Rollins Inc NYSE:ROL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ROL	Thu, Mar 7, 2024	45.60	45.60	44.97	45.24
7999	NYSE	ROL	Wed, Mar 6, 2024	44.49	44.99	44.15	44.81
7998	NYSE	ROL	Tue, Mar 5, 2024	45.15	45.15	44.18	44.28
7997	NYSE	ROL	Mon, Mar 4, 2024	44.01	45.24	44.01	45.08
7996	NYSE	ROL	Fri, Mar 1, 2024	43.32	44.03	43.12	44.00
7995	NYSE	ROL	Thu, Feb 29, 2024	43.68	44.17	43.42	44.07
7994	NYSE	ROL	Wed, Feb 28, 2024	43.11	43.51	42.78	43.47
7993	NYSE	ROL	Tue, Feb 27, 2024	42.78	43.00	42.37	42.69
7992	NYSE	ROL	Mon, Feb 26, 2024	42.67	43.38	42.55	42.93
7991	NYSE	ROL	Fri, Feb 23, 2024	41.79	42.62	41.64	42.58
7990	NYSE	ROL	Thu, Feb 22, 2024	41.30	42.03	41.30	41.83
7989	NYSE	ROL	Wed, Feb 21, 2024	40.89	41.42	40.88	41.37
7988	NYSE	ROL	Tue, Feb 20, 2024	40.88	41.55	40.76	40.95
7987	NYSE	ROL	Fri, Feb 16, 2024	41.71	41.99	40.41	40.90
7986	NYSE	ROL	Thu, Feb 15, 2024	42.10	42.79	41.33	41.72
7985	NYSE	ROL	Wed, Feb 14, 2024	43.98	44.41	43.78	44.25
7984	NYSE	ROL	Tue, Feb 13, 2024	43.46	44.00	43.33	43.85
7983	NYSE	ROL	Mon, Feb 12, 2024	43.42	43.64	43.12	43.57
7982	NYSE	ROL	Fri, Feb 9, 2024	43.76	44.12	43.20	43.48
7981	NYSE	ROL	Thu, Feb 8, 2024	44.11	44.34	43.69	43.73
7980	NYSE	ROL	Wed, Feb 7, 2024	44.14	44.30	43.62	44.20
7979	NYSE	ROL	Tue, Feb 6, 2024	43.59	44.10	43.59	44.01
7978	NYSE	ROL	Mon, Feb 5, 2024	43.89	43.95	43.29	43.52
7977	NYSE	ROL	Fri, Feb 2, 2024	44.12	44.31	43.70	44.02
7976	NYSE	ROL	Thu, Feb 1, 2024	43.24	44.25	42.78	44.24
7975	NYSE	ROL	Wed, Jan 31, 2024	43.57	43.74	43.13	43.31
7974	NYSE	ROL	Tue, Jan 30, 2024	43.31	43.69	43.00	43.55
7973	NYSE	ROL	Mon, Jan 29, 2024	43.23	43.34	42.88	43.25
7972	NYSE	ROL	Fri, Jan 26, 2024	43.11	43.32	42.75	43.23
7971	NYSE	ROL	Thu, Jan 25, 2024	43.41	43.41	42.48	43.01
7970	NYSE	ROL	Wed, Jan 24, 2024	44.22	44.24	43.28	43.29
7969	NYSE	ROL	Tue, Jan 23, 2024	44.08	44.27	43.91	44.22
7968	NYSE	ROL	Mon, Jan 22, 2024	44.20	44.43	43.94	44.08
7967	NYSE	ROL	Fri, Jan 19, 2024	43.92	44.14	43.47	44.13
7966	NYSE	ROL	Thu, Jan 18, 2024	43.37	43.78	43.33	43.72
7965	NYSE	ROL	Wed, Jan 17, 2024	43.50	43.78	43.34	43.37
7964	NYSE	ROL	Tue, Jan 16, 2024	43.56	43.81	43.51	43.68
7963	NYSE	ROL	Fri, Jan 12, 2024	43.99	44.21	43.70	43.75
7962	NYSE	ROL	Thu, Jan 11, 2024	43.37	43.93	43.34	43.85
7961	NYSE	ROL	Wed, Jan 10, 2024	42.97	43.30	42.94	43.29
7960	NYSE	ROL	Tue, Jan 9, 2024	42.76	43.11	42.60	43.06
7959	NYSE	ROL	Mon, Jan 8, 2024	42.80	42.98	42.59	42.87
7958	NYSE	ROL	Fri, Jan 5, 2024	42.58	42.88	42.53	42.70
7957	NYSE	ROL	Thu, Jan 4, 2024	42.37	42.89	42.30	42.79
7956	NYSE	ROL	Wed, Jan 3, 2024	43.31	43.35	42.24	42.24
7955	NYSE	ROL	Tue, Jan 2, 2024	43.56	43.73	43.04	43.27
7954	NYSE	ROL	Fri, Dec 29, 2023	43.85	43.98	43.64	43.67
7953	NYSE	ROL	Thu, Dec 28, 2023	43.85	43.86	43.44	43.77
7952	NYSE	ROL	Wed, Dec 27, 2023	43.10	43.70	43.03	43.64
7951	NYSE	ROL	Tue, Dec 26, 2023	42.92	43.42	42.92	43.27
7950	NYSE	ROL	Fri, Dec 22, 2023	42.96	43.07	42.71	42.98
7949	NYSE	ROL	Thu, Dec 21, 2023	42.40	42.82	42.22	42.81
7948	NYSE	ROL	Wed, Dec 20, 2023	42.25	43.02	42.07	42.34
7947	NYSE	ROL	Tue, Dec 19, 2023	42.61	42.82	42.44	42.52
7946	NYSE	ROL	Mon, Dec 18, 2023	42.38	42.84	42.25	42.64
7945	NYSE	ROL	Fri, Dec 15, 2023	42.35	42.72	41.83	42.15
7944	NYSE	ROL	Thu, Dec 14, 2023	43.88	43.91	42.42	42.74
7943	NYSE	ROL	Wed, Dec 13, 2023	42.25	43.50	42.16	43.47
7942	NYSE	ROL	Tue, Dec 12, 2023	41.72	42.07	41.46	42.05
7941	NYSE	ROL	Mon, Dec 11, 2023	41.44	41.86	41.44	41.63
7940	NYSE	ROL	Fri, Dec 8, 2023	41.41	41.61	41.28	41.43
7939	NYSE	ROL	Thu, Dec 7, 2023	41.31	41.46	40.95	41.36
7938	NYSE	ROL	Wed, Dec 6, 2023	41.18	41.52	41.10	41.35
7937	NYSE	ROL	Tue, Dec 5, 2023	41.11	41.12	40.77	40.99
7936	NYSE	ROL	Mon, Dec 4, 2023	40.87	41.37	40.87	41.13
7935	NYSE	ROL	Fri, Dec 1, 2023	40.76	40.97	40.50	40.91
7934	NYSE	ROL	Thu, Nov 30, 2023	40.14	40.78	39.94	40.74
7933	NYSE	ROL	Wed, Nov 29, 2023	39.94	40.22	39.72	40.19
7932	NYSE	ROL	Tue, Nov 28, 2023	40.16	40.43	39.95	39.97
7931	NYSE	ROL	Mon, Nov 27, 2023	40.08	40.46	39.87	40.27
7930	NYSE	ROL	Fri, Nov 24, 2023	39.86	40.28	39.62	40.13
7929	NYSE	ROL	Wed, Nov 22, 2023	40.00	40.33	39.91	40.02
7928	NYSE	ROL	Tue, Nov 21, 2023	39.76	40.33	39.75	40.08
7927	NYSE	ROL	Mon, Nov 20, 2023	39.38	39.89	39.20	39.77
7926	NYSE	ROL	Fri, Nov 17, 2023	39.78	39.83	39.21	39.44
7925	NYSE	ROL	Thu, Nov 16, 2023	39.12	39.72	39.03	39.64
7924	NYSE	ROL	Wed, Nov 15, 2023	39.57	39.59	38.95	39.03
7923	NYSE	ROL	Tue, Nov 14, 2023	39.13	39.61	38.89	39.48
7922	NYSE	ROL	Mon, Nov 13, 2023	38.29	38.75	38.23	38.73
7921	NYSE	ROL	Fri, Nov 10, 2023	38.00	38.42	37.81	38.40
7920	NYSE	ROL	Thu, Nov 9, 2023	38.09	38.11	37.61	37.86
7919	NYSE	ROL	Wed, Nov 8, 2023	38.34	38.34	37.77	37.94
7918	NYSE	ROL	Tue, Nov 7, 2023	37.89	38.32	37.88	38.21
7917	NYSE	ROL	Mon, Nov 6, 2023	38.06	38.24	37.82	38.00
7916	NYSE	ROL	Fri, Nov 3, 2023	38.03	38.36	37.82	38.12
7915	NYSE	ROL	Thu, Nov 2, 2023	37.30	37.89	37.06	37.69
7914	NYSE	ROL	Wed, Nov 1, 2023	37.60	37.60	36.83	37.22
7913	NYSE	ROL	Tue, Oct 31, 2023	37.45	37.81	37.14	37.61
7912	NYSE	ROL	Mon, Oct 30, 2023	36.25	37.10	36.16	36.85
7911	NYSE	ROL	Fri, Oct 27, 2023	35.81	36.65	35.71	36.10
7910	NYSE	ROL	Thu, Oct 26, 2023	36.78	38.00	35.54	35.71
7909	NYSE	ROL	Wed, Oct 25, 2023	33.99	34.54	33.58	34.33
7908	NYSE	ROL	Tue, Oct 24, 2023	33.28	33.70	32.94	33.66
7907	NYSE	ROL	Mon, Oct 23, 2023	33.01	33.42	32.91	33.17
7906	NYSE	ROL	Fri, Oct 20, 2023	33.50	33.64	32.86	33.05
7905	NYSE	ROL	Thu, Oct 19, 2023	33.96	34.19	32.19	32.92
7904	NYSE	ROL	Wed, Oct 18, 2023	36.41	36.42	35.84	35.92
7903	NYSE	ROL	Tue, Oct 17, 2023	36.21	36.67	36.04	36.51
7902	NYSE	ROL	Mon, Oct 16, 2023	36.15	36.55	35.81	36.44
7901	NYSE	ROL	Fri, Oct 13, 2023	35.93	36.00	35.76	35.91
7900	NYSE	ROL	Thu, Oct 12, 2023	36.46	36.54	35.62	35.76
7899	NYSE	ROL	Wed, Oct 11, 2023	36.69	36.70	36.16	36.32
7898	NYSE	ROL	Tue, Oct 10, 2023	36.47	36.72	36.02	36.62
7897	NYSE	ROL	Mon, Oct 9, 2023	36.07	36.50	35.89	36.39
7896	NYSE	ROL	Fri, Oct 6, 2023	35.66	36.17	35.27	36.08
7895	NYSE	ROL	Thu, Oct 5, 2023	36.00	36.48	35.56	35.86
7894	NYSE	ROL	Wed, Oct 4, 2023	35.19	35.99	34.93	35.96
7893	NYSE	ROL	Tue, Oct 3, 2023	36.61	36.91	36.12	36.27
7892	NYSE	ROL	Mon, Oct 2, 2023	37.29	37.47	36.25	36.62
7891	NYSE	ROL	Fri, Sep 29, 2023	37.90	38.18	37.29	37.33
7890	NYSE	ROL	Thu, Sep 28, 2023	37.69	37.85	37.30	37.65
7889	NYSE	ROL	Wed, Sep 27, 2023	37.28	37.65	37.07	37.44
7888	NYSE	ROL	Tue, Sep 26, 2023	37.28	37.35	36.99	37.16
7887	NYSE	ROL	Mon, Sep 25, 2023	37.24	37.46	36.83	37.26
7886	NYSE	ROL	Fri, Sep 22, 2023	37.95	38.52	37.41	37.43
7885	NYSE	ROL	Thu, Sep 21, 2023	38.67	38.67	37.79	37.94
7884	NYSE	ROL	Wed, Sep 20, 2023	38.48	38.97	38.36	38.68
7883	NYSE	ROL	Tue, Sep 19, 2023	38.27	38.30	37.87	38.21
7882	NYSE	ROL	Mon, Sep 18, 2023	37.07	38.41	37.07	38.20
7881	NYSE	ROL	Fri, Sep 15, 2023	37.08	37.33	36.90	37.03
7880	NYSE	ROL	Thu, Sep 14, 2023	36.79	37.40	36.63	37.07
7879	NYSE	ROL	Wed, Sep 13, 2023	36.16	36.69	36.13	36.65
7878	NYSE	ROL	Tue, Sep 12, 2023	36.03	36.22	35.77	36.03
7877	NYSE	ROL	Mon, Sep 11, 2023	36.50	36.80	36.06	36.12
7876	NYSE	ROL	Fri, Sep 8, 2023	36.03	36.35	35.76	36.11
7875	NYSE	ROL	Thu, Sep 7, 2023	34.89	36.10	34.71	35.72
7874	NYSE	ROL	Wed, Sep 6, 2023	38.02	38.38	37.89	38.08
7873	NYSE	ROL	Tue, Sep 5, 2023	39.22	39.23	37.95	37.97
7872	NYSE	ROL	Fri, Sep 1, 2023	39.84	39.90	39.17	39.37
7871	NYSE	ROL	Thu, Aug 31, 2023	40.09	40.26	39.55	39.57
7870	NYSE	ROL	Wed, Aug 30, 2023	39.96	40.39	39.60	40.05
7869	NYSE	ROL	Tue, Aug 29, 2023	39.78	39.85	39.50	39.78
7868	NYSE	ROL	Mon, Aug 28, 2023	39.36	39.88	39.32	39.78
7867	NYSE	ROL	Fri, Aug 25, 2023	39.18	39.49	39.10	39.37
7866	NYSE	ROL	Thu, Aug 24, 2023	39.51	39.67	39.02	39.04
7865	NYSE	ROL	Wed, Aug 23, 2023	39.48	39.64	39.25	39.61
7864	NYSE	ROL	Tue, Aug 22, 2023	39.85	39.97	39.30	39.34
7863	NYSE	ROL	Mon, Aug 21, 2023	40.11	40.26	39.60	39.86
7862	NYSE	ROL	Fri, Aug 18, 2023	40.29	40.61	40.15	40.31
7861	NYSE	ROL	Thu, Aug 17, 2023	41.34	41.40	40.32	40.33
7860	NYSE	ROL	Wed, Aug 16, 2023	41.02	41.55	40.98	41.38
7859	NYSE	ROL	Tue, Aug 15, 2023	41.18	41.36	40.91	40.93
7858	NYSE	ROL	Mon, Aug 14, 2023	41.09	41.41	40.90	41.37
7857	NYSE	ROL	Fri, Aug 11, 2023	40.65	41.05	40.55	41.03
7856	NYSE	ROL	Thu, Aug 10, 2023	40.73	41.06	40.48	40.77
7855	NYSE	ROL	Wed, Aug 9, 2023	40.37	40.94	40.37	40.76
7854	NYSE	ROL	Tue, Aug 8, 2023	40.44	40.54	40.02	40.32
7853	NYSE	ROL	Mon, Aug 7, 2023	40.32	40.49	40.01	40.42
7852	NYSE	ROL	Fri, Aug 4, 2023	40.90	40.90	40.21	40.28
7851	NYSE	ROL	Thu, Aug 3, 2023	41.10	41.19	40.53	40.69
7850	NYSE	ROL	Wed, Aug 2, 2023	40.63	41.49	40.40	41.30
7849	NYSE	ROL	Tue, Aug 1, 2023	40.79	41.04	40.46	40.63
7848	NYSE	ROL	Mon, Jul 31, 2023	40.79	40.96	40.13	40.83
7847	NYSE	ROL	Fri, Jul 28, 2023	41.14	41.24	40.30	40.63
7846	NYSE	ROL	Thu, Jul 27, 2023	44.11	44.27	40.77	40.82
7845	NYSE	ROL	Wed, Jul 26, 2023	44.60	44.87	44.43	44.80
7844	NYSE	ROL	Tue, Jul 25, 2023	44.54	45.04	44.52	44.83
7843	NYSE	ROL	Mon, Jul 24, 2023	44.62	44.85	44.49	44.75
7842	NYSE	ROL	Fri, Jul 21, 2023	44.49	44.79	44.37	44.52
7841	NYSE	ROL	Thu, Jul 20, 2023	44.35	44.38	43.75	44.37
7840	NYSE	ROL	Wed, Jul 19, 2023	44.46	44.70	44.03	44.36
7839	NYSE	ROL	Tue, Jul 18, 2023	44.50	44.66	44.20	44.48
7838	NYSE	ROL	Mon, Jul 17, 2023	44.43	44.83	44.34	44.59
7837	NYSE	ROL	Fri, Jul 14, 2023	44.06	44.57	43.89	44.54
7836	NYSE	ROL	Thu, Jul 13, 2023	43.95	44.16	43.66	44.03
7835	NYSE	ROL	Wed, Jul 12, 2023	43.90	44.15	43.46	43.92
7834	NYSE	ROL	Tue, Jul 11, 2023	43.23	43.75	42.96	43.70
7833	NYSE	ROL	Mon, Jul 10, 2023	43.23	43.63	43.18	43.28
7832	NYSE	ROL	Fri, Jul 7, 2023	43.21	43.47	42.92	43.16
7831	NYSE	ROL	Thu, Jul 6, 2023	42.89	43.74	42.85	43.48
7830	NYSE	ROL	Wed, Jul 5, 2023	42.71	43.07	42.40	43.02
7829	NYSE	ROL	Mon, Jul 3, 2023	42.55	42.74	42.01	42.32
7828	NYSE	ROL	Fri, Jun 30, 2023	42.62	42.95	42.50	42.83
7827	NYSE	ROL	Thu, Jun 29, 2023	42.34	42.59	42.13	42.50
7826	NYSE	ROL	Wed, Jun 28, 2023	42.38	42.51	42.16	42.37
7825	NYSE	ROL	Tue, Jun 27, 2023	41.81	42.32	41.74	42.29
7824	NYSE	ROL	Mon, Jun 26, 2023	41.51	41.85	41.31	41.67
7823	NYSE	ROL	Fri, Jun 23, 2023	41.60	41.92	41.38	41.39
7822	NYSE	ROL	Thu, Jun 22, 2023	41.25	41.69	41.07	41.60
7821	NYSE	ROL	Wed, Jun 21, 2023	40.93	41.29	40.40	41.22
7820	NYSE	ROL	Tue, Jun 20, 2023	41.00	41.15	40.70	40.91
7819	NYSE	ROL	Fri, Jun 16, 2023	41.65	41.89	40.94	41.09
7818	NYSE	ROL	Thu, Jun 15, 2023	40.99	41.76	40.69	41.64
7817	NYSE	ROL	Wed, Jun 14, 2023	40.71	40.95	40.56	40.89
7816	NYSE	ROL	Tue, Jun 13, 2023	40.96	41.02	40.77	40.89
7815	NYSE	ROL	Mon, Jun 12, 2023	40.90	41.00	40.29	40.96
7814	NYSE	ROL	Fri, Jun 9, 2023	41.04	41.15	40.67	40.80
7813	NYSE	ROL	Thu, Jun 8, 2023	41.06	41.52	40.99	41.11
7812	NYSE	ROL	Wed, Jun 7, 2023	41.23	41.51	41.07	41.15
7811	NYSE	ROL	Tue, Jun 6, 2023	41.15	41.42	40.96	41.39
7810	NYSE	ROL	Mon, Jun 5, 2023	40.72	41.19	40.75	40.63
7809	NYSE	ROL	Fri, Jun 2, 2023	40.22	40.74	40.16	40.63
7808	NYSE	ROL	Thu, Jun 1, 2023	39.86	40.28	39.48	40.22
7807	NYSE	ROL	Wed, May 31, 2023	39.51	39.72	38.91	39.32
7806	NYSE	ROL	Tue, May 30, 2023	39.32	39.58	39.20	39.42
7805	NYSE	ROL	Fri, May 26, 2023	39.43	39.68	39.24	39.33
7804	NYSE	ROL	Thu, May 25, 2023	39.75	39.79	39.39	39.44
7803	NYSE	ROL	Wed, May 24, 2023	40.02	40.14	39.71	39.90
7802	NYSE	ROL	Tue, May 23, 2023	40.47	40.50	39.64	39.84
7801	NYSE	ROL	Mon, May 22, 2023	40.95	41.17	40.53	40.69
7800	NYSE	ROL	Fri, May 19, 2023	41.27	41.41	41.03	41.05
7799	NYSE	ROL	Thu, May 18, 2023	41.60	41.65	40.83	41.16
7798	NYSE	ROL	Wed, May 17, 2023	42.13	42.29	41.36	41.66
7797	NYSE	ROL	Tue, May 16, 2023	42.18	42.22	41.71	41.98
7796	NYSE	ROL	Mon, May 15, 2023	42.48	42.57	41.90	42.33
7795	NYSE	ROL	Fri, May 12, 2023	42.56	42.82	42.35	42.58
7794	NYSE	ROL	Thu, May 11, 2023	42.28	42.43	41.98	42.40
7793	NYSE	ROL	Wed, May 10, 2023	41.69	42.44	41.66	42.27
7792	NYSE	ROL	Tue, May 9, 2023	41.67	42.00	41.53	41.57
7791	NYSE	ROL	Mon, May 8, 2023	41.69	41.88	41.50	41.54
7790	NYSE	ROL	Fri, May 5, 2023	41.82	42.14	41.47	41.77
7789	NYSE	ROL	Thu, May 4, 2023	41.62	42.02	41.39	41.84
7788	NYSE	ROL	Wed, May 3, 2023	41.88	42.26	41.59	41.65
7787	NYSE	ROL	Tue, May 2, 2023	41.27	42.07	41.18	41.81
7786	NYSE	ROL	Mon, May 1, 2023	42.23	42.24	41.16	41.27
7785	NYSE	ROL	Fri, Apr 28, 2023	42.00	42.59	41.80	42.25
7784	NYSE	ROL	Thu, Apr 27, 2023	39.84	41.91	39.79	41.60
7783	NYSE	ROL	Wed, Apr 26, 2023	39.21	39.55	39.21	39.32
7782	NYSE	ROL	Tue, Apr 25, 2023	39.87	39.95	39.55	39.72
7781	NYSE	ROL	Mon, Apr 24, 2023	39.72	39.98	39.70	39.91
7780	NYSE	ROL	Fri, Apr 21, 2023	40.02	40.27	39.53	39.63
7779	NYSE	ROL	Thu, Apr 20, 2023	39.18	39.93	39.18	39.90
7778	NYSE	ROL	Wed, Apr 19, 2023	39.22	39.29	39.00	39.15
7777	NYSE	ROL	Tue, Apr 18, 2023	39.03	39.29	38.87	39.20
7776	NYSE	ROL	Mon, Apr 17, 2023	38.95	39.13	38.67	38.97
7775	NYSE	ROL	Fri, Apr 14, 2023	39.12	39.34	38.62	38.80
7774	NYSE	ROL	Thu, Apr 13, 2023	39.22	39.41	38.81	39.30
7773	NYSE	ROL	Wed, Apr 12, 2023	38.82	39.21	38.67	39.17
7772	NYSE	ROL	Tue, Apr 11, 2023	38.68	38.96	38.52	38.70
7771	NYSE	ROL	Mon, Apr 10, 2023	38.60	38.70	38.39	38.55
7770	NYSE	ROL	Thu, Apr 6, 2023	38.46	38.89	38.46	38.78
7769	NYSE	ROL	Wed, Apr 5, 2023	37.66	38.74	37.53	38.56
7768	NYSE	ROL	Tue, Apr 4, 2023	37.53	37.58	37.26	37.52
7767	NYSE	ROL	Mon, Apr 3, 2023	37.33	37.66	37.23	37.45
7766	NYSE	ROL	Fri, Mar 31, 2023	37.29	37.58	37.22	37.53
7765	NYSE	ROL	Thu, Mar 30, 2023	37.10	37.29	37.00	37.20
7764	NYSE	ROL	Wed, Mar 29, 2023	36.98	37.18	36.83	37.01
7763	NYSE	ROL	Tue, Mar 28, 2023	36.69	37.00	36.66	36.85
7762	NYSE	ROL	Mon, Mar 27, 2023	36.75	37.03	36.63	36.74
7761	NYSE	ROL	Fri, Mar 24, 2023	36.19	36.65	36.03	36.62
7760	NYSE	ROL	Thu, Mar 23, 2023	36.29	36.50	36.01	36.17
7759	NYSE	ROL	Wed, Mar 22, 2023	36.79	36.97	36.36	36.38
7758	NYSE	ROL	Tue, Mar 21, 2023	36.73	36.83	36.52	36.77
7757	NYSE	ROL	Mon, Mar 20, 2023	36.19	36.78	36.19	36.56
7756	NYSE	ROL	Fri, Mar 17, 2023	36.57	36.64	35.85	36.07
7755	NYSE	ROL	Thu, Mar 16, 2023	36.23	36.70	36.09	36.49
7754	NYSE	ROL	Wed, Mar 15, 2023	35.61	36.25	35.31	36.15
7753	NYSE	ROL	Tue, Mar 14, 2023	35.37	35.96	35.35	35.84
7752	NYSE	ROL	Mon, Mar 13, 2023	34.54	35.33	34.50	35.04
7751	NYSE	ROL	Fri, Mar 10, 2023	34.84	35.12	34.56	34.67
7750	NYSE	ROL	Thu, Mar 9, 2023	35.20	35.33	34.77	34.81
7749	NYSE	ROL	Wed, Mar 8, 2023	35.08	35.19	34.78	35.03
7748	NYSE	ROL	Tue, Mar 7, 2023	35.38	35.42	34.79	35.11
7747	NYSE	ROL	Mon, Mar 6, 2023	35.29	35.50	35.09	35.32
7746	NYSE	ROL	Fri, Mar 3, 2023	35.06	35.46	34.98	35.32
7745	NYSE	ROL	Thu, Mar 2, 2023	34.50	35.04	34.39	34.96
7744	NYSE	ROL	Wed, Mar 1, 2023	35.10	35.20	34.29	34.55
7743	NYSE	ROL	Tue, Feb 28, 2023	35.07	35.33	35.01	35.20
7742	NYSE	ROL	Mon, Feb 27, 2023	35.31	35.47	34.88	35.10
7741	NYSE	ROL	Fri, Feb 24, 2023	34.94	35.35	34.94	35.12
7740	NYSE	ROL	Thu, Feb 23, 2023	35.59	35.80	34.96	35.29
7739	NYSE	ROL	Wed, Feb 22, 2023	35.56	35.85	35.28	35.42
7738	NYSE	ROL	Tue, Feb 21, 2023	36.12	36.20	35.22	35.38
7737	NYSE	ROL	Fri, Feb 17, 2023	36.18	36.53	36.00	36.30
7736	NYSE	ROL	Thu, Feb 16, 2023	35.49	36.23	35.20	36.18
7735	NYSE	ROL	Wed, Feb 15, 2023	35.54	35.99	35.49	35.91
7734	NYSE	ROL	Tue, Feb 14, 2023	35.94	35.99	35.48	35.64
7733	NYSE	ROL	Mon, Feb 13, 2023	35.99	36.32	35.81	35.95
7732	NYSE	ROL	Fri, Feb 10, 2023	35.37	36.06	35.37	35.94
7731	NYSE	ROL	Thu, Feb 9, 2023	35.50	35.76	35.30	35.41
7730	NYSE	ROL	Wed, Feb 8, 2023	35.55	35.86	35.42	35.41
7729	NYSE	ROL	Tue, Feb 7, 2023	35.39	35.82	34.89	35.73
7728	NYSE	ROL	Mon, Feb 6, 2023	35.54	36.14	35.36	35.66
7727	NYSE	ROL	Fri, Feb 3, 2023	35.96	36.09	35.58	35.68
7726	NYSE	ROL	Thu, Feb 2, 2023	36.47	36.75	36.06	36.11
7725	NYSE	ROL	Wed, Feb 1, 2023	36.18	36.58	35.80	36.34
7724	NYSE	ROL	Tue, Jan 31, 2023	35.82	36.40	35.62	36.40
7723	NYSE	ROL	Mon, Jan 30, 2023	35.97	36.18	35.68	35.68
7722	NYSE	ROL	Fri, Jan 27, 2023	36.03	36.15	35.72	36.02
7721	NYSE	ROL	Thu, Jan 26, 2023	36.53	36.71	35.92	36.14
7720	NYSE	ROL	Wed, Jan 25, 2023	36.03	36.67	35.77	36.34
7719	NYSE	ROL	Tue, Jan 24, 2023	36.24	36.42	35.80	36.32
7718	NYSE	ROL	Mon, Jan 23, 2023	36.18	36.41	35.90	36.15
7717	NYSE	ROL	Fri, Jan 20, 2023	35.81	36.25	35.61	36.11
7716	NYSE	ROL	Thu, Jan 19, 2023	36.54	36.64	35.80	35.83
7715	NYSE	ROL	Wed, Jan 18, 2023	37.47	37.47	36.62	36.68
7714	NYSE	ROL	Tue, Jan 17, 2023	37.91	38.13	37.23	37.23
7713	NYSE	ROL	Fri, Jan 13, 2023	37.42	37.86	37.42	37.78
7712	NYSE	ROL	Thu, Jan 12, 2023	37.72	37.72	37.34	37.55
7711	NYSE	ROL	Wed, Jan 11, 2023	36.69	37.81	36.69	37.72
7710	NYSE	ROL	Tue, Jan 10, 2023	36.40	36.62	36.34	36.50
7709	NYSE	ROL	Mon, Jan 9, 2023	36.54	36.94	36.35	36.53
7708	NYSE	ROL	Fri, Jan 6, 2023	36.60	36.94	36.42	36.53
7707	NYSE	ROL	Thu, Jan 5, 2023	36.74	36.83	36.26	36.31
7706	NYSE	ROL	Wed, Jan 4, 2023	36.77	37.42	36.64	36.94
7705	NYSE	ROL	Tue, Jan 3, 2023	36.61	36.83	36.22	36.55
7704	NYSE	ROL	Fri, Dec 30, 2022	36.50	36.71	36.16	36.54
7703	NYSE	ROL	Thu, Dec 29, 2022	36.73	37.01	36.51	36.66
7702	NYSE	ROL	Wed, Dec 28, 2022	36.96	37.25	36.51	36.54
7701	NYSE	ROL	Tue, Dec 27, 2022	37.08	37.18	36.77	37.02
7700	NYSE	ROL	Fri, Dec 23, 2022	36.97	37.25	36.85	37.12
7699	NYSE	ROL	Thu, Dec 22, 2022	37.05	37.05	36.52	36.97
7698	NYSE	ROL	Wed, Dec 21, 2022	37.33	37.47	36.93	37.39
7697	NYSE	ROL	Tue, Dec 20, 2022	36.91	37.33	36.83	37.12
7696	NYSE	ROL	Mon, Dec 19, 2022	36.67	37.18	36.62	36.94
7695	NYSE	ROL	Fri, Dec 16, 2022	36.94	37.05	36.50	36.76
7694	NYSE	ROL	Thu, Dec 15, 2022	37.83	38.06	37.15	37.19
7693	NYSE	ROL	Wed, Dec 14, 2022	38.41	38.67	37.89	38.13
7692	NYSE	ROL	Tue, Dec 13, 2022	39.05	39.05	38.10	38.30
7691	NYSE	ROL	Mon, Dec 12, 2022	38.81	38.93	38.16	38.34
7690	NYSE	ROL	Fri, Dec 9, 2022	39.31	39.39	38.41	38.51
7689	NYSE	ROL	Thu, Dec 8, 2022	39.44	39.68	39.05	39.24
7688	NYSE	ROL	Wed, Dec 7, 2022	39.15	39.64	39.15	39.48
7687	NYSE	ROL	Tue, Dec 6, 2022	39.73	39.94	39.20	39.21
7686	NYSE	ROL	Mon, Dec 5, 2022	40.00	40.17	39.25	39.60
7685	NYSE	ROL	Fri, Dec 2, 2022	39.99	40.59	39.68	40.48
7684	NYSE	ROL	Thu, Dec 1, 2022	40.69	40.74	39.85	40.39
7683	NYSE	ROL	Wed, Nov 30, 2022	39.86	40.59	39.53	40.44
7682	NYSE	ROL	Tue, Nov 29, 2022	39.78	39.94	39.34	39.83
7681	NYSE	ROL	Mon, Nov 28, 2022	39.78	40.34	39.68	39.78
7680	NYSE	ROL	Fri, Nov 25, 2022	39.86	40.15	39.78	39.99
7679	NYSE	ROL	Wed, Nov 23, 2022	39.73	39.98	39.53	39.72
7678	NYSE	ROL	Tue, Nov 22, 2022	39.87	40.29	39.31	39.54
7677	NYSE	ROL	Mon, Nov 21, 2022	42.60	42.66	41.94	42.12
7676	NYSE	ROL	Fri, Nov 18, 2022	42.20	42.73	41.63	42.46
7675	NYSE	ROL	Thu, Nov 17, 2022	41.77	41.85	41.02	41.84
7674	NYSE	ROL	Wed, Nov 16, 2022	41.67	42.54	41.62	42.03
7673	NYSE	ROL	Tue, Nov 15, 2022	42.04	42.21	41.36	41.47
7672	NYSE	ROL	Mon, Nov 14, 2022	41.66	42.47	41.61	41.88
7671	NYSE	ROL	Fri, Nov 11, 2022	42.20	42.20	41.26	41.59
7670	NYSE	ROL	Thu, Nov 10, 2022	42.73	42.86	41.47	42.02
7669	NYSE	ROL	Wed, Nov 9, 2022	41.75	42.07	41.49	41.55
7668	NYSE	ROL	Tue, Nov 8, 2022	41.81	42.69	41.67	41.87
7667	NYSE	ROL	Mon, Nov 7, 2022	41.91	42.00	41.55	41.75
7666	NYSE	ROL	Fri, Nov 4, 2022	42.54	43.00	41.56	41.91
7665	NYSE	ROL	Thu, Nov 3, 2022	41.57	42.74	41.51	42.29
7664	NYSE	ROL	Wed, Nov 2, 2022	42.12	43.06	41.85	41.87
7663	NYSE	ROL	Tue, Nov 1, 2022	42.24	42.60	41.66	42.20
7662	NYSE	ROL	Mon, Oct 31, 2022	41.58	42.24	41.47	42.08
7661	NYSE	ROL	Fri, Oct 28, 2022	41.05	41.90	41.00	41.87
7660	NYSE	ROL	Thu, Oct 27, 2022	40.00	41.31	39.84	41.02
7659	NYSE	ROL	Wed, Oct 26, 2022	37.66	39.89	36.97	39.55
7658	NYSE	ROL	Tue, Oct 25, 2022	35.82	36.08	35.06	35.94
7657	NYSE	ROL	Mon, Oct 24, 2022	36.94	37.20	36.27	36.28
7656	NYSE	ROL	Fri, Oct 21, 2022	36.03	36.54	35.66	36.43
7655	NYSE	ROL	Thu, Oct 20, 2022	36.90	37.08	35.65	35.99
7654	NYSE	ROL	Wed, Oct 19, 2022	36.55	36.91	36.29	36.88
7653	NYSE	ROL	Tue, Oct 18, 2022	36.67	36.94	36.35	36.67
7652	NYSE	ROL	Mon, Oct 17, 2022	35.40	36.25	35.40	36.14
7651	NYSE	ROL	Fri, Oct 14, 2022	36.46	36.56	34.48	35.02
7650	NYSE	ROL	Thu, Oct 13, 2022	35.48	36.36	34.53	36.06
7649	NYSE	ROL	Wed, Oct 12, 2022	36.56	36.56	36.18	36.20
7648	NYSE	ROL	Tue, Oct 11, 2022	36.41	36.62	36.03	36.36
7647	NYSE	ROL	Mon, Oct 10, 2022	36.32	36.63	36.00	36.45
7646	NYSE	ROL	Fri, Oct 7, 2022	36.84	36.99	36.06	36.16
7645	NYSE	ROL	Thu, Oct 6, 2022	36.63	37.19	36.45	37.13
7644	NYSE	ROL	Wed, Oct 5, 2022	36.78	37.10	36.18	36.68
7643	NYSE	ROL	Tue, Oct 4, 2022	35.75	37.12	35.60	37.10
7642	NYSE	ROL	Mon, Oct 3, 2022	34.91	35.63	34.72	35.38
7641	NYSE	ROL	Fri, Sep 30, 2022	35.14	35.61	34.64	34.68
7640	NYSE	ROL	Thu, Sep 29, 2022	34.78	35.25	34.69	35.14
7639	NYSE	ROL	Wed, Sep 28, 2022	34.59	35.07	34.25	34.90
7638	NYSE	ROL	Tue, Sep 27, 2022	34.92	35.00	34.20	34.34
7637	NYSE	ROL	Mon, Sep 26, 2022	34.77	35.04	34.42	34.63
7636	NYSE	ROL	Fri, Sep 23, 2022	34.70	34.98	34.29	34.78
7635	NYSE	ROL	Thu, Sep 22, 2022	35.34	35.41	34.83	34.90
7634	NYSE	ROL	Wed, Sep 21, 2022	36.01	36.34	35.45	35.50
7633	NYSE	ROL	Tue, Sep 20, 2022	36.04	36.17	35.49	35.76
7632	NYSE	ROL	Mon, Sep 19, 2022	35.39	36.25	35.29	36.23
7631	NYSE	ROL	Fri, Sep 16, 2022	35.57	35.75	35.23	35.57
7630	NYSE	ROL	Thu, Sep 15, 2022	36.26	36.27	35.69	35.80
7629	NYSE	ROL	Wed, Sep 14, 2022	36.02	36.82	35.98	36.33
7628	NYSE	ROL	Tue, Sep 13, 2022	35.73	36.39	35.57	35.93
7627	NYSE	ROL	Mon, Sep 12, 2022	36.15	36.41	36.06	36.26
7626	NYSE	ROL	Fri, Sep 9, 2022	36.21	36.45	35.97	36.12
7625	NYSE	ROL	Thu, Sep 8, 2022	35.74	36.27	35.67	36.23
7624	NYSE	ROL	Wed, Sep 7, 2022	35.84	36.18	35.58	35.96
7623	NYSE	ROL	Tue, Sep 6, 2022	34.73	36.09	34.44	35.78
7622	NYSE	ROL	Fri, Sep 2, 2022	34.50	34.51	33.56	33.74
7621	NYSE	ROL	Thu, Sep 1, 2022	33.67	34.17	33.38	34.16
7620	NYSE	ROL	Wed, Aug 31, 2022	33.95	33.95	33.56	33.76
7619	NYSE	ROL	Tue, Aug 30, 2022	34.05	34.12	33.66	33.85
7618	NYSE	ROL	Mon, Aug 29, 2022	34.20	34.38	34.02	34.04
7617	NYSE	ROL	Fri, Aug 26, 2022	35.67	35.69	34.46	34.48
7616	NYSE	ROL	Thu, Aug 25, 2022	35.71	35.72	35.34	35.67
7615	NYSE	ROL	Wed, Aug 24, 2022	35.99	36.01	35.28	35.59
7614	NYSE	ROL	Tue, Aug 23, 2022	36.18	36.31	35.72	35.81
7613	NYSE	ROL	Mon, Aug 22, 2022	36.23	36.75	36.08	36.40
7612	NYSE	ROL	Fri, Aug 19, 2022	37.08	37.10	36.43	36.54
7611	NYSE	ROL	Thu, Aug 18, 2022	37.13	37.26	37.01	37.19
7610	NYSE	ROL	Wed, Aug 17, 2022	37.00	37.32	36.92	37.04
7609	NYSE	ROL	Tue, Aug 16, 2022	36.57	37.88	36.57	37.49
7608	NYSE	ROL	Mon, Aug 15, 2022	36.69	37.06	36.58	36.90
7607	NYSE	ROL	Fri, Aug 12, 2022	36.68	37.09	36.45	36.97
7606	NYSE	ROL	Thu, Aug 11, 2022	37.22	37.49	36.57	36.65
7605	NYSE	ROL	Wed, Aug 10, 2022	37.59	37.71	36.98	37.33
7604	NYSE	ROL	Tue, Aug 9, 2022	37.70	37.70	36.94	37.04
7603	NYSE	ROL	Mon, Aug 8, 2022	37.82	38.05	37.59	37.68
7602	NYSE	ROL	Fri, Aug 5, 2022	37.37	37.77	37.07	37.60
7601	NYSE	ROL	Thu, Aug 4, 2022	38.17	38.29	37.37	37.74
7600	NYSE	ROL	Wed, Aug 3, 2022	38.67	38.69	38.24	38.26
7599	NYSE	ROL	Tue, Aug 2, 2022	39.08	39.10	38.48	38.53
7598	NYSE	ROL	Mon, Aug 1, 2022	38.46	39.15	38.21	39.10
7597	NYSE	ROL	Fri, Jul 29, 2022	38.43	39.05	38.27	38.57
7596	NYSE	ROL	Thu, Jul 28, 2022	35.69	39.20	35.56	38.57
7595	NYSE	ROL	Wed, Jul 27, 2022	36.88	36.88	34.06	35.36
7594	NYSE	ROL	Tue, Jul 26, 2022	36.31	36.67	35.88	36.22
7593	NYSE	ROL	Mon, Jul 25, 2022	36.42	36.61	36.23	36.49
7592	NYSE	ROL	Fri, Jul 22, 2022	36.62	37.03	36.23	36.47
7591	NYSE	ROL	Thu, Jul 21, 2022	36.50	36.58	36.16	36.56
7590	NYSE	ROL	Wed, Jul 20, 2022	36.41	36.88	36.24	36.44
7589	NYSE	ROL	Tue, Jul 19, 2022	35.50	36.53	35.39	36.44
7588	NYSE	ROL	Mon, Jul 18, 2022	35.63	35.86	35.09	35.18
7587	NYSE	ROL	Fri, Jul 15, 2022	35.56	35.80	35.41	35.60
7586	NYSE	ROL	Thu, Jul 14, 2022	35.03	35.38	34.64	35.16
7585	NYSE	ROL	Wed, Jul 13, 2022	35.45	35.85	35.23	35.33
7584	NYSE	ROL	Tue, Jul 12, 2022	36.89	37.22	35.56	35.90
7583	NYSE	ROL	Mon, Jul 11, 2022	36.65	37.01	36.60	36.95
7582	NYSE	ROL	Fri, Jul 8, 2022	36.33	36.89	36.18	36.71
7581	NYSE	ROL	Thu, Jul 7, 2022	35.80	36.75	35.76	36.59
7580	NYSE	ROL	Wed, Jul 6, 2022	35.12	36.09	34.87	35.89
7579	NYSE	ROL	Tue, Jul 5, 2022	34.72	35.00	34.02	34.98
7578	NYSE	ROL	Fri, Jul 1, 2022	34.87	35.27	34.59	35.00
7577	NYSE	ROL	Thu, Jun 30, 2022	34.81	35.03	34.60	34.92
7576	NYSE	ROL	Wed, Jun 29, 2022	34.66	35.02	34.50	34.97
7575	NYSE	ROL	Tue, Jun 28, 2022	35.32	35.41	34.46	34.51
7574	NYSE	ROL	Mon, Jun 27, 2022	35.15	35.39	34.68	35.28
7573	NYSE	ROL	Fri, Jun 24, 2022	34.65	35.13	34.40	35.11
7572	NYSE	ROL	Thu, Jun 23, 2022	33.22	34.17	33.13	34.15
7571	NYSE	ROL	Wed, Jun 22, 2022	32.19	33.11	32.10	33.05
7570	NYSE	ROL	Tue, Jun 21, 2022	32.07	32.67	32.00	32.45
7569	NYSE	ROL	Fri, Jun 17, 2022	31.86	32.19	31.43	31.78
7568	NYSE	ROL	Thu, Jun 16, 2022	32.24	32.54	31.81	32.02
7567	NYSE	ROL	Wed, Jun 15, 2022	33.05	33.17	32.51	32.77
7566	NYSE	ROL	Tue, Jun 14, 2022	32.98	33.25	32.46	32.78
7565	NYSE	ROL	Mon, Jun 13, 2022	33.31	33.61	32.82	32.98
7564	NYSE	ROL	Fri, Jun 10, 2022	33.74	34.21	33.48	33.94
7563	NYSE	ROL	Thu, Jun 9, 2022	34.72	35.09	34.14	34.16
7562	NYSE	ROL	Wed, Jun 8, 2022	35.20	35.31	34.74	34.84
7561	NYSE	ROL	Tue, Jun 7, 2022	34.76	35.55	34.58	35.50
7560	NYSE	ROL	Mon, Jun 6, 2022	35.16	35.43	34.99	35.04
7559	NYSE	ROL	Fri, Jun 3, 2022	34.42	35.07	34.34	34.92
7558	NYSE	ROL	Thu, Jun 2, 2022	35.14	35.32	34.41	34.79
7557	NYSE	ROL	Wed, Jun 1, 2022	35.01	35.35	34.72	34.99
7556	NYSE	ROL	Tue, May 31, 2022	36.26	36.26	35.27	35.46
7555	NYSE	ROL	Fri, May 27, 2022	36.47	36.97	36.42	36.61
7554	NYSE	ROL	Thu, May 26, 2022	35.71	36.36	35.66	36.25
7553	NYSE	ROL	Wed, May 25, 2022	35.21	35.51	34.70	35.32
7552	NYSE	ROL	Tue, May 24, 2022	35.14	35.49	34.47	35.20
7551	NYSE	ROL	Mon, May 23, 2022	35.57	35.63	34.98	35.21
7550	NYSE	ROL	Fri, May 20, 2022	34.58	35.30	34.46	35.28
7549	NYSE	ROL	Thu, May 19, 2022	34.18	34.86	33.67	34.33
7548	NYSE	ROL	Wed, May 18, 2022	35.00	35.14	34.30	34.40
7547	NYSE	ROL	Tue, May 17, 2022	35.08	35.50	34.64	35.39
7546	NYSE	ROL	Mon, May 16, 2022	33.97	34.92	33.75	34.81
7545	NYSE	ROL	Fri, May 13, 2022	33.55	34.30	33.53	34.05
7544	NYSE	ROL	Thu, May 12, 2022	33.06	33.51	32.82	33.23
7543	NYSE	ROL	Wed, May 11, 2022	32.87	33.80	32.68	33.20
7542	NYSE	ROL	Tue, May 10, 2022	33.91	34.22	32.49	32.88
7541	NYSE	ROL	Mon, May 9, 2022	33.69	34.24	33.45	33.61
7540	NYSE	ROL	Fri, May 6, 2022	33.31	34.13	32.91	33.93
7539	NYSE	ROL	Thu, May 5, 2022	33.91	34.00	33.13	33.42
7538	NYSE	ROL	Wed, May 4, 2022	32.64	34.13	32.58	34.07
7537	NYSE	ROL	Tue, May 3, 2022	33.27	33.57	32.53	32.71
7536	NYSE	ROL	Mon, May 2, 2022	33.52	34.02	32.89	33.20
7535	NYSE	ROL	Fri, Apr 29, 2022	34.20	34.21	33.47	33.54
7534	NYSE	ROL	Thu, Apr 28, 2022	33.76	34.63	33.52	34.43
7533	NYSE	ROL	Wed, Apr 27, 2022	32.86	34.51	32.00	33.51
7532	NYSE	ROL	Tue, Apr 26, 2022	33.32	33.39	32.69	32.72
7531	NYSE	ROL	Mon, Apr 25, 2022	33.52	33.62	32.76	33.40
7530	NYSE	ROL	Fri, Apr 22, 2022	34.38	34.50	33.54	33.58
7529	NYSE	ROL	Thu, Apr 21, 2022	34.82	34.99	34.40	34.51
7528	NYSE	ROL	Wed, Apr 20, 2022	34.86	34.86	34.43	34.59
7527	NYSE	ROL	Tue, Apr 19, 2022	34.34	34.78	34.29	34.59
7526	NYSE	ROL	Mon, Apr 18, 2022	34.84	35.02	34.06	34.29
7525	NYSE	ROL	Thu, Apr 14, 2022	35.60	35.74	34.86	34.90
7524	NYSE	ROL	Wed, Apr 13, 2022	35.37	35.76	35.37	35.48
7523	NYSE	ROL	Tue, Apr 12, 2022	35.55	35.93	35.36	35.43
7522	NYSE	ROL	Mon, Apr 11, 2022	35.52	35.91	35.41	35.56
7521	NYSE	ROL	Fri, Apr 8, 2022	35.52	35.75	35.33	35.39
7520	NYSE	ROL	Thu, Apr 7, 2022	34.99	35.67	34.86	35.54
7519	NYSE	ROL	Wed, Apr 6, 2022	34.72	35.11	34.56	34.99
7518	NYSE	ROL	Tue, Apr 5, 2022	35.05	35.55	34.79	34.85
7517	NYSE	ROL	Mon, Apr 4, 2022	34.89	35.19	34.62	35.09
7516	NYSE	ROL	Fri, Apr 1, 2022	35.06	35.06	34.45	34.81
7515	NYSE	ROL	Thu, Mar 31, 2022	35.50	35.70	35.04	35.05
7514	NYSE	ROL	Wed, Mar 30, 2022	35.13	35.44	34.95	35.44
7513	NYSE	ROL	Tue, Mar 29, 2022	34.74	35.26	34.74	35.15
7512	NYSE	ROL	Mon, Mar 28, 2022	33.84	34.42	33.79	34.42
7511	NYSE	ROL	Fri, Mar 25, 2022	33.68	33.92	33.47	33.81
7510	NYSE	ROL	Thu, Mar 24, 2022	33.61	33.79	33.21	33.54
7509	NYSE	ROL	Wed, Mar 23, 2022	33.57	33.65	33.25	33.42
7508	NYSE	ROL	Tue, Mar 22, 2022	33.84	34.05	33.62	33.71
7507	NYSE	ROL	Mon, Mar 21, 2022	34.09	34.40	33.50	33.83
7506	NYSE	ROL	Fri, Mar 18, 2022	34.34	34.37	33.84	34.20
7505	NYSE	ROL	Thu, Mar 17, 2022	33.77	34.28	33.55	34.25
7504	NYSE	ROL	Wed, Mar 16, 2022	33.44	33.92	33.14	33.76
7503	NYSE	ROL	Tue, Mar 15, 2022	33.62	33.76	33.05	33.43
7502	NYSE	ROL	Mon, Mar 14, 2022	32.46	33.47	32.22	33.36
7501	NYSE	ROL	Fri, Mar 11, 2022	32.67	32.85	32.11	32.20
7500	NYSE	ROL	Thu, Mar 10, 2022	32.33	32.62	32.17	32.60
7499	NYSE	ROL	Wed, Mar 9, 2022	32.99	33.39	32.67	32.72
7498	NYSE	ROL	Tue, Mar 8, 2022	33.63	33.84	32.43	32.57
7497	NYSE	ROL	Mon, Mar 7, 2022	34.07	34.13	33.47	33.96
7496	NYSE	ROL	Fri, Mar 4, 2022	33.32	34.09	32.89	34.01
7495	NYSE	ROL	Thu, Mar 3, 2022	34.26	34.30	33.32	33.48
7494	NYSE	ROL	Wed, Mar 2, 2022	33.21	34.23	33.18	34.08
7493	NYSE	ROL	Tue, Mar 1, 2022	32.65	33.41	32.29	33.16
7492	NYSE	ROL	Mon, Feb 28, 2022	31.89	32.70	31.88	32.63
7491	NYSE	ROL	Fri, Feb 25, 2022	31.60	32.22	31.59	32.13
7490	NYSE	ROL	Thu, Feb 24, 2022	29.94	31.67	29.82	31.60
7489	NYSE	ROL	Wed, Feb 23, 2022	31.15	31.35	30.26	30.31
7488	NYSE	ROL	Tue, Feb 22, 2022	30.97	31.33	30.77	30.99
7487	NYSE	ROL	Fri, Feb 18, 2022	31.23	31.62	30.69	31.13
7486	NYSE	ROL	Thu, Feb 17, 2022	31.25	31.46	31.08	31.19
7485	NYSE	ROL	Wed, Feb 16, 2022	31.21	31.52	30.75	31.37
7484	NYSE	ROL	Tue, Feb 15, 2022	31.27	31.35	30.87	31.30
7483	NYSE	ROL	Mon, Feb 14, 2022	30.70	31.03	30.55	30.84
7482	NYSE	ROL	Fri, Feb 11, 2022	30.99	31.30	30.46	30.73
7481	NYSE	ROL	Thu, Feb 10, 2022	30.77	31.29	30.60	30.93
7480	NYSE	ROL	Wed, Feb 9, 2022	30.58	31.37	30.58	31.35
7479	NYSE	ROL	Tue, Feb 8, 2022	30.38	30.64	30.22	30.31
7478	NYSE	ROL	Mon, Feb 7, 2022	30.55	30.77	30.35	30.49
7477	NYSE	ROL	Fri, Feb 4, 2022	30.50	30.69	29.95	30.45
7476	NYSE	ROL	Thu, Feb 3, 2022	31.22	31.39	30.67	30.72
