.83	17.16
84	NASDAQ	RMBS	Thu, Sep 11, 1997	17.09	17.09	16.28	16.41
83	NASDAQ	RMBS	Wed, Sep 10, 1997	17.94	17.94	17.53	17.56
82	NASDAQ	RMBS	Tue, Sep 9, 1997	17.95	18.44	17.84	17.97
81	NASDAQ	RMBS	Mon, Sep 8, 1997	19.09	19.13	17.69	17.84
80	NASDAQ	RMBS	Fri, Sep 5, 1997	19.50	19.53	19.00	19.09
79	NASDAQ	RMBS	Thu, Sep 4, 1997	19.75	19.81	19.28	19.31
78	NASDAQ	RMBS	Wed, Sep 3, 1997	19.27	19.97	19.25	19.69
77	NASDAQ	RMBS	Tue, Sep 2, 1997	19.99	20.38	19.25	19.31
76	NASDAQ	RMBS	Fri, Aug 29, 1997	19.63	20.09	19.25	19.88
75	NASDAQ	RMBS	Thu, Aug 28, 1997	19.28	19.81	19.03	19.44
74	NASDAQ	RMBS	Wed, Aug 27, 1997	19.91	20.38	19.00	19.69
73	NASDAQ	RMBS	Tue, Aug 26, 1997	20.34	20.59	19.88	19.88
72	NASDAQ	RMBS	Mon, Aug 25, 1997	21.06	21.50	20.31	20.77
71	NASDAQ	RMBS	Fri, Aug 22, 1997	18.69	20.88	18.28	20.38
70	NASDAQ	RMBS	Thu, Aug 21, 1997	20.97	21.28	20.69	20.95
69	NASDAQ	RMBS	Wed, Aug 20, 1997	19.28	20.72	19.25	20.50
68	NASDAQ	RMBS	Tue, Aug 19, 1997	18.34	19.44	18.22	18.97
67	NASDAQ	RMBS	Mon, Aug 18, 1997	17.78	18.20	17.38	18.06
66	NASDAQ	RMBS	Fri, Aug 15, 1997	17.06	18.25	16.97	17.38
65	NASDAQ	RMBS	Thu, Aug 14, 1997	17.00	17.59	16.38	16.98
64	NASDAQ	RMBS	Wed, Aug 13, 1997	16.84	18.75	16.47	16.94
63	NASDAQ	RMBS	Tue, Aug 12, 1997	20.75	20.92	16.13	16.25
62	NASDAQ	RMBS	Mon, Aug 11, 1997	18.50	21.69	18.44	21.13
61	NASDAQ	RMBS	Fri, Aug 8, 1997	17.38	18.25	16.75	18.09
60	NASDAQ	RMBS	Thu, Aug 7, 1997	18.03	18.34	17.13	17.59
59	NASDAQ	RMBS	Wed, Aug 6, 1997	16.84	18.16	16.84	17.66
58	NASDAQ	RMBS	Tue, Aug 5, 1997	15.13	17.19	14.88	16.75
57	NASDAQ	RMBS	Mon, Aug 4, 1997	13.81	14.81	13.63	14.81
56	NASDAQ	RMBS	Fri, Aug 1, 1997	13.88	13.88	13.63	13.72
55	NASDAQ	RMBS	Thu, Jul 31, 1997	13.80	14.00	13.72	13.81
54	NASDAQ	RMBS	Wed, Jul 30, 1997	13.88	14.00	13.31	13.42
53	NASDAQ	RMBS	Tue, Jul 29, 1997	12.50	13.91	12.50	13.75
52	NASDAQ	RMBS	Mon, Jul 28, 1997	12.31	12.75	12.28	12.56
51	NASDAQ	RMBS	Fri, Jul 25, 1997	12.56	12.69	11.88	12.25
50	NASDAQ	RMBS	Thu, Jul 24, 1997	12.75	12.91	12.13	12.69
49	NASDAQ	RMBS	Wed, Jul 23, 1997	12.81	13.16	12.56	12.75
48	NASDAQ	RMBS	Tue, Jul 22, 1997	12.97	13.00	12.41	12.63
47	NASDAQ	RMBS	Mon, Jul 21, 1997	11.44	13.13	11.38	13.00
46	NASDAQ	RMBS	Fri, Jul 18, 1997	11.31	11.38	11.06	11.19
45	NASDAQ	RMBS	Thu, Jul 17, 1997	11.75	11.78	11.16	11.38
44	NASDAQ	RMBS	Wed, Jul 16, 1997	11.84	12.03	11.78	11.81
43	NASDAQ	RMBS	Tue, Jul 15, 1997	11.75	11.80	11.56	11.69