7475	NYSE	ROL	Wed, Feb 2, 2022	30.93	31.59	30.82	31.46
7474	NYSE	ROL	Tue, Feb 1, 2022	31.02	31.17	30.62	31.03
7473	NYSE	ROL	Mon, Jan 31, 2022	29.89	30.94	29.79	30.85
7472	NYSE	ROL	Fri, Jan 28, 2022	28.99	29.97	28.55	29.96
7471	NYSE	ROL	Thu, Jan 27, 2022	29.89	30.07	28.51	28.97
7470	NYSE	ROL	Wed, Jan 26, 2022	30.02	30.48	29.34	29.70
7469	NYSE	ROL	Tue, Jan 25, 2022	31.33	31.70	30.87	31.26
7468	NYSE	ROL	Mon, Jan 24, 2022	30.96	31.93	30.41	31.90
7467	NYSE	ROL	Fri, Jan 21, 2022	31.66	31.98	31.27	31.32
7466	NYSE	ROL	Thu, Jan 20, 2022	32.16	32.53	31.62	31.65
7465	NYSE	ROL	Wed, Jan 19, 2022	31.72	32.08	31.54	31.99
7464	NYSE	ROL	Tue, Jan 18, 2022	31.88	32.20	31.41	31.71
7463	NYSE	ROL	Fri, Jan 14, 2022	33.12	33.14	32.50	32.61
7462	NYSE	ROL	Thu, Jan 13, 2022	33.91	34.13	33.22	33.50
7461	NYSE	ROL	Wed, Jan 12, 2022	33.69	34.05	33.57	33.87
7460	NYSE	ROL	Tue, Jan 11, 2022	33.73	33.91	33.05	33.60
7459	NYSE	ROL	Mon, Jan 10, 2022	33.65	33.80	32.84	33.78
7458	NYSE	ROL	Fri, Jan 7, 2022	33.60	33.89	33.50	33.69
7457	NYSE	ROL	Thu, Jan 6, 2022	32.74	33.68	32.73	33.55
7456	NYSE	ROL	Wed, Jan 5, 2022	33.85	33.96	32.88	32.90
7455	NYSE	ROL	Tue, Jan 4, 2022	33.40	34.19	33.32	33.89
7454	NYSE	ROL	Mon, Jan 3, 2022	34.22	34.41	33.08	33.60
7453	NYSE	ROL	Fri, Dec 31, 2021	33.67	34.45	33.62	34.21
7452	NYSE	ROL	Thu, Dec 30, 2021	33.45	33.77	33.20	33.64
7451	NYSE	ROL	Wed, Dec 29, 2021	33.54	33.86	33.41	33.55
7450	NYSE	ROL	Tue, Dec 28, 2021	33.35	33.71	33.12	33.52
7449	NYSE	ROL	Mon, Dec 27, 2021	32.90	33.17	32.67	33.10
7448	NYSE	ROL	Thu, Dec 23, 2021	32.72	33.06	32.70	32.78
7447	NYSE	ROL	Wed, Dec 22, 2021	32.52	32.71	32.38	32.64
7446	NYSE	ROL	Tue, Dec 21, 2021	32.42	32.72	32.12	32.58
7445	NYSE	ROL	Mon, Dec 20, 2021	32.57	32.64	31.92	32.17
7444	NYSE	ROL	Fri, Dec 17, 2021	32.81	33.17	32.45	32.77
7443	NYSE	ROL	Thu, Dec 16, 2021	32.65	33.08	32.45	32.94
7442	NYSE	ROL	Wed, Dec 15, 2021	32.28	32.83	32.21	32.52
7441	NYSE	ROL	Tue, Dec 14, 2021	32.23	32.79	32.16	32.34
7440	NYSE	ROL	Mon, Dec 13, 2021	31.95	32.49	31.87	32.31
7439	NYSE	ROL	Fri, Dec 10, 2021	32.29	32.38	31.74	31.91
7438	NYSE	ROL	Thu, Dec 9, 2021	33.06	33.12	32.21	32.25
7437	NYSE	ROL	Wed, Dec 8, 2021	32.41	33.10	32.28	33.07
7436	NYSE	ROL	Tue, Dec 7, 2021	32.65	32.90	32.42	32.49
7435	NYSE	ROL	Mon, Dec 6, 2021	32.11	32.42	31.57	32.19
7434	NYSE	ROL	Fri, Dec 3, 2021	32.45	32.61	31.43	31.77
7433	NYSE	ROL	Thu, Dec 2, 2021	32.09	32.81	32.09	32.27
7432	NYSE	ROL	Wed, Dec 1, 2021	33.50	33.70	31.92	31.94
7431	NYSE	ROL	Tue, Nov 30, 2021	35.20	35.20	33.24	33.28
7430	NYSE	ROL	Mon, Nov 29, 2021	35.67	35.78	34.92	35.33
7429	NYSE	ROL	Fri, Nov 26, 2021	35.70	36.25	35.40	35.46
7428	NYSE	ROL	Wed, Nov 24, 2021	35.86	36.34	35.80	36.00
7427	NYSE	ROL	Tue, Nov 23, 2021	35.13	35.95	35.09	35.90
7426	NYSE	ROL	Mon, Nov 22, 2021	35.42	35.88	35.09	35.24
7425	NYSE	ROL	Fri, Nov 19, 2021	35.78	35.90	35.25	35.42
7424	NYSE	ROL	Thu, Nov 18, 2021	35.99	36.09	35.50	35.64
7423	NYSE	ROL	Wed, Nov 17, 2021	36.11	36.11	35.49	35.96
7422	NYSE	ROL	Tue, Nov 16, 2021	35.94	36.37	35.85	36.04
7421	NYSE	ROL	Mon, Nov 15, 2021	35.97	36.31	35.72	35.88
7420	NYSE	ROL	Fri, Nov 12, 2021	35.75	36.10	35.58	35.99
7419	NYSE	ROL	Thu, Nov 11, 2021	35.97	35.97	35.49	35.63
7418	NYSE	ROL	Wed, Nov 10, 2021	35.30	35.79	35.30	35.76
7417	NYSE	ROL	Tue, Nov 9, 2021	35.56	35.79	35.26	35.45
7416	NYSE	ROL	Mon, Nov 8, 2021	35.90	36.08	35.36	35.57
7415	NYSE	ROL	Fri, Nov 5, 2021	36.38	36.50	35.71	35.86
7414	NYSE	ROL	Thu, Nov 4, 2021	35.31	36.55	35.24	36.29
7413	NYSE	ROL	Wed, Nov 3, 2021	35.10	35.21	34.27	35.12
7412	NYSE	ROL	Tue, Nov 2, 2021	34.22	35.57	34.22	35.13
7411	NYSE	ROL	Mon, Nov 1, 2021	35.24	35.36	34.04	34.20
7410	NYSE	ROL	Fri, Oct 29, 2021	34.72	35.37	34.42	35.23
7409	NYSE	ROL	Thu, Oct 28, 2021	34.79	35.28	34.64	34.82
7408	NYSE	ROL	Wed, Oct 27, 2021	38.84	39.06	35.07	35.08
7407	NYSE	ROL	Tue, Oct 26, 2021	39.43	39.70	39.20	39.33
7406	NYSE	ROL	Mon, Oct 25, 2021	39.03	39.40	38.80	39.25
7405	NYSE	ROL	Fri, Oct 22, 2021	38.61	39.16	38.51	39.09
7404	NYSE	ROL	Thu, Oct 21, 2021	38.53	38.66	38.16	38.59
7403	NYSE	ROL	Wed, Oct 20, 2021	38.48	38.67	38.33	38.43
7402	NYSE	ROL	Tue, Oct 19, 2021	38.30	38.36	37.94	38.32
7401	NYSE	ROL	Mon, Oct 18, 2021	37.23	38.13	37.13	38.12
7400	NYSE	ROL	Fri, Oct 15, 2021	37.43	37.63	37.22	37.30
7399	NYSE	ROL	Thu, Oct 14, 2021	36.94	37.33	36.78	37.20
7398	NYSE	ROL	Wed, Oct 13, 2021	36.16	36.60	35.84	36.58
7397	NYSE	ROL	Tue, Oct 12, 2021	36.23	36.34	35.96	36.04
7396	NYSE	ROL	Mon, Oct 11, 2021	36.63	36.81	36.08	36.11
7395	NYSE	ROL	Fri, Oct 8, 2021	36.67	36.85	36.30	36.69
7394	NYSE	ROL	Thu, Oct 7, 2021	36.68	37.33	36.66	36.74
7393	NYSE	ROL	Wed, Oct 6, 2021	35.65	36.47	35.65	36.38
7392	NYSE	ROL	Tue, Oct 5, 2021	35.53	36.02	35.34	35.91
7391	NYSE	ROL	Mon, Oct 4, 2021	35.59	35.81	35.05	35.46
7390	NYSE	ROL	Fri, Oct 1, 2021	35.52	35.87	34.78	35.63
7389	NYSE	ROL	Thu, Sep 30, 2021	36.16	36.31	35.31	35.33
7388	NYSE	ROL	Wed, Sep 29, 2021	35.78	36.22	35.74	36.05
7387	NYSE	ROL	Tue, Sep 28, 2021	36.23	36.47	35.40	35.68
7386	NYSE	ROL	Mon, Sep 27, 2021	37.37	37.37	36.51	36.58
7385	NYSE	ROL	Fri, Sep 24, 2021	37.48	37.53	37.22	37.49
7384	NYSE	ROL	Thu, Sep 23, 2021	37.76	37.92	37.44	37.53
7383	NYSE	ROL	Wed, Sep 22, 2021	37.53	37.73	37.23	37.54
7382	NYSE	ROL	Tue, Sep 21, 2021	37.24	37.74	37.19	37.39
7381	NYSE	ROL	Mon, Sep 20, 2021	36.77	37.19	36.50	37.08
7380	NYSE	ROL	Fri, Sep 17, 2021	37.57	37.89	36.71	37.14
7379	NYSE	ROL	Thu, Sep 16, 2021	37.27	37.83	37.22	37.65
7378	NYSE	ROL	Wed, Sep 15, 2021	37.72	37.72	37.14	37.20
7377	NYSE	ROL	Tue, Sep 14, 2021	38.05	38.22	37.65	37.73
7376	NYSE	ROL	Mon, Sep 13, 2021	39.16	39.26	37.52	37.91
7375	NYSE	ROL	Fri, Sep 10, 2021	38.73	39.33	38.50	38.95
7374	NYSE	ROL	Thu, Sep 9, 2021	39.31	39.59	38.48	38.58
7373	NYSE	ROL	Wed, Sep 8, 2021	38.50	39.40	38.39	39.23
7372	NYSE	ROL	Tue, Sep 7, 2021	39.87	39.94	38.52	38.56
7371	NYSE	ROL	Fri, Sep 3, 2021	39.43	40.11	39.37	39.71
7370	NYSE	ROL	Thu, Sep 2, 2021	39.02	39.61	38.98	39.59
7369	NYSE	ROL	Wed, Sep 1, 2021	38.99	39.13	38.59	38.92
7368	NYSE	ROL	Tue, Aug 31, 2021	39.22	39.36	38.74	38.92
7367	NYSE	ROL	Mon, Aug 30, 2021	38.77	39.19	38.59	39.16
7366	NYSE	ROL	Fri, Aug 27, 2021	38.50	38.92	38.31	38.61
7365	NYSE	ROL	Thu, Aug 26, 2021	38.18	38.40	38.04	38.34
7364	NYSE	ROL	Wed, Aug 25, 2021	37.95	38.45	37.86	38.22
7363	NYSE	ROL	Tue, Aug 24, 2021	38.48	38.52	37.98	38.05
7362	NYSE	ROL	Mon, Aug 23, 2021	39.35	39.39	38.38	38.38
7361	NYSE	ROL	Fri, Aug 20, 2021	38.85	39.49	38.73	39.33
7360	NYSE	ROL	Thu, Aug 19, 2021	37.73	38.96	37.56	38.77
7359	NYSE	ROL	Wed, Aug 18, 2021	37.89	38.15	37.76	37.83
7358	NYSE	ROL	Tue, Aug 17, 2021	37.51	37.97	37.27	37.95
7357	NYSE	ROL	Mon, Aug 16, 2021	37.01	37.63	36.86	37.58
7356	NYSE	ROL	Fri, Aug 13, 2021	37.20	37.22	36.91	37.15
7355	NYSE	ROL	Thu, Aug 12, 2021	37.22	37.31	37.10	37.19
7354	NYSE	ROL	Wed, Aug 11, 2021	37.40	37.66	37.09	37.39
7353	NYSE	ROL	Tue, Aug 10, 2021	37.60	37.69	37.36	37.38
7352	NYSE	ROL	Mon, Aug 9, 2021	38.23	38.33	37.48	37.68
7351	NYSE	ROL	Fri, Aug 6, 2021	38.44	38.59	38.07	38.08
7350	NYSE	ROL	Thu, Aug 5, 2021	39.14	39.14	38.13	38.41
7349	NYSE	ROL	Wed, Aug 4, 2021	38.95	39.32	38.80	39.00
7348	NYSE	ROL	Tue, Aug 3, 2021	38.54	39.02	38.46	38.99
7347	NYSE	ROL	Mon, Aug 2, 2021	38.50	38.74	38.09	38.54
7346	NYSE	ROL	Fri, Jul 30, 2021	37.85	38.47	37.68	38.33
7345	NYSE	ROL	Thu, Jul 29, 2021	37.28	38.44	37.19	37.83
7344	NYSE	ROL	Wed, Jul 28, 2021	36.64	37.26	35.90	36.84
7343	NYSE	ROL	Tue, Jul 27, 2021	37.26	37.49	36.98	37.15
7342	NYSE	ROL	Mon, Jul 26, 2021	37.77	37.83	37.10	37.37
7341	NYSE	ROL	Fri, Jul 23, 2021	37.75	38.04	37.73	37.90
7340	NYSE	ROL	Thu, Jul 22, 2021	37.45	37.87	37.26	37.64
7339	NYSE	ROL	Wed, Jul 21, 2021	37.20	37.53	37.20	37.40
7338	NYSE	ROL	Tue, Jul 20, 2021	36.43	37.36	36.38	37.32
7337	NYSE	ROL	Mon, Jul 19, 2021	35.69	36.43	35.60	36.27
7336	NYSE	ROL	Fri, Jul 16, 2021	35.69	36.42	35.62	35.97
7335	NYSE	ROL	Thu, Jul 15, 2021	35.13	35.57	35.12	35.53
7334	NYSE	ROL	Wed, Jul 14, 2021	35.44	35.52	34.98	35.36
7333	NYSE	ROL	Tue, Jul 13, 2021	35.30	35.68	35.18	35.34
7332	NYSE	ROL	Mon, Jul 12, 2021	35.37	35.46	35.18	35.36
7331	NYSE	ROL	Fri, Jul 9, 2021	35.23	35.48	35.10	35.39
7330	NYSE	ROL	Thu, Jul 8, 2021	35.18	35.36	34.93	35.01
7329	NYSE	ROL	Wed, Jul 7, 2021	34.88	35.62	34.77	35.58
7328	NYSE	ROL	Tue, Jul 6, 2021	34.70	34.99	34.30	34.95
7327	NYSE	ROL	Fri, Jul 2, 2021	34.71	34.76	34.46	34.66
7326	NYSE	ROL	Thu, Jul 1, 2021	34.34	34.66	34.27	34.61
7325	NYSE	ROL	Wed, Jun 30, 2021	34.40	34.65	34.00	34.20
7324	NYSE	ROL	Tue, Jun 29, 2021	33.86	34.67	33.71	34.42
7323	NYSE	ROL	Mon, Jun 28, 2021	34.18	34.34	33.71	33.97
7322	NYSE	ROL	Fri, Jun 25, 2021	34.05	34.09	33.79	34.04
7321	NYSE	ROL	Thu, Jun 24, 2021	33.80	33.97	33.65	33.90
7320	NYSE	ROL	Wed, Jun 23, 2021	34.09	34.09	33.58	33.62
7319	NYSE	ROL	Tue, Jun 22, 2021	33.79	34.00	33.66	33.94
7318	NYSE	ROL	Mon, Jun 21, 2021	33.31	33.89	33.26	33.73
7317	NYSE	ROL	Fri, Jun 18, 2021	33.14	33.41	33.04	33.09
7316	NYSE	ROL	Thu, Jun 17, 2021	32.98	33.49	32.91	33.37
7315	NYSE	ROL	Wed, Jun 16, 2021	33.91	33.91	33.16	33.17
7314	NYSE	ROL	Tue, Jun 15, 2021	33.73	33.79	33.45	33.79
7313	NYSE	ROL	Mon, Jun 14, 2021	33.36	33.67	33.26	33.64
7312	NYSE	ROL	Fri, Jun 11, 2021	33.29	33.40	33.00	33.32
7311	NYSE	ROL	Thu, Jun 10, 2021	33.08	33.29	33.01	33.19
7310	NYSE	ROL	Wed, Jun 9, 2021	33.39	33.59	33.01	33.05
7309	NYSE	ROL	Tue, Jun 8, 2021	32.99	33.15	32.76	33.12
7308	NYSE	ROL	Mon, Jun 7, 2021	33.21	33.29	32.66	32.80
7307	NYSE	ROL	Fri, Jun 4, 2021	33.23	33.40	33.11	33.19
7306	NYSE	ROL	Thu, Jun 3, 2021	33.69	33.77	33.01	33.09
7305	NYSE	ROL	Wed, Jun 2, 2021	33.74	34.01	33.57	33.92
7304	NYSE	ROL	Tue, Jun 1, 2021	34.27	34.41	33.66	33.76
7303	NYSE	ROL	Fri, May 28, 2021	34.09	34.42	33.98	34.09
7302	NYSE	ROL	Thu, May 27, 2021	33.94	34.30	33.73	33.86
7301	NYSE	ROL	Wed, May 26, 2021	34.06	34.34	33.63	33.86
7300	NYSE	ROL	Tue, May 25, 2021	34.52	34.52	33.85	34.03
7299	NYSE	ROL	Mon, May 24, 2021	35.37	35.37	34.32	34.40
7298	NYSE	ROL	Fri, May 21, 2021	35.19	35.44	34.90	35.05
7297	NYSE	ROL	Thu, May 20, 2021	35.12	35.32	34.94	35.06
7296	NYSE	ROL	Wed, May 19, 2021	35.00	35.12	34.39	34.94
7295	NYSE	ROL	Tue, May 18, 2021	35.95	36.12	35.38	35.40
7294	NYSE	ROL	Mon, May 17, 2021	36.63	36.94	35.93	36.10
7293	NYSE	ROL	Fri, May 14, 2021	36.45	37.10	36.23	36.92
7292	NYSE	ROL	Thu, May 13, 2021	35.88	36.54	35.73	36.34
7291	NYSE	ROL	Wed, May 12, 2021	36.60	36.69	35.75	35.75
7290	NYSE	ROL	Tue, May 11, 2021	36.90	37.02	36.57	36.95
7289	NYSE	ROL	Mon, May 10, 2021	37.16	37.69	36.99	37.22
7288	NYSE	ROL	Fri, May 7, 2021	36.81	37.24	36.63	37.12
7287	NYSE	ROL	Thu, May 6, 2021	37.04	37.16	36.53	36.89
7286	NYSE	ROL	Wed, May 5, 2021	37.91	37.31	36.89	37.10
7285	NYSE	ROL	Tue, May 4, 2021	37.65	37.88	37.25	37.61
7284	NYSE	ROL	Mon, May 3, 2021	37.50	38.11	37.45	37.75
7283	NYSE	ROL	Fri, Apr 30, 2021	37.26	37.34	36.86	37.28
7282	NYSE	ROL	Thu, Apr 29, 2021	36.65	37.50	36.25	37.36
7281	NYSE	ROL	Wed, Apr 28, 2021	36.63	37.40	36.14	36.41
7280	NYSE	ROL	Tue, Apr 27, 2021	36.05	36.29	35.50	35.92
7279	NYSE	ROL	Mon, Apr 26, 2021	35.87	36.22	35.73	35.91
7278	NYSE	ROL	Fri, Apr 23, 2021	35.39	35.99	35.30	35.80
7277	NYSE	ROL	Thu, Apr 22, 2021	35.30	35.69	35.25	35.29
7276	NYSE	ROL	Wed, Apr 21, 2021	35.24	35.52	35.10	35.18
7275	NYSE	ROL	Tue, Apr 20, 2021	34.75	35.30	34.75	35.18
7274	NYSE	ROL	Mon, Apr 19, 2021	35.30	35.40	34.65	34.81
7273	NYSE	ROL	Fri, Apr 16, 2021	35.40	35.40	35.00	35.27
7272	NYSE	ROL	Thu, Apr 15, 2021	34.89	35.26	34.74	35.23
7271	NYSE	ROL	Wed, Apr 14, 2021	34.96	35.24	34.56	34.70
7270	NYSE	ROL	Tue, Apr 13, 2021	35.29	35.48	34.81	34.91
7269	NYSE	ROL	Mon, Apr 12, 2021	35.40	35.63	35.20	35.62
7268	NYSE	ROL	Fri, Apr 9, 2021	34.95	35.50	34.83	35.43
7267	NYSE	ROL	Thu, Apr 8, 2021	34.74	35.06	34.52	34.96
7266	NYSE	ROL	Wed, Apr 7, 2021	35.32	35.32	34.47	34.48
7265	NYSE	ROL	Tue, Apr 6, 2021	35.36	35.70	35.01	35.29
7264	NYSE	ROL	Mon, Apr 5, 2021	34.85	35.52	34.85	35.39
7263	NYSE	ROL	Thu, Apr 1, 2021	34.76	35.17	34.50	34.83
7262	NYSE	ROL	Wed, Mar 31, 2021	33.96	34.96	33.93	34.42
7261	NYSE	ROL	Tue, Mar 30, 2021	34.15	34.20	33.80	33.92
7260	NYSE	ROL	Mon, Mar 29, 2021	34.12	34.43	33.93	34.18
7259	NYSE	ROL	Fri, Mar 26, 2021	33.95	34.30	33.64	34.19
7258	NYSE	ROL	Thu, Mar 25, 2021	33.81	34.07	33.31	33.91
7257	NYSE	ROL	Wed, Mar 24, 2021	33.74	34.05	33.47	33.81
7256	NYSE	ROL	Tue, Mar 23, 2021	34.32	34.65	33.90	33.96
7255	NYSE	ROL	Mon, Mar 22, 2021	33.98	34.49	33.54	34.37
7254	NYSE	ROL	Fri, Mar 19, 2021	33.04	34.01	32.36	33.78
7253	NYSE	ROL	Thu, Mar 18, 2021	32.53	33.36	32.20	33.01
7252	NYSE	ROL	Wed, Mar 17, 2021	32.89	33.08	32.58	32.67
7251	NYSE	ROL	Tue, Mar 16, 2021	33.41	33.65	32.83	32.98
7250	NYSE	ROL	Mon, Mar 15, 2021	33.03	33.79	32.57	33.62
7249	NYSE	ROL	Fri, Mar 12, 2021	33.20	33.43	32.63	33.04
7248	NYSE	ROL	Thu, Mar 11, 2021	33.60	33.86	33.22	33.25
7247	NYSE	ROL	Wed, Mar 10, 2021	33.01	33.57	32.98	33.27
7246	NYSE	ROL	Tue, Mar 9, 2021	32.96	33.59	32.76	32.92
7245	NYSE	ROL	Mon, Mar 8, 2021	33.02	33.27	32.47	32.49
7244	NYSE	ROL	Fri, Mar 5, 2021	32.16	33.04	31.44	32.94
7243	NYSE	ROL	Thu, Mar 4, 2021	32.45	32.78	31.58	31.90
7242	NYSE	ROL	Wed, Mar 3, 2021	33.50	33.50	32.45	32.46
7241	NYSE	ROL	Tue, Mar 2, 2021	34.09	34.16	33.42	33.50
7240	NYSE	ROL	Mon, Mar 1, 2021	33.26	34.43	33.26	34.07
7239	NYSE	ROL	Fri, Feb 26, 2021	34.04	34.18	33.13	33.17
7238	NYSE	ROL	Thu, Feb 25, 2021	35.30	35.75	33.86	34.00
7237	NYSE	ROL	Wed, Feb 24, 2021	35.34	35.89	34.81	35.46
7236	NYSE	ROL	Tue, Feb 23, 2021	35.00	35.54	34.60	35.39
7235	NYSE	ROL	Mon, Feb 22, 2021	35.70	35.76	35.01	35.08
7234	NYSE	ROL	Fri, Feb 19, 2021	36.68	36.68	35.76	35.81
7233	NYSE	ROL	Thu, Feb 18, 2021	36.40	36.92	36.32	36.56
7232	NYSE	ROL	Wed, Feb 17, 2021	36.66	36.76	36.06	36.60
7231	NYSE	ROL	Tue, Feb 16, 2021	37.58	37.62	36.83	36.84
7230	NYSE	ROL	Fri, Feb 12, 2021	37.38	37.66	37.16	37.59
7229	NYSE	ROL	Thu, Feb 11, 2021	38.06	38.32	37.45	37.65
7228	NYSE	ROL	Wed, Feb 10, 2021	38.10	38.24	37.58	37.93
7227	NYSE	ROL	Tue, Feb 9, 2021	37.34	37.98	37.13	37.92
7226	NYSE	ROL	Mon, Feb 8, 2021	37.78	37.95	36.93	37.15
7225	NYSE	ROL	Fri, Feb 5, 2021	37.46	37.60	37.18	37.55
7224	NYSE	ROL	Thu, Feb 4, 2021	36.67	37.29	36.58	37.18
7223	NYSE	ROL	Wed, Feb 3, 2021	36.99	37.47	36.18	36.61
7222	NYSE	ROL	Tue, Feb 2, 2021	36.43	37.35	36.32	37.00
7221	NYSE	ROL	Mon, Feb 1, 2021	36.59	36.75	35.89	36.22
7220	NYSE	ROL	Fri, Jan 29, 2021	35.88	36.51	35.74	36.02
7219	NYSE	ROL	Thu, Jan 28, 2021	35.30	36.40	34.65	35.98
7218	NYSE	ROL	Wed, Jan 27, 2021	36.41	36.69	34.09	34.95
7217	NYSE	ROL	Tue, Jan 26, 2021	37.24	37.36	35.69	37.04
7216	NYSE	ROL	Mon, Jan 25, 2021	36.94	37.19	36.38	37.15
7215	NYSE	ROL	Fri, Jan 22, 2021	37.21	37.29	36.26	37.02
7214	NYSE	ROL	Thu, Jan 21, 2021	37.61	37.86	37.05	37.20
7213	NYSE	ROL	Wed, Jan 20, 2021	37.00	37.96	36.62	37.76
7212	NYSE	ROL	Tue, Jan 19, 2021	37.47	37.65	36.47	36.86
7211	NYSE	ROL	Fri, Jan 15, 2021	37.47	38.00	37.02	37.24
7210	NYSE	ROL	Thu, Jan 14, 2021	39.79	39.79	37.38	37.47
7209	NYSE	ROL	Wed, Jan 13, 2021	41.83	41.83	39.81	39.86
7208	NYSE	ROL	Tue, Jan 12, 2021	41.00	41.76	40.90	41.51
7207	NYSE	ROL	Mon, Jan 11, 2021	40.50	41.23	40.50	40.91
7206	NYSE	ROL	Fri, Jan 8, 2021	40.27	40.86	40.15	40.80
7205	NYSE	ROL	Thu, Jan 7, 2021	39.65	40.26	39.40	40.17
7204	NYSE	ROL	Wed, Jan 6, 2021	38.58	39.84	38.27	39.51
7203	NYSE	ROL	Tue, Jan 5, 2021	38.07	38.94	38.02	38.87
7202	NYSE	ROL	Mon, Jan 4, 2021	39.31	39.98	38.02	38.24
7201	NYSE	ROL	Thu, Dec 31, 2020	38.27	39.13	37.86	39.07
7200	NYSE	ROL	Wed, Dec 30, 2020	37.89	38.62	37.87	38.25
7199	NYSE	ROL	Tue, Dec 29, 2020	39.05	39.14	37.94	38.12
7198	NYSE	ROL	Mon, Dec 28, 2020	40.24	40.25	38.54	38.81
7197	NYSE	ROL	Thu, Dec 24, 2020	40.01	40.41	39.84	40.05
7196	NYSE	ROL	Wed, Dec 23, 2020	40.96	41.22	39.81	39.84
7195	NYSE	ROL	Tue, Dec 22, 2020	39.86	40.94	39.77	40.85
7194	NYSE	ROL	Mon, Dec 21, 2020	40.01	40.24	38.81	39.77
7193	NYSE	ROL	Fri, Dec 18, 2020	40.18	40.92	39.98	40.60
7192	NYSE	ROL	Thu, Dec 17, 2020	39.29	40.26	39.13	40.21
7191	NYSE	ROL	Wed, Dec 16, 2020	39.11	39.89	39.06	39.20
7190	NYSE	ROL	Tue, Dec 15, 2020	38.74	39.39	38.20	38.93
7189	NYSE	ROL	Mon, Dec 14, 2020	36.67	38.61	36.52	38.46
7188	NYSE	ROL	Fri, Dec 11, 2020	36.26	37.15	35.99	36.67
7187	NYSE	ROL	Thu, Dec 10, 2020	36.33	36.57	35.88	36.09
7186	NYSE	ROL	Wed, Dec 9, 2020	37.78	38.01	36.33	36.37
7185	NYSE	ROL	Tue, Dec 8, 2020	37.21	37.77	36.93	37.67
7184	NYSE	ROL	Mon, Dec 7, 2020	37.03	37.61	36.87	37.34
7183	NYSE	ROL	Fri, Dec 4, 2020	36.76	37.42	36.76	37.03
7182	NYSE	ROL	Thu, Dec 3, 2020	36.66	37.35	36.66	36.77
7181	NYSE	ROL	Wed, Dec 2, 2020	38.36	38.36	36.76	36.77
7180	NYSE	ROL	Tue, Dec 1, 2020	37.96	38.78	37.91	38.36
7179	NYSE	ROL	Mon, Nov 30, 2020	38.11	38.31	37.57	38.12
7178	NYSE	ROL	Fri, Nov 27, 2020	37.41	38.03	37.10	38.02
7177	NYSE	ROL	Wed, Nov 25, 2020	37.69	38.01	37.15	37.29
7176	NYSE	ROL	Tue, Nov 24, 2020	38.13	38.17	37.59	37.69
7175	NYSE	ROL	Mon, Nov 23, 2020	38.63	38.77	37.81	38.05
7174	NYSE	ROL	Fri, Nov 20, 2020	39.27	39.28	38.33	38.41
7173	NYSE	ROL	Thu, Nov 19, 2020	38.67	39.31	38.22	39.13
7172	NYSE	ROL	Wed, Nov 18, 2020	38.69	39.11	38.34	38.43
7171	NYSE	ROL	Tue, Nov 17, 2020	39.17	39.70	38.46	38.67
7170	NYSE	ROL	Mon, Nov 16, 2020	39.08	39.44	37.91	39.29
7169	NYSE	ROL	Fri, Nov 13, 2020	39.19	39.57	38.77	39.22
7168	NYSE	ROL	Thu, Nov 12, 2020	39.68	39.96	38.85	39.03
7167	NYSE	ROL	Wed, Nov 11, 2020	38.07	39.75	37.93	39.59
7166	NYSE	ROL	Tue, Nov 10, 2020	37.97	38.58	37.46	37.87
7165	NYSE	ROL	Mon, Nov 9, 2020	42.63	43.00	37.96	37.96
7164	NYSE	ROL	Fri, Nov 6, 2020	42.24	42.59	41.93	41.97
7163	NYSE	ROL	Thu, Nov 5, 2020	41.35	42.56	41.33	42.19
7162	NYSE	ROL	Wed, Nov 4, 2020	39.79	41.24	39.57	40.89
7161	NYSE	ROL	Tue, Nov 3, 2020	39.11	39.70	39.01	39.61
7160	NYSE	ROL	Mon, Nov 2, 2020	38.79	39.29	38.59	38.77
7159	NYSE	ROL	Fri, Oct 30, 2020	39.26	39.43	38.21	38.57
7158	NYSE	ROL	Thu, Oct 29, 2020	41.15	41.15	39.47	39.47
7157	NYSE	ROL	Wed, Oct 28, 2020	38.88	41.62	38.12	40.91
7156	NYSE	ROL	Tue, Oct 27, 2020	39.77	39.89	39.29	39.53
7155	NYSE	ROL	Mon, Oct 26, 2020	39.94	39.94	39.35	39.67
7154	NYSE	ROL	Fri, Oct 23, 2020	39.66	40.35	39.48	40.13
7153	NYSE	ROL	Thu, Oct 22, 2020	39.58	39.81	39.20	39.63
7152	NYSE	ROL	Wed, Oct 21, 2020	39.93	40.07	39.41	39.47
7151	NYSE	ROL	Tue, Oct 20, 2020	39.63	40.32	39.60	39.83
7150	NYSE	ROL	Mon, Oct 19, 2020	39.80	40.24	39.15	39.48
7149	NYSE	ROL	Fri, Oct 16, 2020	39.81	40.48	39.70	39.85
7148	NYSE	ROL	Thu, Oct 15, 2020	38.97	39.95	38.72	39.65
7147	NYSE	ROL	Wed, Oct 14, 2020	39.11	39.45	38.87	39.19
7146	NYSE	ROL	Tue, Oct 13, 2020	38.87	39.30	38.75	39.16
7145	NYSE	ROL	Mon, Oct 12, 2020	38.45	38.99	38.34	38.95
7144	NYSE	ROL	Fri, Oct 9, 2020	38.23	38.35	37.79	38.31
7143	NYSE	ROL	Thu, Oct 8, 2020	38.15	38.21	37.70	38.01
7142	NYSE	ROL	Wed, Oct 7, 2020	37.62	38.23	37.55	38.07
7141	NYSE	ROL	Tue, Oct 6, 2020	37.11	37.98	36.67	37.33
7140	NYSE	ROL	Mon, Oct 5, 2020	36.38	37.19	36.36	37.12
7139	NYSE	ROL	Fri, Oct 2, 2020	35.61	36.70	35.55	36.31
7138	NYSE	ROL	Thu, Oct 1, 2020	36.42	36.50	35.68	35.87
7137	NYSE	ROL	Wed, Sep 30, 2020	36.50	36.59	35.91	36.13
7136	NYSE	ROL	Tue, Sep 29, 2020	36.43	36.67	36.32	36.33
7135	NYSE	ROL	Mon, Sep 28, 2020	36.11	36.78	36.11	36.44
7134	NYSE	ROL	Fri, Sep 25, 2020	35.09	35.89	35.09	35.77
7133	NYSE	ROL	Thu, Sep 24, 2020	35.06	35.53	34.75	35.30
7132	NYSE	ROL	Wed, Sep 23, 2020	35.24	35.61	34.75	34.87
7131	NYSE	ROL	Tue, Sep 22, 2020	34.88	35.37	34.81	35.27
7130	NYSE	ROL	Mon, Sep 21, 2020	34.84	35.01	34.39	34.89
7129	NYSE	ROL	Fri, Sep 18, 2020	35.67	36.23	34.87	34.95
7128	NYSE	ROL	Thu, Sep 17, 2020	35.45	35.89	35.13	35.75
7127	NYSE	ROL	Wed, Sep 16, 2020	36.57	36.71	35.63	35.73
7126	NYSE	ROL	Tue, Sep 15, 2020	36.24	36.84	36.23	36.52
7125	NYSE	ROL	Mon, Sep 14, 2020	36.25	36.53	36.01	36.19
7124	NYSE	ROL	Fri, Sep 11, 2020	36.33	36.47	35.88	36.08
7123	NYSE	ROL	Thu, Sep 10, 2020	37.07	37.26	36.04	36.06
7122	NYSE	ROL	Wed, Sep 9, 2020	36.30	37.12	36.30	37.01
7121	NYSE	ROL	Tue, Sep 8, 2020	36.24	36.34	35.72	35.90
7120	NYSE	ROL	Fri, Sep 4, 2020	36.35	36.71	35.87	36.39
7119	NYSE	ROL	Thu, Sep 3, 2020	37.79	37.79	36.11	36.35
7118	NYSE	ROL	Wed, Sep 2, 2020	37.31	38.11	37.05	37.99
7117	NYSE	ROL	Tue, Sep 1, 2020	36.77	37.35	36.63	37.15
7116	NYSE	ROL	Mon, Aug 31, 2020	36.75	36.96	36.63	36.76
7115	NYSE	ROL	Fri, Aug 28, 2020	36.80	36.99	36.58	36.68
7114	NYSE	ROL	Thu, Aug 27, 2020	37.43	37.67	36.79	36.79
7113	NYSE	ROL	Wed, Aug 26, 2020	36.48	37.43	36.33	37.27
7112	NYSE	ROL	Tue, Aug 25, 2020	36.94	36.94	36.36	36.49
7111	NYSE	ROL	Mon, Aug 24, 2020	36.79	36.97	36.57	36.86
7110	NYSE	ROL	Fri, Aug 21, 2020	36.59	36.76	36.39	36.63
7109	NYSE	ROL	Thu, Aug 20, 2020	36.17	36.65	36.09	36.56
7108	NYSE	ROL	Wed, Aug 19, 2020	36.51	36.58	36.08	36.24
7107	NYSE	ROL	Tue, Aug 18, 2020	36.55	36.68	36.24	36.35
7106	NYSE	ROL	Mon, Aug 17, 2020	36.57	36.96	36.49	36.58
7105	NYSE	ROL	Fri, Aug 14, 2020	36.65	36.72	36.31	36.49
7104	NYSE	ROL	Thu, Aug 13, 2020	36.31	36.95	36.03	36.67
7103	NYSE	ROL	Wed, Aug 12, 2020	36.21	36.60	36.18	36.36
7102	NYSE	ROL	Tue, Aug 11, 2020	36.50	36.75	36.08	36.17
7101	NYSE	ROL	Mon, Aug 10, 2020	36.42	36.74	35.96	36.52
7100	NYSE	ROL	Fri, Aug 7, 2020	35.79	36.57	35.70	36.57
7099	NYSE	ROL	Thu, Aug 6, 2020	35.88	35.94	35.48	35.70
7098	NYSE	ROL	Wed, Aug 5, 2020	35.88	36.22	35.59	35.93
7097	NYSE	ROL	Tue, Aug 4, 2020	35.18	35.77	35.17	35.67
7096	NYSE	ROL	Mon, Aug 3, 2020	35.20	35.78	35.15	35.29
7095	NYSE	ROL	Fri, Jul 31, 2020	34.42	34.96	34.31	34.93
7094	NYSE	ROL	Thu, Jul 30, 2020	34.06	34.47	33.72	34.42
7093	NYSE	ROL	Wed, Jul 29, 2020	32.72	34.61	32.72	34.17
7092	NYSE	ROL	Tue, Jul 28, 2020	32.71	32.88	32.55	32.57
7091	NYSE	ROL	Mon, Jul 27, 2020	32.77	32.96	32.65	32.85
7090	NYSE	ROL	Fri, Jul 24, 2020	32.49	32.63	32.32	32.45
7089	NYSE	ROL	Thu, Jul 23, 2020	32.52	33.03	32.43	32.51
7088	NYSE	ROL	Wed, Jul 22, 2020	31.95	32.55	31.78	32.45
7087	NYSE	ROL	Tue, Jul 21, 2020	31.97	32.08	31.58	31.71
7086	NYSE	ROL	Mon, Jul 20, 2020	31.75	32.22	31.69	31.85
7085	NYSE	ROL	Fri, Jul 17, 2020	31.52	31.97	31.45	31.85
7084	NYSE	ROL	Thu, Jul 16, 2020	31.44	31.54	31.17	31.33
7083	NYSE	ROL	Wed, Jul 15, 2020	30.51	31.52	30.39	31.41
7082	NYSE	ROL	Tue, Jul 14, 2020	29.63	30.25	29.49	30.23
7081	NYSE	ROL	Mon, Jul 13, 2020	29.97	30.39	29.59	29.64
7080	NYSE	ROL	Fri, Jul 10, 2020	30.53	30.55	29.92	29.93
7079	NYSE	ROL	Thu, Jul 9, 2020	29.98	30.94	29.98	30.53
7078	NYSE	ROL	Wed, Jul 8, 2020	30.27	30.43	29.91	29.97
7077	NYSE	ROL	Tue, Jul 7, 2020	29.33	30.91	28.81	30.41
7076	NYSE	ROL	Mon, Jul 6, 2020	28.95	29.13	28.41	28.50
7075	NYSE	ROL	Thu, Jul 2, 2020	28.67	28.90	28.52	28.71
7074	NYSE	ROL	Wed, Jul 1, 2020	28.40	28.73	28.27	28.51
7073	NYSE	ROL	Tue, Jun 30, 2020	27.84	28.35	27.77	28.26
7072	NYSE	ROL	Mon, Jun 29, 2020	27.91	27.99	27.57	27.75
7071	NYSE	ROL	Fri, Jun 26, 2020	27.93	28.15	27.50	27.53
7070	NYSE	ROL	Thu, Jun 25, 2020	27.41	27.87	27.09	27.83
7069	NYSE	ROL	Wed, Jun 24, 2020	27.67	27.86	27.31	27.40
7068	NYSE	ROL	Tue, Jun 23, 2020	28.23	28.23	27.74	27.79
7067	NYSE	ROL	Mon, Jun 22, 2020	27.90	28.00	27.70	27.95
7066	NYSE	ROL	Fri, Jun 19, 2020	28.60	28.71	27.73	27.90
7065	NYSE	ROL	Thu, Jun 18, 2020	28.19	28.40	28.02	28.24
7064	NYSE	ROL	Wed, Jun 17, 2020	28.29	28.56	28.12	28.24
7063	NYSE	ROL	Tue, Jun 16, 2020	28.52	28.70	28.03	28.25
7062	NYSE	ROL	Mon, Jun 15, 2020	27.21	28.10	27.02	27.97
7061	NYSE	ROL	Fri, Jun 12, 2020	28.48	28.49	27.23	27.61
7060	NYSE	ROL	Thu, Jun 11, 2020	28.50	28.92	27.92	28.02
7059	NYSE	ROL	Wed, Jun 10, 2020	29.13	29.42	28.70	28.99
7058	NYSE	ROL	Tue, Jun 9, 2020	29.46	29.67	28.83	29.00
7057	NYSE	ROL	Mon, Jun 8, 2020	28.71	29.73	28.65	29.71
7056	NYSE	ROL	Fri, Jun 5, 2020	29.19	29.26	28.25	28.95
7055	NYSE	ROL	Thu, Jun 4, 2020	29.51	31.30	27.84	29.01
7054	NYSE	ROL	Wed, Jun 3, 2020	28.78	29.87	28.45	29.74
7053	NYSE	ROL	Tue, Jun 2, 2020	28.29	28.64	27.93	28.60
7052	NYSE	ROL	Mon, Jun 1, 2020	27.96	28.45	27.88	28.15
7051	NYSE	ROL	Fri, May 29, 2020	26.67	27.93	26.57	27.87
7050	NYSE	ROL	Thu, May 28, 2020	26.67	27.04	26.63	26.72
7049	NYSE	ROL	Wed, May 27, 2020	26.03	26.49	25.69	26.48
7048	NYSE	ROL	Tue, May 26, 2020	26.09	26.27	25.85	25.99
7047	NYSE	ROL	Fri, May 22, 2020	25.75	25.90	25.52	25.82
7046	NYSE	ROL	Thu, May 21, 2020	25.97	26.13	25.72	25.76
7045	NYSE	ROL	Wed, May 20, 2020	26.65	26.65	25.78	26.08
7044	NYSE	ROL	Tue, May 19, 2020	26.19	26.64	26.04	26.13
7043	NYSE	ROL	Mon, May 18, 2020	27.25	27.33	26.16	26.27
7042	NYSE	ROL	Fri, May 15, 2020	26.73	27.20	26.47	26.67
7041	NYSE	ROL	Thu, May 14, 2020	26.47	26.84	25.84	26.84
7040	NYSE	ROL	Wed, May 13, 2020	27.39	27.71	26.51	26.69
7039	NYSE	ROL	Tue, May 12, 2020	28.35	28.46	27.38	27.44
7038	NYSE	ROL	Mon, May 11, 2020	28.25	28.53	28.05	28.30
7037	NYSE	ROL	Fri, May 8, 2020	28.00	28.32	27.87	28.19
7036	NYSE	ROL	Thu, May 7, 2020	27.89	27.99	27.54	27.75
7035	NYSE	ROL	Wed, May 6, 2020	27.72	27.94	27.52	27.56
7034	NYSE	ROL	Tue, May 5, 2020	27.33	27.89	27.29	27.63
7033	NYSE	ROL	Mon, May 4, 2020	26.63	27.21	26.45	27.12
7032	NYSE	ROL	Fri, May 1, 2020	26.31	26.77	26.11	26.67
7031	NYSE	ROL	Thu, Apr 30, 2020	26.42	26.72	25.83	26.67
7030	NYSE	ROL	Wed, Apr 29, 2020	27.25	27.29	26.02	26.74
7029	NYSE	ROL	Tue, Apr 28, 2020	26.32	27.26	26.30	27.12
7028	NYSE	ROL	Mon, Apr 27, 2020	25.61	26.45	25.55	26.33
7027	NYSE	ROL	Fri, Apr 24, 2020	25.22	25.53	24.94	25.43
7026	NYSE	ROL	Thu, Apr 23, 2020	25.09	25.29	24.89	25.03
7025	NYSE	ROL	Wed, Apr 22, 2020	24.94	25.31	24.56	25.13
7024	NYSE	ROL	Tue, Apr 21, 2020	25.20	25.20	24.46	24.71
7023	NYSE	ROL	Mon, Apr 20, 2020	25.96	25.96	25.28	25.32
7022	NYSE	ROL	Fri, Apr 17, 2020	26.02	26.37	25.72	25.97
7021	NYSE	ROL	Thu, Apr 16, 2020	24.65	25.60	24.65	25.56
7020	NYSE	ROL	Wed, Apr 15, 2020	24.84	25.14	24.47	24.57
7019	NYSE	ROL	Tue, Apr 14, 2020	24.36	25.19	24.11	25.05
7018	NYSE	ROL	Mon, Apr 13, 2020	23.82	24.24	23.03	23.91
7017	NYSE	ROL	Thu, Apr 9, 2020	23.97	24.30	23.85	24.01
7016	NYSE	ROL	Wed, Apr 8, 2020	24.06	24.22	23.52	23.94
7015	NYSE	ROL	Tue, Apr 7, 2020	24.96	25.16	23.93	23.96
7014	NYSE	ROL	Mon, Apr 6, 2020	24.59	24.97	23.90	24.80
7013	NYSE	ROL	Fri, Apr 3, 2020	23.55	24.49	23.55	24.03
7012	NYSE	ROL	Thu, Apr 2, 2020	22.88	23.85	22.68	23.79
7011	NYSE	ROL	Wed, Apr 1, 2020	23.47	23.81	22.59	23.44
7010	NYSE	ROL	Tue, Mar 31, 2020	23.93	25.15	23.55	24.09
7009	NYSE	ROL	Mon, Mar 30, 2020	23.29	24.55	23.03	23.89
7008	NYSE	ROL	Fri, Mar 27, 2020	21.85	23.47	21.85	22.84
7007	NYSE	ROL	Thu, Mar 26, 2020	21.90	22.67	21.47	22.46
7006	NYSE	ROL	Wed, Mar 25, 2020	22.35	22.44	20.48	21.73
7005	NYSE	ROL	Tue, Mar 24, 2020	21.74	23.19	21.58	22.54
7004	NYSE	ROL	Mon, Mar 23, 2020	23.00	23.19	20.77	21.05
7003	NYSE	ROL	Fri, Mar 20, 2020	23.93	24.13	22.86	23.33
7002	NYSE	ROL	Thu, Mar 19, 2020	24.75	24.75	23.30	23.73
7001	NYSE	ROL	Wed, Mar 18, 2020	23.93	24.82	23.69	24.68
7000	NYSE	ROL	Tue, Mar 17, 2020	24.29	25.66	23.60	25.41
6999	NYSE	ROL	Mon, Mar 16, 2020	23.31	24.59	22.04	23.83
6998	NYSE	ROL	Fri, Mar 13, 2020	23.69	25.21	23.12	25.21
6997	NYSE	ROL	Thu, Mar 12, 2020	23.99	25.40	22.72	22.91
6996	NYSE	ROL	Wed, Mar 11, 2020	26.30	26.48	25.30	25.62
6995	NYSE	ROL	Tue, Mar 10, 2020	26.11	26.92	25.82	26.90
6994	NYSE	ROL	Mon, Mar 9, 2020	24.98	26.15	24.98	25.52
6993	NYSE	ROL	Fri, Mar 6, 2020	26.59	26.97	25.71	26.50
6992	NYSE	ROL	Thu, Mar 5, 2020	26.19	27.24	25.99	27.15
6991	NYSE	ROL	Wed, Mar 4, 2020	25.94	26.73	25.76	26.72
6990	NYSE	ROL	Tue, Mar 3, 2020	26.11	26.60	25.18	25.43
6989	NYSE	ROL	Mon, Mar 2, 2020	25.03	26.12	24.63	26.07
6988	NYSE	ROL	Fri, Feb 28, 2020	24.57	25.09	24.18	24.96
6987	NYSE	ROL	Thu, Feb 27, 2020	25.58	25.99	25.10	25.11
6986	NYSE	ROL	Wed, Feb 26, 2020	25.92	26.37	25.77	25.91
6985	NYSE	ROL	Tue, Feb 25, 2020	26.47	26.56	25.74	25.77
6984	NYSE	ROL	Mon, Feb 24, 2020	26.26	26.89	26.26	26.44
6983	NYSE	ROL	Fri, Feb 21, 2020	26.55	26.98	26.45	26.95
6982	NYSE	ROL	Thu, Feb 20, 2020	26.45	26.71	26.35	26.65
6981	NYSE	ROL	Wed, Feb 19, 2020	26.35	26.60	26.35	26.48
6980	NYSE	ROL	Tue, Feb 18, 2020	26.51	26.53	26.23	26.27
6979	NYSE	ROL	Fri, Feb 14, 2020	26.59	26.77	26.49	26.55
6978	NYSE	ROL	Thu, Feb 13, 2020	26.33	26.64	26.27	26.54
6977	NYSE	ROL	Wed, Feb 12, 2020	26.34	26.73	26.25	26.44
6976	NYSE	ROL	Tue, Feb 11, 2020	26.05	26.37	25.93	26.33
6975	NYSE	ROL	Mon, Feb 10, 2020	25.71	26.03	25.57	25.98
6974	NYSE	ROL	Fri, Feb 7, 2020	26.13	26.16	25.68	25.73
6973	NYSE	ROL	Thu, Feb 6, 2020	26.01	26.22	25.85	26.14
6972	NYSE	ROL	Wed, Feb 5, 2020	26.21	26.33	25.89	25.99
6971	NYSE	ROL	Tue, Feb 4, 2020	25.93	26.18	25.81	25.99
6970	NYSE	ROL	Mon, Feb 3, 2020	25.33	25.96	25.32	25.65
6969	NYSE	ROL	Fri, Jan 31, 2020	25.47	25.66	25.21	25.30
6968	NYSE	ROL	Thu, Jan 30, 2020	25.17	25.49	25.01	25.48
6967	NYSE	ROL	Wed, Jan 29, 2020	24.64	25.39	24.57	25.20
6966	NYSE	ROL	Tue, Jan 28, 2020	24.29	24.49	24.22	24.49
6965	NYSE	ROL	Mon, Jan 27, 2020	24.07	24.29	23.92	24.16
6964	NYSE	ROL	Fri, Jan 24, 2020	24.45	24.61	24.27	24.41
6963	NYSE	ROL	Thu, Jan 23, 2020	24.01	24.44	23.93	24.41
6962	NYSE	ROL	Wed, Jan 22, 2020	24.03	24.20	23.97	24.05
6961	NYSE	ROL	Tue, Jan 21, 2020	23.89	24.05	23.73	23.93
6960	NYSE	ROL	Fri, Jan 17, 2020	23.85	23.97	23.77	23.91
6959	NYSE	ROL	Thu, Jan 16, 2020	23.53	23.82	23.51	23.76
6958	NYSE	ROL	Wed, Jan 15, 2020	23.39	23.53	23.32	23.49
6957	NYSE	ROL	Tue, Jan 14, 2020	23.27	23.49	23.22	23.37
6956	NYSE	ROL	Mon, Jan 13, 2020	23.16	23.39	23.16	23.32
6955	NYSE	ROL	Fri, Jan 10, 2020	22.54	23.44	22.46	23.15
6954	NYSE	ROL	Thu, Jan 9, 2020	22.19	22.59	22.15	22.50
6953	NYSE	ROL	Wed, Jan 8, 2020	22.15	22.23	21.99	22.15
6952	NYSE	ROL	Tue, Jan 7, 2020	22.11	22.27	21.93	22.17
6951	NYSE	ROL	Mon, Jan 6, 2020	22.06	22.19	21.87	22.15
6950	NYSE	ROL	Fri, Jan 3, 2020	21.99	22.17	21.84	22.15
6949	NYSE	ROL	Thu, Jan 2, 2020	22.16	22.39	22.06	22.23
6948	NYSE	ROL	Tue, Dec 31, 2019	21.93	22.13	21.88	22.11
6947	NYSE	ROL	Mon, Dec 30, 2019	21.83	22.06	21.68	21.92
6946	NYSE	ROL	Fri, Dec 27, 2019	21.94	22.05	21.77	21.77
6945	NYSE	ROL	Thu, Dec 26, 2019	22.04	22.20	21.84	21.89
6944	NYSE	ROL	Tue, Dec 24, 2019	22.21	22.22	21.97	21.99
6943	NYSE	ROL	Mon, Dec 23, 2019	22.26	22.37	22.07	22.25
6942	NYSE	ROL	Fri, Dec 20, 2019	21.94	22.27	21.84	22.18
6941	NYSE	ROL	Thu, Dec 19, 2019	21.96	22.06	21.75	21.83
6940	NYSE	ROL	Wed, Dec 18, 2019	22.03	22.11	21.87	21.97
6939	NYSE	ROL	Tue, Dec 17, 2019	22.05	22.13	21.82	21.99
6938	NYSE	ROL	Mon, Dec 16, 2019	22.11	22.43	21.97	21.98
6937	NYSE	ROL	Fri, Dec 13, 2019	22.12	22.15	21.86	21.97
6936	NYSE	ROL	Thu, Dec 12, 2019	22.23	22.34	22.04	22.16
6935	NYSE	ROL	Wed, Dec 11, 2019	22.42	22.49	22.26	22.31
6934	NYSE	ROL	Tue, Dec 10, 2019	23.07	23.11	22.41	22.45
6933	NYSE	ROL	Mon, Dec 9, 2019	22.81	23.34	22.77	23.07
6932	NYSE	ROL	Fri, Dec 6, 2019	23.13	23.26	22.81	22.83
6931	NYSE	ROL	Thu, Dec 5, 2019	23.38	23.42	22.90	22.95
6930	NYSE	ROL	Wed, Dec 4, 2019	23.61	23.91	23.32	23.41
6929	NYSE	ROL	Tue, Dec 3, 2019	23.43	23.69	23.35	23.57
6928	NYSE	ROL	Mon, Dec 2, 2019	23.86	24.00	23.58	23.63
6927	NYSE	ROL	Fri, Nov 29, 2019	23.93	24.12	23.79	23.90
6926	NYSE	ROL	Wed, Nov 27, 2019	23.95	24.00	23.80	23.92
6925	NYSE	ROL	Tue, Nov 26, 2019	23.53	23.97	23.53	23.85
6924	NYSE	ROL	Mon, Nov 25, 2019	23.77	23.79	23.53	23.54
6923	NYSE	ROL	Fri, Nov 22, 2019	23.84	23.90	23.63	23.65
6922	NYSE	ROL	Thu, Nov 21, 2019	24.45	24.46	23.79	23.85
6921	NYSE	ROL	Wed, Nov 20, 2019	24.42	24.58	24.30	24.39
6920	NYSE	ROL	Tue, Nov 19, 2019	24.59	24.72	24.34	24.41
6919	NYSE	ROL	Mon, Nov 18, 2019	24.56	24.65	24.21	24.47
6918	NYSE	ROL	Fri, Nov 15, 2019	25.09	25.22	24.44	24.45
6917	NYSE	ROL	Thu, Nov 14, 2019	24.96	25.01	24.50	24.99
6916	NYSE	ROL	Wed, Nov 13, 2019	24.87	25.21	24.87	24.96
6915	NYSE	ROL	Tue, Nov 12, 2019	25.56	25.59	24.99	25.00
6914	NYSE	ROL	Mon, Nov 11, 2019	25.60	25.72	25.51	25.56
6913	NYSE	ROL	Fri, Nov 8, 2019	25.87	25.98	25.71	25.79
6912	NYSE	ROL	Thu, Nov 7, 2019	25.57	26.05	25.57	25.92
6911	NYSE	ROL	Wed, Nov 6, 2019	26.01	26.06	25.59	25.51
6910	NYSE	ROL	Tue, Nov 5, 2019	25.77	25.87	25.66	25.79
6909	NYSE	ROL	Mon, Nov 4, 2019	25.91	25.99	25.50	25.75
6908	NYSE	ROL	Fri, Nov 1, 2019	25.53	25.80	25.39	25.78
6907	NYSE	ROL	Thu, Oct 31, 2019	25.37	25.61	25.24	25.41
6906	NYSE	ROL	Wed, Oct 30, 2019	25.45	25.65	25.37	25.41
6905	NYSE	ROL	Tue, Oct 29, 2019	25.29	25.50	25.21	25.45
6904	NYSE	ROL	Mon, Oct 28, 2019	25.68	25.99	25.31	25.33
6903	NYSE	ROL	Fri, Oct 25, 2019	25.69	25.84	25.43	25.59
6902	NYSE	ROL	Thu, Oct 24, 2019	25.69	25.79	25.28	25.73
6901	NYSE	ROL	Wed, Oct 23, 2019	24.83	26.71	24.83	25.69
6900	NYSE	ROL	Tue, Oct 22, 2019	24.09	24.29	23.86	23.99
6899	NYSE	ROL	Mon, Oct 21, 2019	24.10	24.42	23.95	24.41
6898	NYSE	ROL	Fri, Oct 18, 2019	23.77	24.17	23.70	23.97
6897	NYSE	ROL	Thu, Oct 17, 2019	23.68	23.86	23.61	23.75
6896	NYSE	ROL	Wed, Oct 16, 2019	23.51	23.64	23.40	23.59
6895	NYSE	ROL	Tue, Oct 15, 2019	23.47	23.60	23.40	23.53
6894	NYSE	ROL	Mon, Oct 14, 2019	23.36	23.44	23.25	23.37
6893	NYSE	ROL	Fri, Oct 11, 2019	23.46	23.67	23.33	23.45
6892	NYSE	ROL	Thu, Oct 10, 2019	22.99	23.23	22.89	23.21
6891	NYSE	ROL	Wed, Oct 9, 2019	22.89	23.08	22.78	22.99
6890	NYSE	ROL	Tue, Oct 8, 2019	22.65	22.95	22.58	22.70
6889	NYSE	ROL	Mon, Oct 7, 2019	22.95	22.99	22.76	22.81
6888	NYSE	ROL	Fri, Oct 4, 2019	22.76	23.11	22.71	22.97
6887	NYSE	ROL	Thu, Oct 3, 2019	22.25	22.71	22.03	22.67
6886	NYSE	ROL	Wed, Oct 2, 2019	22.17	22.39	22.05	22.27
6885	NYSE	ROL	Tue, Oct 1, 2019	22.79	22.94	22.33	22.33
6884	NYSE	ROL	Mon, Sep 30, 2019	22.32	22.78	22.28	22.71
6883	NYSE	ROL	Fri, Sep 27, 2019	22.56	22.56	21.95	22.29
6882	NYSE	ROL	Thu, Sep 26, 2019	22.67	22.76	22.48	22.55
6881	NYSE	ROL	Wed, Sep 25, 2019	22.84	22.98	22.62	22.66
6880	NYSE	ROL	Tue, Sep 24, 2019	22.79	22.85	22.55	22.73
6879	NYSE	ROL	Mon, Sep 23, 2019	23.02	23.17	22.67	22.72
6878	NYSE	ROL	Fri, Sep 20, 2019	23.23	23.38	23.03	23.03
6877	NYSE	ROL	Thu, Sep 19, 2019	23.08	23.24	22.99	23.17
6876	NYSE	ROL	Wed, Sep 18, 2019	23.33	23.33	22.81	23.05
6875	NYSE	ROL	Tue, Sep 17, 2019	23.13	23.36	23.07	23.33
6874	NYSE	ROL	Mon, Sep 16, 2019	22.91	23.17	22.86	23.09
6873	NYSE	ROL	Fri, Sep 13, 2019	23.29	23.31	22.87	23.03
6872	NYSE	ROL	Thu, Sep 12, 2019	23.20	23.25	23.05	23.15
6871	NYSE	ROL	Wed, Sep 11, 2019	23.09	23.30	22.97	23.21
6870	NYSE	ROL	Tue, Sep 10, 2019	22.81	23.17	22.58	23.04
6869	NYSE	ROL	Mon, Sep 9, 2019	22.70	22.89	22.50	22.88
6868	NYSE	ROL	Fri, Sep 6, 2019	22.81	22.91	22.53	22.61
6867	NYSE	ROL	Thu, Sep 5, 2019	22.62	23.09	22.55	22.80
6866	NYSE	ROL	Wed, Sep 4, 2019	22.27	22.44	22.07	22.39
6865	NYSE	ROL	Tue, Sep 3, 2019	21.71	22.11	21.70	22.09
6864	NYSE	ROL	Fri, Aug 30, 2019	21.89	21.99	21.75	21.87
6863	NYSE	ROL	Thu, Aug 29, 2019	21.54	21.80	21.54	21.76
6862	NYSE	ROL	Wed, Aug 28, 2019	20.95	21.34	20.91	21.33
6861	NYSE	ROL	Tue, Aug 27, 2019	21.34	21.72	20.99	21.02
6860	NYSE	ROL	Mon, Aug 26, 2019	21.36	21.53	21.08	21.15
6859	NYSE	ROL	Fri, Aug 23, 2019	21.85	21.92	21.22	21.31
6858	NYSE	ROL	Thu, Aug 22, 2019	22.13	22.27	21.94	22.01
6857	NYSE	ROL	Wed, Aug 21, 2019	22.29	22.31	22.05	22.15
6856	NYSE	ROL	Tue, Aug 20, 2019	22.05	22.19	21.81	22.11
6855	NYSE	ROL	Mon, Aug 19, 2019	22.25	22.32	21.98	22.17
6854	NYSE	ROL	Fri, Aug 16, 2019	21.84	22.36	21.84	22.03
6853	NYSE	ROL	Thu, Aug 15, 2019	21.56	21.74	21.42	21.70
6852	NYSE	ROL	Wed, Aug 14, 2019	21.44	21.69	21.35	21.47
6851	NYSE	ROL	Tue, Aug 13, 2019	21.53	21.91	21.51	21.71
6850	NYSE	ROL	Mon, Aug 12, 2019	21.85	21.93	21.48	21.67
6849	NYSE	ROL	Fri, Aug 9, 2019	22.15	22.25	21.95	21.95
6848	NYSE	ROL	Thu, Aug 8, 2019	21.95	22.17	21.78	22.14
6847	NYSE	ROL	Wed, Aug 7, 2019	21.48	21.90	21.20	21.74
6846	NYSE	ROL	Tue, Aug 6, 2019	21.55	21.98	21.44	21.67
6845	NYSE	ROL	Mon, Aug 5, 2019	21.67	21.82	21.25	21.43
6844	NYSE	ROL	Fri, Aug 2, 2019	21.95	22.09	21.71	22.01
6843	NYSE	ROL	Thu, Aug 1, 2019	22.38	22.72	22.01	22.05
6842	NYSE	ROL	Wed, Jul 31, 2019	22.67	22.80	22.27	22.35
6841	NYSE	ROL	Tue, Jul 30, 2019	22.53	22.86	22.41	22.67
6840	NYSE	ROL	Mon, Jul 29, 2019	22.84	23.13	22.48	22.59
6839	NYSE	ROL	Fri, Jul 26, 2019	22.79	23.00	22.00	22.84
6838	NYSE	ROL	Thu, Jul 25, 2019	22.46	23.11	22.04	22.68
6837	NYSE	ROL	Wed, Jul 24, 2019	25.02	25.02	22.53	22.77
6836	NYSE	ROL	Tue, Jul 23, 2019	25.49	25.56	25.19	25.43
6835	NYSE	ROL	Mon, Jul 22, 2019	25.21	25.52	25.07	25.35
6834	NYSE	ROL	Fri, Jul 19, 2019	25.38	25.40	25.19	25.21
6833	NYSE	ROL	Thu, Jul 18, 2019	25.18	25.40	25.13	25.27
6832	NYSE	ROL	Wed, Jul 17, 2019	25.19	25.49	25.14	25.20
6831	NYSE	ROL	Tue, Jul 16, 2019	25.09	25.40	25.09	25.18
6830	NYSE	ROL	Mon, Jul 15, 2019	24.97	25.24	24.93	25.11
6829	NYSE	ROL	Fri, Jul 12, 2019	24.87	25.04	24.61	24.97
6828	NYSE	ROL	Thu, Jul 11, 2019	24.85	24.92	24.66	24.85
6827	NYSE	ROL	Wed, Jul 10, 2019	24.66	25.00	24.66	24.82
6826	NYSE	ROL	Tue, Jul 9, 2019	24.61	24.70	24.41	24.68
6825	NYSE	ROL	Mon, Jul 8, 2019	24.73	24.80	24.48	24.71
6824	NYSE	ROL	Fri, Jul 5, 2019	24.67	24.81	24.53	24.79
6823	NYSE	ROL	Wed, Jul 3, 2019	24.57	24.83	24.55	24.71
6822	NYSE	ROL	Tue, Jul 2, 2019	24.15	24.71	24.15	24.45
6821	NYSE	ROL	Mon, Jul 1, 2019	24.07	24.38	24.01	24.16
6820	NYSE	ROL	Fri, Jun 28, 2019	24.41	24.41	23.54	23.91
6819	NYSE	ROL	Thu, Jun 27, 2019	23.61	24.58	23.60	24.42
6818	NYSE	ROL	Wed, Jun 26, 2019	23.19	23.62	22.67	23.61
6817	NYSE	ROL	Tue, Jun 25, 2019	24.45	24.58	24.23	24.43
6816	NYSE	ROL	Mon, Jun 24, 2019	24.95	25.13	24.40	24.43
6815	NYSE	ROL	Fri, Jun 21, 2019	25.23	25.24	25.01	25.05
6814	NYSE	ROL	Thu, Jun 20, 2019	25.33	25.50	25.19	25.31
6813	NYSE	ROL	Wed, Jun 19, 2019	25.11	25.29	25.00	25.23
6812	NYSE	ROL	Tue, Jun 18, 2019	25.07	25.29	25.07	25.13
6811	NYSE	ROL	Mon, Jun 17, 2019	25.15	25.31	24.97	24.99
6810	NYSE	ROL	Fri, Jun 14, 2019	25.13	25.19	24.92	25.10
6809	NYSE	ROL	Thu, Jun 13, 2019	25.27	25.37	25.07	25.17
6808	NYSE	ROL	Wed, Jun 12, 2019	25.05	25.27	25.05	25.19
6807	NYSE	ROL	Tue, Jun 11, 2019	25.53	25.55	24.90	25.03
6806	NYSE	ROL	Mon, Jun 10, 2019	25.77	25.91	25.45	25.48
6805	NYSE	ROL	Fri, Jun 7, 2019	25.47	25.87	25.33	25.66
6804	NYSE	ROL	Thu, Jun 6, 2019	25.32	25.43	25.07	25.31
6803	NYSE	ROL	Wed, Jun 5, 2019	25.44	25.47	25.06	25.33
6802	NYSE	ROL	Tue, Jun 4, 2019	24.95	25.34	24.90	25.31
6801	NYSE	ROL	Mon, Jun 3, 2019	25.01	25.29	24.75	24.88
6800	NYSE	ROL	Fri, May 31, 2019	24.89	25.27	24.85	25.05
6799	NYSE	ROL	Thu, May 30, 2019	24.67	25.19	24.64	25.15
6798	NYSE	ROL	Wed, May 29, 2019	24.26	24.65	24.16	24.61
6797	NYSE	ROL	Tue, May 28, 2019	24.77	24.86	24.31	24.39
6796	NYSE	ROL	Fri, May 24, 2019	24.75	24.85	24.55	24.69
6795	NYSE	ROL	Thu, May 23, 2019	24.85	24.85	24.33	24.57
6794	NYSE	ROL	Wed, May 22, 2019	25.01	25.27	24.93	25.00
6793	NYSE	ROL	Tue, May 21, 2019	24.84	25.07	24.80	25.03
6792	NYSE	ROL	Mon, May 20, 2019	24.49	24.71	24.49	24.68
6791	NYSE	ROL	Fri, May 17, 2019	24.39	24.86	24.37	24.59
6790	NYSE	ROL	Thu, May 16, 2019	24.28	24.61	24.25	24.60
6789	NYSE	ROL	Wed, May 15, 2019	23.86	24.27	23.81	24.21
6788	NYSE	ROL	Tue, May 14, 2019	23.90	24.24	23.90	24.09
6787	NYSE	ROL	Mon, May 13, 2019	23.93	24.01	23.64	23.80
6786	NYSE	ROL	Fri, May 10, 2019	24.23	24.36	23.85	24.29
6785	NYSE	ROL	Thu, May 9, 2019	24.25	24.42	23.79	24.32
6784	NYSE	ROL	Wed, May 8, 2019	24.45	24.65	24.39	24.42
6783	NYSE	ROL	Tue, May 7, 2019	24.83	24.93	24.35	24.50
6782	NYSE	ROL	Mon, May 6, 2019	24.92	25.12	24.82	25.05
6781	NYSE	ROL	Fri, May 3, 2019	25.09	25.49	24.85	25.24
6780	NYSE	ROL	Thu, May 2, 2019	24.77	25.17	24.59	25.01
6779	NYSE	ROL	Wed, May 1, 2019	25.79	25.79	24.69	24.76
6778	NYSE	ROL	Tue, Apr 30, 2019	25.98	26.00	25.65	25.78
6777	NYSE	ROL	Mon, Apr 29, 2019	26.07	26.12	25.80	25.93
6776	NYSE	ROL	Fri, Apr 26, 2019	26.23	26.23	25.90	26.07
6775	NYSE	ROL	Thu, Apr 25, 2019	26.24	26.38	25.85	26.07
6774	NYSE	ROL	Wed, Apr 24, 2019	27.90	27.93	26.08	26.23
6773	NYSE	ROL	Tue, Apr 23, 2019	29.02	29.27	28.96	29.17
6772	NYSE	ROL	Mon, Apr 22, 2019	28.87	29.02	28.69	28.97
6771	NYSE	ROL	Thu, Apr 18, 2019	28.60	28.93	28.60	28.87
6770	NYSE	ROL	Wed, Apr 17, 2019	28.81	28.88	28.54	28.63
6769	NYSE	ROL	Tue, Apr 16, 2019	28.81	28.85	28.67	28.77
6768	NYSE	ROL	Mon, Apr 15, 2019	28.70	28.90	28.67	28.71
6767	NYSE	ROL	Fri, Apr 12, 2019	28.33	28.65	28.29	28.62
6766	NYSE	ROL	Thu, Apr 11, 2019	28.01	28.39	27.94	28.27
6765	NYSE	ROL	Wed, Apr 10, 2019	27.80	27.96	27.77	27.89
6764	NYSE	ROL	Tue, Apr 9, 2019	27.79	27.89	27.72	27.78
6763	NYSE	ROL	Mon, Apr 8, 2019	27.79	27.88	27.59	27.87
6762	NYSE	ROL	Fri, Apr 5, 2019	27.85	27.94	27.70	27.83
6761	NYSE	ROL	Thu, Apr 4, 2019	28.12	28.13	27.63	27.80
6760	NYSE	ROL	Wed, Apr 3, 2019	28.02	28.26	27.97	28.11
6759	NYSE	ROL	Tue, Apr 2, 2019	28.00	28.01	27.78	27.91
6758	NYSE	ROL	Mon, Apr 1, 2019	27.89	28.01	27.75	27.97
6757	NYSE	ROL	Fri, Mar 29, 2019	27.83	27.91	27.67	27.75
6756	NYSE	ROL	Thu, Mar 28, 2019	27.55	27.83	27.41	27.79
6755	NYSE	ROL	Wed, Mar 27, 2019	27.33	27.55	27.27	27.47
6754	NYSE	ROL	Tue, Mar 26, 2019	27.11	27.39	27.04	27.33
6753	NYSE	ROL	Mon, Mar 25, 2019	26.90	27.22	26.82	27.05
6752	NYSE	ROL	Fri, Mar 22, 2019	27.29	27.34	26.91	26.92
6751	NYSE	ROL	Thu, Mar 21, 2019	26.99	27.43	26.94	27.39
6750	NYSE	ROL	Wed, Mar 20, 2019	27.15	27.18	26.85	27.03
6749	NYSE	ROL	Tue, Mar 19, 2019	27.37	27.41	27.13	27.22
6748	NYSE	ROL	Mon, Mar 18, 2019	26.99	27.35	26.99	27.33
6747	NYSE	ROL	Fri, Mar 15, 2019	27.09	27.31	26.91	26.97
6746	NYSE	ROL	Thu, Mar 14, 2019	27.35	27.47	27.16	27.35
6745	NYSE	ROL	Wed, Mar 13, 2019	27.26	27.40	27.15	27.37
6744	NYSE	ROL	Tue, Mar 12, 2019	27.20	27.26	27.04	27.12
6743	NYSE	ROL	Mon, Mar 11, 2019	26.77	27.17	26.75	27.13
6742	NYSE	ROL	Fri, Mar 8, 2019	26.51	26.75	26.45	26.74
6741	NYSE	ROL	Thu, Mar 7, 2019	26.73	26.80	26.57	26.65
6740	NYSE	ROL	Wed, Mar 6, 2019	26.80	26.97	26.69	26.81
6739	NYSE	ROL	Tue, Mar 5, 2019	26.83	27.05	26.83	26.84
6738	NYSE	ROL	Mon, Mar 4, 2019	26.69	26.93	26.49	26.87
6737	NYSE	ROL	Fri, Mar 1, 2019	26.63	26.65	26.31	26.52
6736	NYSE	ROL	Thu, Feb 28, 2019	26.19	26.48	26.08	26.44
6735	NYSE	ROL	Wed, Feb 27, 2019	26.01	26.26	25.92	26.19
6734	NYSE	ROL	Tue, Feb 26, 2019	26.13	26.45	26.09	26.11
6733	NYSE	ROL	Mon, Feb 25, 2019	26.25	26.47	26.11	26.11
6732	NYSE	ROL	Fri, Feb 22, 2019	26.43	26.50	26.27	26.29
6731	NYSE	ROL	Thu, Feb 21, 2019	26.22	26.48	26.03	26.41
6730	NYSE	ROL	Wed, Feb 20, 2019	26.47	26.52	26.09	26.23
6729	NYSE	ROL	Tue, Feb 19, 2019	26.75	26.77	26.28	26.47
6728	NYSE	ROL	Fri, Feb 15, 2019	26.69	26.91	26.63	26.74
6727	NYSE	ROL	Thu, Feb 14, 2019	26.05	26.52	26.05	26.45
6726	NYSE	ROL	Wed, Feb 13, 2019	26.03	26.27	25.99	26.25
6725	NYSE	ROL	Tue, Feb 12, 2019	25.65	26.01	25.63	25.99
6724	NYSE	ROL	Mon, Feb 11, 2019	25.31	25.55	25.27	25.52
6723	NYSE	ROL	Fri, Feb 8, 2019	24.92	25.24	24.87	25.24
6722	NYSE	ROL	Thu, Feb 7, 2019	24.75	25.10	24.71	25.00
6721	NYSE	ROL	Wed, Feb 6, 2019	25.07	25.10	24.78	24.93
6720	NYSE	ROL	Tue, Feb 5, 2019	24.67	25.12	24.57	25.10
6719	NYSE	ROL	Mon, Feb 4, 2019	24.91	24.95	24.53	24.61
6718	NYSE	ROL	Fri, Feb 1, 2019	24.93	25.17	24.75	24.95
6717	NYSE	ROL	Thu, Jan 31, 2019	24.69	25.01	24.61	24.83
6716	NYSE	ROL	Wed, Jan 30, 2019	24.63	24.82	24.31	24.69
6715	NYSE	ROL	Tue, Jan 29, 2019	25.03	25.05	24.58	24.62
6714	NYSE	ROL	Mon, Jan 28, 2019	25.22	25.35	24.75	24.91
6713	NYSE	ROL	Fri, Jan 25, 2019	25.35	25.79	25.17	25.42
6712	NYSE	ROL	Thu, Jan 24, 2019	24.71	25.20	24.27	25.19
6711	NYSE	ROL	Wed, Jan 23, 2019	24.19	24.80	23.38	24.80
6710	NYSE	ROL	Tue, Jan 22, 2019	25.84	26.07	25.33	25.60
6709	NYSE	ROL	Fri, Jan 18, 2019	25.33	25.87	25.32	25.79
6708	NYSE	ROL	Thu, Jan 17, 2019	25.35	25.62	25.11	25.27
6707	NYSE	ROL	Wed, Jan 16, 2019	25.70	25.80	25.26	25.43
6706	NYSE	ROL	Tue, Jan 15, 2019	25.69	25.84	25.47	25.73
6705	NYSE	ROL	Mon, Jan 14, 2019	25.33	25.63	25.10	25.58
6704	NYSE	ROL	Fri, Jan 11, 2019	25.67	25.83	25.45	25.53
6703	NYSE	ROL	Thu, Jan 10, 2019	25.34	25.79	25.20	25.77
6702	NYSE	ROL	Wed, Jan 9, 2019	25.02	25.44	24.81	25.34
6701	NYSE	ROL	Tue, Jan 8, 2019	24.65	24.89	24.22	24.84
6700	NYSE	ROL	Mon, Jan 7, 2019	24.27	24.67	24.27	24.40
6699	NYSE	ROL	Fri, Jan 4, 2019	23.85	24.41	23.68	24.33
6698	NYSE	ROL	Thu, Jan 3, 2019	23.77	23.86	23.24	23.57
6697	NYSE	ROL	Wed, Jan 2, 2019	23.83	23.89	23.28	23.85
6696	NYSE	ROL	Mon, Dec 31, 2018	23.95	24.17	23.77	24.07
6695	NYSE	ROL	Fri, Dec 28, 2018	23.93	24.07	23.53	23.78
6694	NYSE	ROL	Thu, Dec 27, 2018	23.20	23.89	23.01	23.89
6693	NYSE	ROL	Wed, Dec 26, 2018	22.63	23.48	22.50	23.46
6692	NYSE	ROL	Mon, Dec 24, 2018	23.00	23.10	22.51	22.53
6691	NYSE	ROL	Fri, Dec 21, 2018	23.43	23.91	22.89	23.07
6690	NYSE	ROL	Thu, Dec 20, 2018	23.45	23.65	23.17	23.41
6689	NYSE	ROL	Wed, Dec 19, 2018	23.82	24.44	23.41	23.53
6688	NYSE	ROL	Tue, Dec 18, 2018	24.07	24.26	23.62	23.81
6687	NYSE	ROL	Mon, Dec 17, 2018	24.38	24.45	23.78	23.90
6686	NYSE	ROL	Fri, Dec 14, 2018	24.67	25.14	24.25	24.40
6685	NYSE	ROL	Thu, Dec 13, 2018	25.47	25.52	24.37	25.05
6684	NYSE	ROL	Wed, Dec 12, 2018	25.63	26.03	25.51	25.52
6683	NYSE	ROL	Tue, Dec 11, 2018	25.98	25.98	25.24	25.49
6682	NYSE	ROL	Mon, Dec 10, 2018	25.44	25.57	24.96	25.50
6681	NYSE	ROL	Fri, Dec 7, 2018	26.15	26.41	25.32	25.44
6680	NYSE	ROL	Thu, Dec 6, 2018	26.76	27.26	25.57	26.20
6679	NYSE	ROL	Tue, Dec 4, 2018	28.37	28.63	27.75	27.78
6678	NYSE	ROL	Mon, Dec 3, 2018	28.49	28.53	27.72	28.35
6677	NYSE	ROL	Fri, Nov 30, 2018	28.38	28.54	28.23	28.25
6676	NYSE	ROL	Thu, Nov 29, 2018	28.15	28.44	27.98	28.33
6675	NYSE	ROL	Wed, Nov 28, 2018	27.50	28.25	27.50	28.21
6674	NYSE	ROL	Tue, Nov 27, 2018	27.12	27.47	27.04	27.46
6673	NYSE	ROL	Mon, Nov 26, 2018	26.89	27.16	26.79	27.16
6672	NYSE	ROL	Fri, Nov 23, 2018	26.65	26.91	26.57	26.67
6671	NYSE	ROL	Wed, Nov 21, 2018	27.07	27.18	26.76	26.80
6670	NYSE	ROL	Tue, Nov 20, 2018	27.08	27.32	26.94	26.98
6669	NYSE	ROL	Mon, Nov 19, 2018	27.48	27.55	27.06	27.28
6668	NYSE	ROL	Fri, Nov 16, 2018	26.94	27.56	26.88	27.48
6667	NYSE	ROL	Thu, Nov 15, 2018	26.52	27.13	26.35	27.06
6666	NYSE	ROL	Wed, Nov 14, 2018	26.77	26.92	26.52	26.67
6665	NYSE	ROL	Tue, Nov 13, 2018	26.92	26.96	26.51	26.64
6664	NYSE	ROL	Mon, Nov 12, 2018	27.25	27.37	26.79	26.83
6663	NYSE	ROL	Fri, Nov 9, 2018	27.44	27.59	27.02	27.28
6662	NYSE	ROL	Thu, Nov 8, 2018	27.25	27.56	27.19	27.56
6661	NYSE	ROL	Wed, Nov 7, 2018	26.56	27.40	26.42	27.22
6660	NYSE	ROL	Tue, Nov 6, 2018	26.47	26.49	26.28	26.36
6659	NYSE	ROL	Mon, Nov 5, 2018	26.36	26.49	26.16	26.41
6658	NYSE	ROL	Fri, Nov 2, 2018	26.26	26.52	26.04	26.38
6657	NYSE	ROL	Thu, Nov 1, 2018	26.28	26.39	26.06	26.11
6656	NYSE	ROL	Wed, Oct 31, 2018	26.11	26.63	26.03	26.31
6655	NYSE	ROL	Tue, Oct 30, 2018	25.57	25.93	25.45	25.90
6654	NYSE	ROL	Mon, Oct 29, 2018	25.64	26.05	25.20	25.52
6653	NYSE	ROL	Fri, Oct 26, 2018	24.90	25.48	24.74	25.32
6652	NYSE	ROL	Thu, Oct 25, 2018	25.53	25.53	24.83	25.22
6651	NYSE	ROL	Wed, Oct 24, 2018	25.56	26.08	25.07	25.46
6650	NYSE	ROL	Tue, Oct 23, 2018	24.96	25.28	24.66	25.08
6649	NYSE	ROL	Mon, Oct 22, 2018	25.37	25.57	25.25	25.33
6648	NYSE	ROL	Fri, Oct 19, 2018	25.23	25.54	25.16	25.28
6647	NYSE	ROL	Thu, Oct 18, 2018	25.46	25.63	25.04	25.11
6646	NYSE	ROL	Wed, Oct 17, 2018	25.63	25.76	25.30	25.50
6645	NYSE	ROL	Tue, Oct 16, 2018	25.20	25.60	25.05	25.58
6644	NYSE	ROL	Mon, Oct 15, 2018	24.93	25.21	24.72	25.03
6643	NYSE	ROL	Fri, Oct 12, 2018	25.01	25.09	24.61	24.96
6642	NYSE	ROL	Thu, Oct 11, 2018	25.08	25.21	24.64	24.69
6641	NYSE	ROL	Wed, Oct 10, 2018	26.20	26.21	25.15	25.17
6640	NYSE	ROL	Tue, Oct 9, 2018	26.19	26.55	26.17	26.27
6639	NYSE	ROL	Mon, Oct 8, 2018	26.28	26.39	25.90	26.19
6638	NYSE	ROL	Fri, Oct 5, 2018	26.33	26.58	26.23	26.35
6637	NYSE	ROL	Thu, Oct 4, 2018	25.94	26.32	25.89	26.24
6636	NYSE	ROL	Wed, Oct 3, 2018	26.47	26.60	26.12	26.14
6635	NYSE	ROL	Tue, Oct 2, 2018	26.36	26.69	26.29	26.42
6634	NYSE	ROL	Mon, Oct 1, 2018	27.07	27.11	26.13	26.23
6633	NYSE	ROL	Fri, Sep 28, 2018	26.25	27.01	26.05	26.97
6632	NYSE	ROL	Thu, Sep 27, 2018	26.88	26.88	26.28	26.34
6631	NYSE	ROL	Wed, Sep 26, 2018	27.56	27.57	26.75	26.81
6630	NYSE	ROL	Tue, Sep 25, 2018	27.53	27.78	27.34	27.77
6629	NYSE	ROL	Mon, Sep 24, 2018	27.78	27.78	27.40	27.44
6628	NYSE	ROL	Fri, Sep 21, 2018	27.99	28.12	27.76	27.78
6627	NYSE	ROL	Thu, Sep 20, 2018	27.90	27.94	27.72	27.89
6626	NYSE	ROL	Wed, Sep 19, 2018	28.44	28.44	27.67	27.76
6625	NYSE	ROL	Tue, Sep 18, 2018	28.13	28.62	28.13	28.52
6624	NYSE	ROL	Mon, Sep 17, 2018	28.20	28.27	27.94	28.12
6623	NYSE	ROL	Fri, Sep 14, 2018	28.32	28.38	28.08	28.19
6622	NYSE	ROL	Thu, Sep 13, 2018	28.36	28.44	28.15	28.32
6621	NYSE	ROL	Wed, Sep 12, 2018	27.88	28.36	27.84	28.21
6620	NYSE	ROL	Tue, Sep 11, 2018	27.68	27.97	27.57	27.84
6619	NYSE	ROL	Mon, Sep 10, 2018	27.47	27.68	27.41	27.64
6618	NYSE	ROL	Fri, Sep 7, 2018	27.14	27.48	27.12	27.35
6617	NYSE	ROL	Thu, Sep 6, 2018	26.84	27.25	26.84	27.17
6616	NYSE	ROL	Wed, Sep 5, 2018	26.82	26.94	26.62	26.85
6615	NYSE	ROL	Tue, Sep 4, 2018	26.68	26.90	26.60	26.89
6614	NYSE	ROL	Fri, Aug 31, 2018	26.63	26.76	26.56	26.70
6613	NYSE	ROL	Thu, Aug 30, 2018	26.58	26.77	26.50	26.68
6612	NYSE	ROL	Wed, Aug 29, 2018	26.49	26.65	26.42	26.56
6611	NYSE	ROL	Tue, Aug 28, 2018	26.57	26.66	26.33	26.48
6610	NYSE	ROL	Mon, Aug 27, 2018	26.12	26.45	26.11	26.44
6609	NYSE	ROL	Fri, Aug 24, 2018	25.88	26.11	25.85	26.03
6608	NYSE	ROL	Thu, Aug 23, 2018	25.68	25.85	25.57	25.84
6607	NYSE	ROL	Wed, Aug 22, 2018	25.60	25.83	25.55	25.71
6606	NYSE	ROL	Tue, Aug 21, 2018	25.55	25.77	25.50	25.64
6605	NYSE	ROL	Mon, Aug 20, 2018	25.50	25.62	25.42	25.54
6604	NYSE	ROL	Fri, Aug 17, 2018	25.41	25.56	25.31	25.42
6603	NYSE	ROL	Thu, Aug 16, 2018	25.33	25.49	25.16	25.41
6602	NYSE	ROL	Wed, Aug 15, 2018	25.09	25.24	24.96	25.19
6601	NYSE	ROL	Tue, Aug 14, 2018	25.05	25.31	24.97	25.22
6600	NYSE	ROL	Mon, Aug 13, 2018	25.04	25.39	24.89	24.96
6599	NYSE	ROL	Fri, Aug 10, 2018	24.83	25.19	24.75	24.99
6598	NYSE	ROL	Thu, Aug 9, 2018	24.98	25.11	24.87	24.89
6597	NYSE	ROL	Wed, Aug 8, 2018	25.05	25.10	24.91	24.94
6596	NYSE	ROL	Tue, Aug 7, 2018	25.33	25.43	25.01	25.05
6595	NYSE	ROL	Mon, Aug 6, 2018	25.08	25.43	24.88	25.28
6594	NYSE	ROL	Fri, Aug 3, 2018	25.14	25.21	24.81	25.05
6593	NYSE	ROL	Thu, Aug 2, 2018	24.85	25.43	24.85	25.15
6592	NYSE	ROL	Wed, Aug 1, 2018	24.43	24.93	24.43	24.91
6591	NYSE	ROL	Tue, Jul 31, 2018	24.31	24.62	24.23	24.42
6590	NYSE	ROL	Mon, Jul 30, 2018	24.78	24.82	24.17	24.22
6589	NYSE	ROL	Fri, Jul 27, 2018	24.99	25.09	24.63	24.80
6588	NYSE	ROL	Thu, Jul 26, 2018	24.81	24.97	24.65	24.93
6587	NYSE	ROL	Wed, Jul 25, 2018	24.47	24.90	24.17	24.82
6586	NYSE	ROL	Tue, Jul 24, 2018	24.91	24.96	24.45	24.63
6585	NYSE	ROL	Mon, Jul 23, 2018	24.80	25.10	24.79	24.91
6584	NYSE	ROL	Fri, Jul 20, 2018	24.62	24.89	24.55	24.83
6583	NYSE	ROL	Thu, Jul 19, 2018	24.60	24.80	24.58	24.67
6582	NYSE	ROL	Wed, Jul 18, 2018	24.40	24.68	24.31	24.67
6581	NYSE	ROL	Tue, Jul 17, 2018	24.43	24.50	24.26	24.41
6580	NYSE	ROL	Mon, Jul 16, 2018	24.52	24.64	24.40	24.46
6579	NYSE	ROL	Fri, Jul 13, 2018	24.82	24.94	24.54	24.55
6578	NYSE	ROL	Thu, Jul 12, 2018	24.62	24.87	24.50	24.82
6577	NYSE	ROL	Wed, Jul 11, 2018	24.33	24.66	24.27	24.48
6576	NYSE	ROL	Tue, Jul 10, 2018	24.47	24.47	24.29	24.44
6575	NYSE	ROL	Mon, Jul 9, 2018	24.05	24.50	24.05	24.44
6574	NYSE	ROL	Fri, Jul 6, 2018	23.62	24.12	23.62	23.97
6573	NYSE	ROL	Thu, Jul 5, 2018	23.60	23.65	23.31	23.62
6572	NYSE	ROL	Tue, Jul 3, 2018	23.65	23.67	23.39	23.48
6571	NYSE	ROL	Mon, Jul 2, 2018	23.35	23.64	23.15	23.61
6570	NYSE	ROL	Fri, Jun 29, 2018	23.47	23.53	23.35	23.37
6569	NYSE	ROL	Thu, Jun 28, 2018	23.05	23.41	22.96	23.32
6568	NYSE	ROL	Wed, Jun 27, 2018	23.23	23.28	23.00	23.02
6567	NYSE	ROL	Tue, Jun 26, 2018	23.22	23.43	23.12	23.13
6566	NYSE	ROL	Mon, Jun 25, 2018	23.27	23.28	22.96	23.17
6565	NYSE	ROL	Fri, Jun 22, 2018	23.37	23.47	23.13	23.29
6564	NYSE	ROL	Thu, Jun 21, 2018	23.31	23.40	23.14	23.30
6563	NYSE	ROL	Wed, Jun 20, 2018	23.43	23.54	23.28	23.31
6562	NYSE	ROL	Tue, Jun 19, 2018	23.36	23.48	23.16	23.43
6561	NYSE	ROL	Mon, Jun 18, 2018	23.24	23.59	23.04	23.52
6560	NYSE	ROL	Fri, Jun 15, 2018	23.22	23.44	23.00	23.39
6559	NYSE	ROL	Thu, Jun 14, 2018	23.12	23.25	22.96	23.23
6558	NYSE	ROL	Wed, Jun 13, 2018	23.52	23.62	23.04	23.04
6557	NYSE	ROL	Tue, Jun 12, 2018	23.25	23.46	23.24	23.46
6556	NYSE	ROL	Mon, Jun 11, 2018	23.47	23.59	23.16	23.22
6555	NYSE	ROL	Fri, Jun 8, 2018	23.52	23.65	23.32	23.47
6554	NYSE	ROL	Thu, Jun 7, 2018	23.40	23.59	23.38	23.47
6553	NYSE	ROL	Wed, Jun 6, 2018	23.08	23.36	23.05	23.36
6552	NYSE	ROL	Tue, Jun 5, 2018	22.87	23.11	22.82	23.04
6551	NYSE	ROL	Mon, Jun 4, 2018	22.58	23.01	22.58	22.84
6550	NYSE	ROL	Fri, Jun 1, 2018	22.26	22.37	22.04	22.23
6549	NYSE	ROL	Thu, May 31, 2018	22.68	22.74	22.12	22.12
6548	NYSE	ROL	Wed, May 30, 2018	22.48	22.88	22.48	22.71
6547	NYSE	ROL	Tue, May 29, 2018	22.14	22.59	22.07	22.37
6546	NYSE	ROL	Fri, May 25, 2018	22.35	22.44	22.25	22.28
6545	NYSE	ROL	Thu, May 24, 2018	22.27	22.40	22.21	22.36
6544	NYSE	ROL	Wed, May 23, 2018	22.19	22.27	22.06	22.27
6543	NYSE	ROL	Tue, May 22, 2018	22.64	22.64	22.23	22.25
6542	NYSE	ROL	Mon, May 21, 2018	22.42	22.60	22.41	22.59
6541	NYSE	ROL	Fri, May 18, 2018	22.26	22.42	22.24	22.27
6540	NYSE	ROL	Thu, May 17, 2018	22.31	22.36	22.16	22.22
6539	NYSE	ROL	Wed, May 16, 2018	22.32	22.42	22.22	22.25
6538	NYSE	ROL	Tue, May 15, 2018	22.21	22.32	22.09	22.28
6537	NYSE	ROL	Mon, May 14, 2018	22.48	22.52	22.31	22.35
6536	NYSE	ROL	Fri, May 11, 2018	22.07	22.58	22.07	22.47
6535	NYSE	ROL	Thu, May 10, 2018	22.10	22.22	22.06	22.10
6534	NYSE	ROL	Wed, May 9, 2018	22.15	22.27	21.92	22.06
6533	NYSE	ROL	Tue, May 8, 2018	22.20	22.28	22.09	22.12
6532	NYSE	ROL	Mon, May 7, 2018	22.05	22.33	21.95	22.25
6531	NYSE	ROL	Fri, May 4, 2018	21.54	22.08	21.44	22.02
6530	NYSE	ROL	Thu, May 3, 2018	21.55	21.77	21.39	21.59
6529	NYSE	ROL	Wed, May 2, 2018	21.72	21.73	21.49	21.56
6528	NYSE	ROL	Tue, May 1, 2018	21.52	21.74	21.40	21.70
6527	NYSE	ROL	Mon, Apr 30, 2018	21.84	22.01	21.56	21.56
6526	NYSE	ROL	Fri, Apr 27, 2018	21.84	21.93	21.71	21.80
6525	NYSE	ROL	Thu, Apr 26, 2018	21.83	22.07	21.73	21.84
6524	NYSE	ROL	Wed, Apr 25, 2018	22.37	22.51	21.66	21.93
6523	NYSE	ROL	Tue, Apr 24, 2018	23.11	23.19	22.39	22.52
6522	NYSE	ROL	Mon, Apr 23, 2018	23.18	23.32	22.95	23.00
6521	NYSE	ROL	Fri, Apr 20, 2018	23.40	23.45	23.10	23.18
6520	NYSE	ROL	Thu, Apr 19, 2018	23.80	23.83	23.47	23.48
6519	NYSE	ROL	Wed, Apr 18, 2018	24.00	24.07	23.59	23.84
6518	NYSE	ROL	Tue, Apr 17, 2018	23.56	24.11	23.44	23.98
6517	NYSE	ROL	Mon, Apr 16, 2018	23.00	23.40	22.90	23.40
6516	NYSE	ROL	Fri, Apr 13, 2018	22.92	22.93	22.68	22.80
6515	NYSE	ROL	Thu, Apr 12, 2018	22.76	22.91	22.73	22.81
6514	NYSE	ROL	Wed, Apr 11, 2018	22.69	22.83	22.57	22.71
6513	NYSE	ROL	Tue, Apr 10, 2018	22.79	22.95	22.65	22.81
6512	NYSE	ROL	Mon, Apr 9, 2018	22.46	22.76	22.42	22.53
6511	NYSE	ROL	Fri, Apr 6, 2018	22.67	22.77	22.13	22.33
6510	NYSE	ROL	Thu, Apr 5, 2018	22.99	23.00	22.76	22.80
6509	NYSE	ROL	Wed, Apr 4, 2018	22.35	22.91	22.34	22.85
6508	NYSE	ROL	Tue, Apr 3, 2018	22.36	22.69	22.35	22.59
6507	NYSE	ROL	Mon, Apr 2, 2018	22.67	22.82	22.04	22.23
6506	NYSE	ROL	Thu, Mar 29, 2018	22.57	22.87	22.41	22.68
6505	NYSE	ROL	Wed, Mar 28, 2018	22.41	22.61	22.24	22.43
6504	NYSE	ROL	Tue, Mar 27, 2018	23.00	23.08	22.31	22.41
6503	NYSE	ROL	Mon, Mar 26, 2018	22.53	22.99	22.46	22.94
6502	NYSE	ROL	Fri, Mar 23, 2018	22.43	22.74	22.23	22.24
6501	NYSE	ROL	Thu, Mar 22, 2018	22.90	23.03	22.53	22.54
6500	NYSE	ROL	Wed, Mar 21, 2018	23.09	23.23	22.94	23.02
6499	NYSE	ROL	Tue, Mar 20, 2018	22.86	23.14	22.86	23.10
6498	NYSE	ROL	Mon, Mar 19, 2018	22.88	23.09	22.77	22.88
6497	NYSE	ROL	Fri, Mar 16, 2018	22.84	22.94	22.67	22.87
6496	NYSE	ROL	Thu, Mar 15, 2018	22.94	23.06	22.74	22.81
6495	NYSE	ROL	Wed, Mar 14, 2018	23.25	23.27	22.92	22.98
6494	NYSE	ROL	Tue, Mar 13, 2018	23.48	23.56	23.17	23.21
6493	NYSE	ROL	Mon, Mar 12, 2018	23.56	23.56	23.35	23.48
6492	NYSE	ROL	Fri, Mar 9, 2018	23.25	23.52	23.23	23.50
6491	NYSE	ROL	Thu, Mar 8, 2018	23.28	23.44	22.99	23.21
6490	NYSE	ROL	Wed, Mar 7, 2018	22.58	23.23	22.56	23.20
6489	NYSE	ROL	Tue, Mar 6, 2018	22.36	22.77	22.33	22.77
6488	NYSE	ROL	Mon, Mar 5, 2018	22.00	22.41	21.90	22.33
6487	NYSE	ROL	Fri, Mar 2, 2018	21.87	22.10	21.79	22.07
6486	NYSE	ROL	Thu, Mar 1, 2018	22.36	22.38	21.86	21.98
6485	NYSE	ROL	Wed, Feb 28, 2018	22.63	22.70	22.34	22.34
6484	NYSE	ROL	Tue, Feb 27, 2018	22.84	22.88	22.51	22.63
6483	NYSE	ROL	Mon, Feb 26, 2018	22.85	22.85	22.59	22.85
6482	NYSE	ROL	Fri, Feb 23, 2018	22.45	22.75	22.21	22.75
6481	NYSE	ROL	Thu, Feb 22, 2018	22.22	22.54	22.22	22.39
6480	NYSE	ROL	Wed, Feb 21, 2018	22.19	22.33	22.02	22.21
6479	NYSE	ROL	Tue, Feb 20, 2018	22.03	22.31	21.89	22.20
6478	NYSE	ROL	Fri, Feb 16, 2018	21.64	22.27	21.64	22.17
6477	NYSE	ROL	Thu, Feb 15, 2018	21.56	21.68	21.46	21.67
6476	NYSE	ROL	Wed, Feb 14, 2018	20.91	21.48	20.85	21.42
6475	NYSE	ROL	Tue, Feb 13, 2018	20.91	21.08	20.82	20.97
6474	NYSE	ROL	Mon, Feb 12, 2018	20.58	21.01	20.53	20.92
6473	NYSE	ROL	Fri, Feb 9, 2018	20.42	20.65	19.87	20.37
6472	NYSE	ROL	Thu, Feb 8, 2018	21.20	21.20	20.20	20.20
6471	NYSE	ROL	Wed, Feb 7, 2018	20.78	21.36	20.67	21.11
6470	NYSE	ROL	Tue, Feb 6, 2018	20.53	20.97	20.26	20.83
6469	NYSE	ROL	Mon, Feb 5, 2018	21.40	21.44	20.79	20.80
6468	NYSE	ROL	Fri, Feb 2, 2018	21.71	21.75	21.41	21.42
6467	NYSE	ROL	Thu, Feb 1, 2018	21.92	21.96	21.65	21.85
6466	NYSE	ROL	Wed, Jan 31, 2018	22.22	22.36	21.88	21.93
6465	NYSE	ROL	Tue, Jan 30, 2018	22.26	22.42	21.91	22.09
6464	NYSE	ROL	Mon, Jan 29, 2018	22.44	22.58	22.32	22.33
6463	NYSE	ROL	Fri, Jan 26, 2018	22.53	22.53	22.30	22.49
6462	NYSE	ROL	Thu, Jan 25, 2018	22.64	22.65	22.04	22.44
6461	NYSE	ROL	Wed, Jan 24, 2018	21.68	23.02	21.68	22.44
6460	NYSE	ROL	Tue, Jan 23, 2018	21.24	21.35	21.08	21.28
6459	NYSE	ROL	Mon, Jan 22, 2018	21.28	21.40	21.16	21.28
6458	NYSE	ROL	Fri, Jan 19, 2018	21.21	21.34	21.13	21.28
6457	NYSE	ROL	Thu, Jan 18, 2018	21.20	21.30	21.12	21.16
6456	NYSE	ROL	Wed, Jan 17, 2018	21.13	21.28	21.12	21.20
6455	NYSE	ROL	Tue, Jan 16, 2018	21.28	21.44	21.08	21.11
6454	NYSE	ROL	Fri, Jan 12, 2018	21.27	21.27	21.13	21.16
6453	NYSE	ROL	Thu, Jan 11, 2018	20.98	21.20	20.95	21.20
6452	NYSE	ROL	Wed, Jan 10, 2018	21.09	21.13	20.89	20.97
6451	NYSE	ROL	Tue, Jan 9, 2018	21.14	21.21	21.01	21.17
6450	NYSE	ROL	Mon, Jan 8, 2018	20.89	21.19	20.82	21.15
6449	NYSE	ROL	Fri, Jan 5, 2018	21.05	21.08	20.79	20.94
6448	NYSE	ROL	Thu, Jan 4, 2018	20.74	21.08	20.67	21.04
6447	NYSE	ROL	Wed, Jan 3, 2018	20.64	20.84	20.57	20.66
6446	NYSE	ROL	Tue, Jan 2, 2018	20.82	20.83	20.53	20.73
6445	NYSE	ROL	Fri, Dec 29, 2017	20.71	20.84	20.62	20.68
6444	NYSE	ROL	Thu, Dec 28, 2017	20.89	20.92	20.65	20.70
6443	NYSE	ROL	Wed, Dec 27, 2017	20.76	20.88	20.70	20.80
6442	NYSE	ROL	Tue, Dec 26, 2017	20.64	20.86	20.58	20.74
6441	NYSE	ROL	Fri, Dec 22, 2017	20.86	20.86	20.56	20.64
6440	NYSE	ROL	Thu, Dec 21, 2017	21.00	21.08	20.82	20.83
6439	NYSE	ROL	Wed, Dec 20, 2017	20.88	21.02	20.79	20.96
6438	NYSE	ROL	Tue, Dec 19, 2017	20.75	20.94	20.72	20.85
6437	NYSE	ROL	Mon, Dec 18, 2017	20.80	20.94	20.61	20.82
6436	NYSE	ROL	Fri, Dec 15, 2017	20.38	20.93	20.38	20.81
6435	NYSE	ROL	Thu, Dec 14, 2017	20.36	20.49	20.28	20.31
6434	NYSE	ROL	Wed, Dec 13, 2017	20.11	20.53	20.04	20.35
6433	NYSE	ROL	Tue, Dec 12, 2017	20.16	20.28	20.01	20.13
6432	NYSE	ROL	Mon, Dec 11, 2017	20.46	20.50	20.06	20.15
6431	NYSE	ROL	Fri, Dec 8, 2017	20.66	20.68	20.43	20.44
6430	NYSE	ROL	Thu, Dec 7, 2017	20.51	20.79	20.39	20.65
6429	NYSE	ROL	Wed, Dec 6, 2017	20.20	20.58	20.18	20.52
6428	NYSE	ROL	Tue, Dec 5, 2017	20.56	20.59	20.25	20.54
6427	NYSE	ROL	Mon, Dec 4, 2017	20.89	20.96	20.48	20.49
6426	NYSE	ROL	Fri, Dec 1, 2017	20.59	20.77	20.31	20.76
6425	NYSE	ROL	Thu, Nov 30, 2017	20.46	20.77	20.37	20.60