42	NASDAQ	RMBS	Mon, Jul 14, 1997	11.81	11.88	11.34	11.53
41	NASDAQ	RMBS	Fri, Jul 11, 1997	11.91	12.03	11.63	11.72
40	NASDAQ	RMBS	Thu, Jul 10, 1997	12.09	12.19	11.75	11.97
39	NASDAQ	RMBS	Wed, Jul 9, 1997	12.56	12.56	12.03	12.13
38	NASDAQ	RMBS	Tue, Jul 8, 1997	12.16	12.55	12.00	12.44
37	NASDAQ	RMBS	Mon, Jul 7, 1997	11.69	12.13	11.66	12.00
36	NASDAQ	RMBS	Thu, Jul 3, 1997	11.53	11.69	11.44	11.63
35	NASDAQ	RMBS	Wed, Jul 2, 1997	11.94	11.97	11.38	11.52
34	NASDAQ	RMBS	Tue, Jul 1, 1997	11.63	11.88	11.25	11.84
33	NASDAQ	RMBS	Mon, Jun 30, 1997	11.38	11.94	10.88	11.63
32	NASDAQ	RMBS	Fri, Jun 27, 1997	11.75	11.75	11.38	11.44
31	NASDAQ	RMBS	Thu, Jun 26, 1997	11.97	12.19	11.56	11.78
30	NASDAQ	RMBS	Wed, Jun 25, 1997	12.00	12.31	11.72	12.00
29	NASDAQ	RMBS	Tue, Jun 24, 1997	11.13	12.22	11.13	12.03
28	NASDAQ	RMBS	Mon, Jun 23, 1997	11.75	11.88	10.63	11.13
27	NASDAQ	RMBS	Fri, Jun 20, 1997	13.13	13.25	11.75	11.91
26	NASDAQ	RMBS	Thu, Jun 19, 1997	11.66	12.84	11.50	12.83
25	NASDAQ	RMBS	Wed, Jun 18, 1997	9.88	11.31	9.81	10.94
24	NASDAQ	RMBS	Tue, Jun 17, 1997	9.25	9.94	9.06	9.84
23	NASDAQ	RMBS	Mon, Jun 16, 1997	8.47	9.38	8.44	9.06
22	NASDAQ	RMBS	Fri, Jun 13, 1997	7.94	8.66	7.84	8.31
21	NASDAQ	RMBS	Thu, Jun 12, 1997	7.88	7.94	7.72	7.91
20	NASDAQ	RMBS	Wed, Jun 11, 1997	7.59	7.88	7.56	7.88
19	NASDAQ	RMBS	Tue, Jun 10, 1997	7.72	7.78	7.56	7.56
18	NASDAQ	RMBS	Mon, Jun 9, 1997	8.00	8.00	7.69	7.75
17	NASDAQ	RMBS	Fri, Jun 6, 1997	7.63	7.63	7.47	7.59
16	NASDAQ	RMBS	Thu, Jun 5, 1997	7.75	7.75	7.56	7.59
15	NASDAQ	RMBS	Wed, Jun 4, 1997	7.91	7.94	7.66	7.69
14	NASDAQ	RMBS	Tue, Jun 3, 1997	8.00	8.00	7.78	7.91
13	NASDAQ	RMBS	Mon, Jun 2, 1997	8.06	8.22	7.72	8.06
12	NASDAQ	RMBS	Fri, May 30, 1997	7.41	7.94	6.94	7.88
11	NASDAQ	RMBS	Thu, May 29, 1997	7.66	7.69	7.50	7.50
10	NASDAQ	RMBS	Wed, May 28, 1997	7.94	7.94	7.56	7.69
9	NASDAQ	RMBS	Tue, May 27, 1997	7.75	8.00	7.75	7.88
8	NASDAQ	RMBS	Fri, May 23, 1997	7.72	7.81	7.63	7.69
7	NASDAQ	RMBS	Thu, May 22, 1997	7.66	7.81	7.59	7.81
6	NASDAQ	RMBS	Wed, May 21, 1997	8.06	8.06	7.63	7.69
5	NASDAQ	RMBS	Tue, May 20, 1997	7.63	8.06	7.44	8.06
4	NASDAQ	RMBS	Mon, May 19, 1997	7.63	7.72	7.44	7.59
3	NASDAQ	RMBS	Fri, May 16, 1997	8.03	8.13	7.38	7.94
2	NASDAQ	RMBS	Thu, May 15, 1997	8.00	8.69	7.47	7.88
1	NASDAQ	RMBS	Wed, May 14, 1997	5.94	7.63	5.63	7.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Rambus Inc NASDAQ:RMBS 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