6424	NYSE	ROL	Wed, Nov 29, 2017	20.12	20.52	20.07	20.49
6423	NYSE	ROL	Tue, Nov 28, 2017	20.13	20.23	20.07	20.16
6422	NYSE	ROL	Mon, Nov 27, 2017	20.10	20.32	20.10	20.11
6421	NYSE	ROL	Fri, Nov 24, 2017	20.19	20.24	20.04	20.10
6420	NYSE	ROL	Wed, Nov 22, 2017	20.19	20.21	20.02	20.14
6419	NYSE	ROL	Tue, Nov 21, 2017	20.15	20.19	20.01	20.18
6418	NYSE	ROL	Mon, Nov 20, 2017	20.06	20.11	19.96	20.08
6417	NYSE	ROL	Fri, Nov 17, 2017	20.12	20.23	19.98	20.00
6416	NYSE	ROL	Thu, Nov 16, 2017	20.04	20.24	19.95	20.14
6415	NYSE	ROL	Wed, Nov 15, 2017	20.05	20.12	19.95	19.97
6414	NYSE	ROL	Tue, Nov 14, 2017	20.13	20.33	20.04	20.13
6413	NYSE	ROL	Mon, Nov 13, 2017	19.94	20.17	19.84	20.15
6412	NYSE	ROL	Fri, Nov 10, 2017	19.85	20.00	19.83	20.00
6411	NYSE	ROL	Thu, Nov 9, 2017	19.95	20.08	19.75	19.88
6410	NYSE	ROL	Wed, Nov 8, 2017	20.20	20.20	20.01	20.01
6409	NYSE	ROL	Tue, Nov 7, 2017	20.11	20.29	20.04	20.16
6408	NYSE	ROL	Mon, Nov 6, 2017	20.08	20.20	19.95	20.05
6407	NYSE	ROL	Fri, Nov 3, 2017	19.90	20.18	19.88	20.12
6406	NYSE	ROL	Thu, Nov 2, 2017	19.43	19.87	19.43	19.87
6405	NYSE	ROL	Wed, Nov 1, 2017	19.56	19.62	19.25	19.42
6404	NYSE	ROL	Tue, Oct 31, 2017	19.19	19.54	19.03	19.52
6403	NYSE	ROL	Mon, Oct 30, 2017	19.38	19.48	19.19	19.21
6402	NYSE	ROL	Fri, Oct 27, 2017	19.60	19.60	19.25	19.31
6401	NYSE	ROL	Thu, Oct 26, 2017	19.60	19.65	19.52	19.57
6400	NYSE	ROL	Wed, Oct 25, 2017	20.75	20.75	19.48	19.60
6399	NYSE	ROL	Tue, Oct 24, 2017	21.13	21.19	20.84	20.96
6398	NYSE	ROL	Mon, Oct 23, 2017	21.22	21.28	21.14	21.16
6397	NYSE	ROL	Fri, Oct 20, 2017	21.22	21.24	21.16	21.20
6396	NYSE	ROL	Thu, Oct 19, 2017	21.15	21.20	21.06	21.18
6395	NYSE	ROL	Wed, Oct 18, 2017	21.28	21.32	21.16	21.18
6394	NYSE	ROL	Tue, Oct 17, 2017	21.20	21.29	21.16	21.25
6393	NYSE	ROL	Mon, Oct 16, 2017	21.14	21.46	21.03	21.19
6392	NYSE	ROL	Fri, Oct 13, 2017	21.22	21.27	21.09	21.16
6391	NYSE	ROL	Thu, Oct 12, 2017	21.10	21.30	21.10	21.15
6390	NYSE	ROL	Wed, Oct 11, 2017	21.05	21.19	21.02	21.10
6389	NYSE	ROL	Tue, Oct 10, 2017	21.00	21.06	20.88	21.04
6388	NYSE	ROL	Mon, Oct 9, 2017	20.88	20.92	20.77	20.90
6387	NYSE	ROL	Fri, Oct 6, 2017	20.47	20.84	20.37	20.83
6386	NYSE	ROL	Thu, Oct 5, 2017	20.57	20.60	20.46	20.51
6385	NYSE	ROL	Wed, Oct 4, 2017	20.48	20.60	20.36	20.54
6384	NYSE	ROL	Tue, Oct 3, 2017	20.36	20.51	20.28	20.50
6383	NYSE	ROL	Mon, Oct 2, 2017	20.53	20.57	20.24	20.32
6382	NYSE	ROL	Fri, Sep 29, 2017	20.30	20.54	20.28	20.51
6381	NYSE	ROL	Thu, Sep 28, 2017	20.18	20.34	20.04	20.34
6380	NYSE	ROL	Wed, Sep 27, 2017	20.29	20.44	20.14	20.24
6379	NYSE	ROL	Tue, Sep 26, 2017	19.96	20.32	19.96	20.27
6378	NYSE	ROL	Mon, Sep 25, 2017	19.91	19.96	19.83	19.96
6377	NYSE	ROL	Fri, Sep 22, 2017	19.78	19.98	19.78	19.88
6376	NYSE	ROL	Thu, Sep 21, 2017	19.73	19.80	19.70	19.76
6375	NYSE	ROL	Wed, Sep 20, 2017	19.63	19.76	19.63	19.74
6374	NYSE	ROL	Tue, Sep 19, 2017	19.48	19.67	19.43	19.64
6373	NYSE	ROL	Mon, Sep 18, 2017	19.60	19.60	19.41	19.48
6372	NYSE	ROL	Fri, Sep 15, 2017	19.66	19.77	19.52	19.56
6371	NYSE	ROL	Thu, Sep 14, 2017	19.52	19.78	19.48	19.76
6370	NYSE	ROL	Wed, Sep 13, 2017	19.69	19.70	19.51	19.52
6369	NYSE	ROL	Tue, Sep 12, 2017	19.82	19.82	19.66	19.68
6368	NYSE	ROL	Mon, Sep 11, 2017	19.92	19.96	19.76	19.80
6367	NYSE	ROL	Fri, Sep 8, 2017	19.73	19.86	19.59	19.84
6366	NYSE	ROL	Thu, Sep 7, 2017	19.74	19.82	19.65	19.78
6365	NYSE	ROL	Wed, Sep 6, 2017	19.75	19.76	19.54	19.75
6364	NYSE	ROL	Tue, Sep 5, 2017	19.72	19.79	19.62	19.70
6363	NYSE	ROL	Fri, Sep 1, 2017	19.77	19.79	19.66	19.75
6362	NYSE	ROL	Thu, Aug 31, 2017	19.51	19.75	19.39	19.74
6361	NYSE	ROL	Wed, Aug 30, 2017	19.65	19.65	19.31	19.46
6360	NYSE	ROL	Tue, Aug 29, 2017	19.83	19.92	19.66	19.68
6359	NYSE	ROL	Mon, Aug 28, 2017	19.98	19.98	19.85	19.92
6358	NYSE	ROL	Fri, Aug 25, 2017	19.89	19.99	19.82	19.89
6357	NYSE	ROL	Thu, Aug 24, 2017	19.96	19.98	19.80	19.84
6356	NYSE	ROL	Wed, Aug 23, 2017	19.81	19.90	19.76	19.82
6355	NYSE	ROL	Tue, Aug 22, 2017	19.67	19.90	19.65	19.89
6354	NYSE	ROL	Mon, Aug 21, 2017	19.42	19.63	19.38	19.62
6353	NYSE	ROL	Fri, Aug 18, 2017	19.53	19.58	19.40	19.40
6352	NYSE	ROL	Thu, Aug 17, 2017	19.60	19.75	19.55	19.55
6351	NYSE	ROL	Wed, Aug 16, 2017	19.56	19.72	19.56	19.64
6350	NYSE	ROL	Tue, Aug 15, 2017	19.56	19.63	19.39	19.53
6349	NYSE	ROL	Mon, Aug 14, 2017	19.49	19.67	19.44	19.56
6348	NYSE	ROL	Fri, Aug 11, 2017	19.23	19.54	19.07	19.32
6347	NYSE	ROL	Thu, Aug 10, 2017	19.53	19.54	19.27	19.36
6346	NYSE	ROL	Wed, Aug 9, 2017	19.70	19.70	19.56	19.60
6345	NYSE	ROL	Tue, Aug 8, 2017	19.60	19.84	19.57	19.69
6344	NYSE	ROL	Mon, Aug 7, 2017	19.56	19.69	19.49	19.57
6343	NYSE	ROL	Fri, Aug 4, 2017	19.56	19.62	19.47	19.51
6342	NYSE	ROL	Thu, Aug 3, 2017	19.33	19.57	19.32	19.56
6341	NYSE	ROL	Wed, Aug 2, 2017	19.36	19.36	19.15	19.33
6340	NYSE	ROL	Tue, Aug 1, 2017	19.41	19.45	19.31	19.32
6339	NYSE	ROL	Mon, Jul 31, 2017	19.43	19.48	19.29	19.29
6338	NYSE	ROL	Fri, Jul 28, 2017	19.23	19.40	19.23	19.35
6337	NYSE	ROL	Thu, Jul 27, 2017	19.43	19.50	19.08	19.23
6336	NYSE	ROL	Wed, Jul 26, 2017	18.56	19.51	18.50	19.33
6335	NYSE	ROL	Tue, Jul 25, 2017	18.49	18.60	18.35	18.49
6334	NYSE	ROL	Mon, Jul 24, 2017	18.39	18.56	18.36	18.45
6333	NYSE	ROL	Fri, Jul 21, 2017	18.29	18.49	18.24	18.39
6332	NYSE	ROL	Thu, Jul 20, 2017	18.40	18.44	18.31	18.34
6331	NYSE	ROL	Wed, Jul 19, 2017	18.16	18.43	18.16	18.39
6330	NYSE	ROL	Tue, Jul 18, 2017	18.13	18.38	18.10	18.37
6329	NYSE	ROL	Mon, Jul 17, 2017	18.13	18.21	18.04	18.16
6328	NYSE	ROL	Fri, Jul 14, 2017	18.18	18.28	18.13	18.13
6327	NYSE	ROL	Thu, Jul 13, 2017	18.31	18.31	18.08	18.17
6326	NYSE	ROL	Wed, Jul 12, 2017	18.22	18.40	18.22	18.32
6325	NYSE	ROL	Tue, Jul 11, 2017	18.12	18.22	18.01	18.12
6324	NYSE	ROL	Mon, Jul 10, 2017	18.16	18.19	18.04	18.14
6323	NYSE	ROL	Fri, Jul 7, 2017	17.96	18.25	17.88	18.19
6322	NYSE	ROL	Thu, Jul 6, 2017	18.01	18.15	17.87	17.90
6321	NYSE	ROL	Wed, Jul 5, 2017	17.90	18.22	17.73	18.16
6320	NYSE	ROL	Mon, Jul 3, 2017	18.19	18.19	17.90	17.90
6319	NYSE	ROL	Fri, Jun 30, 2017	18.03	18.18	18.00	18.09
6318	NYSE	ROL	Thu, Jun 29, 2017	18.24	18.24	17.81	17.96
6317	NYSE	ROL	Wed, Jun 28, 2017	18.40	18.42	18.20	18.25
6316	NYSE	ROL	Tue, Jun 27, 2017	18.57	18.59	18.30	18.30
6315	NYSE	ROL	Mon, Jun 26, 2017	18.71	18.71	18.52	18.60
6314	NYSE	ROL	Fri, Jun 23, 2017	18.58	18.74	18.54	18.67
6313	NYSE	ROL	Thu, Jun 22, 2017	18.90	18.94	18.51	18.57
6312	NYSE	ROL	Wed, Jun 21, 2017	19.22	19.23	18.94	18.97
6311	NYSE	ROL	Tue, Jun 20, 2017	19.40	19.44	19.18	19.23
6310	NYSE	ROL	Mon, Jun 19, 2017	19.31	19.40	19.26	19.40
6309	NYSE	ROL	Fri, Jun 16, 2017	19.08	19.27	19.08	19.24
6308	NYSE	ROL	Thu, Jun 15, 2017	19.00	19.26	18.92	19.24
6307	NYSE	ROL	Wed, Jun 14, 2017	19.21	19.37	19.13	19.21
6306	NYSE	ROL	Tue, Jun 13, 2017	19.03	19.15	18.97	19.14
6305	NYSE	ROL	Mon, Jun 12, 2017	18.89	19.06	18.88	19.00
6304	NYSE	ROL	Fri, Jun 9, 2017	18.96	18.98	18.72	18.88
6303	NYSE	ROL	Thu, Jun 8, 2017	18.88	18.98	18.68	18.95
6302	NYSE	ROL	Wed, Jun 7, 2017	18.90	18.96	18.74	18.86
6301	NYSE	ROL	Tue, Jun 6, 2017	18.93	19.06	18.85	18.88
6300	NYSE	ROL	Mon, Jun 5, 2017	19.14	19.16	19.02	19.03
6299	NYSE	ROL	Fri, Jun 2, 2017	18.92	19.27	18.92	19.14
6298	NYSE	ROL	Thu, Jun 1, 2017	19.22	19.23	18.63	18.90
6297	NYSE	ROL	Wed, May 31, 2017	18.78	19.30	18.78	19.14
6296	NYSE	ROL	Tue, May 30, 2017	19.11	19.13	18.48	18.81
6295	NYSE	ROL	Fri, May 26, 2017	19.22	19.34	19.09	19.15
6294	NYSE	ROL	Thu, May 25, 2017	19.09	19.23	19.07	19.22
6293	NYSE	ROL	Wed, May 24, 2017	19.01	19.13	18.97	19.04
6292	NYSE	ROL	Tue, May 23, 2017	18.80	18.99	18.73	18.89
6291	NYSE	ROL	Mon, May 22, 2017	18.52	18.83	18.45	18.80
6290	NYSE	ROL	Fri, May 19, 2017	18.22	18.47	18.18	18.45
6289	NYSE	ROL	Thu, May 18, 2017	18.08	18.26	17.97	18.14
6288	NYSE	ROL	Wed, May 17, 2017	17.96	18.18	17.87	18.08
6287	NYSE	ROL	Tue, May 16, 2017	18.22	18.22	18.09	18.15
6286	NYSE	ROL	Mon, May 15, 2017	18.10	18.21	18.06	18.16
6285	NYSE	ROL	Fri, May 12, 2017	17.93	18.08	17.89	18.05
6284	NYSE	ROL	Thu, May 11, 2017	17.80	18.00	17.72	17.96
6283	NYSE	ROL	Wed, May 10, 2017	17.71	17.86	17.64	17.84
6282	NYSE	ROL	Tue, May 9, 2017	17.66	17.74	17.56	17.71
6281	NYSE	ROL	Mon, May 8, 2017	17.78	17.78	17.55	17.60
6280	NYSE	ROL	Fri, May 5, 2017	17.64	17.84	17.58	17.73
6279	NYSE	ROL	Thu, May 4, 2017	17.42	17.60	17.39	17.60
6278	NYSE	ROL	Wed, May 3, 2017	17.32	17.41	17.25	17.36
6277	NYSE	ROL	Tue, May 2, 2017	17.42	17.50	17.32	17.39
6276	NYSE	ROL	Mon, May 1, 2017	17.34	17.45	17.18	17.42
6275	NYSE	ROL	Fri, Apr 28, 2017	17.41	17.51	17.23	17.26
6274	NYSE	ROL	Thu, Apr 27, 2017	16.94	17.46	16.85	17.41
6273	NYSE	ROL	Wed, Apr 26, 2017	16.90	16.99	16.56	16.88
6272	NYSE	ROL	Tue, Apr 25, 2017	17.02	17.12	16.95	16.95
6271	NYSE	ROL	Mon, Apr 24, 2017	17.01	17.07	16.88	16.99
6270	NYSE	ROL	Fri, Apr 21, 2017	16.86	16.91	16.70	16.80
6269	NYSE	ROL	Thu, Apr 20, 2017	16.67	16.95	16.66	16.87
6268	NYSE	ROL	Wed, Apr 19, 2017	16.48	16.62	16.47	16.60
6267	NYSE	ROL	Tue, Apr 18, 2017	16.30	16.49	16.21	16.45
6266	NYSE	ROL	Mon, Apr 17, 2017	16.12	16.35	16.11	16.35
6265	NYSE	ROL	Thu, Apr 13, 2017	16.19	16.27	16.08	16.08
6264	NYSE	ROL	Wed, Apr 12, 2017	16.37	16.40	16.18	16.20
6263	NYSE	ROL	Tue, Apr 11, 2017	16.24	16.42	16.24	16.40
6262	NYSE	ROL	Mon, Apr 10, 2017	16.23	16.33	16.17	16.27
6261	NYSE	ROL	Fri, Apr 7, 2017	16.11	16.28	16.06	16.20
6260	NYSE	ROL	Thu, Apr 6, 2017	16.12	16.15	15.99	16.14
6259	NYSE	ROL	Wed, Apr 5, 2017	16.22	16.25	16.06	16.10
6258	NYSE	ROL	Tue, Apr 4, 2017	15.97	16.20	15.97	16.14
6257	NYSE	ROL	Mon, Apr 3, 2017	16.52	16.54	15.92	15.99
6256	NYSE	ROL	Fri, Mar 31, 2017	16.40	16.55	16.36	16.50
6255	NYSE	ROL	Thu, Mar 30, 2017	16.22	16.43	16.22	16.41
6254	NYSE	ROL	Wed, Mar 29, 2017	16.12	16.30	16.05	16.28
6253	NYSE	ROL	Tue, Mar 28, 2017	15.94	16.16	15.94	16.12
6252	NYSE	ROL	Mon, Mar 27, 2017	15.88	15.99	15.78	15.97
6251	NYSE	ROL	Fri, Mar 24, 2017	16.05	16.12	15.96	16.03
6250	NYSE	ROL	Thu, Mar 23, 2017	16.02	16.14	15.95	16.01
6249	NYSE	ROL	Wed, Mar 22, 2017	15.98	16.08	15.92	16.01
6248	NYSE	ROL	Tue, Mar 21, 2017	16.33	16.35	15.98	16.00
6247	NYSE	ROL	Mon, Mar 20, 2017	16.44	16.44	16.26	16.28
6246	NYSE	ROL	Fri, Mar 17, 2017	16.37	16.49	16.35	16.40
6245	NYSE	ROL	Thu, Mar 16, 2017	16.40	16.44	16.35	16.38
6244	NYSE	ROL	Wed, Mar 15, 2017	16.30	16.47	16.28	16.39
6243	NYSE	ROL	Tue, Mar 14, 2017	16.17	16.27	16.13	16.24
6242	NYSE	ROL	Mon, Mar 13, 2017	16.17	16.25	16.12	16.20
6241	NYSE	ROL	Fri, Mar 10, 2017	16.11	16.31	16.09	16.21
6240	NYSE	ROL	Thu, Mar 9, 2017	16.07	16.10	15.95	16.01
6239	NYSE	ROL	Wed, Mar 8, 2017	16.10	16.10	16.03	16.06
6238	NYSE	ROL	Tue, Mar 7, 2017	16.05	16.19	16.04	16.08
6237	NYSE	ROL	Mon, Mar 6, 2017	16.14	16.21	16.10	16.14
6236	NYSE	ROL	Fri, Mar 3, 2017	16.20	16.28	16.16	16.23
6235	NYSE	ROL	Thu, Mar 2, 2017	16.38	16.38	16.16	16.18
6234	NYSE	ROL	Wed, Mar 1, 2017	16.43	16.49	16.36	16.41
6233	NYSE	ROL	Tue, Feb 28, 2017	16.41	16.46	16.24	16.25
6232	NYSE	ROL	Mon, Feb 27, 2017	16.42	16.49	16.39	16.42
6231	NYSE	ROL	Fri, Feb 24, 2017	16.37	16.41	16.32	16.40
6230	NYSE	ROL	Thu, Feb 23, 2017	16.44	16.48	16.35	16.40
6229	NYSE	ROL	Wed, Feb 22, 2017	16.41	16.43	16.32	16.38
6228	NYSE	ROL	Tue, Feb 21, 2017	16.41	16.47	16.32	16.38
6227	NYSE	ROL	Fri, Feb 17, 2017	16.39	16.42	16.32	16.41
6226	NYSE	ROL	Thu, Feb 16, 2017	16.32	16.42	16.29	16.42
6225	NYSE	ROL	Wed, Feb 15, 2017	16.24	16.34	16.21	16.32
6224	NYSE	ROL	Tue, Feb 14, 2017	16.24	16.31	16.18	16.25
6223	NYSE	ROL	Mon, Feb 13, 2017	16.43	16.57	16.27	16.33
6222	NYSE	ROL	Fri, Feb 10, 2017	16.23	16.32	16.11	16.30
6221	NYSE	ROL	Thu, Feb 9, 2017	15.93	16.16	15.91	16.11
6220	NYSE	ROL	Wed, Feb 8, 2017	15.99	16.00	15.79	15.88
6219	NYSE	ROL	Tue, Feb 7, 2017	15.85	15.98	15.83	15.93
6218	NYSE	ROL	Mon, Feb 6, 2017	15.83	15.86	15.73	15.80
6217	NYSE	ROL	Fri, Feb 3, 2017	15.64	15.83	15.59	15.81
6216	NYSE	ROL	Thu, Feb 2, 2017	15.55	15.58	15.44	15.56
6215	NYSE	ROL	Wed, Feb 1, 2017	15.77	15.81	15.47	15.55
6214	NYSE	ROL	Tue, Jan 31, 2017	15.66	15.73	15.56	15.67
6213	NYSE	ROL	Mon, Jan 30, 2017	15.80	15.85	15.48	15.64
6212	NYSE	ROL	Fri, Jan 27, 2017	15.82	15.85	15.60	15.79
6211	NYSE	ROL	Thu, Jan 26, 2017	15.65	15.85	15.56	15.78
6210	NYSE	ROL	Wed, Jan 25, 2017	15.55	15.68	15.17	15.52
6209	NYSE	ROL	Tue, Jan 24, 2017	14.92	15.13	14.82	15.06
6208	NYSE	ROL	Mon, Jan 23, 2017	15.17	15.18	14.68	14.82
6207	NYSE	ROL	Fri, Jan 20, 2017	14.83	15.21	14.83	15.13
6206	NYSE	ROL	Thu, Jan 19, 2017	14.91	14.96	14.76	14.84
6205	NYSE	ROL	Wed, Jan 18, 2017	14.78	14.94	14.78	14.88
6204	NYSE	ROL	Tue, Jan 17, 2017	14.76	14.96	14.67	14.77
6203	NYSE	ROL	Fri, Jan 13, 2017	14.67	14.91	14.67	14.85
6202	NYSE	ROL	Thu, Jan 12, 2017	14.76	14.76	14.59	14.63
6201	NYSE	ROL	Wed, Jan 11, 2017	14.67	14.77	14.65	14.76
6200	NYSE	ROL	Tue, Jan 10, 2017	14.80	14.88	14.69	14.72
6199	NYSE	ROL	Mon, Jan 9, 2017	14.78	14.85	14.68	14.72
6198	NYSE	ROL	Fri, Jan 6, 2017	14.91	14.98	14.82	14.86
6197	NYSE	ROL	Thu, Jan 5, 2017	14.97	15.01	14.85	14.94
6196	NYSE	ROL	Wed, Jan 4, 2017	14.96	15.08	14.87	15.02
6195	NYSE	ROL	Tue, Jan 3, 2017	15.11	15.11	14.82	14.88
6194	NYSE	ROL	Fri, Dec 30, 2016	15.14	15.14	15.00	15.01
6193	NYSE	ROL	Thu, Dec 29, 2016	15.07	15.13	15.04	15.08
6192	NYSE	ROL	Wed, Dec 28, 2016	15.03	15.10	14.96	15.00
6191	NYSE	ROL	Tue, Dec 27, 2016	14.94	15.07	14.94	15.02
6190	NYSE	ROL	Fri, Dec 23, 2016	14.87	14.98	14.81	14.96
6189	NYSE	ROL	Thu, Dec 22, 2016	14.90	14.90	14.73	14.83
6188	NYSE	ROL	Wed, Dec 21, 2016	14.89	14.99	14.89	14.89
6187	NYSE	ROL	Tue, Dec 20, 2016	14.92	15.07	14.84	14.93
6186	NYSE	ROL	Mon, Dec 19, 2016	14.77	14.86	14.71	14.84
6185	NYSE	ROL	Fri, Dec 16, 2016	14.77	14.86	14.74	14.75
6184	NYSE	ROL	Thu, Dec 15, 2016	14.79	14.87	14.72	14.78
6183	NYSE	ROL	Wed, Dec 14, 2016	14.82	14.91	14.70	14.75
6182	NYSE	ROL	Tue, Dec 13, 2016	14.88	14.97	14.81	14.83
6181	NYSE	ROL	Mon, Dec 12, 2016	15.04	15.04	14.81	14.89
6180	NYSE	ROL	Fri, Dec 9, 2016	15.15	15.22	15.06	15.08
6179	NYSE	ROL	Thu, Dec 8, 2016	14.93	15.17	14.82	15.15
6178	NYSE	ROL	Wed, Dec 7, 2016	14.73	14.93	14.62	14.90
6177	NYSE	ROL	Tue, Dec 6, 2016	14.62	14.76	14.52	14.72
6176	NYSE	ROL	Mon, Dec 5, 2016	14.58	14.61	14.50	14.59
6175	NYSE	ROL	Fri, Dec 2, 2016	14.40	14.48	14.35	14.46
6174	NYSE	ROL	Thu, Dec 1, 2016	14.33	14.46	14.24	14.39
6173	NYSE	ROL	Wed, Nov 30, 2016	14.43	14.45	14.27	14.28
6172	NYSE	ROL	Tue, Nov 29, 2016	14.49	14.55	14.34	14.40
6171	NYSE	ROL	Mon, Nov 28, 2016	14.44	14.54	14.38	14.50
6170	NYSE	ROL	Fri, Nov 25, 2016	14.42	14.52	14.40	14.48
6169	NYSE	ROL	Wed, Nov 23, 2016	14.33	14.38	14.24	14.36
6168	NYSE	ROL	Tue, Nov 22, 2016	14.24	14.43	14.16	14.42
6167	NYSE	ROL	Mon, Nov 21, 2016	14.37	14.41	14.13	14.20
6166	NYSE	ROL	Fri, Nov 18, 2016	14.04	14.30	13.95	14.28
6165	NYSE	ROL	Thu, Nov 17, 2016	14.00	14.17	13.96	14.02
6164	NYSE	ROL	Wed, Nov 16, 2016	13.89	13.97	13.79	13.96
6163	NYSE	ROL	Tue, Nov 15, 2016	13.76	13.95	13.72	13.88
6162	NYSE	ROL	Mon, Nov 14, 2016	13.72	13.81	13.63	13.76
6161	NYSE	ROL	Fri, Nov 11, 2016	13.88	13.88	13.72	13.76
6160	NYSE	ROL	Thu, Nov 10, 2016	14.02	14.02	13.68	13.86
6159	NYSE	ROL	Wed, Nov 9, 2016	13.58	13.92	13.50	13.89
6158	NYSE	ROL	Tue, Nov 8, 2016	13.52	13.77	13.52	13.71
6157	NYSE	ROL	Mon, Nov 7, 2016	13.64	13.71	13.60	13.56
6156	NYSE	ROL	Fri, Nov 4, 2016	13.56	13.66	13.48	13.49
6155	NYSE	ROL	Thu, Nov 3, 2016	13.60	13.65	13.53	13.56
6154	NYSE	ROL	Wed, Nov 2, 2016	13.58	13.80	13.58	13.62
6153	NYSE	ROL	Tue, Nov 1, 2016	13.72	13.73	13.55	13.57
6152	NYSE	ROL	Mon, Oct 31, 2016	13.66	13.75	13.62	13.70
6151	NYSE	ROL	Fri, Oct 28, 2016	13.72	13.72	13.55	13.63
6150	NYSE	ROL	Thu, Oct 27, 2016	13.35	13.69	13.35	13.65
6149	NYSE	ROL	Wed, Oct 26, 2016	12.55	13.32	12.55	13.31
6148	NYSE	ROL	Tue, Oct 25, 2016	12.56	12.59	12.47	12.51
6147	NYSE	ROL	Mon, Oct 24, 2016	12.64	12.67	12.46	12.56
6146	NYSE	ROL	Fri, Oct 21, 2016	12.50	12.54	12.44	12.51
6145	NYSE	ROL	Thu, Oct 20, 2016	12.55	12.60	12.46	12.53
6144	NYSE	ROL	Wed, Oct 19, 2016	12.60	12.65	12.51	12.55
6143	NYSE	ROL	Tue, Oct 18, 2016	12.64	12.67	12.55	12.56
6142	NYSE	ROL	Mon, Oct 17, 2016	12.51	12.59	12.50	12.53
6141	NYSE	ROL	Fri, Oct 14, 2016	12.61	12.67	12.52	12.53
6140	NYSE	ROL	Thu, Oct 13, 2016	12.48	12.59	12.45	12.56
6139	NYSE	ROL	Wed, Oct 12, 2016	12.50	12.56	12.49	12.54
6138	NYSE	ROL	Tue, Oct 11, 2016	12.65	12.68	12.49	12.50
6137	NYSE	ROL	Mon, Oct 10, 2016	12.67	12.78	12.64	12.64
6136	NYSE	ROL	Fri, Oct 7, 2016	12.69	12.71	12.60	12.61
6135	NYSE	ROL	Thu, Oct 6, 2016	12.78	12.80	12.68	12.72
6134	NYSE	ROL	Wed, Oct 5, 2016	12.88	12.92	12.76	12.78
6133	NYSE	ROL	Tue, Oct 4, 2016	13.00	13.04	12.86	12.88
6132	NYSE	ROL	Mon, Oct 3, 2016	12.98	13.08	12.95	12.98
6131	NYSE	ROL	Fri, Sep 30, 2016	12.89	13.04	12.81	13.01
6130	NYSE	ROL	Thu, Sep 29, 2016	12.87	12.92	12.79	12.84
6129	NYSE	ROL	Wed, Sep 28, 2016	12.85	12.87	12.74	12.87
6128	NYSE	ROL	Tue, Sep 27, 2016	12.75	12.81	12.68	12.80
6127	NYSE	ROL	Mon, Sep 26, 2016	12.87	12.89	12.75	12.76
6126	NYSE	ROL	Fri, Sep 23, 2016	13.01	13.06	12.89	12.94
6125	NYSE	ROL	Thu, Sep 22, 2016	12.94	13.09	12.88	13.06
6124	NYSE	ROL	Wed, Sep 21, 2016	12.87	12.95	12.76	12.86
6123	NYSE	ROL	Tue, Sep 20, 2016	12.94	13.01	12.80	12.85
6122	NYSE	ROL	Mon, Sep 19, 2016	12.86	13.00	12.84	12.88
6121	NYSE	ROL	Fri, Sep 16, 2016	12.86	12.93	12.78	12.88
6120	NYSE	ROL	Thu, Sep 15, 2016	12.77	12.92	12.76	12.91
6119	NYSE	ROL	Wed, Sep 14, 2016	12.60	12.81	12.58	12.78
6118	NYSE	ROL	Tue, Sep 13, 2016	12.75	12.80	12.60	12.61
6117	NYSE	ROL	Mon, Sep 12, 2016	12.67	12.88	12.65	12.88
6116	NYSE	ROL	Fri, Sep 9, 2016	12.86	12.87	12.73	12.74
6115	NYSE	ROL	Thu, Sep 8, 2016	13.09	13.09	12.88	12.90
6114	NYSE	ROL	Wed, Sep 7, 2016	13.00	13.12	12.98	13.12
6113	NYSE	ROL	Tue, Sep 6, 2016	12.96	12.99	12.84	12.97
6112	NYSE	ROL	Fri, Sep 2, 2016	12.83	12.96	12.83	12.93
6111	NYSE	ROL	Thu, Sep 1, 2016	12.68	12.84	12.68	12.80
6110	NYSE	ROL	Wed, Aug 31, 2016	12.50	12.68	12.47	12.67
6109	NYSE	ROL	Tue, Aug 30, 2016	12.50	12.52	12.45	12.52
6108	NYSE	ROL	Mon, Aug 29, 2016	12.52	12.59	12.48	12.51
6107	NYSE	ROL	Fri, Aug 26, 2016	12.52	12.63	12.45	12.48
6106	NYSE	ROL	Thu, Aug 25, 2016	12.52	12.55	12.45	12.48
6105	NYSE	ROL	Wed, Aug 24, 2016	12.51	12.54	12.45	12.47
6104	NYSE	ROL	Tue, Aug 23, 2016	12.51	12.64	12.48	12.49
6103	NYSE	ROL	Mon, Aug 22, 2016	12.48	12.51	12.42	12.48
6102	NYSE	ROL	Fri, Aug 19, 2016	12.45	12.56	12.43	12.49
6101	NYSE	ROL	Thu, Aug 18, 2016	12.49	12.57	12.46	12.48
6100	NYSE	ROL	Wed, Aug 17, 2016	12.46	12.51	12.42	12.47
6099	NYSE	ROL	Tue, Aug 16, 2016	12.44	12.51	12.37	12.44
6098	NYSE	ROL	Mon, Aug 15, 2016	12.45	12.53	12.45	12.46
6097	NYSE	ROL	Fri, Aug 12, 2016	12.45	12.49	12.37	12.46
6096	NYSE	ROL	Thu, Aug 11, 2016	12.57	12.62	12.45	12.47
6095	NYSE	ROL	Wed, Aug 10, 2016	12.42	12.54	12.37	12.52
6094	NYSE	ROL	Tue, Aug 9, 2016	12.20	12.42	12.17	12.40
6093	NYSE	ROL	Mon, Aug 8, 2016	12.27	12.34	12.13	12.17
6092	NYSE	ROL	Fri, Aug 5, 2016	12.33	12.35	12.28	12.25
6091	NYSE	ROL	Thu, Aug 4, 2016	12.45	12.50	12.25	12.27
6090	NYSE	ROL	Wed, Aug 3, 2016	12.48	12.50	12.39	12.46
6089	NYSE	ROL	Tue, Aug 2, 2016	12.50	12.55	12.42	12.47
6088	NYSE	ROL	Mon, Aug 1, 2016	12.52	12.57	12.44	12.53
6087	NYSE	ROL	Fri, Jul 29, 2016	12.36	12.58	12.32	12.52
6086	NYSE	ROL	Thu, Jul 28, 2016	12.41	12.47	12.28	12.36
6085	NYSE	ROL	Wed, Jul 27, 2016	12.31	12.66	12.22	12.45
6084	NYSE	ROL	Tue, Jul 26, 2016	12.97	13.05	12.92	12.96
6083	NYSE	ROL	Mon, Jul 25, 2016	13.03	13.08	12.94	12.98
6082	NYSE	ROL	Fri, Jul 22, 2016	12.95	13.10	12.95	13.04
6081	NYSE	ROL	Thu, Jul 21, 2016	13.02	13.06	12.97	12.98
6080	NYSE	ROL	Wed, Jul 20, 2016	12.90	13.04	12.90	13.00
6079	NYSE	ROL	Tue, Jul 19, 2016	12.85	12.90	12.80	12.87
6078	NYSE	ROL	Mon, Jul 18, 2016	12.93	13.01	12.86	12.88
6077	NYSE	ROL	Fri, Jul 15, 2016	13.02	13.02	12.88	12.93
6076	NYSE	ROL	Thu, Jul 14, 2016	13.12	13.15	12.96	12.99
6075	NYSE	ROL	Wed, Jul 13, 2016	13.10	13.17	13.04	13.07
6074	NYSE	ROL	Tue, Jul 12, 2016	13.16	13.20	13.06	13.09
6073	NYSE	ROL	Mon, Jul 11, 2016	13.06	13.10	13.00	13.07
6072	NYSE	ROL	Fri, Jul 8, 2016	13.04	13.09	13.00	13.02
6071	NYSE	ROL	Thu, Jul 7, 2016	12.95	12.99	12.83	12.89
6070	NYSE	ROL	Wed, Jul 6, 2016	12.93	13.00	12.87	12.92
6069	NYSE	ROL	Tue, Jul 5, 2016	12.95	13.05	12.87	13.00
6068	NYSE	ROL	Fri, Jul 1, 2016	12.99	13.05	12.93	12.99
6067	NYSE	ROL	Thu, Jun 30, 2016	12.60	13.01	12.58	13.01
6066	NYSE	ROL	Wed, Jun 29, 2016	12.36	12.63	12.26	12.60
6065	NYSE	ROL	Tue, Jun 28, 2016	12.16	12.30	12.08	12.25
6064	NYSE	ROL	Mon, Jun 27, 2016	12.09	12.13	11.91	12.11
6063	NYSE	ROL	Fri, Jun 24, 2016	12.12	12.33	12.01	12.23
6062	NYSE	ROL	Thu, Jun 23, 2016	12.58	12.65	12.48	12.53
6061	NYSE	ROL	Wed, Jun 22, 2016	12.48	12.54	12.44	12.47
6060	NYSE	ROL	Tue, Jun 21, 2016	12.47	12.53	12.40	12.48
6059	NYSE	ROL	Mon, Jun 20, 2016	12.46	12.57	12.42	12.44
6058	NYSE	ROL	Fri, Jun 17, 2016	12.55	12.60	12.31	12.35
6057	NYSE	ROL	Thu, Jun 16, 2016	12.45	12.55	12.39	12.53
6056	NYSE	ROL	Wed, Jun 15, 2016	12.58	12.60	12.50	12.52
6055	NYSE	ROL	Tue, Jun 14, 2016	12.56	12.61	12.51	12.54
6054	NYSE	ROL	Mon, Jun 13, 2016	12.66	12.72	12.60	12.62
6053	NYSE	ROL	Fri, Jun 10, 2016	12.74	12.76	12.64	12.71
6052	NYSE	ROL	Thu, Jun 9, 2016	12.70	12.83	12.68	12.80
6051	NYSE	ROL	Wed, Jun 8, 2016	12.76	12.82	12.70	12.79
6050	NYSE	ROL	Tue, Jun 7, 2016	12.81	12.88	12.77	12.79
6049	NYSE	ROL	Mon, Jun 6, 2016	12.76	12.84	12.67	12.82
6048	NYSE	ROL	Fri, Jun 3, 2016	12.74	12.76	12.60	12.75
6047	NYSE	ROL	Thu, Jun 2, 2016	12.67	12.79	12.64	12.75
6046	NYSE	ROL	Wed, Jun 1, 2016	12.58	12.71	12.56	12.69
6045	NYSE	ROL	Tue, May 31, 2016	12.66	12.73	12.55	12.63
6044	NYSE	ROL	Fri, May 27, 2016	12.50	12.69	12.50	12.63
6043	NYSE	ROL	Thu, May 26, 2016	12.47	12.56	12.45	12.53
6042	NYSE	ROL	Wed, May 25, 2016	12.59	12.61	12.43	12.46
6041	NYSE	ROL	Tue, May 24, 2016	12.27	12.59	12.27	12.59
6040	NYSE	ROL	Mon, May 23, 2016	12.29	12.33	12.23	12.23
6039	NYSE	ROL	Fri, May 20, 2016	12.28	12.32	12.15	12.26
6038	NYSE	ROL	Thu, May 19, 2016	12.05	12.21	12.04	12.20
6037	NYSE	ROL	Wed, May 18, 2016	12.04	12.17	11.98	12.11
6036	NYSE	ROL	Tue, May 17, 2016	12.08	12.17	11.95	12.05
6035	NYSE	ROL	Mon, May 16, 2016	12.14	12.20	12.09	12.11
6034	NYSE	ROL	Fri, May 13, 2016	12.29	12.32	12.10	12.12
6033	NYSE	ROL	Thu, May 12, 2016	12.13	12.31	12.05	12.29
6032	NYSE	ROL	Wed, May 11, 2016	12.24	12.29	12.08	12.12
6031	NYSE	ROL	Tue, May 10, 2016	12.16	12.27	12.11	12.27
6030	NYSE	ROL	Mon, May 9, 2016	12.12	12.22	12.08	12.13
6029	NYSE	ROL	Fri, May 6, 2016	11.90	12.15	11.81	12.15
6028	NYSE	ROL	Thu, May 5, 2016	12.05	12.08	11.94	12.01
6027	NYSE	ROL	Wed, May 4, 2016	11.93	12.07	11.93	12.00
6026	NYSE	ROL	Tue, May 3, 2016	11.95	12.05	11.87	12.00
6025	NYSE	ROL	Mon, May 2, 2016	11.96	12.07	11.92	12.01
6024	NYSE	ROL	Fri, Apr 29, 2016	11.90	11.98	11.86	11.94
6023	NYSE	ROL	Thu, Apr 28, 2016	11.77	12.00	11.73	11.95
6022	NYSE	ROL	Wed, Apr 27, 2016	11.90	12.12	11.65	11.80
6021	NYSE	ROL	Tue, Apr 26, 2016	11.91	12.01	11.86	11.90
6020	NYSE	ROL	Mon, Apr 25, 2016	11.92	11.97	11.81	11.89
6019	NYSE	ROL	Fri, Apr 22, 2016	11.89	12.04	11.89	11.97
6018	NYSE	ROL	Thu, Apr 21, 2016	12.04	12.10	11.84	11.89
6017	NYSE	ROL	Wed, Apr 20, 2016	12.08	12.11	11.93	12.07
6016	NYSE	ROL	Tue, Apr 19, 2016	12.08	12.08	11.96	12.02
6015	NYSE	ROL	Mon, Apr 18, 2016	11.96	12.10	11.96	12.05
6014	NYSE	ROL	Fri, Apr 15, 2016	11.93	12.05	11.88	12.04
6013	NYSE	ROL	Thu, Apr 14, 2016	12.02	12.02	11.90	11.93
6012	NYSE	ROL	Wed, Apr 13, 2016	12.01	12.01	11.76	12.01
6011	NYSE	ROL	Tue, Apr 12, 2016	11.92	12.02	11.86	11.94
6010	NYSE	ROL	Mon, Apr 11, 2016	12.06	12.14	11.91	11.92
6009	NYSE	ROL	Fri, Apr 8, 2016	12.06	12.08	11.94	11.98
6008	NYSE	ROL	Thu, Apr 7, 2016	11.93	11.97	11.86	11.96
6007	NYSE	ROL	Wed, Apr 6, 2016	11.89	12.03	11.84	12.00
6006	NYSE	ROL	Tue, Apr 5, 2016	12.13	12.13	12.13	11.92
6005	NYSE	ROL	Mon, Apr 4, 2016	12.17	12.17	12.02	12.13
6004	NYSE	ROL	Fri, Apr 1, 2016	11.98	12.17	11.94	12.16
6003	NYSE	ROL	Thu, Mar 31, 2016	12.07	12.14	11.96	12.05
6002	NYSE	ROL	Wed, Mar 30, 2016	12.34	12.42	12.09	12.11
6001	NYSE	ROL	Tue, Mar 29, 2016	11.89	12.29	11.87	12.29
6000	NYSE	ROL	Mon, Mar 28, 2016	11.98	11.98	11.87	11.91
5999	NYSE	ROL	Thu, Mar 24, 2016	11.92	11.92	11.92	11.91
5998	NYSE	ROL	Wed, Mar 23, 2016	12.04	12.04	11.88	11.92
5997	NYSE	ROL	Tue, Mar 22, 2016	11.79	12.23	11.78	12.04
5996	NYSE	ROL	Mon, Mar 21, 2016	12.13	12.15	11.66	11.91
5995	NYSE	ROL	Fri, Mar 18, 2016	12.33	12.45	12.31	12.43
5994	NYSE	ROL	Thu, Mar 17, 2016	12.28	12.35	12.25	12.31
5993	NYSE	ROL	Wed, Mar 16, 2016	12.15	12.31	12.13	12.28
5992	NYSE	ROL	Tue, Mar 15, 2016	12.26	12.26	12.26	12.24
5991	NYSE	ROL	Mon, Mar 14, 2016	12.33	12.36	12.22	12.26
5990	NYSE	ROL	Fri, Mar 11, 2016	12.31	12.31	12.31	12.34
5989	NYSE	ROL	Thu, Mar 10, 2016	12.50	12.55	12.22	12.31
5988	NYSE	ROL	Wed, Mar 9, 2016	12.57	12.57	12.57	12.46
5987	NYSE	ROL	Tue, Mar 8, 2016	12.88	12.88	12.55	12.57
5986	NYSE	ROL	Mon, Mar 7, 2016	12.68	12.94	12.65	12.92
5985	NYSE	ROL	Fri, Mar 4, 2016	12.71	12.83	12.68	12.74
5984	NYSE	ROL	Thu, Mar 3, 2016	12.52	12.52	12.52	12.70
5983	NYSE	ROL	Wed, Mar 2, 2016	12.46	12.55	12.35	12.52
5982	NYSE	ROL	Tue, Mar 1, 2016	12.24	12.24	12.24	12.52
5981	NYSE	ROL	Mon, Feb 29, 2016	12.33	12.38	12.18	12.24
5980	NYSE	ROL	Fri, Feb 26, 2016	12.35	12.35	12.23	12.34
5979	NYSE	ROL	Thu, Feb 25, 2016	12.22	12.31	12.11	12.30
5978	NYSE	ROL	Wed, Feb 24, 2016	11.88	12.30	11.83	12.22
5977	NYSE	ROL	Tue, Feb 23, 2016	12.10	12.28	11.98	12.03
5976	NYSE	ROL	Mon, Feb 22, 2016	12.17	12.29	12.09	12.18
5975	NYSE	ROL	Fri, Feb 19, 2016	11.91	12.18	11.89	12.07
5974	NYSE	ROL	Thu, Feb 18, 2016	11.96	12.05	11.91	11.95
5973	NYSE	ROL	Wed, Feb 17, 2016	11.97	12.03	11.84	11.97
5972	NYSE	ROL	Tue, Feb 16, 2016	11.54	11.96	11.54	11.92
5971	NYSE	ROL	Fri, Feb 12, 2016	11.22	11.60	11.16	11.42
5970	NYSE	ROL	Thu, Feb 11, 2016	11.04	11.09	10.89	11.04
5969	NYSE	ROL	Wed, Feb 10, 2016	11.13	11.36	11.08	11.20
5968	NYSE	ROL	Tue, Feb 9, 2016	11.22	11.38	10.98	11.06
5967	NYSE	ROL	Mon, Feb 8, 2016	11.60	11.60	11.17	11.33
5966	NYSE	ROL	Fri, Feb 5, 2016	11.93	11.99	11.60	11.64
5965	NYSE	ROL	Thu, Feb 4, 2016	12.04	12.18	11.88	11.96
5964	NYSE	ROL	Wed, Feb 3, 2016	12.10	12.10	11.84	12.09
5963	NYSE	ROL	Tue, Feb 2, 2016	12.04	12.12	11.97	12.02
5962	NYSE	ROL	Mon, Feb 1, 2016	12.15	12.24	12.04	12.12
5961	NYSE	ROL	Fri, Jan 29, 2016	11.73	12.25	11.68	12.24
5960	NYSE	ROL	Thu, Jan 28, 2016	11.71	11.84	11.59	11.72
5959	NYSE	ROL	Wed, Jan 27, 2016	11.88	12.00	11.54	11.64
5958	NYSE	ROL	Tue, Jan 26, 2016	11.52	11.79	11.51	11.76
5957	NYSE	ROL	Mon, Jan 25, 2016	11.60	11.66	11.45	11.49
5956	NYSE	ROL	Fri, Jan 22, 2016	11.46	11.60	11.40	11.60
5955	NYSE	ROL	Thu, Jan 21, 2016	11.43	11.50	11.27	11.33
5954	NYSE	ROL	Wed, Jan 20, 2016	11.20	11.63	11.06	11.41
5953	NYSE	ROL	Tue, Jan 19, 2016	11.49	11.50	11.25	11.34
5952	NYSE	ROL	Fri, Jan 15, 2016	11.17	11.34	10.91	11.32
5951	NYSE	ROL	Thu, Jan 14, 2016	11.27	11.50	11.27	11.40
5950	NYSE	ROL	Wed, Jan 13, 2016	11.54	11.57	11.21	11.24
5949	NYSE	ROL	Tue, Jan 12, 2016	11.13	11.57	11.11	11.51
5948	NYSE	ROL	Mon, Jan 11, 2016	10.75	10.82	10.53	10.70
5947	NYSE	ROL	Fri, Jan 8, 2016	10.81	10.89	10.68	10.72
5946	NYSE	ROL	Thu, Jan 7, 2016	10.85	10.99	10.72	10.79
5945	NYSE	ROL	Wed, Jan 6, 2016	11.07	11.17	10.87	11.05
5944	NYSE	ROL	Tue, Jan 5, 2016	11.22	11.39	11.20	11.20
5943	NYSE	ROL	Mon, Jan 4, 2016	11.40	11.41	11.16	11.24
5942	NYSE	ROL	Thu, Dec 31, 2015	11.81	11.89	11.51	11.51
5941	NYSE	ROL	Wed, Dec 30, 2015	11.79	11.95	11.76	11.87
5940	NYSE	ROL	Tue, Dec 29, 2015	11.88	11.97	11.77	11.81
5939	NYSE	ROL	Mon, Dec 28, 2015	11.57	11.88	11.51	11.82
5938	NYSE	ROL	Thu, Dec 24, 2015	11.64	11.68	11.58	11.59
5937	NYSE	ROL	Wed, Dec 23, 2015	11.55	11.76	11.55	11.70
5936	NYSE	ROL	Tue, Dec 22, 2015	11.50	11.56	11.39	11.51
5935	NYSE	ROL	Mon, Dec 21, 2015	11.67	11.74	11.34	11.46
5934	NYSE	ROL	Fri, Dec 18, 2015	11.74	11.74	11.50	11.63
5933	NYSE	ROL	Thu, Dec 17, 2015	11.95	12.03	11.78	11.78
5932	NYSE	ROL	Wed, Dec 16, 2015	11.64	11.92	11.60	11.89
5931	NYSE	ROL	Tue, Dec 15, 2015	11.60	11.63	11.43	11.56
5930	NYSE	ROL	Mon, Dec 14, 2015	11.72	11.73	11.44	11.52
5929	NYSE	ROL	Fri, Dec 11, 2015	11.92	12.02	11.69	11.73
5928	NYSE	ROL	Thu, Dec 10, 2015	11.97	12.11	11.89	12.01
5927	NYSE	ROL	Wed, Dec 9, 2015	11.96	12.08	11.88	11.93
5926	NYSE	ROL	Tue, Dec 8, 2015	12.03	12.08	11.92	12.00
5925	NYSE	ROL	Mon, Dec 7, 2015	12.01	12.17	11.97	12.08
5924	NYSE	ROL	Fri, Dec 4, 2015	11.99	12.14	11.95	12.04
5923	NYSE	ROL	Thu, Dec 3, 2015	12.16	12.28	11.92	11.96
5922	NYSE	ROL	Wed, Dec 2, 2015	12.21	12.34	12.10	12.11
5921	NYSE	ROL	Tue, Dec 1, 2015	12.09	12.22	12.08	12.21
5920	NYSE	ROL	Mon, Nov 30, 2015	12.14	12.17	12.00	12.07
5919	NYSE	ROL	Fri, Nov 27, 2015	12.04	12.14	12.02	12.10
5918	NYSE	ROL	Wed, Nov 25, 2015	11.94	12.07	11.94	12.03
5917	NYSE	ROL	Tue, Nov 24, 2015	12.09	12.09	11.92	11.94
5916	NYSE	ROL	Mon, Nov 23, 2015	11.96	12.17	11.95	12.14
5915	NYSE	ROL	Fri, Nov 20, 2015	11.94	11.98	11.75	11.97
5914	NYSE	ROL	Thu, Nov 19, 2015	11.78	11.98	11.77	11.86
5913	NYSE	ROL	Wed, Nov 18, 2015	11.54	11.78	11.52	11.77
5912	NYSE	ROL	Tue, Nov 17, 2015	11.57	11.63	11.47	11.52
5911	NYSE	ROL	Mon, Nov 16, 2015	11.49	11.58	11.43	11.55
5910	NYSE	ROL	Fri, Nov 13, 2015	11.48	11.69	11.48	11.49
5909	NYSE	ROL	Thu, Nov 12, 2015	11.66	11.71	11.55	11.55
5908	NYSE	ROL	Wed, Nov 11, 2015	11.78	11.85	11.71	11.71
5907	NYSE	ROL	Tue, Nov 10, 2015	11.60	11.77	11.60	11.75
5906	NYSE	ROL	Mon, Nov 9, 2015	11.80	11.82	11.56	11.64
5905	NYSE	ROL	Fri, Nov 6, 2015	11.69	11.82	11.61	11.81
5904	NYSE	ROL	Thu, Nov 5, 2015	11.81	11.85	11.72	11.76
5903	NYSE	ROL	Wed, Nov 4, 2015	11.89	11.91	11.72	11.77
5902	NYSE	ROL	Tue, Nov 3, 2015	11.80	11.89	11.67	11.85
5901	NYSE	ROL	Mon, Nov 2, 2015	11.93	12.01	11.80	11.84
5900	NYSE	ROL	Fri, Oct 30, 2015	12.04	12.18	11.90	11.92
5899	NYSE	ROL	Thu, Oct 29, 2015	11.92	12.10	11.92	12.02
5898	NYSE	ROL	Wed, Oct 28, 2015	12.11	12.29	11.82	12.01
5897	NYSE	ROL	Tue, Oct 27, 2015	12.16	12.21	12.06	12.10
5896	NYSE	ROL	Mon, Oct 26, 2015	12.28	12.38	12.22	12.23
5895	NYSE	ROL	Fri, Oct 23, 2015	12.20	12.36	12.12	12.30
5894	NYSE	ROL	Thu, Oct 22, 2015	12.13	12.23	12.09	12.13
5893	NYSE	ROL	Wed, Oct 21, 2015	12.16	12.23	12.05	12.05
5892	NYSE	ROL	Tue, Oct 20, 2015	12.01	12.21	12.01	12.11
5891	NYSE	ROL	Mon, Oct 19, 2015	12.20	12.39	12.04	12.05
5890	NYSE	ROL	Fri, Oct 16, 2015	12.22	12.26	12.13	12.22
5889	NYSE	ROL	Thu, Oct 15, 2015	12.30	12.43	12.20	12.20
5888	NYSE	ROL	Wed, Oct 14, 2015	12.38	12.49	12.24	12.27
5887	NYSE	ROL	Tue, Oct 13, 2015	12.45	12.62	12.37	12.38
5886	NYSE	ROL	Mon, Oct 12, 2015	12.40	12.58	12.36	12.48
5885	NYSE	ROL	Fri, Oct 9, 2015	12.29	12.43	12.25	12.41
5884	NYSE	ROL	Thu, Oct 8, 2015	12.11	12.32	12.08	12.28
5883	NYSE	ROL	Wed, Oct 7, 2015	11.82	12.18	11.77	12.14
5882	NYSE	ROL	Tue, Oct 6, 2015	11.99	12.02	11.73	11.76
5881	NYSE	ROL	Mon, Oct 5, 2015	12.03	12.19	11.99	12.01
5880	NYSE	ROL	Fri, Oct 2, 2015	11.80	11.97	11.62	11.95
5879	NYSE	ROL	Thu, Oct 1, 2015	11.98	12.05	11.80	11.91
5878	NYSE	ROL	Wed, Sep 30, 2015	11.82	12.02	11.78	11.94
5877	NYSE	ROL	Tue, Sep 29, 2015	11.91	11.94	11.63	11.67
5876	NYSE	ROL	Mon, Sep 28, 2015	12.23	12.24	11.84	11.88
5875	NYSE	ROL	Fri, Sep 25, 2015	12.33	12.44	12.21	12.25
5874	NYSE	ROL	Thu, Sep 24, 2015	12.24	12.36	12.12	12.26
5873	NYSE	ROL	Wed, Sep 23, 2015	12.49	12.57	12.32	12.38
5872	NYSE	ROL	Tue, Sep 22, 2015	12.49	12.53	12.33	12.46
5871	NYSE	ROL	Mon, Sep 21, 2015	12.58	12.80	12.53	12.63
5870	NYSE	ROL	Fri, Sep 18, 2015	12.64	12.71	12.46	12.51
5869	NYSE	ROL	Thu, Sep 17, 2015	12.78	12.90	12.69	12.75
5868	NYSE	ROL	Wed, Sep 16, 2015	12.73	12.79	12.65	12.77
5867	NYSE	ROL	Tue, Sep 15, 2015	12.60	12.73	12.51	12.72
5866	NYSE	ROL	Mon, Sep 14, 2015	12.70	12.71	12.54	12.57
5865	NYSE	ROL	Fri, Sep 11, 2015	12.53	12.68	12.47	12.68
5864	NYSE	ROL	Thu, Sep 10, 2015	12.72	12.80	12.54	12.58
5863	NYSE	ROL	Wed, Sep 9, 2015	12.80	12.85	12.66	12.72
5862	NYSE	ROL	Tue, Sep 8, 2015	12.67	12.71	12.51	12.69
5861	NYSE	ROL	Fri, Sep 4, 2015	12.48	12.56	12.44	12.51
5860	NYSE	ROL	Thu, Sep 3, 2015	12.46	12.68	12.45	12.61
5859	NYSE	ROL	Wed, Sep 2, 2015	12.31	12.43	12.26	12.43
5858	NYSE	ROL	Tue, Sep 1, 2015	12.24	12.34	12.15	12.17
5857	NYSE	ROL	Mon, Aug 31, 2015	12.39	12.48	12.32	12.41
5856	NYSE	ROL	Fri, Aug 28, 2015	12.54	12.59	12.26	12.45
5855	NYSE	ROL	Thu, Aug 27, 2015	12.57	12.66	12.34	12.52
5854	NYSE	ROL	Wed, Aug 26, 2015	12.49	12.51	11.99	12.43
5853	NYSE	ROL	Tue, Aug 25, 2015	12.26	12.37	12.00	12.19
5852	NYSE	ROL	Mon, Aug 24, 2015	11.96	12.41	11.45	11.83
5851	NYSE	ROL	Fri, Aug 21, 2015	12.84	12.90	12.53	12.53
5850	NYSE	ROL	Thu, Aug 20, 2015	13.20	13.24	12.91	12.92
5849	NYSE	ROL	Wed, Aug 19, 2015	13.35	13.41	13.27	13.29
5848	NYSE	ROL	Tue, Aug 18, 2015	13.47	13.52	13.37	13.41
5847	NYSE	ROL	Mon, Aug 17, 2015	13.20	13.51	13.18	13.49
5846	NYSE	ROL	Fri, Aug 14, 2015	13.19	13.30	13.16	13.27
5845	NYSE	ROL	Thu, Aug 13, 2015	13.13	13.31	13.08	13.21
5844	NYSE	ROL	Wed, Aug 12, 2015	13.02	13.15	12.84	13.14
5843	NYSE	ROL	Tue, Aug 11, 2015	13.13	13.46	13.05	13.08
5842	NYSE	ROL	Mon, Aug 10, 2015	13.24	13.35	13.16	13.20
5841	NYSE	ROL	Fri, Aug 7, 2015	13.07	13.18	13.00	13.15
5840	NYSE	ROL	Thu, Aug 6, 2015	13.39	13.46	12.98	13.09
5839	NYSE	ROL	Wed, Aug 5, 2015	13.26	13.46	13.23	13.42
5838	NYSE	ROL	Tue, Aug 4, 2015	12.84	13.25	12.84	13.16
5837	NYSE	ROL	Mon, Aug 3, 2015	12.88	12.95	12.78	12.83
5836	NYSE	ROL	Fri, Jul 31, 2015	13.09	13.14	12.88	12.89
5835	NYSE	ROL	Thu, Jul 30, 2015	12.83	13.05	12.72	13.05
5834	NYSE	ROL	Wed, Jul 29, 2015	12.59	12.89	12.49	12.84
5833	NYSE	ROL	Tue, Jul 28, 2015	12.57	12.68	12.44	12.63
5832	NYSE	ROL	Mon, Jul 27, 2015	12.53	12.61	12.47	12.57
5831	NYSE	ROL	Fri, Jul 24, 2015	12.69	12.70	12.50	12.59
5830	NYSE	ROL	Thu, Jul 23, 2015	12.71	12.83	12.68	12.72
5829	NYSE	ROL	Wed, Jul 22, 2015	12.49	12.73	12.49	12.73
5828	NYSE	ROL	Tue, Jul 21, 2015	12.68	12.70	12.42	12.54
5827	NYSE	ROL	Mon, Jul 20, 2015	12.60	12.73	12.58	12.72
5826	NYSE	ROL	Fri, Jul 17, 2015	12.71	12.72	12.52	12.61
5825	NYSE	ROL	Thu, Jul 16, 2015	12.53	12.73	12.52	12.71
5824	NYSE	ROL	Wed, Jul 15, 2015	12.44	12.52	12.38	12.49
5823	NYSE	ROL	Tue, Jul 14, 2015	12.32	12.44	12.30	12.43
5822	NYSE	ROL	Mon, Jul 13, 2015	12.30	12.37	12.20	12.30
5821	NYSE	ROL	Fri, Jul 10, 2015	12.23	12.27	12.17	12.24
5820	NYSE	ROL	Thu, Jul 9, 2015	12.31	12.32	12.10	12.14
5819	NYSE	ROL	Wed, Jul 8, 2015	12.25	12.26	12.08	12.19
5818	NYSE	ROL	Tue, Jul 7, 2015	12.28	12.32	12.11	12.32
5817	NYSE	ROL	Mon, Jul 6, 2015	11.94	12.25	11.91	12.22
5816	NYSE	ROL	Thu, Jul 2, 2015	12.29	12.31	11.97	12.05
5815	NYSE	ROL	Wed, Jul 1, 2015	12.50	12.65	11.90	12.30
5814	NYSE	ROL	Tue, Jun 30, 2015	12.68	12.89	12.48	12.68
5813	NYSE	ROL	Mon, Jun 29, 2015	12.36	12.68	12.31	12.62
5812	NYSE	ROL	Fri, Jun 26, 2015	12.27	12.44	12.18	12.36
5811	NYSE	ROL	Thu, Jun 25, 2015	11.92	12.26	11.86	12.25
5810	NYSE	ROL	Wed, Jun 24, 2015	11.92	11.95	11.83	11.88
5809	NYSE	ROL	Tue, Jun 23, 2015	11.96	12.00	11.88	11.96
5808	NYSE	ROL	Mon, Jun 22, 2015	12.10	12.16	11.91	11.97
5807	NYSE	ROL	Fri, Jun 19, 2015	12.16	12.25	12.02	12.05
5806	NYSE	ROL	Thu, Jun 18, 2015	12.07	12.16	12.02	12.11
5805	NYSE	ROL	Wed, Jun 17, 2015	11.94	12.04	11.83	12.02
5804	NYSE	ROL	Tue, Jun 16, 2015	11.79	11.92	11.79	11.91
5803	NYSE	ROL	Mon, Jun 15, 2015	11.80	11.80	11.60	11.79
5802	NYSE	ROL	Fri, Jun 12, 2015	11.86	11.86	11.76	11.85
5801	NYSE	ROL	Thu, Jun 11, 2015	11.72	11.85	11.71	11.84
5800	NYSE	ROL	Wed, Jun 10, 2015	11.61	11.74	11.58	11.72
5799	NYSE	ROL	Tue, Jun 9, 2015	11.37	11.60	11.34	11.57
5798	NYSE	ROL	Mon, Jun 8, 2015	11.34	11.46	11.31	11.38
5797	NYSE	ROL	Fri, Jun 5, 2015	11.23	11.34	11.14	11.33
5796	NYSE	ROL	Thu, Jun 4, 2015	11.20	11.26	11.18	11.24
5795	NYSE	ROL	Wed, Jun 3, 2015	11.08	11.28	11.04	11.27
5794	NYSE	ROL	Tue, Jun 2, 2015	11.01	11.06	10.94	11.03
5793	NYSE	ROL	Mon, Jun 1, 2015	11.04	11.11	10.99	11.04
5792	NYSE	ROL	Fri, May 29, 2015	11.02	11.07	10.94	11.03
5791	NYSE	ROL	Thu, May 28, 2015	10.97	11.05	10.94	11.04
5790	NYSE	ROL	Wed, May 27, 2015	10.90	11.02	10.84	10.99
5789	NYSE	ROL	Tue, May 26, 2015	10.87	10.96	10.84	10.88
5788	NYSE	ROL	Fri, May 22, 2015	10.90	11.00	10.87	10.93
5787	NYSE	ROL	Thu, May 21, 2015	10.93	11.00	10.85	10.91
5786	NYSE	ROL	Wed, May 20, 2015	10.98	11.00	10.90	10.96
5785	NYSE	ROL	Tue, May 19, 2015	10.94	10.99	10.93	10.96
5784	NYSE	ROL	Mon, May 18, 2015	10.90	10.95	10.87	10.91
5783	NYSE	ROL	Fri, May 15, 2015	10.90	10.95	10.85	10.92
5782	NYSE	ROL	Thu, May 14, 2015	10.81	10.94	10.79	10.93
5781	NYSE	ROL	Wed, May 13, 2015	10.82	10.86	10.74	10.76
5780	NYSE	ROL	Tue, May 12, 2015	10.79	10.81	10.61	10.77
5779	NYSE	ROL	Mon, May 11, 2015	10.80	10.88	10.76	10.83
5778	NYSE	ROL	Fri, May 8, 2015	10.89	10.99	10.80	10.82
5777	NYSE	ROL	Thu, May 7, 2015	10.82	10.93	10.76	10.81
5776	NYSE	ROL	Wed, May 6, 2015	10.95	10.95	10.79	10.85
5775	NYSE	ROL	Tue, May 5, 2015	11.00	11.09	10.86	10.92
5774	NYSE	ROL	Mon, May 4, 2015	11.06	11.09	10.98	11.03
5773	NYSE	ROL	Fri, May 1, 2015	11.08	11.12	10.97	11.02
5772	NYSE	ROL	Thu, Apr 30, 2015	11.00	11.29	10.96	11.02
5771	NYSE	ROL	Wed, Apr 29, 2015	11.20	11.21	10.92	11.01
5770	NYSE	ROL	Tue, Apr 28, 2015	11.16	11.28	11.09	11.20
5769	NYSE	ROL	Mon, Apr 27, 2015	11.27	11.30	11.11	11.16
5768	NYSE	ROL	Fri, Apr 24, 2015	11.37	11.38	11.20	11.25
5767	NYSE	ROL	Thu, Apr 23, 2015	11.16	11.38	11.16	11.36
5766	NYSE	ROL	Wed, Apr 22, 2015	11.00	11.21	10.90	11.19
5765	NYSE	ROL	Tue, Apr 21, 2015	11.02	11.04	10.96	10.99
5764	NYSE	ROL	Mon, Apr 20, 2015	10.88	11.04	10.88	10.94
5763	NYSE	ROL	Fri, Apr 17, 2015	10.88	10.88	10.77	10.83
5762	NYSE	ROL	Thu, Apr 16, 2015	10.94	10.97	10.88	10.94
5761	NYSE	ROL	Wed, Apr 15, 2015	11.05	11.11	10.96	10.99
5760	NYSE	ROL	Tue, Apr 14, 2015	11.03	11.12	10.95	11.02
5759	NYSE	ROL	Mon, Apr 13, 2015	11.07	11.15	11.04	11.06
5758	NYSE	ROL	Fri, Apr 10, 2015	11.20	11.24	11.10	11.12
5757	NYSE	ROL	Thu, Apr 9, 2015	11.16	11.23	11.10	11.20
5756	NYSE	ROL	Wed, Apr 8, 2015	11.15	11.22	11.04	11.18
5755	NYSE	ROL	Tue, Apr 7, 2015	11.20	11.24	11.06	11.11
5754	NYSE	ROL	Mon, Apr 6, 2015	11.05	11.22	11.03	11.21
5753	NYSE	ROL	Thu, Apr 2, 2015	10.94	11.22	10.94	11.08
5752	NYSE	ROL	Wed, Apr 1, 2015	11.02	11.02	10.83	10.96
5751	NYSE	ROL	Tue, Mar 31, 2015	10.94	11.04	10.90	10.99
5750	NYSE	ROL	Mon, Mar 30, 2015	10.95	11.07	10.88	10.98
5749	NYSE	ROL	Fri, Mar 27, 2015	10.80	10.92	10.77	10.90
5748	NYSE	ROL	Thu, Mar 26, 2015	10.75	10.88	10.70	10.82
5747	NYSE	ROL	Wed, Mar 25, 2015	11.07	11.09	10.78	10.80
5746	NYSE	ROL	Tue, Mar 24, 2015	11.09	11.10	10.99	11.00
5745	NYSE	ROL	Mon, Mar 23, 2015	10.99	11.11	10.91	11.06
5744	NYSE	ROL	Fri, Mar 20, 2015	10.88	11.04	10.80	10.97
5743	NYSE	ROL	Thu, Mar 19, 2015	10.94	10.94	10.72	10.84
5742	NYSE	ROL	Wed, Mar 18, 2015	10.65	10.78	10.49	10.72
5741	NYSE	ROL	Tue, Mar 17, 2015	10.46	10.66	10.43	10.65
5740	NYSE	ROL	Mon, Mar 16, 2015	10.34	10.52	10.30	10.49
5739	NYSE	ROL	Fri, Mar 13, 2015	10.02	10.28	10.02	10.28
5738	NYSE	ROL	Thu, Mar 12, 2015	10.00	10.05	9.92	9.99
5737	NYSE	ROL	Wed, Mar 11, 2015	10.20	10.20	9.78	9.97
5736	NYSE	ROL	Tue, Mar 10, 2015	10.03	10.07	9.80	9.82
5735	NYSE	ROL	Mon, Mar 9, 2015	10.03	10.15	9.99	10.08
5734	NYSE	ROL	Fri, Mar 6, 2015	10.06	10.10	9.96	10.01
5733	NYSE	ROL	Thu, Mar 5, 2015	10.08	10.11	9.96	10.07
5732	NYSE	ROL	Wed, Mar 4, 2015	10.09	10.09	9.96	10.05
5731	NYSE	ROL	Tue, Mar 3, 2015	10.07	10.16	9.97	10.12
5730	NYSE	ROL	Mon, Mar 2, 2015	9.99	10.18	9.93	10.12
5729	NYSE	ROL	Fri, Feb 27, 2015	9.99	10.00	9.90	9.94
5728	NYSE	ROL	Thu, Feb 26, 2015	9.99	9.99	9.83	9.98
5727	NYSE	ROL	Wed, Feb 25, 2015	10.07	10.07	9.92	9.96
5726	NYSE	ROL	Tue, Feb 24, 2015	10.01	10.05	9.93	10.05
5725	NYSE	ROL	Mon, Feb 23, 2015	10.04	10.04	9.93	10.01
5724	NYSE	ROL	Fri, Feb 20, 2015	9.93	10.05	9.85	10.04
5723	NYSE	ROL	Thu, Feb 19, 2015	9.99	10.07	9.91	9.97
5722	NYSE	ROL	Wed, Feb 18, 2015	9.93	10.06	9.93	10.04
5721	NYSE	ROL	Tue, Feb 17, 2015	9.97	10.07	9.90	9.98
5720	NYSE	ROL	Fri, Feb 13, 2015	9.99	10.04	9.90	10.00
5719	NYSE	ROL	Thu, Feb 12, 2015	9.98	10.01	9.90	10.00
5718	NYSE	ROL	Wed, Feb 11, 2015	9.84	9.96	9.84	9.93
5717	NYSE	ROL	Tue, Feb 10, 2015	10.05	10.08	9.75	9.86
5716	NYSE	ROL	Mon, Feb 9, 2015	9.92	10.02	9.87	9.97
5715	NYSE	ROL	Fri, Feb 6, 2015	10.01	10.04	9.86	9.93
5714	NYSE	ROL	Thu, Feb 5, 2015	9.86	10.01	9.84	10.01
5713	NYSE	ROL	Wed, Feb 4, 2015	9.94	10.04	9.79	9.81
5712	NYSE	ROL	Tue, Feb 3, 2015	9.91	10.02	9.89	9.96
5711	NYSE	ROL	Mon, Feb 2, 2015	9.81	9.89	9.67	9.85
5710	NYSE	ROL	Fri, Jan 30, 2015	10.02	10.03	9.79	9.79
5709	NYSE	ROL	Thu, Jan 29, 2015	10.38	10.38	9.81	10.07
5708	NYSE	ROL	Wed, Jan 28, 2015	10.08	10.33	9.94	10.33
5707	NYSE	ROL	Tue, Jan 27, 2015	9.90	10.02	9.88	9.97
5706	NYSE	ROL	Mon, Jan 26, 2015	9.85	9.98	9.74	9.97
5705	NYSE	ROL	Fri, Jan 23, 2015	9.91	9.93	9.82	9.87
5704	NYSE	ROL	Thu, Jan 22, 2015	9.79	9.89	9.68	9.88
5703	NYSE	ROL	Wed, Jan 21, 2015	9.65	9.73	9.53	9.72
5702	NYSE	ROL	Tue, Jan 20, 2015	9.68	9.78	9.52	9.65
5701	NYSE	ROL	Fri, Jan 16, 2015	9.50	9.71	9.50	9.69
5700	NYSE	ROL	Thu, Jan 15, 2015	9.67	9.67	9.48	9.53
5699	NYSE	ROL	Wed, Jan 14, 2015	9.61	9.71	9.60	9.66
5698	NYSE	ROL	Tue, Jan 13, 2015	9.65	9.81	9.59	9.69
5697	NYSE	ROL	Mon, Jan 12, 2015	9.79	9.81	9.60	9.61
5696	NYSE	ROL	Fri, Jan 9, 2015	9.88	9.94	9.74	9.75
5695	NYSE	ROL	Thu, Jan 8, 2015	9.77	9.97	9.69	9.88
5694	NYSE	ROL	Wed, Jan 7, 2015	9.50	9.84	9.38	9.66
5693	NYSE	ROL	Tue, Jan 6, 2015	9.65	9.65	9.41	9.45
5692	NYSE	ROL	Mon, Jan 5, 2015	9.53	9.70	9.50	9.61
5691	NYSE	ROL	Fri, Jan 2, 2015	9.87	9.93	9.48	9.61
5690	NYSE	ROL	Wed, Dec 31, 2014	9.97	10.05	9.80	9.81
5689	NYSE	ROL	Tue, Dec 30, 2014	9.99	10.04	9.93	9.95
5688	NYSE	ROL	Mon, Dec 29, 2014	9.85	10.02	9.85	10.01
5687	NYSE	ROL	Fri, Dec 26, 2014	9.96	10.02	9.87	9.91
5686	NYSE	ROL	Wed, Dec 24, 2014	9.91	10.01	9.87	9.89
5685	NYSE	ROL	Tue, Dec 23, 2014	9.91	10.02	9.87	9.94
5684	NYSE	ROL	Mon, Dec 22, 2014	9.80	9.88	9.74	9.86
5683	NYSE	ROL	Fri, Dec 19, 2014	9.91	9.93	9.75	9.76
5682	NYSE	ROL	Thu, Dec 18, 2014	9.92	9.94	9.80	9.93
5681	NYSE	ROL	Wed, Dec 17, 2014	9.67	9.81	9.48	9.80
5680	NYSE	ROL	Tue, Dec 16, 2014	9.63	9.83	9.60	9.66
5679	NYSE	ROL	Mon, Dec 15, 2014	9.75	9.82	9.64	9.66
5678	NYSE	ROL	Fri, Dec 12, 2014	9.61	9.76	9.61	9.71
5677	NYSE	ROL	Thu, Dec 11, 2014	9.68	9.84	9.64	9.68
5676	NYSE	ROL	Wed, Dec 10, 2014	9.75	9.83	9.61	9.62
5675	NYSE	ROL	Tue, Dec 9, 2014	9.64	9.77	9.54	9.75
5674	NYSE	ROL	Mon, Dec 8, 2014	9.88	9.99	9.71	9.74
5673	NYSE	ROL	Fri, Dec 5, 2014	9.65	9.88	9.65	9.85
5672	NYSE	ROL	Thu, Dec 4, 2014	9.67	9.72	9.58	9.65
5671	NYSE	ROL	Wed, Dec 3, 2014	9.65	9.69	9.57	9.67
5670	NYSE	ROL	Tue, Dec 2, 2014	9.53	9.64	9.50	9.63
5669	NYSE	ROL	Mon, Dec 1, 2014	9.63	9.71	9.52	9.54
5668	NYSE	ROL	Fri, Nov 28, 2014	9.69	9.74	9.61	9.64
5667	NYSE	ROL	Wed, Nov 26, 2014	9.71	9.73	9.61	9.63
5666	NYSE	ROL	Tue, Nov 25, 2014	9.73	9.76	9.66	9.69
5665	NYSE	ROL	Mon, Nov 24, 2014	9.64	9.72	9.59	9.71
5664	NYSE	ROL	Fri, Nov 21, 2014	9.86	9.86	9.57	9.60
5663	NYSE	ROL	Thu, Nov 20, 2014	9.71	9.86	9.67	9.78
5662	NYSE	ROL	Wed, Nov 19, 2014	9.72	9.80	9.64	9.75
5661	NYSE	ROL	Tue, Nov 18, 2014	9.75	9.89	9.72	9.75
5660	NYSE	ROL	Mon, Nov 17, 2014	9.74	9.77	9.70	9.75
5659	NYSE	ROL	Fri, Nov 14, 2014	9.80	9.87	9.71	9.73
5658	NYSE	ROL	Thu, Nov 13, 2014	9.69	9.77	9.62	9.76
5657	NYSE	ROL	Wed, Nov 12, 2014	9.56	9.67	9.56	9.63
5656	NYSE	ROL	Tue, Nov 11, 2014	9.61	9.64	9.56	9.62
5655	NYSE	ROL	Mon, Nov 10, 2014	9.63	9.68	9.59	9.62
5654	NYSE	ROL	Fri, Nov 7, 2014	9.61	9.68	9.56	9.62
5653	NYSE	ROL	Thu, Nov 6, 2014	9.54	9.66	9.50	9.64
5652	NYSE	ROL	Wed, Nov 5, 2014	9.59	9.63	9.45	9.55
5651	NYSE	ROL	Tue, Nov 4, 2014	9.47	9.59	9.41	9.52
5650	NYSE	ROL	Mon, Nov 3, 2014	9.46	9.56	9.39	9.43
5649	NYSE	ROL	Fri, Oct 31, 2014	9.47	9.51	9.37	9.44
5648	NYSE	ROL	Thu, Oct 30, 2014	9.20	9.43	9.20	9.36
5647	NYSE	ROL	Wed, Oct 29, 2014	9.19	9.33	8.97	9.23
5646	NYSE	ROL	Tue, Oct 28, 2014	8.92	9.08	8.91	9.08
5645	NYSE	ROL	Mon, Oct 27, 2014	8.80	8.89	8.79	8.87
5644	NYSE	ROL	Fri, Oct 24, 2014	8.85	8.90	8.81	8.85
5643	NYSE	ROL	Thu, Oct 23, 2014	8.87	8.92	8.82	8.85
5642	NYSE	ROL	Wed, Oct 22, 2014	8.85	8.88	8.77	8.78
5641	NYSE	ROL	Tue, Oct 21, 2014	8.66	8.81	8.66	8.81
5640	NYSE	ROL	Mon, Oct 20, 2014	8.52	8.60	8.47	8.60
5639	NYSE	ROL	Fri, Oct 17, 2014	8.53	8.56	8.47	8.54
5638	NYSE	ROL	Thu, Oct 16, 2014	8.18	8.47	8.18	8.46
5637	NYSE	ROL	Wed, Oct 15, 2014	8.19	8.42	8.19	8.34
5636	NYSE	ROL	Tue, Oct 14, 2014	8.24	8.31	8.18	8.29
5635	NYSE	ROL	Mon, Oct 13, 2014	8.35	8.37	8.19	8.20
5634	NYSE	ROL	Fri, Oct 10, 2014	8.50	8.51	8.33	8.34
5633	NYSE	ROL	Thu, Oct 9, 2014	8.49	8.52	8.42	8.47
5632	NYSE	ROL	Wed, Oct 8, 2014	8.41	8.54	8.33	8.52
5631	NYSE	ROL	Tue, Oct 7, 2014	8.44	8.48	8.39	8.41
5630	NYSE	ROL	Mon, Oct 6, 2014	8.53	8.55	8.45	8.49
5629	NYSE	ROL	Fri, Oct 3, 2014	8.55	8.55	8.49	8.50
5628	NYSE	ROL	Thu, Oct 2, 2014	8.53	8.62	8.44	8.49
5627	NYSE	ROL	Wed, Oct 1, 2014	8.68	8.71	8.47	8.52
5626	NYSE	ROL	Tue, Sep 30, 2014	8.68	8.70	8.63	8.68
5625	NYSE	ROL	Mon, Sep 29, 2014	8.58	8.71	8.58	8.70
5624	NYSE	ROL	Fri, Sep 26, 2014	8.59	8.69	8.56	8.66
5623	NYSE	ROL	Thu, Sep 25, 2014	8.68	8.73	8.59	8.60
5622	NYSE	ROL	Wed, Sep 24, 2014	8.64	8.77	8.63	8.73
5621	NYSE	ROL	Tue, Sep 23, 2014	8.74	8.78	8.66	8.67
5620	NYSE	ROL	Mon, Sep 22, 2014	8.82	8.85	8.75	8.79
5619	NYSE	ROL	Fri, Sep 19, 2014	8.95	8.96	8.84	8.84
5618	NYSE	ROL	Thu, Sep 18, 2014	8.96	8.96	8.89	8.90
5617	NYSE	ROL	Wed, Sep 17, 2014	8.92	8.97	8.89	8.93
5616	NYSE	ROL	Tue, Sep 16, 2014	8.95	9.01	8.87	8.94
5615	NYSE	ROL	Mon, Sep 15, 2014	8.98	9.00	8.92	8.95
5614	NYSE	ROL	Fri, Sep 12, 2014	9.00	9.01	8.92	8.95
5613	NYSE	ROL	Thu, Sep 11, 2014	8.95	9.04	8.94	9.00
5612	NYSE	ROL	Wed, Sep 10, 2014	9.03	9.04	8.96	9.00
5611	NYSE	ROL	Tue, Sep 9, 2014	9.03	9.03	8.95	8.99
5610	NYSE	ROL	Mon, Sep 8, 2014	9.01	9.05	8.96	9.03
5609	NYSE	ROL	Fri, Sep 5, 2014	8.94	9.05	8.91	9.02
5608	NYSE	ROL	Thu, Sep 4, 2014	8.98	9.00	8.94	8.97
5607	NYSE	ROL	Wed, Sep 3, 2014	9.01	9.07	8.92	8.95
5606	NYSE	ROL	Tue, Sep 2, 2014	8.84	9.00	8.78	8.99
5605	NYSE	ROL	Fri, Aug 29, 2014	8.80	8.82	8.73	8.81
5604	NYSE	ROL	Thu, Aug 28, 2014	8.76	8.81	8.72	8.79
5603	NYSE	ROL	Wed, Aug 27, 2014	8.84	8.84	8.76	8.79
5602	NYSE	ROL	Tue, Aug 26, 2014	8.82	8.84	8.75	8.81
5601	NYSE	ROL	Mon, Aug 25, 2014	8.87	8.87	8.77	8.79
5600	NYSE	ROL	Fri, Aug 22, 2014	8.81	8.86	8.80	8.81
5599	NYSE	ROL	Thu, Aug 21, 2014	8.77	8.83	8.74	8.82
5598	NYSE	ROL	Wed, Aug 20, 2014	8.78	8.83	8.76	8.81
5597	NYSE	ROL	Tue, Aug 19, 2014	8.77	8.82	8.77	8.81
5596	NYSE	ROL	Mon, Aug 18, 2014	8.72	8.80	8.72	8.77
5595	NYSE	ROL	Fri, Aug 15, 2014	8.71	8.75	8.62	8.68
5594	NYSE	ROL	Thu, Aug 14, 2014	8.68	8.71	8.63	8.66
5593	NYSE	ROL	Wed, Aug 13, 2014	8.59	8.67	8.55	8.65
5592	NYSE	ROL	Tue, Aug 12, 2014	8.52	8.59	8.49	8.57
5591	NYSE	ROL	Mon, Aug 11, 2014	8.57	8.60	8.52	8.55
5590	NYSE	ROL	Fri, Aug 8, 2014	8.44	8.53	8.43	8.52
5589	NYSE	ROL	Thu, Aug 7, 2014	8.50	8.50	8.42	8.43
5588	NYSE	ROL	Wed, Aug 6, 2014	8.41	8.50	8.33	8.45
5587	NYSE	ROL	Tue, Aug 5, 2014	8.40	8.51	8.40	8.47
5586	NYSE	ROL	Mon, Aug 4, 2014	8.39	8.47	8.29	8.44
5585	NYSE	ROL	Fri, Aug 1, 2014	8.39	8.46	8.31	8.35
5584	NYSE	ROL	Thu, Jul 31, 2014	8.44	8.53	8.35	8.39
5583	NYSE	ROL	Wed, Jul 30, 2014	8.56	8.59	8.50	8.51
5582	NYSE	ROL	Tue, Jul 29, 2014	8.65	8.67	8.56	8.56
5581	NYSE	ROL	Mon, Jul 28, 2014	8.66	8.70	8.57	8.63
5580	NYSE	ROL	Fri, Jul 25, 2014	8.68	8.70	8.62	8.64
5579	NYSE	ROL	Thu, Jul 24, 2014	8.65	8.76	8.63	8.71
5578	NYSE	ROL	Wed, Jul 23, 2014	8.72	8.72	8.55	8.65
5577	NYSE	ROL	Tue, Jul 22, 2014	8.64	8.72	8.62	8.65
5576	NYSE	ROL	Mon, Jul 21, 2014	8.60	8.64	8.53	8.62
5575	NYSE	ROL	Fri, Jul 18, 2014	8.60	8.69	8.57	8.63
5574	NYSE	ROL	Thu, Jul 17, 2014	8.63	8.71	8.56	8.57
5573	NYSE	ROL	Wed, Jul 16, 2014	8.71	8.71	8.53	8.64
5572	NYSE	ROL	Tue, Jul 15, 2014	8.71	8.81	8.63	8.68
5571	NYSE	ROL	Mon, Jul 14, 2014	8.82	8.82	8.72	8.75
5570	NYSE	ROL	Fri, Jul 11, 2014	8.75	8.81	8.73	8.77
5569	NYSE	ROL	Thu, Jul 10, 2014	8.66	8.80	8.62	8.76
5568	NYSE	ROL	Wed, Jul 9, 2014	8.87	8.90	8.76	8.78
5567	NYSE	ROL	Tue, Jul 8, 2014	8.94	8.96	8.84	8.85
5566	NYSE	ROL	Mon, Jul 7, 2014	9.01	9.04	8.93	8.95
5565	NYSE	ROL	Thu, Jul 3, 2014	9.03	9.04	8.97	9.03
5564	NYSE	ROL	Wed, Jul 2, 2014	8.95	9.04	8.93	8.99
5563	NYSE	ROL	Tue, Jul 1, 2014	8.89	9.00	8.84	8.96
5562	NYSE	ROL	Mon, Jun 30, 2014	8.82	8.91	8.74	8.89
5561	NYSE	ROL	Fri, Jun 27, 2014	8.80	8.87	8.78	8.79
5560	NYSE	ROL	Thu, Jun 26, 2014	8.82	8.84	8.73	8.79
5559	NYSE	ROL	Wed, Jun 25, 2014	8.81	8.90	8.76	8.85
5558	NYSE	ROL	Tue, Jun 24, 2014	8.92	8.95	8.84	8.85
5557	NYSE	ROL	Mon, Jun 23, 2014	9.05	9.05	8.92	8.92
5556	NYSE	ROL	Fri, Jun 20, 2014	9.04	9.12	8.98	9.01
5555	NYSE	ROL	Thu, Jun 19, 2014	9.11	9.11	9.03	9.04
5554	NYSE	ROL	Wed, Jun 18, 2014	9.10	9.12	9.05	9.08
5553	NYSE	ROL	Tue, Jun 17, 2014	9.12	9.29	9.07	9.11
5552	NYSE	ROL	Mon, Jun 16, 2014	9.12	9.14	9.06	9.10
5551	NYSE	ROL	Fri, Jun 13, 2014	9.15	9.26	9.11	9.15
5550	NYSE	ROL	Thu, Jun 12, 2014	9.20	9.22	9.12	9.15
5549	NYSE	ROL	Wed, Jun 11, 2014	9.25	9.26	9.15	9.23
5548	NYSE	ROL	Tue, Jun 10, 2014	9.21	9.27	9.19	9.26
5547	NYSE	ROL	Mon, Jun 9, 2014	9.21	9.28	9.18	9.26
5546	NYSE	ROL	Fri, Jun 6, 2014	9.30	9.30	9.19	9.21
5545	NYSE	ROL	Thu, Jun 5, 2014	9.22	9.33	9.16	9.25
5544	NYSE	ROL	Wed, Jun 4, 2014	9.22	9.22	9.14	9.18
5543	NYSE	ROL	Tue, Jun 3, 2014	9.15	9.26	9.06	9.24
5542	NYSE	ROL	Mon, Jun 2, 2014	9.07	9.21	8.99	9.18
5541	NYSE	ROL	Fri, May 30, 2014	9.07	9.11	8.98	9.09
5540	NYSE	ROL	Thu, May 29, 2014	9.13	9.23	9.02	9.05
5539	NYSE	ROL	Wed, May 28, 2014	9.08	9.20	9.04	9.10
5538	NYSE	ROL	Tue, May 27, 2014	9.12	9.16	9.05	9.09
5537	NYSE	ROL	Fri, May 23, 2014	8.94	9.07	8.94	9.05
5536	NYSE	ROL	Thu, May 22, 2014	8.92	8.98	8.91	8.93
5535	NYSE	ROL	Wed, May 21, 2014	8.89	8.95	8.85	8.90
5534	NYSE	ROL	Tue, May 20, 2014	8.97	8.99	8.82	8.86
5533	NYSE	ROL	Mon, May 19, 2014	8.94	9.03	8.91	9.00
5532	NYSE	ROL	Fri, May 16, 2014	8.86	8.96	8.83	8.94
5531	NYSE	ROL	Thu, May 15, 2014	8.83	8.89	8.77	8.88
5530	NYSE	ROL	Wed, May 14, 2014	8.89	8.92	8.82	8.83
5529	NYSE	ROL	Tue, May 13, 2014	9.00	9.03	8.92	8.93
5528	NYSE	ROL	Mon, May 12, 2014	8.98	9.12	8.96	9.02
5527	NYSE	ROL	Fri, May 9, 2014	8.83	8.94	8.83	8.94
5526	NYSE	ROL	Thu, May 8, 2014	8.95	9.05	8.84	8.84
5525	NYSE	ROL	Wed, May 7, 2014	8.83	8.97	8.83	8.96
5524	NYSE	ROL	Tue, May 6, 2014	8.86	8.93	8.82	8.84
5523	NYSE	ROL	Mon, May 5, 2014	8.87	8.96	8.80	8.91
5522	NYSE	ROL	Fri, May 2, 2014	8.89	8.98	8.88	8.93
5521	NYSE	ROL	Thu, May 1, 2014	8.94	8.95	8.83	8.92
5520	NYSE	ROL	Wed, Apr 30, 2014	8.88	8.95	8.84	8.91
5519	NYSE	ROL	Tue, Apr 29, 2014	8.96	9.01	8.84	8.86
5518	NYSE	ROL	Mon, Apr 28, 2014	8.88	8.97	8.83	8.95
5517	NYSE	ROL	Fri, Apr 25, 2014	8.92	8.92	8.82	8.84
5516	NYSE	ROL	Thu, Apr 24, 2014	9.00	9.01	8.82	8.92
5515	NYSE	ROL	Wed, Apr 23, 2014	8.91	9.05	8.84	8.95
5514	NYSE	ROL	Tue, Apr 22, 2014	8.87	9.00	8.87	8.92
5513	NYSE	ROL	Mon, Apr 21, 2014	8.86	8.96	8.86	8.89
5512	NYSE	ROL	Thu, Apr 17, 2014	8.81	8.94	8.81	8.86
5511	NYSE	ROL	Wed, Apr 16, 2014	8.77	8.85	8.76	8.81
5510	NYSE	ROL	Tue, Apr 15, 2014	8.79	8.88	8.70	8.75
5509	NYSE	ROL	Mon, Apr 14, 2014	8.87	8.89	8.73	8.77
5508	NYSE	ROL	Fri, Apr 11, 2014	8.74	8.88	8.69	8.79
5507	NYSE	ROL	Thu, Apr 10, 2014	9.00	9.13	8.75	8.79
5506	NYSE	ROL	Wed, Apr 9, 2014	8.96	9.03	8.89	9.02
5505	NYSE	ROL	Tue, Apr 8, 2014	8.89	9.00	8.82	8.96
5504	NYSE	ROL	Mon, Apr 7, 2014	8.94	9.02	8.86	8.92
5503	NYSE	ROL	Fri, Apr 4, 2014	9.11	9.11	8.81	8.95
5502	NYSE	ROL	Thu, Apr 3, 2014	9.14	9.16	9.05	9.08
5501	NYSE	ROL	Wed, Apr 2, 2014	9.19	9.21	8.97	9.11
5500	NYSE	ROL	Tue, Apr 1, 2014	8.99	9.18	8.94	9.16
5499	NYSE	ROL	Mon, Mar 31, 2014	8.87	9.01	8.84	8.96
5498	NYSE	ROL	Fri, Mar 28, 2014	8.89	9.00	8.84	8.85
5497	NYSE	ROL	Thu, Mar 27, 2014	8.90	8.90	8.80	8.86
5496	NYSE	ROL	Wed, Mar 26, 2014	9.00	9.04	8.86	8.88
5495	NYSE	ROL	Tue, Mar 25, 2014	8.93	8.97	8.86	8.92
5494	NYSE	ROL	Mon, Mar 24, 2014	9.08	9.10	8.88	8.91
5493	NYSE	ROL	Fri, Mar 21, 2014	9.02	9.07	8.95	9.06
5492	NYSE	ROL	Thu, Mar 20, 2014	8.92	8.96	8.88	8.94
5491	NYSE	ROL	Wed, Mar 19, 2014	8.98	9.06	8.89	8.92
5490	NYSE	ROL	Tue, Mar 18, 2014	8.93	9.02	8.92	9.01
5489	NYSE	ROL	Mon, Mar 17, 2014	8.85	9.01	8.85	8.93
5488	NYSE	ROL	Fri, Mar 14, 2014	8.69	8.88	8.69	8.85
5487	NYSE	ROL	Thu, Mar 13, 2014	8.81	8.87	8.66	8.72
5486	NYSE	ROL	Wed, Mar 12, 2014	8.77	8.84	8.74	8.78
5485	NYSE	ROL	Tue, Mar 11, 2014	8.91	8.92	8.79	8.82
5484	NYSE	ROL	Mon, Mar 10, 2014	9.01	9.02	8.88	8.92
5483	NYSE	ROL	Fri, Mar 7, 2014	8.91	9.03	8.88	8.99
5482	NYSE	ROL	Thu, Mar 6, 2014	8.95	8.95	8.82	8.89
5481	NYSE	ROL	Wed, Mar 5, 2014	8.93	8.96	8.88	8.90
5480	NYSE	ROL	Tue, Mar 4, 2014	8.87	8.97	8.84	8.96
5479	NYSE	ROL	Mon, Mar 3, 2014	8.77	8.86	8.72	8.78
5478	NYSE	ROL	Fri, Feb 28, 2014	8.75	8.89	8.73	8.85
5477	NYSE	ROL	Thu, Feb 27, 2014	8.74	8.84	8.71	8.73
5476	NYSE	ROL	Wed, Feb 26, 2014	8.74	8.88	8.71	8.77
5475	NYSE	ROL	Tue, Feb 25, 2014	8.74	8.78	8.68	8.71
5474	NYSE	ROL	Mon, Feb 24, 2014	8.78	8.85	8.75	8.75
5473	NYSE	ROL	Fri, Feb 21, 2014	8.77	8.85	8.75	8.77
5472	NYSE	ROL	Thu, Feb 20, 2014	8.85	8.89	8.74	8.76
5471	NYSE	ROL	Wed, Feb 19, 2014	8.84	8.96	8.82	8.83
5470	NYSE	ROL	Tue, Feb 18, 2014	8.80	8.98	8.77	8.88
5469	NYSE	ROL	Fri, Feb 14, 2014	8.69	8.84	8.69	8.76
5468	NYSE	ROL	Thu, Feb 13, 2014	8.54	8.70	8.54	8.68
5467	NYSE	ROL	Wed, Feb 12, 2014	8.49	8.62	8.49	8.60
5466	NYSE	ROL	Tue, Feb 11, 2014	8.38	8.50	8.37	8.49
5465	NYSE	ROL	Mon, Feb 10, 2014	8.38	8.40	8.34	8.39
5464	NYSE	ROL	Fri, Feb 7, 2014	8.30	8.41	8.29	8.41
5463	NYSE	ROL	Thu, Feb 6, 2014	8.15	8.25	8.09	8.25
5462	NYSE	ROL	Wed, Feb 5, 2014	8.17	8.21	8.11	8.14
5461	NYSE	ROL	Tue, Feb 4, 2014	8.06	8.28	8.00	8.20
5460	NYSE	ROL	Mon, Feb 3, 2014	8.52	8.61	8.04	8.04
5459	NYSE	ROL	Fri, Jan 31, 2014	8.57	8.65	8.52	8.54
5458	NYSE	ROL	Thu, Jan 30, 2014	8.69	8.75	8.61	8.69
5457	NYSE	ROL	Wed, Jan 29, 2014	8.59	8.66	8.45	8.60
5456	NYSE	ROL	Tue, Jan 28, 2014	8.61	8.66	8.49	8.52
5455	NYSE	ROL	Mon, Jan 27, 2014	8.69	8.75	8.60	8.60
5454	NYSE	ROL	Fri, Jan 24, 2014	8.64	8.73	8.58	8.62
5453	NYSE	ROL	Thu, Jan 23, 2014	8.64	8.71	8.60	8.71
5452	NYSE	ROL	Wed, Jan 22, 2014	8.69	8.71	8.63	8.70
5451	NYSE	ROL	Tue, Jan 21, 2014	8.72	8.75	8.65	8.71
5450	NYSE	ROL	Fri, Jan 17, 2014	8.66	8.72	8.62	8.67
5449	NYSE	ROL	Thu, Jan 16, 2014	8.72	8.74	8.66	8.70
5448	NYSE	ROL	Wed, Jan 15, 2014	8.71	8.75	8.70	8.71
5447	NYSE	ROL	Tue, Jan 14, 2014	8.68	8.74	8.61	8.72
5446	NYSE	ROL	Mon, Jan 13, 2014	8.76	8.76	8.61	8.64
5445	NYSE	ROL	Fri, Jan 10, 2014	8.81	8.85	8.73	8.77
5444	NYSE	ROL	Thu, Jan 9, 2014	8.86	8.86	8.73	8.79
5443	NYSE	ROL	Wed, Jan 8, 2014	8.82	8.89	8.74	8.84
5442	NYSE	ROL	Tue, Jan 7, 2014	8.84	8.89	8.79	8.83
5441	NYSE	ROL	Mon, Jan 6, 2014	8.91	8.93	8.79	8.83
5440	NYSE	ROL	Fri, Jan 3, 2014	8.84	8.88	8.78	8.84
5439	NYSE	ROL	Thu, Jan 2, 2014	8.94	8.99	8.72	8.75
5438	NYSE	ROL	Tue, Dec 31, 2013	9.03	9.08	8.97	8.97
5437	NYSE	ROL	Mon, Dec 30, 2013	8.97	9.04	8.92	9.00
5436	NYSE	ROL	Fri, Dec 27, 2013	8.99	9.04	8.96	8.97
5435	NYSE	ROL	Thu, Dec 26, 2013	8.93	9.06	8.88	8.96
5434	NYSE	ROL	Tue, Dec 24, 2013	8.86	8.94	8.81	8.94
5433	NYSE	ROL	Mon, Dec 23, 2013	8.81	8.89	8.76	8.88
5432	NYSE	ROL	Fri, Dec 20, 2013	8.65	8.81	8.59	8.78
5431	NYSE	ROL	Thu, Dec 19, 2013	8.77	8.78	8.62	8.65
5430	NYSE	ROL	Wed, Dec 18, 2013	8.70	8.76	8.60	8.76
5429	NYSE	ROL	Tue, Dec 17, 2013	8.71	8.72	8.62	8.70
5428	NYSE	ROL	Mon, Dec 16, 2013	8.62	8.75	8.60	8.73
5427	NYSE	ROL	Fri, Dec 13, 2013	8.68	8.69	8.58	8.62
5426	NYSE	ROL	Thu, Dec 12, 2013	8.59	8.65	8.58	8.63
5425	NYSE	ROL	Wed, Dec 11, 2013	8.61	8.63	8.59	8.60
5424	NYSE	ROL	Tue, Dec 10, 2013	8.59	8.63	8.59	8.59
5423	NYSE	ROL	Mon, Dec 9, 2013	8.53	8.62	8.48	8.62
5422	NYSE	ROL	Fri, Dec 6, 2013	8.56	8.60	8.50	8.54
5421	NYSE	ROL	Thu, Dec 5, 2013	8.47	8.55	8.42	8.52
5420	NYSE	ROL	Wed, Dec 4, 2013	8.44	8.52	8.38	8.45
5419	NYSE	ROL	Tue, Dec 3, 2013	8.43	8.48	8.41	8.44
5418	NYSE	ROL	Mon, Dec 2, 2013	8.33	8.52	8.28	8.43
5417	NYSE	ROL	Fri, Nov 29, 2013	8.37	8.40	8.31	8.33
5416	NYSE	ROL	Wed, Nov 27, 2013	8.37	8.38	8.36	8.37
5415	NYSE	ROL	Tue, Nov 26, 2013	8.36	8.42	8.34	8.37
5414	NYSE	ROL	Mon, Nov 25, 2013	8.38	8.44	8.33	8.35
5413	NYSE	ROL	Fri, Nov 22, 2013	8.34	8.41	8.33	8.38
5412	NYSE	ROL	Thu, Nov 21, 2013	8.26	8.35	8.23	8.33
5411	NYSE	ROL	Wed, Nov 20, 2013	8.24	8.31	8.22	8.25
5410	NYSE	ROL	Tue, Nov 19, 2013	8.24	8.30	8.13	8.25
5409	NYSE	ROL	Mon, Nov 18, 2013	8.22	8.35	8.22	8.26
5408	NYSE	ROL	Fri, Nov 15, 2013	8.16	8.27	8.12	8.24
5407	NYSE	ROL	Thu, Nov 14, 2013	8.09	8.17	8.09	8.16
5406	NYSE	ROL	Wed, Nov 13, 2013	8.03	8.12	8.02	8.11
5405	NYSE	ROL	Tue, Nov 12, 2013	8.08	8.09	8.00	8.07
5404	NYSE	ROL	Mon, Nov 11, 2013	8.01	8.12	7.99	8.09
5403	NYSE	ROL	Fri, Nov 8, 2013	7.95	8.08	7.89	8.00
5402	NYSE	ROL	Thu, Nov 7, 2013	8.10	8.17	7.91	7.92
5401	NYSE	ROL	Wed, Nov 6, 2013	7.99	8.14	7.99	8.12
5400	NYSE	ROL	Tue, Nov 5, 2013	8.07	8.13	8.02	8.03
5399	NYSE	ROL	Mon, Nov 4, 2013	8.14	8.20	8.09	8.13
5398	NYSE	ROL	Fri, Nov 1, 2013	8.17	8.17	8.07	8.15
5397	NYSE	ROL	Thu, Oct 31, 2013	8.25	8.28	8.19	8.19
5396	NYSE	ROL	Wed, Oct 30, 2013	8.36	8.36	8.23	8.23
5395	NYSE	ROL	Tue, Oct 29, 2013	8.38	8.40	8.25	8.33
5394	NYSE	ROL	Mon, Oct 28, 2013	8.35	8.39	8.30	8.36
5393	NYSE	ROL	Fri, Oct 25, 2013	8.31	8.41	8.26	8.38
5392	NYSE	ROL	Thu, Oct 24, 2013	8.40	8.44	8.31	8.33
5391	NYSE	ROL	Wed, Oct 23, 2013	8.31	8.55	8.31	8.37
5390	NYSE	ROL	Tue, Oct 22, 2013	8.28	8.35	8.20	8.31
5389	NYSE	ROL	Mon, Oct 21, 2013	8.19	8.27	8.13	8.25
5388	NYSE	ROL	Fri, Oct 18, 2013	8.23	8.28	8.11	8.20
5387	NYSE	ROL	Thu, Oct 17, 2013	8.07	8.21	8.05	8.19
5386	NYSE	ROL	Wed, Oct 16, 2013	8.04	8.15	8.03	8.09
5385	NYSE	ROL	Tue, Oct 15, 2013	8.03	8.06	8.00	8.01
5384	NYSE	ROL	Mon, Oct 14, 2013	7.96	8.07	7.96	8.06
5383	NYSE	ROL	Fri, Oct 11, 2013	7.93	8.04	7.85	8.03
5382	NYSE	ROL	Thu, Oct 10, 2013	7.83	7.96	7.79	7.94
5381	NYSE	ROL	Wed, Oct 9, 2013	7.78	7.86	7.74	7.77
5380	NYSE	ROL	Tue, Oct 8, 2013	7.78	7.81	7.76	7.76
5379	NYSE	ROL	Mon, Oct 7, 2013	7.77	7.92	7.77	7.77
5378	NYSE	ROL	Fri, Oct 4, 2013	7.85	7.91	7.82	7.87
5377	NYSE	ROL	Thu, Oct 3, 2013	7.83	7.87	7.75	7.84
5376	NYSE	ROL	Wed, Oct 2, 2013	7.91	7.91	7.78	7.85
5375	NYSE	ROL	Tue, Oct 1, 2013	7.87	8.05	7.87	7.94
5374	NYSE	ROL	Mon, Sep 30, 2013	7.80	7.89	7.78	7.85
5373	NYSE	ROL	Fri, Sep 27, 2013	7.82	7.89	7.79	7.87
5372	NYSE	ROL	Thu, Sep 26, 2013	7.73	7.85	7.68	7.85
5371	NYSE	ROL	Wed, Sep 25, 2013	7.70	7.73	7.66	7.70
5370	NYSE	ROL	Tue, Sep 24, 2013	7.62	7.71	7.56	7.71
5369	NYSE	ROL	Mon, Sep 23, 2013	7.64	7.68	7.59	7.64
5368	NYSE	ROL	Fri, Sep 20, 2013	7.77	7.79	7.67	7.68
5367	NYSE	ROL	Thu, Sep 19, 2013	7.75	7.76	7.70	7.73
5366	NYSE	ROL	Wed, Sep 18, 2013	7.63	7.75	7.58	7.72
5365	NYSE	ROL	Tue, Sep 17, 2013	7.57	7.64	7.57	7.64
5364	NYSE	ROL	Mon, Sep 16, 2013	7.59	7.66	7.59	7.61
5363	NYSE	ROL	Fri, Sep 13, 2013	7.55	7.56	7.50	7.53
5362	NYSE	ROL	Thu, Sep 12, 2013	7.50	7.56	7.48	7.52
5361	NYSE	ROL	Wed, Sep 11, 2013	7.50	7.56	7.47	7.49
5360	NYSE	ROL	Tue, Sep 10, 2013	7.46	7.52	7.45	7.52
5359	NYSE	ROL	Mon, Sep 9, 2013	7.38	7.45	7.35	7.42
5358	NYSE	ROL	Fri, Sep 6, 2013	7.35	7.43	7.29	7.35
5357	NYSE	ROL	Thu, Sep 5, 2013	7.33	7.43	7.31	7.35
5356	NYSE	ROL	Wed, Sep 4, 2013	7.18	7.37	7.18	7.33
5355	NYSE	ROL	Tue, Sep 3, 2013	7.41	7.48	7.14	7.20
5354	NYSE	ROL	Fri, Aug 30, 2013	7.46	7.52	7.32	7.33
5353	NYSE	ROL	Thu, Aug 29, 2013	7.44	7.49	7.43	7.48
5352	NYSE	ROL	Wed, Aug 28, 2013	7.48	7.48	7.42	7.45
5351	NYSE	ROL	Tue, Aug 27, 2013	7.41	7.50	7.41	7.47
5350	NYSE	ROL	Mon, Aug 26, 2013	7.50	7.54	7.47	7.49
5349	NYSE	ROL	Fri, Aug 23, 2013	7.49	7.49	7.39	7.47
5348	NYSE	ROL	Thu, Aug 22, 2013	7.42	7.53	7.37	7.47
5347	NYSE	ROL	Wed, Aug 21, 2013	7.43	7.47	7.40	7.40
5346	NYSE	ROL	Tue, Aug 20, 2013	7.40	7.49	7.38	7.47
5345	NYSE	ROL	Mon, Aug 19, 2013	7.31	7.40	7.28	7.40
5344	NYSE	ROL	Fri, Aug 16, 2013	7.30	7.35	7.29	7.31
5343	NYSE	ROL	Thu, Aug 15, 2013	7.40	7.42	7.29	7.32
5342	NYSE	ROL	Wed, Aug 14, 2013	7.48	7.49	7.44	7.45
5341	NYSE	ROL	Tue, Aug 13, 2013	7.51	7.53	7.43	7.51
5340	NYSE	ROL	Mon, Aug 12, 2013	7.41	7.53	7.41	7.53
5339	NYSE	ROL	Fri, Aug 9, 2013	7.47	7.49	7.41	7.45
5338	NYSE	ROL	Thu, Aug 8, 2013	7.51	7.51	7.42	7.48
5337	NYSE	ROL	Wed, Aug 7, 2013	7.47	7.49	7.42	7.46
5336	NYSE	ROL	Tue, Aug 6, 2013	7.55	7.57	7.49	7.50
5335	NYSE	ROL	Mon, Aug 5, 2013	7.52	7.57	7.49	7.53
5334	NYSE	ROL	Fri, Aug 2, 2013	7.56	7.59	7.50	7.51
5333	NYSE	ROL	Thu, Aug 1, 2013	7.58	7.67	7.58	7.61
5332	NYSE	ROL	Wed, Jul 31, 2013	7.54	7.59	7.49	7.56
5331	NYSE	ROL	Tue, Jul 30, 2013	7.58	7.63	7.52	7.53
5330	NYSE	ROL	Mon, Jul 29, 2013	7.66	7.66	7.55	7.58
5329	NYSE	ROL	Fri, Jul 26, 2013	7.69	7.72	7.59	7.63
5328	NYSE	ROL	Thu, Jul 25, 2013	7.83	7.85	7.68	7.73
5327	NYSE	ROL	Wed, Jul 24, 2013	8.22	8.29	7.43	7.82
5326	NYSE	ROL	Tue, Jul 23, 2013	8.20	8.21	8.14	8.21
5325	NYSE	ROL	Mon, Jul 22, 2013	8.16	8.23	8.13	8.17
5324	NYSE	ROL	Fri, Jul 19, 2013	8.17	8.20	8.13	8.18
5323	NYSE	ROL	Thu, Jul 18, 2013	8.16	8.21	8.12	8.20
5322	NYSE	ROL	Wed, Jul 17, 2013	8.12	8.16	8.08	8.15
5321	NYSE	ROL	Tue, Jul 16, 2013	8.05	8.09	8.00	8.06
5320	NYSE	ROL	Mon, Jul 15, 2013	8.05	8.09	7.97	8.06
5319	NYSE	ROL	Fri, Jul 12, 2013	8.01	8.05	8.01	8.05
5318	NYSE	ROL	Thu, Jul 11, 2013	8.04	8.09	7.98	8.03
5317	NYSE	ROL	Wed, Jul 10, 2013	7.97	8.04	7.95	7.97
5316	NYSE	ROL	Tue, Jul 9, 2013	8.04	8.04	7.97	7.99
5315	NYSE	ROL	Mon, Jul 8, 2013	8.09	8.11	7.98	8.01
5314	NYSE	ROL	Fri, Jul 5, 2013	8.01	8.05	7.91	8.05
5313	NYSE	ROL	Wed, Jul 3, 2013	8.00	8.01	7.87	7.99
5312	NYSE	ROL	Tue, Jul 2, 2013	7.96	8.08	7.91	8.05
5311	NYSE	ROL	Mon, Jul 1, 2013	7.70	7.95	7.70	7.94
5310	NYSE	ROL	Fri, Jun 28, 2013	7.61	7.73	7.58	7.67
5309	NYSE	ROL	Thu, Jun 27, 2013	7.51	7.65	7.50	7.61
5308	NYSE	ROL	Wed, Jun 26, 2013	7.48	7.55	7.48	7.48
5307	NYSE	ROL	Tue, Jun 25, 2013	7.42	7.46	7.33	7.45
5306	NYSE	ROL	Mon, Jun 24, 2013	7.27	7.42	7.26	7.35
5305	NYSE	ROL	Fri, Jun 21, 2013	7.30	7.35	7.29	7.33
5304	NYSE	ROL	Thu, Jun 20, 2013	7.26	7.35	7.26	7.30
5303	NYSE	ROL	Wed, Jun 19, 2013	7.39	7.42	7.31	7.34
5302	NYSE	ROL	Tue, Jun 18, 2013	7.40	7.44	7.36	7.41
5301	NYSE	ROL	Mon, Jun 17, 2013	7.42	7.44	7.35	7.39
5300	NYSE	ROL	Fri, Jun 14, 2013	7.37	7.41	7.32	7.37
5299	NYSE	ROL	Thu, Jun 13, 2013	7.33	7.46	7.32	7.43
5298	NYSE	ROL	Wed, Jun 12, 2013	7.40	7.43	7.33	7.34
5297	NYSE	ROL	Tue, Jun 11, 2013	7.28	7.39	7.28	7.37
5296	NYSE	ROL	Mon, Jun 10, 2013	7.38	7.40	7.33	7.38
5295	NYSE	ROL	Fri, Jun 7, 2013	7.36	7.40	7.31	7.35
5294	NYSE	ROL	Thu, Jun 6, 2013	7.35	7.37	7.28	7.31
5293	NYSE	ROL	Wed, Jun 5, 2013	7.36	7.43	7.34	7.34
5292	NYSE	ROL	Tue, Jun 4, 2013	7.42	7.46	7.37	7.37
5291	NYSE	ROL	Mon, Jun 3, 2013	7.51	7.51	7.38	7.43
5290	NYSE	ROL	Fri, May 31, 2013	7.37	7.54	7.37	7.48
5289	NYSE	ROL	Thu, May 30, 2013	7.29	7.46	7.29	7.40
5288	NYSE	ROL	Wed, May 29, 2013	7.19	7.25	7.18	7.21
5287	NYSE	ROL	Tue, May 28, 2013	7.27	7.31	7.21	7.24
5286	NYSE	ROL	Fri, May 24, 2013	7.25	7.25	7.17	7.18
5285	NYSE	ROL	Thu, May 23, 2013	7.09	7.30	7.09	7.29
5284	NYSE	ROL	Wed, May 22, 2013	7.22	7.27	7.13	7.16
5283	NYSE	ROL	Tue, May 21, 2013	7.22	7.26	7.15	7.21
5282	NYSE	ROL	Mon, May 20, 2013	7.21	7.27	7.18	7.22
5281	NYSE	ROL	Fri, May 17, 2013	7.25	7.30	7.19	7.24
5280	NYSE	ROL	Thu, May 16, 2013	7.32	7.37	7.22	7.24
5279	NYSE	ROL	Wed, May 15, 2013	7.21	7.35	7.21	7.35
5278	NYSE	ROL	Tue, May 14, 2013	7.16	7.25	7.08	7.25
5277	NYSE	ROL	Mon, May 13, 2013	7.20	7.21	7.12	7.13
5276	NYSE	ROL	Fri, May 10, 2013	7.19	7.25	7.15	7.21
5275	NYSE	ROL	Thu, May 9, 2013	7.25	7.26	7.14	7.17
5274	NYSE	ROL	Wed, May 8, 2013	7.19	7.26	7.10	7.26
5273	NYSE	ROL	Tue, May 7, 2013	7.13	7.25	7.10	7.25
5272	NYSE	ROL	Mon, May 6, 2013	7.24	7.26	7.10	7.13
5271	NYSE	ROL	Fri, May 3, 2013	7.19	7.27	7.14	7.24
5270	NYSE	ROL	Thu, May 2, 2013	7.16	7.21	7.11	7.15
5269	NYSE	ROL	Wed, May 1, 2013	7.17	7.21	7.12	7.13
5268	NYSE	ROL	Tue, Apr 30, 2013	7.13	7.21	7.08	7.21
5267	NYSE	ROL	Mon, Apr 29, 2013	7.03	7.18	7.01	7.15
5266	NYSE	ROL	Fri, Apr 26, 2013	7.06	7.06	6.93	7.00
5265	NYSE	ROL	Thu, Apr 25, 2013	6.98	7.10	6.97	7.06
5264	NYSE	ROL	Wed, Apr 24, 2013	6.97	6.97	6.86	6.94
5263	NYSE	ROL	Tue, Apr 23, 2013	6.92	7.00	6.91	6.96
5262	NYSE	ROL	Mon, Apr 22, 2013	6.80	6.88	6.74	6.86
5261	NYSE	ROL	Fri, Apr 19, 2013	6.70	6.82	6.68	6.82
5260	NYSE	ROL	Thu, Apr 18, 2013	6.70	6.73	6.65	6.68
5259	NYSE	ROL	Wed, Apr 17, 2013	6.76	6.81	6.65	6.69
5258	NYSE	ROL	Tue, Apr 16, 2013	6.81	6.81	6.73	6.79
5257	NYSE	ROL	Mon, Apr 15, 2013	6.96	6.96	6.71	6.73
5256	NYSE	ROL	Fri, Apr 12, 2013	6.97	7.01	6.92	6.98
5255	NYSE	ROL	Thu, Apr 11, 2013	6.86	6.99	6.86	6.99
5254	NYSE	ROL	Wed, Apr 10, 2013	6.89	6.94	6.84	6.91
5253	NYSE	ROL	Tue, Apr 9, 2013	6.93	6.95	6.85	6.87
5252	NYSE	ROL	Mon, Apr 8, 2013	6.87	6.91	6.81	6.90
5251	NYSE	ROL	Fri, Apr 5, 2013	6.89	6.89	6.79	6.85
5250	NYSE	ROL	Thu, Apr 4, 2013	6.95	7.07	6.90	6.96
5249	NYSE	ROL	Wed, Apr 3, 2013	7.22	7.22	6.92	6.94
5248	NYSE	ROL	Tue, Apr 2, 2013	7.29	7.32	7.20	7.23
5247	NYSE	ROL	Mon, Apr 1, 2013	7.24	7.27	7.13	7.24
5246	NYSE	ROL	Thu, Mar 28, 2013	7.22	7.29	7.19	7.27
5245	NYSE	ROL	Wed, Mar 27, 2013	7.19	7.23	7.15	7.21
5244	NYSE	ROL	Tue, Mar 26, 2013	7.22	7.26	7.20	7.25
5243	NYSE	ROL	Mon, Mar 25, 2013	7.21	7.26	7.15	7.22
5242	NYSE	ROL	Fri, Mar 22, 2013	7.19	7.19	7.10	7.17
5241	NYSE	ROL	Thu, Mar 21, 2013	7.19	7.27	7.16	7.17
5240	NYSE	ROL	Wed, Mar 20, 2013	7.19	7.25	7.15	7.22
5239	NYSE	ROL	Tue, Mar 19, 2013	7.19	7.22	7.11	7.18
5238	NYSE	ROL	Mon, Mar 18, 2013	7.12	7.20	7.10	7.15
5237	NYSE	ROL	Fri, Mar 15, 2013	7.25	7.25	7.14	7.21
5236	NYSE	ROL	Thu, Mar 14, 2013	7.27	7.29	7.23	7.27
5235	NYSE	ROL	Wed, Mar 13, 2013	7.22	7.28	7.20	7.27
5234	NYSE	ROL	Tue, Mar 12, 2013	7.20	7.24	7.16	7.21
5233	NYSE	ROL	Mon, Mar 11, 2013	7.25	7.26	7.16	7.19
5232	NYSE	ROL	Fri, Mar 8, 2013	7.27	7.29	7.20	7.27
5231	NYSE	ROL	Thu, Mar 7, 2013	7.20	7.22	7.17	7.21
5230	NYSE	ROL	Wed, Mar 6, 2013	7.25	7.27	7.18	7.20
5229	NYSE	ROL	Tue, Mar 5, 2013	7.19	7.26	7.18	7.23
5228	NYSE	ROL	Mon, Mar 4, 2013	7.17	7.18	7.06	7.14
5227	NYSE	ROL	Fri, Mar 1, 2013	7.23	7.24	7.07	7.19
5226	NYSE	ROL	Thu, Feb 28, 2013	7.28	7.34	7.25	7.26
5225	NYSE	ROL	Wed, Feb 27, 2013	7.26	7.34	7.26	7.28
5224	NYSE	ROL	Tue, Feb 26, 2013	7.22	7.27	7.19	7.27
5223	NYSE	ROL	Mon, Feb 25, 2013	7.37	7.38	7.19	7.19
5222	NYSE	ROL	Fri, Feb 22, 2013	7.29	7.34	7.27	7.34
5221	NYSE	ROL	Thu, Feb 21, 2013	7.34	7.36	7.23	7.27
5220	NYSE	ROL	Wed, Feb 20, 2013	7.55	7.55	7.33	7.34
5219	NYSE	ROL	Tue, Feb 19, 2013	7.48	7.59	7.48	7.57
5218	NYSE	ROL	Fri, Feb 15, 2013	7.46	7.51	7.45	7.48
5217	NYSE	ROL	Thu, Feb 14, 2013	7.39	7.47	7.37	7.46
5216	NYSE	ROL	Wed, Feb 13, 2013	7.38	7.43	7.34	7.43
5215	NYSE	ROL	Tue, Feb 12, 2013	7.39	7.45	7.38	7.40
5214	NYSE	ROL	Mon, Feb 11, 2013	7.42	7.42	7.35	7.38
5213	NYSE	ROL	Fri, Feb 8, 2013	7.43	7.46	7.38	7.40
5212	NYSE	ROL	Thu, Feb 7, 2013	7.40	7.45	7.37	7.44
5211	NYSE	ROL	Wed, Feb 6, 2013	7.36	7.41	7.33	7.41
5210	NYSE	ROL	Tue, Feb 5, 2013	7.40	7.43	7.35	7.42
5209	NYSE	ROL	Mon, Feb 4, 2013	7.33	7.38	7.32	7.36
5208	NYSE	ROL	Fri, Feb 1, 2013	7.38	7.44	7.28	7.36
5207	NYSE	ROL	Thu, Jan 31, 2013	7.28	7.40	7.27	7.32
5206	NYSE	ROL	Wed, Jan 30, 2013	7.32	7.33	7.24	7.26
5205	NYSE	ROL	Tue, Jan 29, 2013	7.28	7.34	7.25	7.33
5204	NYSE	ROL	Mon, Jan 28, 2013	7.36	7.39	7.27	7.31
5203	NYSE	ROL	Fri, Jan 25, 2013	7.35	7.43	7.32	7.37
5202	NYSE	ROL	Thu, Jan 24, 2013	7.25	7.36	7.08	7.32
5201	NYSE	ROL	Wed, Jan 23, 2013	7.16	7.25	7.01	7.22
5200	NYSE	ROL	Tue, Jan 22, 2013	7.05	7.20	7.05	7.20
5199	NYSE	ROL	Fri, Jan 18, 2013	7.11	7.12	7.04	7.08
5198	NYSE	ROL	Thu, Jan 17, 2013	6.97	7.15	6.96	7.09
5197	NYSE	ROL	Wed, Jan 16, 2013	6.97	6.98	6.90	6.97
5196	NYSE	ROL	Tue, Jan 15, 2013	7.00	7.03	6.96	6.98
5195	NYSE	ROL	Mon, Jan 14, 2013	6.98	7.09	6.96	7.04
5194	NYSE	ROL	Fri, Jan 11, 2013	7.00	7.01	6.95	6.98
5193	NYSE	ROL	Thu, Jan 10, 2013	6.97	7.00	6.91	6.98
5192	NYSE	ROL	Wed, Jan 9, 2013	6.89	6.96	6.86	6.95
5191	NYSE	ROL	Tue, Jan 8, 2013	6.84	6.90	6.82	6.86
5190	NYSE	ROL	Mon, Jan 7, 2013	6.81	6.89	6.79	6.85
5189	NYSE	ROL	Fri, Jan 4, 2013	6.81	6.88	6.78	6.83
5188	NYSE	ROL	Thu, Jan 3, 2013	6.75	6.82	6.72	6.79
5187	NYSE	ROL	Wed, Jan 2, 2013	6.62	6.75	6.62	6.74
5186	NYSE	ROL	Mon, Dec 31, 2012	6.39	6.55	6.38	6.53
5185	NYSE	ROL	Fri, Dec 28, 2012	6.48	6.51	6.39	6.41
5184	NYSE	ROL	Thu, Dec 27, 2012	6.56	6.56	6.46	6.51
5183	NYSE	ROL	Wed, Dec 26, 2012	6.62	6.66	6.53	6.54
5182	NYSE	ROL	Mon, Dec 24, 2012	6.57	6.63	6.55	6.63
5181	NYSE	ROL	Fri, Dec 21, 2012	6.58	6.64	6.52	6.55
5180	NYSE	ROL	Thu, Dec 20, 2012	6.69	6.70	6.64	6.68
5179	NYSE	ROL	Wed, Dec 19, 2012	6.71	6.71	6.66	6.66
5178	NYSE	ROL	Tue, Dec 18, 2012	6.58	6.72	6.51	6.72
5177	NYSE	ROL	Mon, Dec 17, 2012	6.59	6.62	6.56	6.60
5176	NYSE	ROL	Fri, Dec 14, 2012	6.62	6.66	6.55	6.57
5175	NYSE	ROL	Thu, Dec 13, 2012	6.67	6.71	6.63	6.63
5174	NYSE	ROL	Wed, Dec 12, 2012	6.72	6.75	6.65	6.65
5173	NYSE	ROL	Tue, Dec 11, 2012	6.73	6.74	6.66	6.69
5172	NYSE	ROL	Mon, Dec 10, 2012	6.63	6.72	6.56	6.71
5171	NYSE	ROL	Fri, Dec 7, 2012	6.70	6.77	6.61	6.64
5170	NYSE	ROL	Thu, Dec 6, 2012	6.66	6.72	6.65	6.69
5169	NYSE	ROL	Wed, Dec 5, 2012	6.63	6.72	6.63	6.67
5168	NYSE	ROL	Tue, Dec 4, 2012	6.62	6.66	6.54	6.63
5167	NYSE	ROL	Mon, Dec 3, 2012	6.77	6.77	6.59	6.63
5166	NYSE	ROL	Fri, Nov 30, 2012	6.74	6.75	6.71	6.75
5165	NYSE	ROL	Thu, Nov 29, 2012	6.72	6.75	6.68	6.73
5164	NYSE	ROL	Wed, Nov 28, 2012	6.63	6.72	6.61	6.68
5163	NYSE	ROL	Tue, Nov 27, 2012	6.61	6.69	6.58	6.66
5162	NYSE	ROL	Mon, Nov 26, 2012	6.63	6.68	6.58	6.65
5161	NYSE	ROL	Fri, Nov 23, 2012	6.61	6.65	6.60	6.63
5160	NYSE	ROL	Wed, Nov 21, 2012	6.58	6.62	6.53	6.58
5159	NYSE	ROL	Tue, Nov 20, 2012	6.47	6.59	6.42	6.58
5158	NYSE	ROL	Mon, Nov 19, 2012	6.47	6.53	6.42	6.49
5157	NYSE	ROL	Fri, Nov 16, 2012	6.40	6.44	6.35	6.42
5156	NYSE	ROL	Thu, Nov 15, 2012	6.46	6.51	6.38	6.41
5155	NYSE	ROL	Wed, Nov 14, 2012	6.57	6.58	6.43	6.46
5154	NYSE	ROL	Tue, Nov 13, 2012	6.64	6.69	6.51	6.56
5153	NYSE	ROL	Mon, Nov 12, 2012	6.72	6.75	6.62	6.69
5152	NYSE	ROL	Fri, Nov 9, 2012	6.71	6.79	6.65	6.66
5151	NYSE	ROL	Thu, Nov 8, 2012	6.77	6.80	6.67	6.71
5150	NYSE	ROL	Wed, Nov 7, 2012	6.85	6.85	6.73	6.78
5149	NYSE	ROL	Tue, Nov 6, 2012	6.93	6.96	6.88	6.93
5148	NYSE	ROL	Mon, Nov 5, 2012	6.92	6.92	6.85	6.89
5147	NYSE	ROL	Fri, Nov 2, 2012	6.94	7.05	6.91	6.93
5146	NYSE	ROL	Thu, Nov 1, 2012	6.71	6.91	6.64	6.90
5145	NYSE	ROL	Wed, Oct 31, 2012	6.65	6.74	6.60	6.72
5144	NYSE	ROL	Fri, Oct 26, 2012	6.73	6.76	6.63	6.66
5143	NYSE	ROL	Thu, Oct 25, 2012	6.70	6.77	6.62	6.71
5142	NYSE	ROL	Wed, Oct 24, 2012	6.66	6.71	6.50	6.63
5141	NYSE	ROL	Tue, Oct 23, 2012	6.51	6.67	6.37	6.65
5140	NYSE	ROL	Mon, Oct 22, 2012	6.71	6.73	6.57	6.58
5139	NYSE	ROL	Fri, Oct 19, 2012	6.70	6.74	6.64	6.71
5138	NYSE	ROL	Thu, Oct 18, 2012	6.79	6.80	6.71	6.73
5137	NYSE	ROL	Wed, Oct 17, 2012	6.78	6.85	6.74	6.78
5136	NYSE	ROL	Tue, Oct 16, 2012	6.82	6.84	6.77	6.79
5135	NYSE	ROL	Mon, Oct 15, 2012	6.76	6.82	6.74	6.81
5134	NYSE	ROL	Fri, Oct 12, 2012	6.79	6.80	6.72	6.76
5133	NYSE	ROL	Thu, Oct 11, 2012	6.84	6.86	6.77	6.77
5132	NYSE	ROL	Wed, Oct 10, 2012	6.84	6.86	6.80	6.81
5131	NYSE	ROL	Tue, Oct 9, 2012	6.87	6.87	6.78	6.82
5130	NYSE	ROL	Mon, Oct 8, 2012	6.88	6.90	6.83	6.88
5129	NYSE	ROL	Fri, Oct 5, 2012	6.95	6.97	6.89	6.90
5128	NYSE	ROL	Thu, Oct 4, 2012	6.95	6.95	6.87	6.92
5127	NYSE	ROL	Wed, Oct 3, 2012	6.90	6.98	6.87	6.93
5126	NYSE	ROL	Tue, Oct 2, 2012	6.82	6.90	6.76	6.89
5125	NYSE	ROL	Mon, Oct 1, 2012	6.93	6.94	6.69	6.79
5124	NYSE	ROL	Fri, Sep 28, 2012	6.89	6.99	6.87	6.93
5123	NYSE	ROL	Thu, Sep 27, 2012	6.93	6.95	6.89	6.92
5122	NYSE	ROL	Wed, Sep 26, 2012	6.96	6.98	6.89	6.89
5121	NYSE	ROL	Tue, Sep 25, 2012	7.07	7.08	6.96	6.96
5120	NYSE	ROL	Mon, Sep 24, 2012	6.99	7.09	6.97	7.04
5119	NYSE	ROL	Fri, Sep 21, 2012	7.09	7.09	7.01	7.01
5118	NYSE	ROL	Thu, Sep 20, 2012	7.02	7.08	6.99	7.03
5117	NYSE	ROL	Wed, Sep 19, 2012	7.09	7.11	7.01	7.07
5116	NYSE	ROL	Tue, Sep 18, 2012	7.04	7.11	7.01	7.07
5115	NYSE	ROL	Mon, Sep 17, 2012	7.11	7.13	7.03	7.03
5114	NYSE	ROL	Fri, Sep 14, 2012	7.15	7.21	7.11	7.15
5113	NYSE	ROL	Thu, Sep 13, 2012	7.08	7.15	7.01	7.12
5112	NYSE	ROL	Wed, Sep 12, 2012	7.11	7.11	7.06	7.10
5111	NYSE	ROL	Tue, Sep 11, 2012	7.16	7.20	7.11	7.12
5110	NYSE	ROL	Mon, Sep 10, 2012	7.20	7.22	7.15	7.16
5109	NYSE	ROL	Fri, Sep 7, 2012	7.19	7.23	7.18	7.20
5108	NYSE	ROL	Thu, Sep 6, 2012	7.05	7.23	7.05	7.19
5107	NYSE	ROL	Wed, Sep 5, 2012	6.98	7.06	6.94	7.03
5106	NYSE	ROL	Tue, Sep 4, 2012	6.93	7.03	6.84	6.97
5105	NYSE	ROL	Fri, Aug 31, 2012	6.92	6.93	6.84	6.90
5104	NYSE	ROL	Thu, Aug 30, 2012	6.89	6.92	6.84	6.87
5103	NYSE	ROL	Wed, Aug 29, 2012	6.94	7.02	6.90	6.93
5102	NYSE	ROL	Tue, Aug 28, 2012	6.89	6.97	6.89	6.95
5101	NYSE	ROL	Mon, Aug 27, 2012	6.95	6.95	6.88	6.91
5100	NYSE	ROL	Fri, Aug 24, 2012	6.90	6.97	6.90	6.93
5099	NYSE	ROL	Thu, Aug 23, 2012	6.93	6.95	6.87	6.94
5098	NYSE	ROL	Wed, Aug 22, 2012	7.00	7.02	6.90	6.94
5097	NYSE	ROL	Tue, Aug 21, 2012	7.05	7.09	6.96	7.00
5096	NYSE	ROL	Mon, Aug 20, 2012	7.06	7.10	7.01	7.05
5095	NYSE	ROL	Fri, Aug 17, 2012	7.04	7.11	7.00	7.10
5094	NYSE	ROL	Thu, Aug 16, 2012	7.02	7.05	6.97	7.03
5093	NYSE	ROL	Wed, Aug 15, 2012	6.98	7.03	6.95	7.02
5092	NYSE	ROL	Tue, Aug 14, 2012	7.06	7.06	6.98	7.02
5091	NYSE	ROL	Mon, Aug 13, 2012	7.02	7.03	6.94	7.01
5090	NYSE	ROL	Fri, Aug 10, 2012	7.03	7.07	6.94	7.05
5089	NYSE	ROL	Thu, Aug 9, 2012	7.00	7.03	6.94	7.00
5088	NYSE	ROL	Wed, Aug 8, 2012	7.05	7.07	7.00	7.01
5087	NYSE	ROL	Tue, Aug 7, 2012	7.10	7.11	7.03	7.09
5086	NYSE	ROL	Mon, Aug 6, 2012	7.11	7.11	7.03	7.07
5085	NYSE	ROL	Fri, Aug 3, 2012	7.07	7.16	7.01	7.08
5084	NYSE	ROL	Thu, Aug 2, 2012	6.89	6.97	6.86	6.96
5083	NYSE	ROL	Wed, Aug 1, 2012	7.02	7.04	6.92	6.93
5082	NYSE	ROL	Tue, Jul 31, 2012	7.00	7.06	6.98	6.99
5081	NYSE	ROL	Mon, Jul 30, 2012	7.04	7.11	7.00	7.01
5080	NYSE	ROL	Fri, Jul 27, 2012	7.00	7.09	6.92	7.04
5079	NYSE	ROL	Thu, Jul 26, 2012	6.96	7.06	6.92	6.97
5078	NYSE	ROL	Wed, Jul 25, 2012	6.76	6.92	6.76	6.89
5077	NYSE	ROL	Tue, Jul 24, 2012	6.83	6.83	6.67	6.71
5076	NYSE	ROL	Mon, Jul 23, 2012	6.72	6.82	6.65	6.80
5075	NYSE	ROL	Fri, Jul 20, 2012	6.84	6.88	6.78	6.81
5074	NYSE	ROL	Thu, Jul 19, 2012	6.95	6.95	6.87	6.88
5073	NYSE	ROL	Wed, Jul 18, 2012	6.82	6.95	6.80	6.93
5072	NYSE	ROL	Tue, Jul 17, 2012	6.84	6.88	6.77	6.83
5071	NYSE	ROL	Mon, Jul 16, 2012	6.78	6.85	6.75	6.79
5070	NYSE	ROL	Fri, Jul 13, 2012	6.71	6.81	6.69	6.81
5069	NYSE	ROL	Thu, Jul 12, 2012	6.62	6.71	6.57	6.69
5068	NYSE	ROL	Wed, Jul 11, 2012	6.62	6.67	6.60	6.65
5067	NYSE	ROL	Tue, Jul 10, 2012	6.74	6.78	6.59	6.63
5066	NYSE	ROL	Mon, Jul 9, 2012	6.63	6.71	6.59	6.71
5065	NYSE	ROL	Fri, Jul 6, 2012	6.61	6.66	6.54	6.65
5064	NYSE	ROL	Thu, Jul 5, 2012	6.65	6.72	6.65	6.68
5063	NYSE	ROL	Tue, Jul 3, 2012	6.63	6.71	6.60	6.69
5062	NYSE	ROL	Mon, Jul 2, 2012	6.60	6.65	6.57	6.65
5061	NYSE	ROL	Fri, Jun 29, 2012	6.59	6.66	6.49	6.63
5060	NYSE	ROL	Thu, Jun 28, 2012	6.35	6.47	6.31	6.47
5059	NYSE	ROL	Wed, Jun 27, 2012	6.33	6.42	6.31	6.41
5058	NYSE	ROL	Tue, Jun 26, 2012	6.31	6.33	6.25	6.30
5057	NYSE	ROL	Mon, Jun 25, 2012	6.24	6.32	6.23	6.31
5056	NYSE	ROL	Fri, Jun 22, 2012	6.31	6.40	6.26	6.31
5055	NYSE	ROL	Thu, Jun 21, 2012	6.51	6.52	6.26	6.27
5054	NYSE	ROL	Wed, Jun 20, 2012	6.60	6.61	6.48	6.50
5053	NYSE	ROL	Tue, Jun 19, 2012	6.52	6.62	6.50	6.59
5052	NYSE	ROL	Mon, Jun 18, 2012	6.40	6.53	6.38	6.51
5051	NYSE	ROL	Fri, Jun 15, 2012	6.43	6.52	6.42	6.45
5050	NYSE	ROL	Thu, Jun 14, 2012	6.37	6.48	6.36	6.43
5049	NYSE	ROL	Wed, Jun 13, 2012	6.39	6.45	6.32	6.35
5048	NYSE	ROL	Tue, Jun 12, 2012	6.34	6.40	6.26	6.39
5047	NYSE	ROL	Mon, Jun 11, 2012	6.39	6.39	6.28	6.31
5046	NYSE	ROL	Fri, Jun 8, 2012	6.22	6.39	6.22	6.33
5045	NYSE	ROL	Thu, Jun 7, 2012	6.44	6.47	6.26	6.26
5044	NYSE	ROL	Wed, Jun 6, 2012	6.26	6.38	6.26	6.37
5043	NYSE	ROL	Tue, Jun 5, 2012	6.17	6.25	6.16	6.25
5042	NYSE	ROL	Mon, Jun 4, 2012	6.17	6.25	6.14	6.21
5041	NYSE	ROL	Fri, Jun 1, 2012	6.18	6.24	6.12	6.13
5040	NYSE	ROL	Thu, May 31, 2012	6.25	6.36	6.20	6.29
5039	NYSE	ROL	Wed, May 30, 2012	6.29	6.31	6.23	6.26
5038	NYSE	ROL	Tue, May 29, 2012	6.33	6.40	6.27	6.35
5037	NYSE	ROL	Fri, May 25, 2012	6.35	6.39	6.22	6.28
5036	NYSE	ROL	Thu, May 24, 2012	6.32	6.37	6.22	6.36
5035	NYSE	ROL	Wed, May 23, 2012	6.19	6.34	6.16	6.32
5034	NYSE	ROL	Tue, May 22, 2012	6.24	6.32	6.22	6.24
5033	NYSE	ROL	Mon, May 21, 2012	6.16	6.30	6.13	6.24
5032	NYSE	ROL	Fri, May 18, 2012	6.25	6.30	6.15	6.17
5031	NYSE	ROL	Thu, May 17, 2012	6.33	6.37	6.25	6.26
5030	NYSE	ROL	Wed, May 16, 2012	6.32	6.37	6.29	6.32
5029	NYSE	ROL	Tue, May 15, 2012	6.20	6.31	6.18	6.29
5028	NYSE	ROL	Mon, May 14, 2012	6.22	6.27	6.20	6.22
5027	NYSE	ROL	Fri, May 11, 2012	6.25	6.35	6.22	6.29
5026	NYSE	ROL	Thu, May 10, 2012	6.34	6.34	6.24	6.31
5025	NYSE	ROL	Wed, May 9, 2012	6.24	6.32	6.23	6.30
5024	NYSE	ROL	Tue, May 8, 2012	6.17	6.36	6.15	6.33
5023	NYSE	ROL	Mon, May 7, 2012	6.21	6.31	6.21	6.25
5022	NYSE	ROL	Fri, May 4, 2012	6.25	6.29	6.21	6.25
5021	NYSE	ROL	Thu, May 3, 2012	6.38	6.38	6.25	6.30
5020	NYSE	ROL	Wed, May 2, 2012	6.24	6.38	6.23	6.36
5019	NYSE	ROL	Tue, May 1, 2012	6.30	6.45	6.28	6.28
5018	NYSE	ROL	Mon, Apr 30, 2012	6.36	6.36	6.28	6.30
5017	NYSE	ROL	Fri, Apr 27, 2012	6.35	6.41	6.31	6.39
5016	NYSE	ROL	Thu, Apr 26, 2012	6.31	6.40	6.31	6.33
5015	NYSE	ROL	Wed, Apr 25, 2012	6.29	6.39	6.24	6.29
5014	NYSE	ROL	Tue, Apr 24, 2012	6.01	6.19	5.97	6.18
5013	NYSE	ROL	Mon, Apr 23, 2012	6.09	6.09	5.96	6.00
5012	NYSE	ROL	Fri, Apr 20, 2012	6.14	6.22	6.09	6.17
5011	NYSE	ROL	Thu, Apr 19, 2012	6.15	6.19	5.99	6.07
5010	NYSE	ROL	Wed, Apr 18, 2012	6.09	6.16	6.07	6.15
5009	NYSE	ROL	Tue, Apr 17, 2012	6.16	6.25	6.10	6.13
5008	NYSE	ROL	Mon, Apr 16, 2012	6.09	6.17	6.01	6.15
5007	NYSE	ROL	Fri, Apr 13, 2012	6.12	6.12	6.04	6.06
5006	NYSE	ROL	Thu, Apr 12, 2012	6.12	6.17	6.08	6.15
5005	NYSE	ROL	Wed, Apr 11, 2012	6.07	6.12	6.02	6.12
5004	NYSE	ROL	Tue, Apr 10, 2012	5.99	6.02	5.93	6.00
5003	NYSE	ROL	Mon, Apr 9, 2012	6.02	6.06	5.98	6.00
5002	NYSE	ROL	Thu, Apr 5, 2012	6.10	6.17	6.09	6.13
5001	NYSE	ROL	Wed, Apr 4, 2012	6.14	6.18	6.05	6.12
5000	NYSE	ROL	Tue, Apr 3, 2012	6.24	6.30	6.17	6.21
4999	NYSE	ROL	Mon, Apr 2, 2012	6.30	6.31	6.24	6.26
4998	NYSE	ROL	Fri, Mar 30, 2012	6.34	6.35	6.24	6.31
4997	NYSE	ROL	Thu, Mar 29, 2012	6.25	6.30	6.16	6.28
4996	NYSE	ROL	Wed, Mar 28, 2012	6.27	6.32	6.21	6.27
4995	NYSE	ROL	Tue, Mar 27, 2012	6.32	6.34	6.25	6.28
4994	NYSE	ROL	Mon, Mar 26, 2012	6.27	6.33	6.23	6.33
4993	NYSE	ROL	Fri, Mar 23, 2012	6.13	6.20	6.06	6.20
4992	NYSE	ROL	Thu, Mar 22, 2012	6.11	6.18	6.04	6.12
4991	NYSE	ROL	Wed, Mar 21, 2012	6.20	6.23	6.15	6.18
4990	NYSE	ROL	Tue, Mar 20, 2012	6.17	6.23	6.16	6.17
4989	NYSE	ROL	Mon, Mar 19, 2012	6.15	6.28	6.15	6.23
4988	NYSE	ROL	Fri, Mar 16, 2012	6.25	6.31	6.19	6.20
4987	NYSE	ROL	Thu, Mar 15, 2012	6.17	6.25	6.15	6.24
4986	NYSE	ROL	Wed, Mar 14, 2012	6.29	6.29	6.16	6.17
4985	NYSE	ROL	Tue, Mar 13, 2012	6.27	6.32	6.21	6.32
4984	NYSE	ROL	Mon, Mar 12, 2012	6.22	6.24	6.15	6.23
4983	NYSE	ROL	Fri, Mar 9, 2012	6.08	6.27	6.06	6.21
4982	NYSE	ROL	Thu, Mar 8, 2012	6.05	6.12	5.98	6.09
4981	NYSE	ROL	Wed, Mar 7, 2012	5.98	6.03	5.92	5.99
4980	NYSE	ROL	Tue, Mar 6, 2012	5.81	6.05	5.81	5.97
4979	NYSE	ROL	Mon, Mar 5, 2012	5.76	5.91	5.72	5.90
4978	NYSE	ROL	Fri, Mar 2, 2012	5.94	5.94	5.75	5.77
4977	NYSE	ROL	Thu, Mar 1, 2012	6.03	6.06	5.95	5.96
4976	NYSE	ROL	Wed, Feb 29, 2012	6.11	6.15	6.00	6.00
4975	NYSE	ROL	Tue, Feb 28, 2012	6.16	6.16	6.05	6.08
4974	NYSE	ROL	Mon, Feb 27, 2012	6.14	6.20	6.09	6.16
4973	NYSE	ROL	Fri, Feb 24, 2012	6.25	6.27	6.14	6.21
4972	NYSE	ROL	Thu, Feb 23, 2012	6.11	6.25	6.09	6.25
4971	NYSE	ROL	Wed, Feb 22, 2012	6.04	6.12	6.00	6.09
4970	NYSE	ROL	Tue, Feb 21, 2012	6.16	6.19	5.97	6.00
4969	NYSE	ROL	Fri, Feb 17, 2012	6.22	6.28	6.11	6.13
4968	NYSE	ROL	Thu, Feb 16, 2012	6.15	6.31	6.15	6.19
4967	NYSE	ROL	Wed, Feb 15, 2012	6.26	6.28	6.11	6.14
4966	NYSE	ROL	Tue, Feb 14, 2012	6.29	6.30	6.17	6.23
4965	NYSE	ROL	Mon, Feb 13, 2012	6.26	6.33	6.22	6.33
4964	NYSE	ROL	Fri, Feb 10, 2012	6.24	6.28	6.16	6.18
4963	NYSE	ROL	Thu, Feb 9, 2012	6.34	6.36	6.26	6.31
4962	NYSE	ROL	Wed, Feb 8, 2012	6.42	6.43	6.29	6.33
4961	NYSE	ROL	Tue, Feb 7, 2012	6.45	6.47	6.39	6.40
4960	NYSE	ROL	Mon, Feb 6, 2012	6.51	6.57	6.44	6.46
4959	NYSE	ROL	Fri, Feb 3, 2012	6.51	6.65	6.47	6.56
4958	NYSE	ROL	Thu, Feb 2, 2012	6.48	6.48	6.36	6.37
4957	NYSE	ROL	Wed, Feb 1, 2012	6.38	6.48	6.34	6.45
4956	NYSE	ROL	Tue, Jan 31, 2012	6.39	6.42	6.29	6.34
4955	NYSE	ROL	Mon, Jan 30, 2012	6.37	6.41	6.33	6.36
4954	NYSE	ROL	Fri, Jan 27, 2012	6.40	6.48	6.36	6.45
4953	NYSE	ROL	Thu, Jan 26, 2012	6.78	6.78	6.38	6.44
4952	NYSE	ROL	Wed, Jan 25, 2012	6.76	6.83	6.68	6.76
4951	NYSE	ROL	Tue, Jan 24, 2012	6.60	6.76	6.56	6.74
4950	NYSE	ROL	Mon, Jan 23, 2012	6.68	6.71	6.52	6.65
4949	NYSE	ROL	Fri, Jan 20, 2012	6.62	6.75	6.62	6.70
4948	NYSE	ROL	Thu, Jan 19, 2012	6.60	6.70	6.58	6.64
4947	NYSE	ROL	Wed, Jan 18, 2012	6.54	6.60	6.52	6.60
4946	NYSE	ROL	Tue, Jan 17, 2012	6.58	6.65	6.55	6.55
4945	NYSE	ROL	Fri, Jan 13, 2012	6.44	6.54	6.42	6.52
4944	NYSE	ROL	Thu, Jan 12, 2012	6.51	6.53	6.45	6.52
4943	NYSE	ROL	Wed, Jan 11, 2012	6.49	6.54	6.47	6.51
4942	NYSE	ROL	Tue, Jan 10, 2012	6.55	6.55	6.49	6.52
4941	NYSE	ROL	Mon, Jan 9, 2012	6.53	6.53	6.44	6.47
4940	NYSE	ROL	Fri, Jan 6, 2012	6.52	6.55	6.43	6.50
4939	NYSE	ROL	Thu, Jan 5, 2012	6.50	6.57	6.40	6.54
4938	NYSE	ROL	Wed, Jan 4, 2012	6.55	6.60	6.49	6.55
4937	NYSE	ROL	Tue, Jan 3, 2012	6.71	6.76	6.57	6.61
4936	NYSE	ROL	Fri, Dec 30, 2011	6.63	6.67	6.58	6.58
4935	NYSE	ROL	Thu, Dec 29, 2011	6.53	6.66	6.52	6.65
4934	NYSE	ROL	Wed, Dec 28, 2011	6.63	6.63	6.49	6.49
4933	NYSE	ROL	Tue, Dec 27, 2011	6.57	6.66	6.53	6.64
4932	NYSE	ROL	Fri, Dec 23, 2011	6.61	6.65	6.56	6.61
4931	NYSE	ROL	Thu, Dec 22, 2011	6.63	6.66	6.54	6.60
4930	NYSE	ROL	Wed, Dec 21, 2011	6.52	6.63	6.45	6.61
4929	NYSE	ROL	Tue, Dec 20, 2011	6.42	6.62	6.42	6.55
4928	NYSE	ROL	Mon, Dec 19, 2011	6.41	6.53	6.28	6.29
4927	NYSE	ROL	Fri, Dec 16, 2011	6.53	6.63	6.35	6.36
4926	NYSE	ROL	Thu, Dec 15, 2011	6.47	6.50	6.41	6.47
4925	NYSE	ROL	Wed, Dec 14, 2011	6.33	6.39	6.29	6.37
4924	NYSE	ROL	Tue, Dec 13, 2011	6.56	6.63	6.36	6.39
4923	NYSE	ROL	Mon, Dec 12, 2011	6.36	6.50	6.35	6.50
4922	NYSE	ROL	Fri, Dec 9, 2011	6.30	6.55	6.29	6.46
4921	NYSE	ROL	Thu, Dec 8, 2011	6.40	6.43	6.25	6.27
4920	NYSE	ROL	Wed, Dec 7, 2011	6.54	6.54	6.38	6.46
4919	NYSE	ROL	Tue, Dec 6, 2011	6.60	6.67	6.54	6.58
4918	NYSE	ROL	Mon, Dec 5, 2011	6.66	6.69	6.55	6.59
4917	NYSE	ROL	Fri, Dec 2, 2011	6.57	6.65	6.51	6.55
4916	NYSE	ROL	Thu, Dec 1, 2011	6.57	6.64	6.49	6.49
4915	NYSE	ROL	Wed, Nov 30, 2011	6.59	6.59	6.22	6.58
4914	NYSE	ROL	Tue, Nov 29, 2011	6.13	6.16	6.03	6.09
4913	NYSE	ROL	Mon, Nov 28, 2011	5.98	6.12	5.97	6.11
4912	NYSE	ROL	Fri, Nov 25, 2011	5.80	5.91	5.77	5.77
4911	NYSE	ROL	Wed, Nov 23, 2011	5.91	5.93	5.79	5.83
4910	NYSE	ROL	Tue, Nov 22, 2011	5.99	6.05	5.93	5.97
4909	NYSE	ROL	Mon, Nov 21, 2011	6.13	6.13	5.94	6.01
4908	NYSE	ROL	Fri, Nov 18, 2011	6.22	6.28	6.18	6.24
4907	NYSE	ROL	Thu, Nov 17, 2011	6.25	6.34	6.16	6.21
4906	NYSE	ROL	Wed, Nov 16, 2011	6.27	6.41	6.23	6.24
4905	NYSE	ROL	Tue, Nov 15, 2011	6.20	6.39	6.16	6.36
4904	NYSE	ROL	Mon, Nov 14, 2011	6.36	6.36	6.20	6.25
4903	NYSE	ROL	Fri, Nov 11, 2011	6.34	6.41	6.31	6.40
4902	NYSE	ROL	Thu, Nov 10, 2011	6.36	6.36	6.20	6.29
4901	NYSE	ROL	Wed, Nov 9, 2011	6.42	6.44	6.22	6.23
4900	NYSE	ROL	Tue, Nov 8, 2011	6.50	6.62	6.33	6.61
4899	NYSE	ROL	Mon, Nov 7, 2011	6.50	6.56	6.28	6.49
4898	NYSE	ROL	Fri, Nov 4, 2011	6.60	6.60	6.41	6.49
4897	NYSE	ROL	Thu, Nov 3, 2011	6.44	6.65	6.31	6.63
4896	NYSE	ROL	Wed, Nov 2, 2011	6.28	6.38	6.22	6.35
4895	NYSE	ROL	Tue, Nov 1, 2011	6.33	6.39	6.14	6.15
4894	NYSE	ROL	Mon, Oct 31, 2011	6.54	6.68	6.44	6.45
4893	NYSE	ROL	Fri, Oct 28, 2011	6.94	6.94	6.63	6.64
4892	NYSE	ROL	Thu, Oct 27, 2011	6.72	7.03	6.55	6.90
4891	NYSE	ROL	Wed, Oct 26, 2011	6.18	6.44	6.10	6.38
4890	NYSE	ROL	Tue, Oct 25, 2011	6.25	6.27	6.05	6.08
4889	NYSE	ROL	Mon, Oct 24, 2011	6.16	6.34	6.13	6.28
4888	NYSE	ROL	Fri, Oct 21, 2011	6.13	6.23	6.07	6.16
4887	NYSE	ROL	Thu, Oct 20, 2011	6.02	6.04	5.89	6.01
4886	NYSE	ROL	Wed, Oct 19, 2011	6.08	6.21	5.97	6.02
4885	NYSE	ROL	Tue, Oct 18, 2011	5.99	6.12	5.86	6.09
4884	NYSE	ROL	Mon, Oct 17, 2011	6.06	6.06	5.95	5.96
4883	NYSE	ROL	Fri, Oct 14, 2011	6.03	6.11	5.97	6.10
4882	NYSE	ROL	Thu, Oct 13, 2011	5.96	5.99	5.86	5.96
4881	NYSE	ROL	Wed, Oct 12, 2011	5.92	6.06	5.90	6.01
4880	NYSE	ROL	Tue, Oct 11, 2011	5.81	5.91	5.80	5.88
4879	NYSE	ROL	Mon, Oct 10, 2011	5.74	5.86	5.69	5.86
4878	NYSE	ROL	Fri, Oct 7, 2011	5.75	5.77	5.55	5.63
4877	NYSE	ROL	Thu, Oct 6, 2011	5.65	5.73	5.60	5.72
4876	NYSE	ROL	Wed, Oct 5, 2011	5.56	5.70	5.49	5.68
4875	NYSE	ROL	Tue, Oct 4, 2011	5.13	5.55	5.13	5.54
4874	NYSE	ROL	Mon, Oct 3, 2011	5.50	5.71	5.19	5.19
4873	NYSE	ROL	Fri, Sep 30, 2011	5.56	5.69	5.53	5.54
4872	NYSE	ROL	Thu, Sep 29, 2011	5.64	5.68	5.47	5.65
4871	NYSE	ROL	Wed, Sep 28, 2011	5.81	5.85	5.52	5.52
4870	NYSE	ROL	Tue, Sep 27, 2011	5.83	5.94	5.77	5.83
4869	NYSE	ROL	Mon, Sep 26, 2011	5.55	5.71	5.45	5.69
4868	NYSE	ROL	Fri, Sep 23, 2011	5.43	5.53	5.42	5.49
4867	NYSE	ROL	Thu, Sep 22, 2011	5.40	5.56	5.36	5.45
4866	NYSE	ROL	Wed, Sep 21, 2011	5.79	5.84	5.57	5.58
4865	NYSE	ROL	Tue, Sep 20, 2011	5.89	5.99	5.78	5.79
4864	NYSE	ROL	Mon, Sep 19, 2011	5.83	5.92	5.79	5.88
4863	NYSE	ROL	Fri, Sep 16, 2011	6.03	6.07	5.95	5.98
4862	NYSE	ROL	Thu, Sep 15, 2011	6.04	6.04	5.91	5.99
4861	NYSE	ROL	Wed, Sep 14, 2011	5.96	6.07	5.80	5.98
4860	NYSE	ROL	Tue, Sep 13, 2011	5.83	5.92	5.78	5.90
4859	NYSE	ROL	Mon, Sep 12, 2011	5.68	5.82	5.65	5.79
4858	NYSE	ROL	Fri, Sep 9, 2011	5.91	5.94	5.74	5.77
4857	NYSE	ROL	Thu, Sep 8, 2011	5.98	6.11	5.95	5.98
4856	NYSE	ROL	Wed, Sep 7, 2011	5.89	6.04	5.87	6.04
4855	NYSE	ROL	Tue, Sep 6, 2011	5.61	5.86	5.61	5.79
4854	NYSE	ROL	Fri, Sep 2, 2011	5.90	6.04	5.83	5.85
4853	NYSE	ROL	Thu, Sep 1, 2011	6.23	6.34	6.03	6.05
4852	NYSE	ROL	Wed, Aug 31, 2011	6.20	6.32	6.13	6.20
4851	NYSE	ROL	Tue, Aug 30, 2011	6.11	6.27	6.07	6.19
4850	NYSE	ROL	Mon, Aug 29, 2011	5.75	6.17	5.74	6.12
4849	NYSE	ROL	Fri, Aug 26, 2011	5.45	5.67	5.37	5.65
4848	NYSE	ROL	Thu, Aug 25, 2011	5.69	5.74	5.44	5.49
4847	NYSE	ROL	Wed, Aug 24, 2011	5.45	5.68	5.42	5.66
4846	NYSE	ROL	Tue, Aug 23, 2011	5.15	5.45	5.11	5.45
4845	NYSE	ROL	Mon, Aug 22, 2011	5.16	5.18	5.05	5.11
4844	NYSE	ROL	Fri, Aug 19, 2011	5.02	5.19	4.99	5.04
4843	NYSE	ROL	Thu, Aug 18, 2011	5.19	5.27	5.05	5.09
4842	NYSE	ROL	Wed, Aug 17, 2011	5.39	5.45	5.32	5.40
4841	NYSE	ROL	Tue, Aug 16, 2011	5.35	5.42	5.29	5.37
4840	NYSE	ROL	Mon, Aug 15, 2011	5.40	5.45	5.34	5.45
4839	NYSE	ROL	Fri, Aug 12, 2011	5.37	5.43	5.23	5.35
4838	NYSE	ROL	Thu, Aug 11, 2011	5.05	5.40	5.01	5.32
4837	NYSE	ROL	Wed, Aug 10, 2011	5.23	5.28	5.00	5.03
4836	NYSE	ROL	Tue, Aug 9, 2011	5.11	5.35	4.89	5.35
4835	NYSE	ROL	Mon, Aug 8, 2011	5.24	5.40	4.95	4.95
4834	NYSE	ROL	Fri, Aug 5, 2011	5.51	5.66	5.38	5.42
4833	NYSE	ROL	Thu, Aug 4, 2011	5.48	5.58	5.45	5.45
4832	NYSE	ROL	Wed, Aug 3, 2011	5.51	5.61	5.40	5.57
4831	NYSE	ROL	Tue, Aug 2, 2011	5.56	5.63	5.49	5.51
4830	NYSE	ROL	Mon, Aug 1, 2011	5.72	5.73	5.56	5.59
4829	NYSE	ROL	Fri, Jul 29, 2011	5.57	5.71	5.53	5.66
4828	NYSE	ROL	Thu, Jul 28, 2011	5.72	5.77	5.62	5.63
4827	NYSE	ROL	Wed, Jul 27, 2011	5.66	5.91	5.64	5.71
4826	NYSE	ROL	Tue, Jul 26, 2011	6.10	6.10	5.96	5.96
4825	NYSE	ROL	Mon, Jul 25, 2011	6.12	6.18	6.08	6.09
4824	NYSE	ROL	Fri, Jul 22, 2011	6.24	6.24	6.17	6.17
4823	NYSE	ROL	Thu, Jul 21, 2011	6.19	6.33	6.17	6.27
4822	NYSE	ROL	Wed, Jul 20, 2011	6.19	6.19	6.06	6.15
4821	NYSE	ROL	Tue, Jul 19, 2011	6.10	6.17	6.06	6.17
4820	NYSE	ROL	Mon, Jul 18, 2011	6.13	6.14	6.00	6.04
4819	NYSE	ROL	Fri, Jul 15, 2011	6.12	6.16	6.10	6.16
4818	NYSE	ROL	Thu, Jul 14, 2011	6.22	6.29	6.10	6.11
4817	NYSE	ROL	Wed, Jul 13, 2011	6.25	6.30	6.19	6.21
4816	NYSE	ROL	Tue, Jul 12, 2011	6.18	6.28	6.16	6.23
4815	NYSE	ROL	Mon, Jul 11, 2011	6.22	6.28	6.17	6.21
4814	NYSE	ROL	Fri, Jul 8, 2011	6.25	6.32	6.25	6.30
4813	NYSE	ROL	Thu, Jul 7, 2011	6.31	6.40	6.27	6.34
4812	NYSE	ROL	Wed, Jul 6, 2011	6.16	6.27	6.14	6.26
4811	NYSE	ROL	Tue, Jul 5, 2011	6.15	6.19	6.12	6.17
4810	NYSE	ROL	Fri, Jul 1, 2011	6.05	6.15	6.04	6.14
4809	NYSE	ROL	Thu, Jun 30, 2011	6.00	6.09	6.00	6.04
4808	NYSE	ROL	Wed, Jun 29, 2011	6.00	6.03	5.95	6.01
4807	NYSE	ROL	Tue, Jun 28, 2011	5.90	6.00	5.89	5.99
4806	NYSE	ROL	Mon, Jun 27, 2011	5.84	5.93	5.82	5.89
4805	NYSE	ROL	Fri, Jun 24, 2011	5.84	5.87	5.78	5.84
4804	NYSE	ROL	Thu, Jun 23, 2011	5.77	5.85	5.70	5.83
4803	NYSE	ROL	Wed, Jun 22, 2011	5.90	5.93	5.85	5.85
4802	NYSE	ROL	Tue, Jun 21, 2011	5.84	5.94	5.81	5.93
4801	NYSE	ROL	Mon, Jun 20, 2011	5.67	5.81	5.67	5.79
4800	NYSE	ROL	Fri, Jun 17, 2011	5.68	5.77	5.67	5.70
4799	NYSE	ROL	Thu, Jun 16, 2011	5.61	5.71	5.59	5.65
4798	NYSE	ROL	Wed, Jun 15, 2011	5.65	5.69	5.59	5.61
4797	NYSE	ROL	Tue, Jun 14, 2011	5.70	5.74	5.68	5.70
4796	NYSE	ROL	Mon, Jun 13, 2011	5.64	5.69	5.61	5.64
4795	NYSE	ROL	Fri, Jun 10, 2011	5.64	5.68	5.61	5.62
4794	NYSE	ROL	Thu, Jun 9, 2011	5.68	5.71	5.67	5.68
4793	NYSE	ROL	Wed, Jun 8, 2011	5.68	5.72	5.66	5.67
4792	NYSE	ROL	Tue, Jun 7, 2011	5.69	5.75	5.64	5.68
4791	NYSE	ROL	Mon, Jun 6, 2011	5.70	5.71	5.64	5.64
4790	NYSE	ROL	Fri, Jun 3, 2011	5.66	5.75	5.65	5.69
4789	NYSE	ROL	Thu, Jun 2, 2011	5.78	5.85	5.74	5.77
4788	NYSE	ROL	Wed, Jun 1, 2011	5.95	5.96	5.77	5.77
4787	NYSE	ROL	Tue, May 31, 2011	5.89	5.96	5.82	5.96
4786	NYSE	ROL	Fri, May 27, 2011	5.86	5.88	5.81	5.82
4785	NYSE	ROL	Thu, May 26, 2011	5.76	5.84	5.74	5.83
4784	NYSE	ROL	Wed, May 25, 2011	5.71	5.80	5.69	5.79
4783	NYSE	ROL	Tue, May 24, 2011	5.77	5.80	5.72	5.73
4782	NYSE	ROL	Mon, May 23, 2011	5.82	5.83	5.74	5.77
4781	NYSE	ROL	Fri, May 20, 2011	5.93	5.96	5.87	5.91
4780	NYSE	ROL	Thu, May 19, 2011	5.98	6.01	5.92	5.97
4779	NYSE	ROL	Wed, May 18, 2011	5.87	5.93	5.84	5.92
4778	NYSE	ROL	Tue, May 17, 2011	5.87	5.92	5.83	5.85
4777	NYSE	ROL	Mon, May 16, 2011	6.00	6.01	5.91	5.92
4776	NYSE	ROL	Fri, May 13, 2011	6.11	6.12	6.00	6.04
4775	NYSE	ROL	Thu, May 12, 2011	5.95	6.12	5.91	6.10
4774	NYSE	ROL	Wed, May 11, 2011	6.07	6.10	5.92	5.97
4773	NYSE	ROL	Tue, May 10, 2011	6.05	6.11	6.03	6.10
4772	NYSE	ROL	Mon, May 9, 2011	5.93	6.02	5.91	6.01
4771	NYSE	ROL	Fri, May 6, 2011	5.98	6.04	5.93	5.95
4770	NYSE	ROL	Thu, May 5, 2011	5.94	6.00	5.89	5.92
4769	NYSE	ROL	Wed, May 4, 2011	6.08	6.09	5.93	5.98
4768	NYSE	ROL	Tue, May 3, 2011	6.10	6.15	5.99	6.06
4767	NYSE	ROL	Mon, May 2, 2011	6.20	6.26	6.11	6.11
4766	NYSE	ROL	Fri, Apr 29, 2011	6.17	6.28	6.17	6.21
4765	NYSE	ROL	Thu, Apr 28, 2011	6.20	6.20	6.12	6.15
4764	NYSE	ROL	Wed, Apr 27, 2011	5.99	6.17	5.96	6.17
4763	NYSE	ROL	Tue, Apr 26, 2011	5.97	6.16	5.95	6.14
4762	NYSE	ROL	Mon, Apr 25, 2011	5.94	5.97	5.89	5.94
4761	NYSE	ROL	Thu, Apr 21, 2011	5.95	5.96	5.90	5.94
4760	NYSE	ROL	Wed, Apr 20, 2011	5.89	5.95	5.85	5.91
4759	NYSE	ROL	Tue, Apr 19, 2011	5.83	5.85	5.73	5.80
4758	NYSE	ROL	Mon, Apr 18, 2011	5.89	5.89	5.74	5.80
4757	NYSE	ROL	Fri, Apr 15, 2011	5.88	5.98	5.82	5.96
4756	NYSE	ROL	Thu, Apr 14, 2011	5.80	5.93	5.80	5.91
4755	NYSE	ROL	Wed, Apr 13, 2011	5.89	5.92	5.78	5.86
4754	NYSE	ROL	Tue, Apr 12, 2011	5.93	5.98	5.85	5.85
4753	NYSE	ROL	Mon, Apr 11, 2011	6.04	6.05	5.93	5.95
4752	NYSE	ROL	Fri, Apr 8, 2011	6.14	6.15	6.00	6.02
4751	NYSE	ROL	Thu, Apr 7, 2011	6.21	6.27	6.11	6.11
4750	NYSE	ROL	Wed, Apr 6, 2011	6.21	6.26	6.17	6.22
4749	NYSE	ROL	Tue, Apr 5, 2011	6.12	6.22	6.10	6.17
4748	NYSE	ROL	Mon, Apr 4, 2011	6.12	6.17	6.08	6.15
4747	NYSE	ROL	Fri, Apr 1, 2011	6.07	6.14	6.04	6.10
4746	NYSE	ROL	Thu, Mar 31, 2011	5.93	6.02	5.90	6.01
4745	NYSE	ROL	Wed, Mar 30, 2011	5.88	5.96	5.87	5.96
4744	NYSE	ROL	Tue, Mar 29, 2011	5.82	5.87	5.77	5.85
4743	NYSE	ROL	Mon, Mar 28, 2011	5.86	5.89	5.81	5.82
4742	NYSE	ROL	Fri, Mar 25, 2011	5.86	5.93	5.81	5.86
4741	NYSE	ROL	Thu, Mar 24, 2011	5.85	5.85	5.79	5.82
4740	NYSE	ROL	Wed, Mar 23, 2011	5.79	5.84	5.75	5.82
4739	NYSE	ROL	Tue, Mar 22, 2011	5.76	5.81	5.76	5.79
4738	NYSE	ROL	Mon, Mar 21, 2011	5.68	5.79	5.68	5.76
4737	NYSE	ROL	Fri, Mar 18, 2011	5.61	5.65	5.59	5.62
4736	NYSE	ROL	Thu, Mar 17, 2011	5.63	5.68	5.56	5.57
4735	NYSE	ROL	Wed, Mar 16, 2011	5.60	5.64	5.56	5.58
4734	NYSE	ROL	Tue, Mar 15, 2011	5.53	5.67	5.42	5.62
4733	NYSE	ROL	Mon, Mar 14, 2011	5.64	5.72	5.61	5.67
4732	NYSE	ROL	Fri, Mar 11, 2011	5.64	5.74	5.59	5.70
4731	NYSE	ROL	Thu, Mar 10, 2011	5.79	5.79	5.65	5.67
4730	NYSE	ROL	Wed, Mar 9, 2011	5.85	5.91	5.82	5.86
4729	NYSE	ROL	Tue, Mar 8, 2011	5.75	5.91	5.70	5.86
4728	NYSE	ROL	Mon, Mar 7, 2011	5.84	5.85	5.69	5.76
4727	NYSE	ROL	Fri, Mar 4, 2011	5.88	5.88	5.74	5.81
4726	NYSE	ROL	Thu, Mar 3, 2011	5.83	5.91	5.80	5.88
4725	NYSE	ROL	Wed, Mar 2, 2011	5.71	5.80	5.68	5.77
4724	NYSE	ROL	Tue, Mar 1, 2011	5.84	5.86	5.66	5.71
4723	NYSE	ROL	Mon, Feb 28, 2011	5.84	5.86	5.76	5.81
4722	NYSE	ROL	Fri, Feb 25, 2011	5.69	5.79	5.65	5.79
4721	NYSE	ROL	Thu, Feb 24, 2011	5.65	5.68	5.58	5.66
4720	NYSE	ROL	Wed, Feb 23, 2011	5.77	5.80	5.60	5.65
4719	NYSE	ROL	Tue, Feb 22, 2011	5.82	5.88	5.76	5.77
4718	NYSE	ROL	Fri, Feb 18, 2011	5.80	5.89	5.80	5.88
4717	NYSE	ROL	Thu, Feb 17, 2011	5.78	5.83	5.76	5.82
4716	NYSE	ROL	Wed, Feb 16, 2011	5.81	5.82	5.75	5.79
4715	NYSE	ROL	Tue, Feb 15, 2011	5.84	5.85	5.78	5.79
4714	NYSE	ROL	Mon, Feb 14, 2011	5.89	5.91	5.82	5.84
4713	NYSE	ROL	Fri, Feb 11, 2011	5.72	5.88	5.72	5.87
4712	NYSE	ROL	Thu, Feb 10, 2011	5.69	5.80	5.69	5.75
4711	NYSE	ROL	Wed, Feb 9, 2011	5.75	5.78	5.74	5.75
4710	NYSE	ROL	Tue, Feb 8, 2011	5.73	5.78	5.71	5.77
4709	NYSE	ROL	Mon, Feb 7, 2011	5.69	5.77	5.67	5.76
4708	NYSE	ROL	Fri, Feb 4, 2011	5.73	5.73	5.66	5.70
4707	NYSE	ROL	Thu, Feb 3, 2011	5.75	5.76	5.66	5.74
4706	NYSE	ROL	Wed, Feb 2, 2011	5.76	5.80	5.72	5.75
4705	NYSE	ROL	Tue, Feb 1, 2011	5.67	5.78	5.65	5.75
4704	NYSE	ROL	Mon, Jan 31, 2011	5.61	5.67	5.53	5.63
4703	NYSE	ROL	Fri, Jan 28, 2011	5.81	5.85	5.60	5.60
4702	NYSE	ROL	Thu, Jan 27, 2011	5.83	5.85	5.74	5.80
4701	NYSE	ROL	Wed, Jan 26, 2011	5.72	5.90	5.70	5.83
4700	NYSE	ROL	Tue, Jan 25, 2011	5.68	5.75	5.66	5.72
4699	NYSE	ROL	Mon, Jan 24, 2011	5.63	5.74	5.62	5.72
4698	NYSE	ROL	Fri, Jan 21, 2011	5.67	5.71	5.62	5.64
4697	NYSE	ROL	Thu, Jan 20, 2011	5.63	5.72	5.61	5.65
4696	NYSE	ROL	Wed, Jan 19, 2011	5.71	5.76	5.65	5.66
4695	NYSE	ROL	Tue, Jan 18, 2011	5.67	5.75	5.61	5.73
4694	NYSE	ROL	Fri, Jan 14, 2011	5.68	5.71	5.60	5.67
4693	NYSE	ROL	Thu, Jan 13, 2011	5.73	5.73	5.66	5.69
4692	NYSE	ROL	Wed, Jan 12, 2011	5.75	5.75	5.67	5.72
4691	NYSE	ROL	Tue, Jan 11, 2011	5.69	5.77	5.65	5.69
4690	NYSE	ROL	Mon, Jan 10, 2011	5.59	5.68	5.54	5.66
4689	NYSE	ROL	Fri, Jan 7, 2011	5.71	5.72	5.54	5.62
4688	NYSE	ROL	Thu, Jan 6, 2011	5.83	5.83	5.68	5.69
4687	NYSE	ROL	Wed, Jan 5, 2011	5.70	5.83	5.68	5.82
4686	NYSE	ROL	Tue, Jan 4, 2011	5.92	5.93	5.61	5.72
4685	NYSE	ROL	Mon, Jan 3, 2011	5.91	5.98	5.87	5.92
4684	NYSE	ROL	Fri, Dec 31, 2010	5.89	5.93	5.85	5.85
4683	NYSE	ROL	Thu, Dec 30, 2010	5.92	5.95	5.88	5.88
4682	NYSE	ROL	Wed, Dec 29, 2010	5.97	5.97	5.91	5.93
4681	NYSE	ROL	Tue, Dec 28, 2010	5.95	5.96	5.89	5.95
4680	NYSE	ROL	Mon, Dec 27, 2010	5.91	5.98	5.90	5.95
4679	NYSE	ROL	Thu, Dec 23, 2010	5.83	5.95	5.82	5.93
4678	NYSE	ROL	Wed, Dec 22, 2010	5.88	5.88	5.78	5.84
4677	NYSE	ROL	Tue, Dec 21, 2010	5.91	5.92	5.85	5.88
4676	NYSE	ROL	Mon, Dec 20, 2010	5.89	5.89	5.82	5.87
4675	NYSE	ROL	Fri, Dec 17, 2010	5.84	5.87	5.77	5.85
4674	NYSE	ROL	Thu, Dec 16, 2010	5.76	5.88	5.71	5.83
4673	NYSE	ROL	Wed, Dec 15, 2010	5.69	5.85	5.68	5.76
4672	NYSE	ROL	Tue, Dec 14, 2010	5.77	5.78	5.66	5.69
4671	NYSE	ROL	Mon, Dec 13, 2010	5.72	5.98	5.72	5.74
4670	NYSE	ROL	Fri, Dec 10, 2010	5.72	5.72	5.62	5.71
4669	NYSE	ROL	Thu, Dec 9, 2010	5.72	5.73	5.59	5.69
4668	NYSE	ROL	Wed, Dec 8, 2010	5.64	5.71	5.64	5.67
4667	NYSE	ROL	Tue, Dec 7, 2010	5.57	5.68	5.56	5.63
4666	NYSE	ROL	Mon, Dec 6, 2010	5.53	5.56	5.51	5.52
4665	NYSE	ROL	Fri, Dec 3, 2010	5.49	5.57	5.47	5.55
4664	NYSE	ROL	Thu, Dec 2, 2010	5.51	5.58	5.49	5.51
4663	NYSE	ROL	Wed, Dec 1, 2010	5.42	5.55	5.40	5.52
4662	NYSE	ROL	Tue, Nov 30, 2010	5.34	5.35	5.24	5.34
4661	NYSE	ROL	Mon, Nov 29, 2010	5.36	5.41	5.25	5.39
4660	NYSE	ROL	Fri, Nov 26, 2010	5.39	5.44	5.36	5.40
4659	NYSE	ROL	Wed, Nov 24, 2010	5.28	5.44	5.27	5.43
4658	NYSE	ROL	Tue, Nov 23, 2010	5.20	5.25	5.17	5.23
4657	NYSE	ROL	Mon, Nov 22, 2010	5.21	5.28	5.18	5.26
4656	NYSE	ROL	Fri, Nov 19, 2010	5.23	5.28	5.20	5.26
4655	NYSE	ROL	Thu, Nov 18, 2010	5.23	5.28	5.22	5.26
4654	NYSE	ROL	Wed, Nov 17, 2010	5.17	5.18	5.11	5.17
4653	NYSE	ROL	Tue, Nov 16, 2010	5.20	5.23	5.12	5.16
4652	NYSE	ROL	Mon, Nov 15, 2010	5.25	5.30	5.23	5.25
4651	NYSE	ROL	Fri, Nov 12, 2010	5.22	5.26	5.18	5.22
4650	NYSE	ROL	Thu, Nov 11, 2010	5.27	5.32	5.23	5.26
4649	NYSE	ROL	Wed, Nov 10, 2010	5.30	5.33	5.24	5.33
4648	NYSE	ROL	Tue, Nov 9, 2010	5.33	5.36	5.26	5.28
4647	NYSE	ROL	Mon, Nov 8, 2010	5.31	5.33	5.25	5.31
4646	NYSE	ROL	Fri, Nov 5, 2010	5.34	5.35	5.28	5.32
4645	NYSE	ROL	Thu, Nov 4, 2010	5.30	5.35	5.29	5.32
4644	NYSE	ROL	Wed, Nov 3, 2010	5.23	5.29	5.19	5.23
4643	NYSE	ROL	Tue, Nov 2, 2010	5.22	5.29	5.18	5.22
4642	NYSE	ROL	Mon, Nov 1, 2010	5.19	5.25	5.12	5.16
4641	NYSE	ROL	Fri, Oct 29, 2010	5.16	5.20	5.14	5.15
4640	NYSE	ROL	Thu, Oct 28, 2010	5.18	5.20	5.09	5.17
4639	NYSE	ROL	Wed, Oct 27, 2010	4.96	5.34	4.93	5.15
4638	NYSE	ROL	Tue, Oct 26, 2010	4.92	5.04	4.90	4.94
4637	NYSE	ROL	Mon, Oct 25, 2010	4.95	5.03	4.95	4.97
4636	NYSE	ROL	Fri, Oct 22, 2010	4.89	4.94	4.88	4.93
4635	NYSE	ROL	Thu, Oct 21, 2010	4.98	5.04	4.83	4.89
4634	NYSE	ROL	Wed, Oct 20, 2010	4.87	5.04	4.87	4.95
4633	NYSE	ROL	Tue, Oct 19, 2010	4.86	4.97	4.82	4.85
4632	NYSE	ROL	Mon, Oct 18, 2010	4.84	4.93	4.82	4.93
4631	NYSE	ROL	Fri, Oct 15, 2010	4.87	4.88	4.79	4.83
4630	NYSE	ROL	Thu, Oct 14, 2010	4.89	4.91	4.82	4.84
4629	NYSE	ROL	Wed, Oct 13, 2010	4.76	4.91	4.74	4.88
4628	NYSE	ROL	Tue, Oct 12, 2010	4.79	4.81	4.73	4.75
4627	NYSE	ROL	Mon, Oct 11, 2010	4.81	4.85	4.80	4.81
4626	NYSE	ROL	Fri, Oct 8, 2010	4.76	4.84	4.71	4.82
4625	NYSE	ROL	Thu, Oct 7, 2010	4.79	4.81	4.73	4.75
4624	NYSE	ROL	Wed, Oct 6, 2010	4.68	4.78	4.67	4.76
4623	NYSE	ROL	Tue, Oct 5, 2010	4.57	4.75	4.57	4.68
4622	NYSE	ROL	Mon, Oct 4, 2010	4.57	4.59	4.48	4.52
4621	NYSE	ROL	Fri, Oct 1, 2010	4.66	4.66	4.57	4.58
4620	NYSE	ROL	Thu, Sep 30, 2010	4.59	4.65	4.55	4.62
4619	NYSE	ROL	Wed, Sep 29, 2010	4.53	4.58	4.52	4.56
4618	NYSE	ROL	Tue, Sep 28, 2010	4.48	4.56	4.41	4.55
4617	NYSE	ROL	Mon, Sep 27, 2010	4.50	4.51	4.45	4.46
4616	NYSE	ROL	Fri, Sep 24, 2010	4.38	4.49	4.38	4.49
4615	NYSE	ROL	Thu, Sep 23, 2010	4.43	4.53	4.32	4.32
4614	NYSE	ROL	Wed, Sep 22, 2010	4.42	4.48	4.39	4.46
4613	NYSE	ROL	Tue, Sep 21, 2010	4.52	4.52	4.37	4.44
4612	NYSE	ROL	Mon, Sep 20, 2010	4.44	4.57	4.40	4.56
4611	NYSE	ROL	Fri, Sep 17, 2010	4.33	4.45	4.26	4.41
4610	NYSE	ROL	Thu, Sep 16, 2010	4.35	4.35	4.27	4.29
4609	NYSE	ROL	Wed, Sep 15, 2010	4.33	4.37	4.29	4.36
4608	NYSE	ROL	Tue, Sep 14, 2010	4.33	4.37	4.31	4.33
4607	NYSE	ROL	Mon, Sep 13, 2010	4.27	4.37	4.26	4.36
4606	NYSE	ROL	Fri, Sep 10, 2010	4.25	4.26	4.19	4.25
4605	NYSE	ROL	Thu, Sep 9, 2010	4.21	4.25	4.18	4.23
4604	NYSE	ROL	Wed, Sep 8, 2010	4.23	4.26	4.18	4.21
4603	NYSE	ROL	Tue, Sep 7, 2010	4.25	4.28	4.21	4.23
4602	NYSE	ROL	Fri, Sep 3, 2010	4.21	4.26	4.20	4.26
4601	NYSE	ROL	Thu, Sep 2, 2010	4.15	4.18	4.11	4.18
4600	NYSE	ROL	Wed, Sep 1, 2010	4.11	4.19	4.07	4.17
4599	NYSE	ROL	Tue, Aug 31, 2010	4.11	4.12	4.02	4.05
4598	NYSE	ROL	Mon, Aug 30, 2010	4.13	4.16	4.11	4.11
4597	NYSE	ROL	Fri, Aug 27, 2010	4.05	4.16	4.00	4.16
4596	NYSE	ROL	Thu, Aug 26, 2010	4.04	4.07	4.01	4.01
4595	NYSE	ROL	Wed, Aug 25, 2010	3.98	4.06	3.96	4.04
4594	NYSE	ROL	Tue, Aug 24, 2010	4.00	4.05	3.98	3.99
4593	NYSE	ROL	Mon, Aug 23, 2010	4.09	4.10	4.02	4.04
4592	NYSE	ROL	Fri, Aug 20, 2010	4.05	4.07	3.99	4.07
4591	NYSE	ROL	Thu, Aug 19, 2010	4.16	4.16	4.05	4.06
4590	NYSE	ROL	Wed, Aug 18, 2010	4.17	4.22	4.14	4.18
4589	NYSE	ROL	Tue, Aug 17, 2010	4.17	4.21	4.13	4.19
4588	NYSE	ROL	Mon, Aug 16, 2010	4.05	4.12	4.04	4.12
4587	NYSE	ROL	Fri, Aug 13, 2010	4.09	4.14	4.07	4.08
4586	NYSE	ROL	Thu, Aug 12, 2010	4.10	4.14	4.09	4.12
4585	NYSE	ROL	Wed, Aug 11, 2010	4.21	4.21	4.13	4.13
4584	NYSE	ROL	Tue, Aug 10, 2010	4.28	4.31	4.24	4.26
4583	NYSE	ROL	Mon, Aug 9, 2010	4.29	4.33	4.26	4.33
4582	NYSE	ROL	Fri, Aug 6, 2010	4.26	4.29	4.20	4.26
4581	NYSE	ROL	Thu, Aug 5, 2010	4.36	4.37	4.31	4.32
4580	NYSE	ROL	Wed, Aug 4, 2010	4.32	4.38	4.32	4.38
4579	NYSE	ROL	Tue, Aug 3, 2010	4.33	4.40	4.30	4.32
4578	NYSE	ROL	Mon, Aug 2, 2010	4.39	4.39	4.30	4.35
4577	NYSE	ROL	Fri, Jul 30, 2010	4.31	4.36	4.24	4.31
4576	NYSE	ROL	Thu, Jul 29, 2010	4.41	4.42	4.29	4.33
4575	NYSE	ROL	Wed, Jul 28, 2010	4.33	4.42	4.31	4.37
4574	NYSE	ROL	Tue, Jul 27, 2010	4.41	4.42	4.33	4.35
4573	NYSE	ROL	Mon, Jul 26, 2010	4.33	4.38	4.30	4.37
4572	NYSE	ROL	Fri, Jul 23, 2010	4.23	4.33	4.22	4.32
4571	NYSE	ROL	Thu, Jul 22, 2010	4.21	4.25	4.19	4.24
4570	NYSE	ROL	Wed, Jul 21, 2010	4.26	4.26	4.15	4.15
4569	NYSE	ROL	Tue, Jul 20, 2010	4.12	4.23	4.11	4.23
4568	NYSE	ROL	Mon, Jul 19, 2010	4.13	4.17	4.11	4.17
4567	NYSE	ROL	Fri, Jul 16, 2010	4.24	4.24	4.11	4.12
4566	NYSE	ROL	Thu, Jul 15, 2010	4.29	4.29	4.20	4.24
4565	NYSE	ROL	Wed, Jul 14, 2010	4.31	4.34	4.26	4.29
4564	NYSE	ROL	Tue, Jul 13, 2010	4.31	4.35	4.29	4.34
4563	NYSE	ROL	Mon, Jul 12, 2010	4.21	4.26	4.21	4.25
4562	NYSE	ROL	Fri, Jul 9, 2010	4.22	4.24	4.19	4.24
4561	NYSE	ROL	Thu, Jul 8, 2010	4.11	4.22	4.11	4.22
4560	NYSE	ROL	Wed, Jul 7, 2010	4.03	4.11	4.02	4.11
4559	NYSE	ROL	Tue, Jul 6, 2010	4.07	4.11	3.99	4.02
4558	NYSE	ROL	Fri, Jul 2, 2010	4.07	4.07	3.99	4.02
4557	NYSE	ROL	Thu, Jul 1, 2010	4.08	4.08	3.98	4.03
4556	NYSE	ROL	Wed, Jun 30, 2010	4.12	4.17	4.08	4.09
4555	NYSE	ROL	Tue, Jun 29, 2010	4.16	4.18	4.09	4.12
4554	NYSE	ROL	Mon, Jun 28, 2010	4.18	4.25	4.17	4.23
4553	NYSE	ROL	Fri, Jun 25, 2010	4.11	4.19	4.11	4.18
4552	NYSE	ROL	Thu, Jun 24, 2010	4.12	4.20	4.12	4.12
4551	NYSE	ROL	Wed, Jun 23, 2010	4.18	4.20	4.13	4.16
4550	NYSE	ROL	Tue, Jun 22, 2010	4.23	4.26	4.18	4.19
4549	NYSE	ROL	Mon, Jun 21, 2010	4.28	4.28	4.20	4.22
4548	NYSE	ROL	Fri, Jun 18, 2010	4.25	4.25	4.22	4.23
4547	NYSE	ROL	Thu, Jun 17, 2010	4.24	4.25	4.21	4.24
4546	NYSE	ROL	Wed, Jun 16, 2010	4.26	4.27	4.22	4.24
4545	NYSE	ROL	Tue, Jun 15, 2010	4.20	4.29	4.19	4.27
4544	NYSE	ROL	Mon, Jun 14, 2010	4.26	4.26	4.17	4.18
4543	NYSE	ROL	Fri, Jun 11, 2010	4.16	4.24	4.15	4.24
4542	NYSE	ROL	Thu, Jun 10, 2010	4.19	4.20	4.14	4.20
4541	NYSE	ROL	Wed, Jun 9, 2010	4.15	4.21	4.10	4.13
4540	NYSE	ROL	Tue, Jun 8, 2010	4.09	4.15	4.07	4.13
4539	NYSE	ROL	Mon, Jun 7, 2010	4.11	4.16	4.05	4.08
4538	NYSE	ROL	Fri, Jun 4, 2010	4.15	4.20	4.08	4.09
4537	NYSE	ROL	Thu, Jun 3, 2010	4.24	4.25	4.20	4.24
4536	NYSE	ROL	Wed, Jun 2, 2010	4.14	4.24	4.12	4.24
4535	NYSE	ROL	Tue, Jun 1, 2010	4.16	4.24	4.12	4.13
4534	NYSE	ROL	Fri, May 28, 2010	4.22	4.24	4.17	4.20
4533	NYSE	ROL	Thu, May 27, 2010	4.21	4.24	4.15	4.24
4532	NYSE	ROL	Wed, May 26, 2010	4.12	4.21	4.11	4.13
4531	NYSE	ROL	Tue, May 25, 2010	4.02	4.15	3.98	4.12
4530	NYSE	ROL	Mon, May 24, 2010	4.11	4.15	4.06	4.10
4529	NYSE	ROL	Fri, May 21, 2010	4.04	4.15	4.02	4.11
4528	NYSE	ROL	Thu, May 20, 2010	4.25	4.33	4.10	4.10
4527	NYSE	ROL	Wed, May 19, 2010	4.29	4.37	4.29	4.33
4526	NYSE	ROL	Tue, May 18, 2010	4.49	4.49	4.28	4.31
4525	NYSE	ROL	Mon, May 17, 2010	4.42	4.47	4.29	4.44
4524	NYSE	ROL	Fri, May 14, 2010	4.40	4.41	4.35	4.39
4523	NYSE	ROL	Thu, May 13, 2010	4.50	4.53	4.41	4.43
4522	NYSE	ROL	Wed, May 12, 2010	4.42	4.54	4.39	4.53
4521	NYSE	ROL	Tue, May 11, 2010	4.30	4.44	4.28	4.40
4520	NYSE	ROL	Mon, May 10, 2010	4.22	4.36	4.18	4.36
4519	NYSE	ROL	Fri, May 7, 2010	4.16	4.21	4.08	4.10
4518	NYSE	ROL	Thu, May 6, 2010	4.30	4.34	4.04	4.20
4517	NYSE	ROL	Wed, May 5, 2010	4.31	4.41	4.31	4.33
4516	NYSE	ROL	Tue, May 4, 2010	4.32	4.36	4.28	4.33
4515	NYSE	ROL	Mon, May 3, 2010	4.32	4.39	4.29	4.38
4514	NYSE	ROL	Fri, Apr 30, 2010	4.36	4.42	4.30	4.30
4513	NYSE	ROL	Thu, Apr 29, 2010	4.44	4.44	4.33	4.38
4512	NYSE	ROL	Wed, Apr 28, 2010	4.42	4.49	4.36	4.42
4511	NYSE	ROL	Tue, Apr 27, 2010	4.43	4.48	4.38	4.38
4510	NYSE	ROL	Mon, Apr 26, 2010	4.46	4.47	4.42	4.44
4509	NYSE	ROL	Fri, Apr 23, 2010	4.46	4.47	4.43	4.45
4508	NYSE	ROL	Thu, Apr 22, 2010	4.43	4.48	4.41	4.48
4507	NYSE	ROL	Wed, Apr 21, 2010	4.41	4.48	4.40	4.47
4506	NYSE	ROL	Tue, Apr 20, 2010	4.39	4.43	4.38	4.42
4505	NYSE	ROL	Mon, Apr 19, 2010	4.36	4.39	4.32	4.37
4504	NYSE	ROL	Fri, Apr 16, 2010	4.41	4.43	4.37	4.38
4503	NYSE	ROL	Thu, Apr 15, 2010	4.37	4.43	4.37	4.41
4502	NYSE	ROL	Wed, Apr 14, 2010	4.35	4.40	4.31	4.40
4501	NYSE	ROL	Tue, Apr 13, 2010	4.28	4.34	4.27	4.34
4500	NYSE	ROL	Mon, Apr 12, 2010	4.30	4.30	4.27	4.29
4499	NYSE	ROL	Fri, Apr 9, 2010	4.35	4.35	4.27	4.29
4498	NYSE	ROL	Thu, Apr 8, 2010	4.34	4.36	4.32	4.33
4497	NYSE	ROL	Wed, Apr 7, 2010	4.35	4.37	4.34	4.37
4496	NYSE	ROL	Tue, Apr 6, 2010	4.31	4.37	4.31	4.37
4495	NYSE	ROL	Mon, Apr 5, 2010	4.29	4.33	4.27	4.32
4494	NYSE	ROL	Thu, Apr 1, 2010	4.29	4.31	4.25	4.27
4493	NYSE	ROL	Wed, Mar 31, 2010	4.30	4.34	4.28	4.28
4492	NYSE	ROL	Tue, Mar 30, 2010	4.31	4.33	4.27	4.32
4491	NYSE	ROL	Mon, Mar 29, 2010	4.28	4.34	4.28	4.32
4490	NYSE	ROL	Fri, Mar 26, 2010	4.33	4.33	4.24	4.28
4489	NYSE	ROL	Thu, Mar 25, 2010	4.36	4.41	4.30	4.31
4488	NYSE	ROL	Wed, Mar 24, 2010	4.49	4.49	4.41	4.42
4487	NYSE	ROL	Tue, Mar 23, 2010	4.45	4.50	4.40	4.49
4486	NYSE	ROL	Mon, Mar 22, 2010	4.38	4.45	4.36	4.44
4485	NYSE	ROL	Fri, Mar 19, 2010	4.44	4.45	4.38	4.40
4484	NYSE	ROL	Thu, Mar 18, 2010	4.42	4.45	4.40	4.42
4483	NYSE	ROL	Wed, Mar 17, 2010	4.38	4.45	4.37	4.41
4482	NYSE	ROL	Tue, Mar 16, 2010	4.39	4.40	4.36	4.38
4481	NYSE	ROL	Mon, Mar 15, 2010	4.44	4.45	4.37	4.39
4480	NYSE	ROL	Fri, Mar 12, 2010	4.46	4.48	4.43	4.44
4479	NYSE	ROL	Thu, Mar 11, 2010	4.45	4.49	4.44	4.46
4478	NYSE	ROL	Wed, Mar 10, 2010	4.44	4.51	4.44	4.48
4477	NYSE	ROL	Tue, Mar 9, 2010	4.41	4.48	4.40	4.46
4476	NYSE	ROL	Mon, Mar 8, 2010	4.43	4.46	4.41	4.41
4475	NYSE	ROL	Fri, Mar 5, 2010	4.33	4.44	4.32	4.42
4474	NYSE	ROL	Thu, Mar 4, 2010	4.33	4.34	4.29	4.30
4473	NYSE	ROL	Wed, Mar 3, 2010	4.32	4.34	4.30	4.31
4472	NYSE	ROL	Tue, Mar 2, 2010	4.28	4.32	4.25	4.30
4471	NYSE	ROL	Mon, Mar 1, 2010	4.25	4.27	4.19	4.26
4470	NYSE	ROL	Fri, Feb 26, 2010	4.23	4.23	4.18	4.20
4469	NYSE	ROL	Thu, Feb 25, 2010	4.18	4.24	4.18	4.23
4468	NYSE	ROL	Wed, Feb 24, 2010	4.22	4.25	4.19	4.22
4467	NYSE	ROL	Tue, Feb 23, 2010	4.23	4.24	4.17	4.20
4466	NYSE	ROL	Mon, Feb 22, 2010	4.20	4.24	4.18	4.23
4465	NYSE	ROL	Fri, Feb 19, 2010	4.14	4.19	4.11	4.18
4464	NYSE	ROL	Thu, Feb 18, 2010	4.07	4.14	4.07	4.13
4463	NYSE	ROL	Wed, Feb 17, 2010	4.02	4.06	4.01	4.06
4462	NYSE	ROL	Tue, Feb 16, 2010	4.01	4.01	3.96	4.00
4461	NYSE	ROL	Fri, Feb 12, 2010	3.93	3.98	3.90	3.97
4460	NYSE	ROL	Thu, Feb 11, 2010	3.77	3.86	3.76	3.86
4459	NYSE	ROL	Wed, Feb 10, 2010	3.80	3.81	3.77	3.79
4458	NYSE	ROL	Tue, Feb 9, 2010	3.80	3.83	3.77	3.81
4457	NYSE	ROL	Mon, Feb 8, 2010	3.84	3.84	3.77	3.77
4456	NYSE	ROL	Fri, Feb 5, 2010	3.81	3.84	3.77	3.84
4455	NYSE	ROL	Thu, Feb 4, 2010	3.85	3.85	3.79	3.81
4454	NYSE	ROL	Wed, Feb 3, 2010	3.84	3.88	3.80	3.86
4453	NYSE	ROL	Tue, Feb 2, 2010	3.89	3.92	3.84	3.85
4452	NYSE	ROL	Mon, Feb 1, 2010	3.89	3.91	3.85	3.88
4451	NYSE	ROL	Fri, Jan 29, 2010	3.84	3.92	3.84	3.89
4450	NYSE	ROL	Thu, Jan 28, 2010	3.95	3.95	3.77	3.83
4449	NYSE	ROL	Wed, Jan 27, 2010	3.67	3.97	3.67	3.94
4448	NYSE	ROL	Tue, Jan 26, 2010	3.65	3.68	3.62	3.63
4447	NYSE	ROL	Mon, Jan 25, 2010	3.71	3.71	3.65	3.67
4446	NYSE	ROL	Fri, Jan 22, 2010	3.72	3.77	3.68	3.69
4445	NYSE	ROL	Thu, Jan 21, 2010	3.79	3.81	3.69	3.74
4444	NYSE	ROL	Wed, Jan 20, 2010	3.83	3.83	3.72	3.78
4443	NYSE	ROL	Tue, Jan 19, 2010	3.79	3.86	3.79	3.86
4442	NYSE	ROL	Fri, Jan 15, 2010	3.92	3.92	3.78	3.82
4441	NYSE	ROL	Thu, Jan 14, 2010	3.91	3.91	3.87	3.91
4440	NYSE	ROL	Wed, Jan 13, 2010	3.86	3.90	3.83	3.90
4439	NYSE	ROL	Tue, Jan 12, 2010	3.84	3.87	3.83	3.85
4438	NYSE	ROL	Mon, Jan 11, 2010	3.89	3.89	3.85	3.87
4437	NYSE	ROL	Fri, Jan 8, 2010	3.87	3.89	3.85	3.88
4436	NYSE	ROL	Thu, Jan 7, 2010	3.84	3.89	3.80	3.89
4435	NYSE	ROL	Wed, Jan 6, 2010	3.85	3.90	3.85	3.86
4434	NYSE	ROL	Tue, Jan 5, 2010	3.88	3.89	3.84	3.85
4433	NYSE	ROL	Mon, Jan 4, 2010	3.83	3.91	3.81	3.87
4432	NYSE	ROL	Thu, Dec 31, 2009	3.86	3.91	3.81	3.81
4431	NYSE	ROL	Wed, Dec 30, 2009	3.84	3.88	3.82	3.88
4430	NYSE	ROL	Tue, Dec 29, 2009	3.86	3.87	3.84	3.86
4429	NYSE	ROL	Mon, Dec 28, 2009	3.88	3.89	3.84	3.85
4428	NYSE	ROL	Thu, Dec 24, 2009	3.85	3.88	3.84	3.86
4427	NYSE	ROL	Wed, Dec 23, 2009	3.80	3.87	3.77	3.84
4426	NYSE	ROL	Tue, Dec 22, 2009	3.74	3.81	3.73	3.80
4425	NYSE	ROL	Mon, Dec 21, 2009	3.70	3.76	3.70	3.74
4424	NYSE	ROL	Fri, Dec 18, 2009	3.76	3.77	3.70	3.70
4423	NYSE	ROL	Thu, Dec 17, 2009	3.79	3.79	3.73	3.73
4422	NYSE	ROL	Wed, Dec 16, 2009	3.84	3.88	3.78	3.80
4421	NYSE	ROL	Tue, Dec 15, 2009	3.87	3.92	3.82	3.82
4420	NYSE	ROL	Mon, Dec 14, 2009	3.81	3.89	3.79	3.88
4419	NYSE	ROL	Fri, Dec 11, 2009	3.78	3.80	3.75	3.79
4418	NYSE	ROL	Thu, Dec 10, 2009	3.79	3.82	3.74	3.76
4417	NYSE	ROL	Wed, Dec 9, 2009	3.77	3.78	3.74	3.76
4416	NYSE	ROL	Tue, Dec 8, 2009	3.77	3.85	3.74	3.77
4415	NYSE	ROL	Mon, Dec 7, 2009	3.78	3.85	3.78	3.81
4414	NYSE	ROL	Fri, Dec 4, 2009	3.69	3.80	3.68	3.78
4413	NYSE	ROL	Thu, Dec 3, 2009	3.65	3.70	3.64	3.64
4412	NYSE	ROL	Wed, Dec 2, 2009	3.60	3.66	3.59	3.64
4411	NYSE	ROL	Tue, Dec 1, 2009	3.55	3.61	3.52	3.60
4410	NYSE	ROL	Mon, Nov 30, 2009	3.56	3.57	3.44	3.51
4409	NYSE	ROL	Fri, Nov 27, 2009	3.56	3.63	3.56	3.58
4408	NYSE	ROL	Wed, Nov 25, 2009	3.66	3.70	3.65	3.65
4407	NYSE	ROL	Tue, Nov 24, 2009	3.67	3.68	3.62	3.67
4406	NYSE	ROL	Mon, Nov 23, 2009	3.64	3.71	3.64	3.67
4405	NYSE	ROL	Fri, Nov 20, 2009	3.57	3.61	3.57	3.60
4404	NYSE	ROL	Thu, Nov 19, 2009	3.65	3.65	3.57	3.59
4403	NYSE	ROL	Wed, Nov 18, 2009	3.73	3.73	3.66	3.69
4402	NYSE	ROL	Tue, Nov 17, 2009	3.69	3.74	3.69	3.72
4401	NYSE	ROL	Mon, Nov 16, 2009	3.65	3.74	3.65	3.72
4400	NYSE	ROL	Fri, Nov 13, 2009	3.61	3.65	3.57	3.62
4399	NYSE	ROL	Thu, Nov 12, 2009	3.65	3.66	3.58	3.59
4398	NYSE	ROL	Wed, Nov 11, 2009	3.67	3.69	3.62	3.64
4397	NYSE	ROL	Tue, Nov 10, 2009	3.69	3.72	3.63	3.64
4396	NYSE	ROL	Mon, Nov 9, 2009	3.70	3.72	3.68	3.70
4395	NYSE	ROL	Fri, Nov 6, 2009	3.66	3.70	3.64	3.68
4394	NYSE	ROL	Thu, Nov 5, 2009	3.62	3.69	3.62	3.69
4393	NYSE	ROL	Wed, Nov 4, 2009	3.63	3.65	3.59	3.59
4392	NYSE	ROL	Tue, Nov 3, 2009	3.59	3.63	3.57	3.62
4391	NYSE	ROL	Mon, Nov 2, 2009	3.60	3.63	3.56	3.61
4390	NYSE	ROL	Fri, Oct 30, 2009	3.58	3.63	3.53	3.57
4389	NYSE	ROL	Thu, Oct 29, 2009	3.65	3.65	3.57	3.60
4388	NYSE	ROL	Wed, Oct 28, 2009	3.74	3.77	3.62	3.62
4387	NYSE	ROL	Tue, Oct 27, 2009	3.81	3.85	3.76	3.77
4386	NYSE	ROL	Mon, Oct 26, 2009	3.79	3.85	3.76	3.79
4385	NYSE	ROL	Fri, Oct 23, 2009	3.79	3.82	3.74	3.78
4384	NYSE	ROL	Thu, Oct 22, 2009	3.72	3.80	3.65	3.79
4383	NYSE	ROL	Wed, Oct 21, 2009	3.73	3.83	3.72	3.73
4382	NYSE	ROL	Tue, Oct 20, 2009	3.81	3.81	3.69	3.74
4381	NYSE	ROL	Mon, Oct 19, 2009	3.77	3.81	3.74	3.81
4380	NYSE	ROL	Fri, Oct 16, 2009	3.78	3.79	3.72	3.77
4379	NYSE	ROL	Thu, Oct 15, 2009	3.76	3.81	3.76	3.80
4378	NYSE	ROL	Wed, Oct 14, 2009	3.76	3.79	3.71	3.79
4377	NYSE	ROL	Tue, Oct 13, 2009	3.76	3.76	3.72	3.74
4376	NYSE	ROL	Mon, Oct 12, 2009	3.81	3.81	3.73	3.75
4375	NYSE	ROL	Fri, Oct 9, 2009	3.77	3.80	3.76	3.80
4374	NYSE	ROL	Thu, Oct 8, 2009	3.80	3.81	3.77	3.78
4373	NYSE	ROL	Wed, Oct 7, 2009	3.81	3.84	3.77	3.77
4372	NYSE	ROL	Tue, Oct 6, 2009	3.75	3.81	3.74	3.81
4371	NYSE	ROL	Mon, Oct 5, 2009	3.72	3.74	3.69	3.73
4370	NYSE	ROL	Fri, Oct 2, 2009	3.65	3.73	3.65	3.72
4369	NYSE	ROL	Thu, Oct 1, 2009	3.70	3.70	3.60	3.66
4368	NYSE	ROL	Wed, Sep 30, 2009	3.70	3.76	3.61	3.72
4367	NYSE	ROL	Tue, Sep 29, 2009	3.71	3.73	3.68	3.69
4366	NYSE	ROL	Mon, Sep 28, 2009	3.66	3.76	3.65	3.72
4365	NYSE	ROL	Fri, Sep 25, 2009	3.70	3.71	3.56	3.64
4364	NYSE	ROL	Thu, Sep 24, 2009	3.69	3.74	3.66	3.69
4363	NYSE	ROL	Wed, Sep 23, 2009	3.72	3.76	3.66	3.68
4362	NYSE	ROL	Tue, Sep 22, 2009	3.75	3.75	3.69	3.70
4361	NYSE	ROL	Mon, Sep 21, 2009	3.71	3.76	3.67	3.74
4360	NYSE	ROL	Fri, Sep 18, 2009	3.76	3.80	3.74	3.74
4359	NYSE	ROL	Thu, Sep 17, 2009	3.73	3.76	3.70	3.75
4358	NYSE	ROL	Wed, Sep 16, 2009	3.67	3.72	3.65	3.72
4357	NYSE	ROL	Tue, Sep 15, 2009	3.68	3.69	3.64	3.68
4356	NYSE	ROL	Mon, Sep 14, 2009	3.58	3.69	3.58	3.69
4355	NYSE	ROL	Fri, Sep 11, 2009	3.59	3.63	3.57	3.61
4354	NYSE	ROL	Thu, Sep 10, 2009	3.60	3.61	3.54	3.59
4353	NYSE	ROL	Wed, Sep 9, 2009	3.58	3.60	3.48	3.59
4352	NYSE	ROL	Tue, Sep 8, 2009	3.58	3.59	3.52	3.57
4351	NYSE	ROL	Fri, Sep 4, 2009	3.55	3.60	3.52	3.56
4350	NYSE	ROL	Thu, Sep 3, 2009	3.53	3.56	3.48	3.56
4349	NYSE	ROL	Wed, Sep 2, 2009	3.51	3.56	3.50	3.53
4348	NYSE	ROL	Tue, Sep 1, 2009	3.50	3.60	3.49	3.52
4347	NYSE	ROL	Mon, Aug 31, 2009	3.51	3.53	3.49	3.53
4346	NYSE	ROL	Fri, Aug 28, 2009	3.61	3.64	3.51	3.53
4345	NYSE	ROL	Thu, Aug 27, 2009	3.61	3.64	3.54	3.60
4344	NYSE	ROL	Wed, Aug 26, 2009	3.62	3.66	3.59	3.62
4343	NYSE	ROL	Tue, Aug 25, 2009	3.69	3.70	3.63	3.64
4342	NYSE	ROL	Mon, Aug 24, 2009	3.65	3.69	3.64	3.66
4341	NYSE	ROL	Fri, Aug 21, 2009	3.61	3.66	3.59	3.66
4340	NYSE	ROL	Thu, Aug 20, 2009	3.55	3.59	3.53	3.58
4339	NYSE	ROL	Wed, Aug 19, 2009	3.51	3.57	3.50	3.57
4338	NYSE	ROL	Tue, Aug 18, 2009	3.54	3.54	3.49	3.53
4337	NYSE	ROL	Mon, Aug 17, 2009	3.56	3.56	3.51	3.52
4336	NYSE	ROL	Fri, Aug 14, 2009	3.62	3.64	3.52	3.59
4335	NYSE	ROL	Thu, Aug 13, 2009	3.67	3.70	3.60	3.65
4334	NYSE	ROL	Wed, Aug 12, 2009	3.62	3.73	3.62	3.68
4333	NYSE	ROL	Tue, Aug 11, 2009	3.64	3.71	3.57	3.63
4332	NYSE	ROL	Mon, Aug 10, 2009	3.64	3.74	3.62	3.67
4331	NYSE	ROL	Fri, Aug 7, 2009	3.70	3.74	3.66	3.66
4330	NYSE	ROL	Thu, Aug 6, 2009	3.65	3.66	3.59	3.63
4329	NYSE	ROL	Wed, Aug 5, 2009	3.71	3.72	3.61	3.63
4328	NYSE	ROL	Tue, Aug 4, 2009	3.67	3.75	3.67	3.72
4327	NYSE	ROL	Mon, Aug 3, 2009	3.69	3.71	3.61	3.69
4326	NYSE	ROL	Fri, Jul 31, 2009	3.63	3.70	3.61	3.62
4325	NYSE	ROL	Thu, Jul 30, 2009	3.55	3.77	3.53	3.65
4324	NYSE	ROL	Wed, Jul 29, 2009	3.52	3.65	3.51	3.51
4323	NYSE	ROL	Tue, Jul 28, 2009	3.55	3.63	3.50	3.61
4322	NYSE	ROL	Mon, Jul 27, 2009	3.60	3.62	3.53	3.60
4321	NYSE	ROL	Fri, Jul 24, 2009	3.61	3.62	3.54	3.61
4320	NYSE	ROL	Thu, Jul 23, 2009	3.51	3.66	3.46	3.65
4319	NYSE	ROL	Wed, Jul 22, 2009	3.48	3.53	3.46	3.49
4318	NYSE	ROL	Tue, Jul 21, 2009	3.45	3.47	3.38	3.46
4317	NYSE	ROL	Mon, Jul 20, 2009	3.52	3.53	3.39	3.44
4316	NYSE	ROL	Fri, Jul 17, 2009	3.48	3.52	3.43	3.49
4315	NYSE	ROL	Thu, Jul 16, 2009	3.46	3.49	3.41	3.48
4314	NYSE	ROL	Wed, Jul 15, 2009	3.40	3.48	3.37	3.48
4313	NYSE	ROL	Tue, Jul 14, 2009	3.29	3.36	3.28	3.35
4312	NYSE	ROL	Mon, Jul 13, 2009	3.22	3.30	3.17	3.30
4311	NYSE	ROL	Fri, Jul 10, 2009	3.23	3.29	3.20	3.24
4310	NYSE	ROL	Thu, Jul 9, 2009	3.34	3.34	3.25	3.26
4309	NYSE	ROL	Wed, Jul 8, 2009	3.29	3.35	3.27	3.32
4308	NYSE	ROL	Tue, Jul 7, 2009	3.42	3.46	3.31	3.31
4307	NYSE	ROL	Mon, Jul 6, 2009	3.40	3.45	3.34	3.42
4306	NYSE	ROL	Thu, Jul 2, 2009	3.46	3.48	3.36	3.40
4305	NYSE	ROL	Wed, Jul 1, 2009	3.47	3.51	3.42	3.50
4304	NYSE	ROL	Tue, Jun 30, 2009	3.46	3.48	3.41	3.42
4303	NYSE	ROL	Mon, Jun 29, 2009	3.49	3.49	3.40	3.45
4302	NYSE	ROL	Fri, Jun 26, 2009	3.40	3.49	3.36	3.49
4301	NYSE	ROL	Thu, Jun 25, 2009	3.28	3.42	3.26	3.41
4300	NYSE	ROL	Wed, Jun 24, 2009	3.32	3.33	3.27	3.29
4299	NYSE	ROL	Tue, Jun 23, 2009	3.31	3.34	3.28	3.28
4298	NYSE	ROL	Mon, Jun 22, 2009	3.38	3.42	3.30	3.30
4297	NYSE	ROL	Fri, Jun 19, 2009	3.34	3.43	3.34	3.41
4296	NYSE	ROL	Thu, Jun 18, 2009	3.25	3.34	3.21	3.34
4295	NYSE	ROL	Wed, Jun 17, 2009	3.25	3.28	3.21	3.25
4294	NYSE	ROL	Tue, Jun 16, 2009	3.32	3.33	3.24	3.25
4293	NYSE	ROL	Mon, Jun 15, 2009	3.34	3.34	3.27	3.30
4292	NYSE	ROL	Fri, Jun 12, 2009	3.33	3.37	3.30	3.37
4291	NYSE	ROL	Thu, Jun 11, 2009	3.34	3.40	3.33	3.35
4290	NYSE	ROL	Wed, Jun 10, 2009	3.41	3.43	3.31	3.34
4289	NYSE	ROL	Tue, Jun 9, 2009	3.48	3.49	3.40	3.41
4288	NYSE	ROL	Mon, Jun 8, 2009	3.47	3.50	3.40	3.46
4287	NYSE	ROL	Fri, Jun 5, 2009	3.54	3.57	3.47	3.47
4286	NYSE	ROL	Thu, Jun 4, 2009	3.57	3.59	3.48	3.52
4285	NYSE	ROL	Wed, Jun 3, 2009	3.50	3.59	3.50	3.59
4284	NYSE	ROL	Tue, Jun 2, 2009	3.45	3.56	3.41	3.55
4283	NYSE	ROL	Mon, Jun 1, 2009	3.35	3.48	3.35	3.47
4282	NYSE	ROL	Fri, May 29, 2009	3.32	3.32	3.27	3.30
4281	NYSE	ROL	Thu, May 28, 2009	3.34	3.35	3.27	3.31
4280	NYSE	ROL	Wed, May 27, 2009	3.43	3.43	3.32	3.32
4279	NYSE	ROL	Tue, May 26, 2009	3.25	3.48	3.21	3.44
4278	NYSE	ROL	Fri, May 22, 2009	3.32	3.35	3.27	3.28
4277	NYSE	ROL	Thu, May 21, 2009	3.29	3.37	3.25	3.31
4276	NYSE	ROL	Wed, May 20, 2009	3.37	3.40	3.32	3.34
4275	NYSE	ROL	Tue, May 19, 2009	3.37	3.39	3.31	3.35
4274	NYSE	ROL	Mon, May 18, 2009	3.33	3.39	3.30	3.38
4273	NYSE	ROL	Fri, May 15, 2009	3.36	3.38	3.30	3.30
4272	NYSE	ROL	Thu, May 14, 2009	3.40	3.43	3.32	3.37
4271	NYSE	ROL	Wed, May 13, 2009	3.33	3.40	3.32	3.38
4270	NYSE	ROL	Tue, May 12, 2009	3.37	3.47	3.34	3.39
4269	NYSE	ROL	Mon, May 11, 2009	3.38	3.44	3.34	3.37
4268	NYSE	ROL	Fri, May 8, 2009	3.44	3.46	3.39	3.45
4267	NYSE	ROL	Thu, May 7, 2009	3.38	3.39	3.33	3.37
4266	NYSE	ROL	Wed, May 6, 2009	3.41	3.43	3.34	3.38
4265	NYSE	ROL	Tue, May 5, 2009	3.41	3.44	3.35	3.38
4264	NYSE	ROL	Mon, May 4, 2009	3.54	3.56	3.42	3.44
4263	NYSE	ROL	Fri, May 1, 2009	3.53	3.56	3.46	3.50
4262	NYSE	ROL	Thu, Apr 30, 2009	3.65	3.77	3.55	3.56
4261	NYSE	ROL	Wed, Apr 29, 2009	3.66	3.83	3.59	3.61
4260	NYSE	ROL	Tue, Apr 28, 2009	3.49	3.62	3.47	3.57
4259	NYSE	ROL	Mon, Apr 27, 2009	3.57	3.63	3.49	3.53
4258	NYSE	ROL	Fri, Apr 24, 2009	3.50	3.62	3.49	3.57
4257	NYSE	ROL	Thu, Apr 23, 2009	3.54	3.56	3.40	3.47
4256	NYSE	ROL	Wed, Apr 22, 2009	3.54	3.61	3.51	3.52
4255	NYSE	ROL	Tue, Apr 21, 2009	3.49	3.59	3.47	3.57
4254	NYSE	ROL	Mon, Apr 20, 2009	3.76	3.76	3.48	3.49
4253	NYSE	ROL	Fri, Apr 17, 2009	3.55	3.64	3.54	3.62
4252	NYSE	ROL	Thu, Apr 16, 2009	3.50	3.56	3.43	3.55
4251	NYSE	ROL	Wed, Apr 15, 2009	3.35	3.50	3.35	3.47
4250	NYSE	ROL	Tue, Apr 14, 2009	3.36	3.40	3.31	3.37
4249	NYSE	ROL	Mon, Apr 13, 2009	3.43	3.46	3.35	3.41
4248	NYSE	ROL	Thu, Apr 9, 2009	3.39	3.48	3.35	3.46
4247	NYSE	ROL	Wed, Apr 8, 2009	3.33	3.35	3.28	3.34
4246	NYSE	ROL	Tue, Apr 7, 2009	3.41	3.43	3.30	3.31
4245	NYSE	ROL	Mon, Apr 6, 2009	3.51	3.55	3.40	3.45
4244	NYSE	ROL	Fri, Apr 3, 2009	3.55	3.55	3.47	3.52
4243	NYSE	ROL	Thu, Apr 2, 2009	3.41	3.60	3.40	3.54
4242	NYSE	ROL	Wed, Apr 1, 2009	3.34	3.38	3.23	3.34
4241	NYSE	ROL	Tue, Mar 31, 2009	3.22	3.43	3.20	3.39
4240	NYSE	ROL	Mon, Mar 30, 2009	3.07	3.19	3.01	3.18
4239	NYSE	ROL	Fri, Mar 27, 2009	3.24	3.32	3.13	3.14
4238	NYSE	ROL	Thu, Mar 26, 2009	3.37	3.45	3.24	3.34
4237	NYSE	ROL	Wed, Mar 25, 2009	3.38	3.45	3.25	3.38
4236	NYSE	ROL	Tue, Mar 24, 2009	3.34	3.41	3.28	3.36
4235	NYSE	ROL	Mon, Mar 23, 2009	3.28	3.36	3.18	3.36
4234	NYSE	ROL	Fri, Mar 20, 2009	3.20	3.29	3.19	3.20
4233	NYSE	ROL	Thu, Mar 19, 2009	3.26	3.26	3.17	3.18
4232	NYSE	ROL	Wed, Mar 18, 2009	3.17	3.26	3.12	3.22
4231	NYSE	ROL	Tue, Mar 17, 2009	3.07	3.16	3.04	3.16
4230	NYSE	ROL	Mon, Mar 16, 2009	3.08	3.18	3.03	3.06
4229	NYSE	ROL	Fri, Mar 13, 2009	3.05	3.05	2.96	3.02
4228	NYSE	ROL	Thu, Mar 12, 2009	2.86	3.04	2.83	3.02
4227	NYSE	ROL	Wed, Mar 11, 2009	2.95	2.96	2.86	2.87
4226	NYSE	ROL	Tue, Mar 10, 2009	2.89	2.97	2.87	2.95
4225	NYSE	ROL	Mon, Mar 9, 2009	2.86	2.90	2.80	2.82
4224	NYSE	ROL	Fri, Mar 6, 2009	2.85	2.92	2.76	2.87
4223	NYSE	ROL	Thu, Mar 5, 2009	3.00	3.00	2.84	2.86
4222	NYSE	ROL	Wed, Mar 4, 2009	3.04	3.11	2.96	3.05
4221	NYSE	ROL	Tue, Mar 3, 2009	3.07	3.11	3.03	3.03
4220	NYSE	ROL	Mon, Mar 2, 2009	3.09	3.12	3.02	3.06
4219	NYSE	ROL	Fri, Feb 27, 2009	2.99	3.14	2.90	3.12
4218	NYSE	ROL	Thu, Feb 26, 2009	3.16	3.18	2.98	3.02
4217	NYSE	ROL	Wed, Feb 25, 2009	3.25	3.30	3.10	3.13
4216	NYSE	ROL	Tue, Feb 24, 2009	3.20	3.31	3.20	3.28
4215	NYSE	ROL	Mon, Feb 23, 2009	3.14	3.24	3.10	3.17
4214	NYSE	ROL	Fri, Feb 20, 2009	3.06	3.19	3.04	3.13
4213	NYSE	ROL	Thu, Feb 19, 2009	3.12	3.15	3.10	3.11
4212	NYSE	ROL	Wed, Feb 18, 2009	3.15	3.20	3.10	3.11
4211	NYSE	ROL	Tue, Feb 17, 2009	3.15	3.27	3.12	3.13
4210	NYSE	ROL	Fri, Feb 13, 2009	3.34	3.41	3.24	3.31
4209	NYSE	ROL	Thu, Feb 12, 2009	3.24	3.37	3.22	3.33
4208	NYSE	ROL	Wed, Feb 11, 2009	3.27	3.38	3.25	3.30
4207	NYSE	ROL	Tue, Feb 10, 2009	3.36	3.46	3.24	3.26
4206	NYSE	ROL	Mon, Feb 9, 2009	3.51	3.51	3.37	3.39
4205	NYSE	ROL	Fri, Feb 6, 2009	3.40	3.57	3.39	3.50
4204	NYSE	ROL	Thu, Feb 5, 2009	3.30	3.46	3.22	3.40
4203	NYSE	ROL	Wed, Feb 4, 2009	3.38	3.46	3.29	3.31
4202	NYSE	ROL	Tue, Feb 3, 2009	3.31	3.42	3.25	3.38
4201	NYSE	ROL	Mon, Feb 2, 2009	3.08	3.32	3.06	3.30
4200	NYSE	ROL	Fri, Jan 30, 2009	3.11	3.16	3.01	3.08
4199	NYSE	ROL	Thu, Jan 29, 2009	3.34	3.37	3.11	3.13
4198	NYSE	ROL	Wed, Jan 28, 2009	3.25	3.44	3.25	3.35
4197	NYSE	ROL	Tue, Jan 27, 2009	3.25	3.34	3.24	3.26
4196	NYSE	ROL	Mon, Jan 26, 2009	3.16	3.28	3.13	3.25
4195	NYSE	ROL	Fri, Jan 23, 2009	3.12	3.18	3.09	3.13
4194	NYSE	ROL	Thu, Jan 22, 2009	3.22	3.27	3.11	3.17
4193	NYSE	ROL	Wed, Jan 21, 2009	3.20	3.26	3.13	3.24
4192	NYSE	ROL	Tue, Jan 20, 2009	3.27	3.29	3.10	3.11
4191	NYSE	ROL	Fri, Jan 16, 2009	3.27	3.28	3.18	3.26
4190	NYSE	ROL	Thu, Jan 15, 2009	3.19	3.25	3.11	3.24
4189	NYSE	ROL	Wed, Jan 14, 2009	3.22	3.31	3.13	3.13
4188	NYSE	ROL	Tue, Jan 13, 2009	3.32	3.38	3.28	3.31
4187	NYSE	ROL	Mon, Jan 12, 2009	3.32	3.37	3.29	3.31
4186	NYSE	ROL	Fri, Jan 9, 2009	3.46	3.50	3.32	3.32
4185	NYSE	ROL	Thu, Jan 8, 2009	3.37	3.54	3.37	3.47
4184	NYSE	ROL	Wed, Jan 7, 2009	3.44	3.57	3.39	3.43
4183	NYSE	ROL	Tue, Jan 6, 2009	3.55	3.65	3.49	3.51
4182	NYSE	ROL	Mon, Jan 5, 2009	3.55	3.55	3.41	3.53
4181	NYSE	ROL	Fri, Jan 2, 2009	3.56	3.61	3.49	3.53
4180	NYSE	ROL	Wed, Dec 31, 2008	3.52	3.61	3.49	3.57
4179	NYSE	ROL	Tue, Dec 30, 2008	3.32	3.49	3.26	3.49
4178	NYSE	ROL	Mon, Dec 29, 2008	3.32	3.36	3.23	3.27
4177	NYSE	ROL	Fri, Dec 26, 2008	3.35	3.36	3.30	3.35
4176	NYSE	ROL	Wed, Dec 24, 2008	3.30	3.37	3.24	3.33
4175	NYSE	ROL	Tue, Dec 23, 2008	3.41	3.46	3.28	3.29
4174	NYSE	ROL	Mon, Dec 22, 2008	3.42	3.45	3.26	3.28
4173	NYSE	ROL	Fri, Dec 19, 2008	3.38	3.42	3.32	3.41
4172	NYSE	ROL	Thu, Dec 18, 2008	3.25	3.39	3.18	3.29
4171	NYSE	ROL	Wed, Dec 17, 2008	3.34	3.38	3.20	3.24
4170	NYSE	ROL	Tue, Dec 16, 2008	3.21	3.42	3.20	3.36
4169	NYSE	ROL	Mon, Dec 15, 2008	3.25	3.27	3.10	3.16
4168	NYSE	ROL	Fri, Dec 12, 2008	3.04	3.30	3.03	3.23
4167	NYSE	ROL	Thu, Dec 11, 2008	3.22	3.35	3.12	3.16
4166	NYSE	ROL	Wed, Dec 10, 2008	3.18	3.30	3.16	3.23
4165	NYSE	ROL	Tue, Dec 9, 2008	3.27	3.37	3.12	3.14
4164	NYSE	ROL	Mon, Dec 8, 2008	3.34	3.38	3.27	3.32
4163	NYSE	ROL	Fri, Dec 5, 2008	3.11	3.28	3.02	3.24
4162	NYSE	ROL	Thu, Dec 4, 2008	3.23	3.29	3.10	3.15
4161	NYSE	ROL	Wed, Dec 3, 2008	3.19	3.33	3.12	3.28
4160	NYSE	ROL	Tue, Dec 2, 2008	3.15	3.29	3.14	3.25
4159	NYSE	ROL	Mon, Dec 1, 2008	3.31	3.35	3.08	3.10
4158	NYSE	ROL	Fri, Nov 28, 2008	3.31	3.42	3.29	3.42
4157	NYSE	ROL	Wed, Nov 26, 2008	3.18	3.43	3.16	3.36
4156	NYSE	ROL	Tue, Nov 25, 2008	3.32	3.35	3.17	3.27
4155	NYSE	ROL	Mon, Nov 24, 2008	3.14	3.38	3.12	3.32
4154	NYSE	ROL	Fri, Nov 21, 2008	2.95	3.14	2.75	3.14
4153	NYSE	ROL	Thu, Nov 20, 2008	3.00	3.17	2.84	2.84
4152	NYSE	ROL	Wed, Nov 19, 2008	3.20	3.30	3.04	3.04
4151	NYSE	ROL	Tue, Nov 18, 2008	3.32	3.36	3.12	3.21
4150	NYSE	ROL	Mon, Nov 17, 2008	3.17	3.32	3.11	3.24
4149	NYSE	ROL	Fri, Nov 14, 2008	3.56	3.56	3.18	3.19
4148	NYSE	ROL	Thu, Nov 13, 2008	3.20	3.47	3.09	3.47
4147	NYSE	ROL	Wed, Nov 12, 2008	3.23	3.37	3.16	3.17
4146	NYSE	ROL	Tue, Nov 11, 2008	3.27	3.37	3.19	3.29
4145	NYSE	ROL	Mon, Nov 10, 2008	3.31	3.36	3.21	3.30
4144	NYSE	ROL	Fri, Nov 7, 2008	3.18	3.26	3.15	3.25
4143	NYSE	ROL	Thu, Nov 6, 2008	3.17	3.29	3.12	3.15
4142	NYSE	ROL	Wed, Nov 5, 2008	3.29	3.35	3.19	3.19
4141	NYSE	ROL	Tue, Nov 4, 2008	3.46	3.46	3.28	3.32
4140	NYSE	ROL	Mon, Nov 3, 2008	3.46	3.57	3.33	3.40
4139	NYSE	ROL	Fri, Oct 31, 2008	3.23	3.68	3.11	3.47
4138	NYSE	ROL	Thu, Oct 30, 2008	3.27	3.31	3.17	3.24
4137	NYSE	ROL	Wed, Oct 29, 2008	3.15	3.26	3.06	3.17
4136	NYSE	ROL	Tue, Oct 28, 2008	2.98	3.10	2.78	3.10
4135	NYSE	ROL	Mon, Oct 27, 2008	2.80	3.01	2.69	2.94
4134	NYSE	ROL	Fri, Oct 24, 2008	2.43	2.89	2.40	2.84
4133	NYSE	ROL	Thu, Oct 23, 2008	3.10	3.11	2.59	2.69
4132	NYSE	ROL	Wed, Oct 22, 2008	2.98	3.16	2.94	3.02
4131	NYSE	ROL	Tue, Oct 21, 2008	3.08	3.15	2.95	3.07
4130	NYSE	ROL	Mon, Oct 20, 2008	2.98	3.11	2.86	3.11
4129	NYSE	ROL	Fri, Oct 17, 2008	2.88	3.04	2.79	2.87
4128	NYSE	ROL	Thu, Oct 16, 2008	2.54	3.04	2.51	3.00
4127	NYSE	ROL	Wed, Oct 15, 2008	2.98	3.01	2.52	2.52
4126	NYSE	ROL	Tue, Oct 14, 2008	3.20	3.25	2.89	2.95
4125	NYSE	ROL	Mon, Oct 13, 2008	3.13	3.21	2.99	3.12
4124	NYSE	ROL	Fri, Oct 10, 2008	2.02	3.19	1.85	3.04
4123	NYSE	ROL	Thu, Oct 9, 2008	3.15	3.20	2.69	2.69
4122	NYSE	ROL	Wed, Oct 8, 2008	3.08	3.33	3.05	3.16
4121	NYSE	ROL	Tue, Oct 7, 2008	3.32	3.65	3.14	3.15
4120	NYSE	ROL	Mon, Oct 6, 2008	3.38	3.44	3.15	3.29
4119	NYSE	ROL	Fri, Oct 3, 2008	3.65	3.76	3.48	3.50
4118	NYSE	ROL	Thu, Oct 2, 2008	3.78	3.78	3.64	3.65
4117	NYSE	ROL	Wed, Oct 1, 2008	3.72	3.76	3.69	3.76
4116	NYSE	ROL	Tue, Sep 30, 2008	3.76	3.76	3.59	3.75
4115	NYSE	ROL	Mon, Sep 29, 2008	3.69	3.86	3.65	3.70
4114	NYSE	ROL	Fri, Sep 26, 2008	3.68	3.76	3.63	3.73
4113	NYSE	ROL	Thu, Sep 25, 2008	3.69	3.79	3.61	3.71
4112	NYSE	ROL	Wed, Sep 24, 2008	3.76	3.77	3.66	3.68
4111	NYSE	ROL	Tue, Sep 23, 2008	3.82	3.86	3.72	3.76
4110	NYSE	ROL	Mon, Sep 22, 2008	3.66	3.91	3.63	3.82
4109	NYSE	ROL	Fri, Sep 19, 2008	4.20	4.44	3.66	3.70
4108	NYSE	ROL	Thu, Sep 18, 2008	3.55	4.32	3.49	3.99
4107	NYSE	ROL	Wed, Sep 17, 2008	3.59	3.59	3.44	3.51
4106	NYSE	ROL	Tue, Sep 16, 2008	3.28	3.60	3.24	3.60
4105	NYSE	ROL	Mon, Sep 15, 2008	3.36	3.56	3.35	3.46
4104	NYSE	ROL	Fri, Sep 12, 2008	3.44	3.54	3.39	3.52
4103	NYSE	ROL	Thu, Sep 11, 2008	3.46	3.52	3.42	3.47
4102	NYSE	ROL	Wed, Sep 10, 2008	3.51	3.56	3.45	3.47
4101	NYSE	ROL	Tue, Sep 9, 2008	3.52	3.58	3.46	3.46
4100	NYSE	ROL	Mon, Sep 8, 2008	3.47	3.54	3.43	3.51
4099	NYSE	ROL	Fri, Sep 5, 2008	3.37	3.38	3.29	3.36
4098	NYSE	ROL	Thu, Sep 4, 2008	3.46	3.46	3.34	3.38
4097	NYSE	ROL	Wed, Sep 3, 2008	3.48	3.50	3.40	3.47
4096	NYSE	ROL	Tue, Sep 2, 2008	3.56	3.60	3.45	3.49
4095	NYSE	ROL	Fri, Aug 29, 2008	3.57	3.57	3.48	3.51
4094	NYSE	ROL	Thu, Aug 28, 2008	3.49	3.57	3.48	3.57
4093	NYSE	ROL	Wed, Aug 27, 2008	3.42	3.52	3.40	3.48
4092	NYSE	ROL	Tue, Aug 26, 2008	3.40	3.43	3.37	3.42
4091	NYSE	ROL	Mon, Aug 25, 2008	3.50	3.50	3.40	3.41
4090	NYSE	ROL	Fri, Aug 22, 2008	3.46	3.51	3.45	3.50
4089	NYSE	ROL	Thu, Aug 21, 2008	3.39	3.46	3.36	3.44
4088	NYSE	ROL	Wed, Aug 20, 2008	3.46	3.47	3.39	3.43
4087	NYSE	ROL	Tue, Aug 19, 2008	3.42	3.46	3.39	3.44
4086	NYSE	ROL	Mon, Aug 18, 2008	3.49	3.52	3.40	3.43
4085	NYSE	ROL	Fri, Aug 15, 2008	3.49	3.62	3.47	3.48
4084	NYSE	ROL	Thu, Aug 14, 2008	3.41	3.49	3.37	3.47
4083	NYSE	ROL	Wed, Aug 13, 2008	3.37	3.44	3.35	3.42
4082	NYSE	ROL	Tue, Aug 12, 2008	3.45	3.47	3.35	3.37
4081	NYSE	ROL	Mon, Aug 11, 2008	3.39	3.50	3.36	3.45
4080	NYSE	ROL	Fri, Aug 8, 2008	3.28	3.41	3.26	3.39
4079	NYSE	ROL	Thu, Aug 7, 2008	3.28	3.33	3.26	3.27
4078	NYSE	ROL	Wed, Aug 6, 2008	3.35	3.35	3.28	3.30
4077	NYSE	ROL	Tue, Aug 5, 2008	3.35	3.38	3.31	3.35
4076	NYSE	ROL	Mon, Aug 4, 2008	3.41	3.41	3.31	3.32
4075	NYSE	ROL	Fri, Aug 1, 2008	3.40	3.49	3.35	3.40
4074	NYSE	ROL	Thu, Jul 31, 2008	3.34	3.45	3.34	3.37
4073	NYSE	ROL	Wed, Jul 30, 2008	3.39	3.42	3.35	3.42
4072	NYSE	ROL	Tue, Jul 29, 2008	3.32	3.38	3.31	3.36
4071	NYSE	ROL	Mon, Jul 28, 2008	3.33	3.39	3.29	3.30
4070	NYSE	ROL	Fri, Jul 25, 2008	3.38	3.46	3.28	3.32
4069	NYSE	ROL	Thu, Jul 24, 2008	3.13	3.52	3.12	3.39
4068	NYSE	ROL	Wed, Jul 23, 2008	2.81	3.14	2.81	3.11
4067	NYSE	ROL	Tue, Jul 22, 2008	2.73	2.83	2.73	2.82
4066	NYSE	ROL	Mon, Jul 21, 2008	2.73	2.77	2.71	2.76
4065	NYSE	ROL	Fri, Jul 18, 2008	2.73	2.74	2.63	2.73
4064	NYSE	ROL	Thu, Jul 17, 2008	2.70	2.72	2.62	2.71
4063	NYSE	ROL	Wed, Jul 16, 2008	2.66	2.68	2.62	2.67
4062	NYSE	ROL	Tue, Jul 15, 2008	2.71	2.71	2.63	2.64
4061	NYSE	ROL	Mon, Jul 14, 2008	2.80	2.81	2.69	2.74
4060	NYSE	ROL	Fri, Jul 11, 2008	2.81	2.83	2.73	2.78
4059	NYSE	ROL	Thu, Jul 10, 2008	2.83	2.90	2.77	2.84
4058	NYSE	ROL	Wed, Jul 9, 2008	2.96	3.01	2.82	2.82
4057	NYSE	ROL	Tue, Jul 8, 2008	2.83	2.97	2.83	2.97
4056	NYSE	ROL	Mon, Jul 7, 2008	2.96	2.97	2.83	2.84
4055	NYSE	ROL	Thu, Jul 3, 2008	2.94	3.02	2.93	2.94
4054	NYSE	ROL	Wed, Jul 2, 2008	2.96	3.01	2.92	2.94
4053	NYSE	ROL	Tue, Jul 1, 2008	2.90	2.95	2.87	2.93
4052	NYSE	ROL	Mon, Jun 30, 2008	2.91	2.95	2.86	2.93
4051	NYSE	ROL	Fri, Jun 27, 2008	2.96	3.00	2.89	2.92
4050	NYSE	ROL	Thu, Jun 26, 2008	2.98	3.01	2.93	2.95
4049	NYSE	ROL	Wed, Jun 25, 2008	2.98	3.05	2.98	3.02
4048	NYSE	ROL	Tue, Jun 24, 2008	3.02	3.04	2.95	2.98
4047	NYSE	ROL	Mon, Jun 23, 2008	3.08	3.09	3.04	3.04
4046	NYSE	ROL	Fri, Jun 20, 2008	3.13	3.19	3.00	3.06
4045	NYSE	ROL	Thu, Jun 19, 2008	3.08	3.18	3.06	3.15
4044	NYSE	ROL	Wed, Jun 18, 2008	2.98	3.10	2.98	3.08
4043	NYSE	ROL	Tue, Jun 17, 2008	3.00	3.04	2.96	3.02
4042	NYSE	ROL	Mon, Jun 16, 2008	3.02	3.04	2.96	3.00
4041	NYSE	ROL	Fri, Jun 13, 2008	2.99	3.03	2.96	3.03
4040	NYSE	ROL	Thu, Jun 12, 2008	2.98	3.02	2.96	2.98
4039	NYSE	ROL	Wed, Jun 11, 2008	3.08	3.08	2.97	2.97
4038	NYSE	ROL	Tue, Jun 10, 2008	3.00	3.12	3.00	3.09
4037	NYSE	ROL	Mon, Jun 9, 2008	3.12	3.14	3.03	3.06
4036	NYSE	ROL	Fri, Jun 6, 2008	3.16	3.21	3.12	3.12
4035	NYSE	ROL	Thu, Jun 5, 2008	3.12	3.20	3.11	3.20
4034	NYSE	ROL	Wed, Jun 4, 2008	3.06	3.15	3.05	3.12
4033	NYSE	ROL	Tue, Jun 3, 2008	3.09	3.11	3.05	3.08
4032	NYSE	ROL	Mon, Jun 2, 2008	3.14	3.17	3.07	3.08
4031	NYSE	ROL	Fri, May 30, 2008	3.22	3.22	3.13	3.14
4030	NYSE	ROL	Thu, May 29, 2008	3.15	3.25	3.14	3.21
4029	NYSE	ROL	Wed, May 28, 2008	3.16	3.19	3.10	3.14
4028	NYSE	ROL	Tue, May 27, 2008	3.14	3.19	3.12	3.15
4027	NYSE	ROL	Fri, May 23, 2008	3.19	3.22	3.13	3.15
4026	NYSE	ROL	Thu, May 22, 2008	3.19	3.27	3.19	3.23
4025	NYSE	ROL	Wed, May 21, 2008	3.20	3.26	3.16	3.19
4024	NYSE	ROL	Tue, May 20, 2008	3.22	3.25	3.17	3.20
4023	NYSE	ROL	Mon, May 19, 2008	3.30	3.32	3.22	3.25
4022	NYSE	ROL	Fri, May 16, 2008	3.36	3.41	3.27	3.31
4021	NYSE	ROL	Thu, May 15, 2008	3.28	3.35	3.28	3.32
4020	NYSE	ROL	Wed, May 14, 2008	3.31	3.40	3.28	3.29
4019	NYSE	ROL	Tue, May 13, 2008	3.36	3.36	3.30	3.32
4018	NYSE	ROL	Mon, May 12, 2008	3.20	3.36	3.19	3.35
4017	NYSE	ROL	Fri, May 9, 2008	3.17	3.22	3.14	3.19
4016	NYSE	ROL	Thu, May 8, 2008	3.22	3.24	3.17	3.20
4015	NYSE	ROL	Wed, May 7, 2008	3.20	3.31	3.19	3.20
4014	NYSE	ROL	Tue, May 6, 2008	3.15	3.21	3.13	3.19
4013	NYSE	ROL	Mon, May 5, 2008	3.18	3.20	3.14	3.18
4012	NYSE	ROL	Fri, May 2, 2008	3.26	3.30	3.18	3.18
4011	NYSE	ROL	Thu, May 1, 2008	3.16	3.25	3.13	3.25
4010	NYSE	ROL	Wed, Apr 30, 2008	3.20	3.24	3.13	3.15
4009	NYSE	ROL	Tue, Apr 29, 2008	3.27	3.28	3.13	3.18
4008	NYSE	ROL	Mon, Apr 28, 2008	3.34	3.36	3.22	3.27
4007	NYSE	ROL	Fri, Apr 25, 2008	3.47	3.47	3.31	3.33
4006	NYSE	ROL	Thu, Apr 24, 2008	3.48	3.48	3.32	3.43
4005	NYSE	ROL	Wed, Apr 23, 2008	3.55	3.55	3.38	3.47
4004	NYSE	ROL	Tue, Apr 22, 2008	3.42	3.51	3.35	3.37
4003	NYSE	ROL	Mon, Apr 21, 2008	3.53	3.53	3.41	3.45
4002	NYSE	ROL	Fri, Apr 18, 2008	3.48	3.56	3.45	3.56
4001	NYSE	ROL	Thu, Apr 17, 2008	3.45	3.45	3.37	3.42
4000	NYSE	ROL	Wed, Apr 16, 2008	3.36	3.47	3.35	3.47
3999	NYSE	ROL	Tue, Apr 15, 2008	3.47	3.51	3.33	3.36
3998	NYSE	ROL	Mon, Apr 14, 2008	3.40	3.47	3.39	3.44
3997	NYSE	ROL	Fri, Apr 11, 2008	3.51	3.51	3.39	3.41
3996	NYSE	ROL	Thu, Apr 10, 2008	3.52	3.55	3.49	3.54
3995	NYSE	ROL	Wed, Apr 9, 2008	3.55	3.55	3.46	3.52
3994	NYSE	ROL	Tue, Apr 8, 2008	3.51	3.54	3.46	3.54
3993	NYSE	ROL	Mon, Apr 7, 2008	3.61	3.61	3.52	3.54
3992	NYSE	ROL	Fri, Apr 4, 2008	3.53	3.62	3.53	3.60
3991	NYSE	ROL	Thu, Apr 3, 2008	3.59	3.62	3.51	3.55
3990	NYSE	ROL	Wed, Apr 2, 2008	3.44	3.70	3.44	3.63
3989	NYSE	ROL	Tue, Apr 1, 2008	3.49	3.54	3.26	3.46
3988	NYSE	ROL	Mon, Mar 31, 2008	3.57	3.57	3.43	3.49
3987	NYSE	ROL	Fri, Mar 28, 2008	3.59	3.62	3.52	3.54
3986	NYSE	ROL	Thu, Mar 27, 2008	3.66	3.66	3.59	3.59
3985	NYSE	ROL	Wed, Mar 26, 2008	3.61	3.65	3.53	3.64
3984	NYSE	ROL	Tue, Mar 25, 2008	3.65	3.67	3.60	3.64
3983	NYSE	ROL	Mon, Mar 24, 2008	3.63	3.69	3.59	3.64
3982	NYSE	ROL	Thu, Mar 20, 2008	3.49	3.66	3.43	3.62
3981	NYSE	ROL	Wed, Mar 19, 2008	3.57	3.60	3.43	3.43
3980	NYSE	ROL	Tue, Mar 18, 2008	3.45	3.55	3.37	3.55
3979	NYSE	ROL	Mon, Mar 17, 2008	3.34	3.46	3.19	3.39
3978	NYSE	ROL	Fri, Mar 14, 2008	3.55	3.58	3.39	3.41
3977	NYSE	ROL	Thu, Mar 13, 2008	3.41	3.56	3.39	3.53
3976	NYSE	ROL	Wed, Mar 12, 2008	3.48	3.52	3.44	3.45
3975	NYSE	ROL	Tue, Mar 11, 2008	3.39	3.45	3.32	3.45
3974	NYSE	ROL	Mon, Mar 10, 2008	3.38	3.40	3.26	3.27
3973	NYSE	ROL	Fri, Mar 7, 2008	3.30	3.42	3.26	3.37
3972	NYSE	ROL	Thu, Mar 6, 2008	3.41	3.45	3.33	3.36
3971	NYSE	ROL	Wed, Mar 5, 2008	3.50	3.50	3.40	3.44
3970	NYSE	ROL	Tue, Mar 4, 2008	3.44	3.51	3.41	3.47
3969	NYSE	ROL	Mon, Mar 3, 2008	3.48	3.52	3.41	3.49
3968	NYSE	ROL	Fri, Feb 29, 2008	3.57	3.62	3.47	3.49
3967	NYSE	ROL	Thu, Feb 28, 2008	3.72	3.74	3.60	3.62
3966	NYSE	ROL	Wed, Feb 27, 2008	3.63	3.76	3.59	3.76
3965	NYSE	ROL	Tue, Feb 26, 2008	3.64	3.72	3.60	3.66
3964	NYSE	ROL	Mon, Feb 25, 2008	3.52	3.67	3.52	3.66
3963	NYSE	ROL	Fri, Feb 22, 2008	3.59	3.64	3.51	3.62
3962	NYSE	ROL	Thu, Feb 21, 2008	3.75	3.79	3.60	3.61
3961	NYSE	ROL	Wed, Feb 20, 2008	3.70	3.72	3.63	3.72
3960	NYSE	ROL	Tue, Feb 19, 2008	3.74	3.76	3.63	3.66
3959	NYSE	ROL	Fri, Feb 15, 2008	3.73	3.73	3.64	3.69
3958	NYSE	ROL	Thu, Feb 14, 2008	3.81	3.82	3.74	3.75
3957	NYSE	ROL	Wed, Feb 13, 2008	3.75	3.83	3.72	3.77
3956	NYSE	ROL	Tue, Feb 12, 2008	3.65	3.75	3.61	3.69
3955	NYSE	ROL	Mon, Feb 11, 2008	3.64	3.68	3.57	3.64
3954	NYSE	ROL	Fri, Feb 8, 2008	3.63	3.69	3.60	3.64
3953	NYSE	ROL	Thu, Feb 7, 2008	3.58	3.67	3.58	3.63
3952	NYSE	ROL	Wed, Feb 6, 2008	3.62	3.65	3.57	3.59
3951	NYSE	ROL	Tue, Feb 5, 2008	3.59	3.64	3.54	3.59
3950	NYSE	ROL	Mon, Feb 4, 2008	3.66	3.66	3.58	3.60
3949	NYSE	ROL	Fri, Feb 1, 2008	3.51	3.68	3.51	3.68
3948	NYSE	ROL	Thu, Jan 31, 2008	3.39	3.56	3.36	3.49
3947	NYSE	ROL	Wed, Jan 30, 2008	3.49	3.62	3.43	3.48
3946	NYSE	ROL	Tue, Jan 29, 2008	3.58	3.61	3.47	3.49
3945	NYSE	ROL	Mon, Jan 28, 2008	3.28	3.57	3.28	3.56
3944	NYSE	ROL	Fri, Jan 25, 2008	3.30	3.42	3.25	3.29
3943	NYSE	ROL	Thu, Jan 24, 2008	3.39	3.42	3.15	3.27
3942	NYSE	ROL	Wed, Jan 23, 2008	3.16	3.43	3.16	3.39
3941	NYSE	ROL	Tue, Jan 22, 2008	3.36	3.46	3.26	3.35
3940	NYSE	ROL	Fri, Jan 18, 2008	3.49	3.56	3.41	3.47
3939	NYSE	ROL	Thu, Jan 17, 2008	3.59	3.62	3.53	3.54
3938	NYSE	ROL	Wed, Jan 16, 2008	3.56	3.63	3.51	3.58
3937	NYSE	ROL	Tue, Jan 15, 2008	3.58	3.63	3.56	3.59
3936	NYSE	ROL	Mon, Jan 14, 2008	3.67	3.69	3.60	3.63
3935	NYSE	ROL	Fri, Jan 11, 2008	3.71	3.81	3.68	3.69
3934	NYSE	ROL	Thu, Jan 10, 2008	3.73	3.79	3.70	3.74
3933	NYSE	ROL	Wed, Jan 9, 2008	3.68	3.82	3.63	3.80
3932	NYSE	ROL	Tue, Jan 8, 2008	3.84	3.85	3.70	3.70
3931	NYSE	ROL	Mon, Jan 7, 2008	3.79	3.85	3.75	3.83
3930	NYSE	ROL	Fri, Jan 4, 2008	3.84	3.87	3.76	3.76
3929	NYSE	ROL	Thu, Jan 3, 2008	3.76	3.92	3.76	3.89
3928	NYSE	ROL	Wed, Jan 2, 2008	3.80	3.84	3.69	3.73
3927	NYSE	ROL	Mon, Dec 31, 2007	3.91	3.95	3.79	3.79
3926	NYSE	ROL	Fri, Dec 28, 2007	4.03	4.07	3.92	3.95
3925	NYSE	ROL	Thu, Dec 27, 2007	4.07	4.07	3.99	3.99
3924	NYSE	ROL	Wed, Dec 26, 2007	4.06	4.09	3.99	4.06
3923	NYSE	ROL	Mon, Dec 24, 2007	4.02	4.08	3.98	4.06
3922	NYSE	ROL	Fri, Dec 21, 2007	4.05	4.16	4.01	4.01
3921	NYSE	ROL	Thu, Dec 20, 2007	3.91	3.95	3.88	3.95
3920	NYSE	ROL	Wed, Dec 19, 2007	3.93	3.94	3.89	3.91
3919	NYSE	ROL	Tue, Dec 18, 2007	3.92	3.95	3.89	3.94
3918	NYSE	ROL	Mon, Dec 17, 2007	3.90	3.96	3.87	3.88
3917	NYSE	ROL	Fri, Dec 14, 2007	3.85	3.95	3.83	3.92
3916	NYSE	ROL	Thu, Dec 13, 2007	3.86	3.92	3.81	3.90
3915	NYSE	ROL	Wed, Dec 12, 2007	3.85	3.94	3.82	3.87
3914	NYSE	ROL	Tue, Dec 11, 2007	3.97	4.01	3.77	3.77
3913	NYSE	ROL	Mon, Dec 10, 2007	3.94	3.97	3.91	3.95
3912	NYSE	ROL	Fri, Dec 7, 2007	3.97	3.97	3.89	3.94
3911	NYSE	ROL	Thu, Dec 6, 2007	3.89	3.96	3.86	3.95
3910	NYSE	ROL	Wed, Dec 5, 2007	3.90	3.93	3.85	3.87
3909	NYSE	ROL	Tue, Dec 4, 2007	3.76	3.86	3.75	3.84
3908	NYSE	ROL	Mon, Dec 3, 2007	3.86	3.92	3.81	3.81
3907	NYSE	ROL	Fri, Nov 30, 2007	3.85	3.90	3.82	3.88
3906	NYSE	ROL	Thu, Nov 29, 2007	3.79	3.85	3.77	3.79
3905	NYSE	ROL	Wed, Nov 28, 2007	3.80	3.88	3.79	3.82
3904	NYSE	ROL	Tue, Nov 27, 2007	3.62	3.83	3.62	3.80
3903	NYSE	ROL	Mon, Nov 26, 2007	3.70	3.73	3.60	3.61
3902	NYSE	ROL	Fri, Nov 23, 2007	3.63	3.73	3.63	3.71
3901	NYSE	ROL	Wed, Nov 21, 2007	3.62	3.69	3.60	3.61
3900	NYSE	ROL	Tue, Nov 20, 2007	3.54	3.69	3.54	3.63
3899	NYSE	ROL	Mon, Nov 19, 2007	3.64	3.67	3.55	3.55
3898	NYSE	ROL	Fri, Nov 16, 2007	3.69	3.71	3.57	3.68
3897	NYSE	ROL	Thu, Nov 15, 2007	3.80	3.80	3.67	3.68
3896	NYSE	ROL	Wed, Nov 14, 2007	3.85	3.86	3.78	3.82
3895	NYSE	ROL	Tue, Nov 13, 2007	3.89	3.89	3.73	3.85
3894	NYSE	ROL	Mon, Nov 12, 2007	3.83	3.88	3.78	3.82
3893	NYSE	ROL	Fri, Nov 9, 2007	3.90	3.92	3.83	3.84
3892	NYSE	ROL	Thu, Nov 8, 2007	3.93	3.98	3.88	3.95
3891	NYSE	ROL	Wed, Nov 7, 2007	4.03	4.04	3.89	3.90
3890	NYSE	ROL	Tue, Nov 6, 2007	3.90	4.07	3.85	4.06
3889	NYSE	ROL	Mon, Nov 5, 2007	3.86	3.90	3.79	3.85
3888	NYSE	ROL	Fri, Nov 2, 2007	3.93	3.93	3.81	3.88
3887	NYSE	ROL	Thu, Nov 1, 2007	3.93	3.97	3.83	3.84
3886	NYSE	ROL	Wed, Oct 31, 2007	3.94	4.00	3.84	4.00
3885	NYSE	ROL	Tue, Oct 30, 2007	3.93	4.01	3.93	3.95
3884	NYSE	ROL	Mon, Oct 29, 2007	4.04	4.07	3.91	3.93
3883	NYSE	ROL	Fri, Oct 26, 2007	3.91	4.07	3.91	4.02
3882	NYSE	ROL	Thu, Oct 25, 2007	3.81	3.93	3.79	3.92
3881	NYSE	ROL	Wed, Oct 24, 2007	3.75	3.82	3.68	3.78
3880	NYSE	ROL	Tue, Oct 23, 2007	3.67	3.68	3.57	3.67
3879	NYSE	ROL	Mon, Oct 22, 2007	3.56	3.65	3.52	3.63
3878	NYSE	ROL	Fri, Oct 19, 2007	3.64	3.68	3.56	3.56
3877	NYSE	ROL	Thu, Oct 18, 2007	3.64	3.68	3.61	3.65
3876	NYSE	ROL	Wed, Oct 17, 2007	3.69	3.70	3.59	3.65
3875	NYSE	ROL	Tue, Oct 16, 2007	3.64	3.70	3.61	3.65
3874	NYSE	ROL	Mon, Oct 15, 2007	3.76	3.76	3.60	3.62
3873	NYSE	ROL	Fri, Oct 12, 2007	3.70	3.79	3.69	3.77
3872	NYSE	ROL	Thu, Oct 11, 2007	3.79	3.81	3.66	3.70
3871	NYSE	ROL	Wed, Oct 10, 2007	3.75	3.79	3.67	3.78
3870	NYSE	ROL	Tue, Oct 9, 2007	3.74	3.76	3.70	3.76
3869	NYSE	ROL	Mon, Oct 8, 2007	3.74	3.77	3.71	3.73
3868	NYSE	ROL	Fri, Oct 5, 2007	3.70	3.78	3.64	3.76
3867	NYSE	ROL	Thu, Oct 4, 2007	3.59	3.65	3.54	3.64
3866	NYSE	ROL	Wed, Oct 3, 2007	3.63	3.67	3.56	3.56
3865	NYSE	ROL	Tue, Oct 2, 2007	3.53	3.67	3.51	3.66
3864	NYSE	ROL	Mon, Oct 1, 2007	3.50	3.56	3.49	3.51
3863	NYSE	ROL	Fri, Sep 28, 2007	3.57	3.63	3.50	3.51
3862	NYSE	ROL	Thu, Sep 27, 2007	3.57	3.59	3.55	3.58
3861	NYSE	ROL	Wed, Sep 26, 2007	3.49	3.58	3.49	3.55
3860	NYSE	ROL	Tue, Sep 25, 2007	3.49	3.52	3.45	3.48
3859	NYSE	ROL	Mon, Sep 24, 2007	3.48	3.60	3.48	3.50
3858	NYSE	ROL	Fri, Sep 21, 2007	3.55	3.56	3.48	3.51
3857	NYSE	ROL	Thu, Sep 20, 2007	3.53	3.58	3.48	3.51
3856	NYSE	ROL	Wed, Sep 19, 2007	3.43	3.54	3.43	3.53
3855	NYSE	ROL	Tue, Sep 18, 2007	3.33	3.42	3.31	3.41
3854	NYSE	ROL	Mon, Sep 17, 2007	3.36	3.37	3.30	3.32
3853	NYSE	ROL	Fri, Sep 14, 2007	3.31	3.38	3.29	3.37
3852	NYSE	ROL	Thu, Sep 13, 2007	3.38	3.41	3.33	3.34
3851	NYSE	ROL	Wed, Sep 12, 2007	3.41	3.43	3.36	3.36
3850	NYSE	ROL	Tue, Sep 11, 2007	3.38	3.43	3.35	3.41
3849	NYSE	ROL	Mon, Sep 10, 2007	3.39	3.44	3.28	3.35
3848	NYSE	ROL	Fri, Sep 7, 2007	3.44	3.46	3.37	3.38
3847	NYSE	ROL	Thu, Sep 6, 2007	3.47	3.50	3.43	3.49
3846	NYSE	ROL	Wed, Sep 5, 2007	3.52	3.52	3.46	3.46
3845	NYSE	ROL	Tue, Sep 4, 2007	3.48	3.58	3.45	3.55
3844	NYSE	ROL	Fri, Aug 31, 2007	3.48	3.51	3.45	3.50
3843	NYSE	ROL	Thu, Aug 30, 2007	3.43	3.49	3.41	3.44
3842	NYSE	ROL	Wed, Aug 29, 2007	3.35	3.48	3.32	3.47
3841	NYSE	ROL	Tue, Aug 28, 2007	3.38	3.39	3.33	3.33
3840	NYSE	ROL	Mon, Aug 27, 2007	3.44	3.45	3.39	3.40
3839	NYSE	ROL	Fri, Aug 24, 2007	3.43	3.47	3.39	3.45
3838	NYSE	ROL	Thu, Aug 23, 2007	3.53	3.54	3.43	3.44
3837	NYSE	ROL	Wed, Aug 22, 2007	3.44	3.53	3.42	3.52
3836	NYSE	ROL	Tue, Aug 21, 2007	3.38	3.50	3.38	3.43
3835	NYSE	ROL	Mon, Aug 20, 2007	3.42	3.47	3.36	3.41
3834	NYSE	ROL	Fri, Aug 17, 2007	3.55	3.55	3.41	3.42
3833	NYSE	ROL	Thu, Aug 16, 2007	3.35	3.48	3.32	3.41
3832	NYSE	ROL	Wed, Aug 15, 2007	3.35	3.43	3.34	3.35
3831	NYSE	ROL	Tue, Aug 14, 2007	3.41	3.41	3.32	3.36
3830	NYSE	ROL	Mon, Aug 13, 2007	3.42	3.42	3.31	3.41
3829	NYSE	ROL	Fri, Aug 10, 2007	3.75	3.75	3.35	3.37
3828	NYSE	ROL	Thu, Aug 9, 2007	3.58	3.87	3.57	3.81
3827	NYSE	ROL	Wed, Aug 8, 2007	3.49	3.69	3.46	3.65
3826	NYSE	ROL	Tue, Aug 7, 2007	3.30	3.57	3.29	3.47
3825	NYSE	ROL	Mon, Aug 6, 2007	3.16	3.33	3.11	3.32
3824	NYSE	ROL	Fri, Aug 3, 2007	3.28	3.29	3.14	3.14
3823	NYSE	ROL	Thu, Aug 2, 2007	3.20	3.29	3.19	3.28
3822	NYSE	ROL	Wed, Aug 1, 2007	3.12	3.20	3.12	3.20
3821	NYSE	ROL	Tue, Jul 31, 2007	3.15	3.17	3.13	3.13
3820	NYSE	ROL	Mon, Jul 30, 2007	3.14	3.17	3.09	3.15
3819	NYSE	ROL	Fri, Jul 27, 2007	3.19	3.23	3.13	3.14
3818	NYSE	ROL	Thu, Jul 26, 2007	3.05	3.22	3.05	3.21
3817	NYSE	ROL	Wed, Jul 25, 2007	3.06	3.15	3.06	3.12
3816	NYSE	ROL	Tue, Jul 24, 2007	3.06	3.07	3.04	3.06
3815	NYSE	ROL	Mon, Jul 23, 2007	3.07	3.11	3.07	3.08
3814	NYSE	ROL	Fri, Jul 20, 2007	3.09	3.10	3.04	3.07
3813	NYSE	ROL	Thu, Jul 19, 2007	3.08	3.10	3.06	3.09
3812	NYSE	ROL	Wed, Jul 18, 2007	3.07	3.07	3.04	3.07
3811	NYSE	ROL	Tue, Jul 17, 2007	3.08	3.11	3.07	3.09
3810	NYSE	ROL	Mon, Jul 16, 2007	3.08	3.09	3.06	3.07
3809	NYSE	ROL	Fri, Jul 13, 2007	3.10	3.10	3.06	3.09
3808	NYSE	ROL	Thu, Jul 12, 2007	3.07	3.11	3.06	3.10
3807	NYSE	ROL	Wed, Jul 11, 2007	3.02	3.07	3.01	3.06
3806	NYSE	ROL	Tue, Jul 10, 2007	3.05	3.06	3.02	3.02
3805	NYSE	ROL	Mon, Jul 9, 2007	3.07	3.07	3.03	3.07
3804	NYSE	ROL	Fri, Jul 6, 2007	3.06	3.08	3.03	3.08
3803	NYSE	ROL	Thu, Jul 5, 2007	3.08	3.08	3.04	3.07
3802	NYSE	ROL	Tue, Jul 3, 2007	3.06	3.08	3.03	3.08
3801	NYSE	ROL	Mon, Jul 2, 2007	3.02	3.06	3.02	3.05
3800	NYSE	ROL	Fri, Jun 29, 2007	3.01	3.02	2.98	3.00
3799	NYSE	ROL	Thu, Jun 28, 2007	2.97	3.02	2.97	3.00
3798	NYSE	ROL	Wed, Jun 27, 2007	2.91	2.97	2.90	2.96
3797	NYSE	ROL	Tue, Jun 26, 2007	2.92	2.95	2.90	2.93
3796	NYSE	ROL	Mon, Jun 25, 2007	2.97	2.99	2.89	2.91
3795	NYSE	ROL	Fri, Jun 22, 2007	3.01	3.01	2.98	3.00
3794	NYSE	ROL	Thu, Jun 21, 2007	2.99	3.02	2.98	3.02
3793	NYSE	ROL	Wed, Jun 20, 2007	3.04	3.04	3.00	3.01
3792	NYSE	ROL	Tue, Jun 19, 2007	3.02	3.04	3.01	3.03
3791	NYSE	ROL	Mon, Jun 18, 2007	3.06	3.06	3.01	3.04
3790	NYSE	ROL	Fri, Jun 15, 2007	3.07	3.09	3.04	3.05
3789	NYSE	ROL	Thu, Jun 14, 2007	3.04	3.05	3.01	3.03
3788	NYSE	ROL	Wed, Jun 13, 2007	3.01	3.04	2.98	3.03
3787	NYSE	ROL	Tue, Jun 12, 2007	3.03	3.04	2.99	3.00
3786	NYSE	ROL	Mon, Jun 11, 2007	3.03	3.06	3.02	3.04
3785	NYSE	ROL	Fri, Jun 8, 2007	3.00	3.05	2.98	3.04
3784	NYSE	ROL	Thu, Jun 7, 2007	3.01	3.03	3.00	3.00
3783	NYSE	ROL	Wed, Jun 6, 2007	3.03	3.04	3.01	3.02
3782	NYSE	ROL	Tue, Jun 5, 2007	3.05	3.05	2.99	3.05
3781	NYSE	ROL	Mon, Jun 4, 2007	3.06	3.07	3.04	3.06
3780	NYSE	ROL	Fri, Jun 1, 2007	3.04	3.08	3.03	3.07
3779	NYSE	ROL	Thu, May 31, 2007	3.05	3.06	3.03	3.04
3778	NYSE	ROL	Wed, May 30, 2007	3.02	3.05	3.01	3.05
3777	NYSE	ROL	Tue, May 29, 2007	3.09	3.10	3.04	3.04
3776	NYSE	ROL	Fri, May 25, 2007	3.08	3.09	3.05	3.09
3775	NYSE	ROL	Thu, May 24, 2007	3.09	3.10	3.04	3.06
3774	NYSE	ROL	Wed, May 23, 2007	3.12	3.15	3.07	3.10
3773	NYSE	ROL	Tue, May 22, 2007	3.11	3.13	3.08	3.12
3772	NYSE	ROL	Mon, May 21, 2007	3.07	3.13	3.06	3.12
3771	NYSE	ROL	Fri, May 18, 2007	3.07	3.09	3.03	3.08
3770	NYSE	ROL	Thu, May 17, 2007	3.06	3.09	3.04	3.07
3769	NYSE	ROL	Wed, May 16, 2007	3.03	3.07	3.02	3.07
3768	NYSE	ROL	Tue, May 15, 2007	3.06	3.08	3.02	3.02
3767	NYSE	ROL	Mon, May 14, 2007	3.08	3.09	3.05	3.06
3766	NYSE	ROL	Fri, May 11, 2007	3.07	3.09	3.06	3.08
3765	NYSE	ROL	Thu, May 10, 2007	3.04	3.06	3.02	3.06
3764	NYSE	ROL	Wed, May 9, 2007	3.04	3.07	3.02	3.05
3763	NYSE	ROL	Tue, May 8, 2007	3.03	3.06	3.01	3.05
3762	NYSE	ROL	Mon, May 7, 2007	3.05	3.07	3.03	3.04
3761	NYSE	ROL	Fri, May 4, 2007	3.06	3.06	3.03	3.05
3760	NYSE	ROL	Thu, May 3, 2007	3.06	3.07	3.04	3.05
3759	NYSE	ROL	Wed, May 2, 2007	3.03	3.08	3.03	3.06
3758	NYSE	ROL	Tue, May 1, 2007	3.03	3.05	3.01	3.04
3757	NYSE	ROL	Mon, Apr 30, 2007	3.11	3.12	3.03	3.04
3756	NYSE	ROL	Fri, Apr 27, 2007	3.10	3.14	3.10	3.10
3755	NYSE	ROL	Thu, Apr 26, 2007	3.11	3.14	3.08	3.12
3754	NYSE	ROL	Wed, Apr 25, 2007	3.05	3.19	3.05	3.12
3753	NYSE	ROL	Tue, Apr 24, 2007	3.03	3.08	3.00	3.01
3752	NYSE	ROL	Mon, Apr 23, 2007	3.05	3.06	3.03	3.04
3751	NYSE	ROL	Fri, Apr 20, 2007	3.05	3.08	3.02	3.05
3750	NYSE	ROL	Thu, Apr 19, 2007	3.01	3.06	3.00	3.02
3749	NYSE	ROL	Wed, Apr 18, 2007	3.06	3.08	3.03	3.04
3748	NYSE	ROL	Tue, Apr 17, 2007	3.11	3.11	3.05	3.07
3747	NYSE	ROL	Mon, Apr 16, 2007	3.08	3.11	3.08	3.11
3746	NYSE	ROL	Fri, Apr 13, 2007	3.05	3.07	3.02	3.07
3745	NYSE	ROL	Thu, Apr 12, 2007	2.99	3.05	2.98	3.05
3744	NYSE	ROL	Wed, Apr 11, 2007	3.04	3.04	2.98	3.00
3743	NYSE	ROL	Tue, Apr 10, 2007	3.03	3.05	3.03	3.04
3742	NYSE	ROL	Mon, Apr 9, 2007	3.04	3.04	3.02	3.04
3741	NYSE	ROL	Thu, Apr 5, 2007	3.05	3.05	3.03	3.04
3740	NYSE	ROL	Wed, Apr 4, 2007	3.05	3.06	3.02	3.04
3739	NYSE	ROL	Tue, Apr 3, 2007	3.05	3.07	3.03	3.06
3738	NYSE	ROL	Mon, Apr 2, 2007	3.04	3.05	3.01	3.03
3737	NYSE	ROL	Fri, Mar 30, 2007	3.03	3.05	2.99	3.03
3736	NYSE	ROL	Thu, Mar 29, 2007	3.06	3.06	2.97	3.03
3735	NYSE	ROL	Wed, Mar 28, 2007	3.04	3.05	3.01	3.03
3734	NYSE	ROL	Tue, Mar 27, 2007	3.03	3.05	3.01	3.04
3733	NYSE	ROL	Mon, Mar 26, 2007	3.02	3.03	2.99	3.03
3732	NYSE	ROL	Fri, Mar 23, 2007	3.04	3.04	3.01	3.02
3731	NYSE	ROL	Thu, Mar 22, 2007	3.06	3.06	3.01	3.04
3730	NYSE	ROL	Wed, Mar 21, 2007	3.03	3.06	3.01	3.05
3729	NYSE	ROL	Tue, Mar 20, 2007	3.01	3.04	2.99	3.03
3728	NYSE	ROL	Mon, Mar 19, 2007	2.99	3.03	2.97	3.02
3727	NYSE	ROL	Fri, Mar 16, 2007	3.00	3.01	2.96	2.97
3726	NYSE	ROL	Thu, Mar 15, 2007	3.01	3.02	3.00	3.01
3725	NYSE	ROL	Wed, Mar 14, 2007	3.00	3.03	2.95	3.01
3724	NYSE	ROL	Tue, Mar 13, 2007	3.02	3.04	3.00	3.00
3723	NYSE	ROL	Mon, Mar 12, 2007	3.02	3.05	3.01	3.04
3722	NYSE	ROL	Fri, Mar 9, 2007	3.05	3.06	3.01	3.02
3721	NYSE	ROL	Thu, Mar 8, 2007	3.03	3.06	3.02	3.04
3720	NYSE	ROL	Wed, Mar 7, 2007	3.03	3.04	2.97	3.00
3719	NYSE	ROL	Tue, Mar 6, 2007	3.03	3.08	3.03	3.04
3718	NYSE	ROL	Mon, Mar 5, 2007	3.00	3.05	2.98	3.01
3717	NYSE	ROL	Fri, Mar 2, 2007	3.04	3.07	3.02	3.03
3716	NYSE	ROL	Thu, Mar 1, 2007	2.98	3.08	2.97	3.06
3715	NYSE	ROL	Wed, Feb 28, 2007	2.99	3.04	2.95	3.03
3714	NYSE	ROL	Tue, Feb 27, 2007	2.96	3.04	2.84	2.99
3713	NYSE	ROL	Mon, Feb 26, 2007	3.10	3.10	3.05	3.08
3712	NYSE	ROL	Fri, Feb 23, 2007	3.06	3.11	3.04	3.10
3711	NYSE	ROL	Thu, Feb 22, 2007	3.05	3.08	3.02	3.07
3710	NYSE	ROL	Wed, Feb 21, 2007	3.02	3.06	3.01	3.06
3709	NYSE	ROL	Tue, Feb 20, 2007	3.00	3.04	2.96	3.04
3708	NYSE	ROL	Fri, Feb 16, 2007	2.95	3.02	2.95	3.01
3707	NYSE	ROL	Thu, Feb 15, 2007	2.96	2.97	2.94	2.95
3706	NYSE	ROL	Wed, Feb 14, 2007	2.96	2.98	2.95	2.96
3705	NYSE	ROL	Tue, Feb 13, 2007	2.95	2.97	2.93	2.96
3704	NYSE	ROL	Mon, Feb 12, 2007	2.93	2.95	2.91	2.94
3703	NYSE	ROL	Fri, Feb 9, 2007	2.96	2.97	2.89	2.93
3702	NYSE	ROL	Thu, Feb 8, 2007	2.87	2.96	2.85	2.95
3701	NYSE	ROL	Wed, Feb 7, 2007	2.90	2.92	2.87	2.92
3700	NYSE	ROL	Tue, Feb 6, 2007	2.88	2.90	2.87	2.89
3699	NYSE	ROL	Mon, Feb 5, 2007	2.87	2.91	2.85	2.87
3698	NYSE	ROL	Fri, Feb 2, 2007	2.89	2.90	2.86	2.88
3697	NYSE	ROL	Thu, Feb 1, 2007	2.88	2.90	2.86	2.88
3696	NYSE	ROL	Wed, Jan 31, 2007	2.84	2.88	2.81	2.87
3695	NYSE	ROL	Tue, Jan 30, 2007	2.84	2.85	2.81	2.85
3694	NYSE	ROL	Mon, Jan 29, 2007	2.80	2.84	2.78	2.83
3693	NYSE	ROL	Fri, Jan 26, 2007	2.78	2.81	2.75	2.81
3692	NYSE	ROL	Thu, Jan 25, 2007	2.78	2.79	2.75	2.77
3691	NYSE	ROL	Wed, Jan 24, 2007	2.78	2.82	2.77	2.80
3690	NYSE	ROL	Tue, Jan 23, 2007	2.75	2.80	2.72	2.79
3689	NYSE	ROL	Mon, Jan 22, 2007	2.77	2.77	2.71	2.76
3688	NYSE	ROL	Fri, Jan 19, 2007	2.78	2.79	2.74	2.78
3687	NYSE	ROL	Thu, Jan 18, 2007	2.79	2.81	2.76	2.79
3686	NYSE	ROL	Wed, Jan 17, 2007	2.84	2.84	2.80	2.81
3685	NYSE	ROL	Tue, Jan 16, 2007	2.85	2.88	2.82	2.84
3684	NYSE	ROL	Fri, Jan 12, 2007	2.85	2.86	2.83	2.85
3683	NYSE	ROL	Thu, Jan 11, 2007	2.84	2.88	2.81	2.85
3682	NYSE	ROL	Wed, Jan 10, 2007	2.81	2.84	2.79	2.83
3681	NYSE	ROL	Tue, Jan 9, 2007	2.86	2.86	2.79	2.84
3680	NYSE	ROL	Mon, Jan 8, 2007	2.85	2.86	2.78	2.86
3679	NYSE	ROL	Fri, Jan 5, 2007	2.92	2.93	2.86	2.86
3678	NYSE	ROL	Thu, Jan 4, 2007	2.95	2.99	2.89	2.96
3677	NYSE	ROL	Wed, Jan 3, 2007	2.92	2.98	2.90	2.95
3676	NYSE	ROL	Fri, Dec 29, 2006	2.96	2.97	2.91	2.91
3675	NYSE	ROL	Thu, Dec 28, 2006	2.99	3.01	2.96	2.97
3674	NYSE	ROL	Wed, Dec 27, 2006	2.96	3.02	2.96	3.00
3673	NYSE	ROL	Tue, Dec 26, 2006	2.89	2.95	2.87	2.94
3672	NYSE	ROL	Fri, Dec 22, 2006	2.91	2.92	2.87	2.90
3671	NYSE	ROL	Thu, Dec 21, 2006	2.92	2.95	2.89	2.91
3670	NYSE	ROL	Wed, Dec 20, 2006	2.90	2.91	2.88	2.91
3669	NYSE	ROL	Tue, Dec 19, 2006	2.86	2.90	2.83	2.89
3668	NYSE	ROL	Mon, Dec 18, 2006	2.94	2.94	2.85	2.88
3667	NYSE	ROL	Fri, Dec 15, 2006	2.94	2.95	2.91	2.94
3666	NYSE	ROL	Thu, Dec 14, 2006	2.90	2.97	2.90	2.94
3665	NYSE	ROL	Wed, Dec 13, 2006	2.88	2.92	2.87	2.89
3664	NYSE	ROL	Tue, Dec 12, 2006	2.88	2.89	2.85	2.86
3663	NYSE	ROL	Mon, Dec 11, 2006	2.88	2.90	2.86	2.87
3662	NYSE	ROL	Fri, Dec 8, 2006	2.89	2.90	2.85	2.89
3661	NYSE	ROL	Thu, Dec 7, 2006	2.94	2.95	2.90	2.90
3660	NYSE	ROL	Wed, Dec 6, 2006	2.96	2.99	2.94	2.94
3659	NYSE	ROL	Tue, Dec 5, 2006	2.94	2.98	2.91	2.97
3658	NYSE	ROL	Mon, Dec 4, 2006	2.85	2.94	2.85	2.93
3657	NYSE	ROL	Fri, Dec 1, 2006	2.88	2.89	2.79	2.86
3656	NYSE	ROL	Thu, Nov 30, 2006	2.90	2.91	2.88	2.89
3655	NYSE	ROL	Wed, Nov 29, 2006	2.88	2.92	2.87	2.91
3654	NYSE	ROL	Tue, Nov 28, 2006	2.83	2.87	2.82	2.87
3653	NYSE	ROL	Mon, Nov 27, 2006	2.86	2.90	2.81	2.85
3652	NYSE	ROL	Fri, Nov 24, 2006	2.87	2.91	2.87	2.91
3651	NYSE	ROL	Wed, Nov 22, 2006	2.94	2.96	2.87	2.89
3650	NYSE	ROL	Tue, Nov 21, 2006	2.97	2.97	2.91	2.93
3649	NYSE	ROL	Mon, Nov 20, 2006	2.94	2.97	2.91	2.96
3648	NYSE	ROL	Fri, Nov 17, 2006	2.97	2.98	2.95	2.98
3647	NYSE	ROL	Thu, Nov 16, 2006	2.99	2.99	2.93	2.97
3646	NYSE	ROL	Wed, Nov 15, 2006	2.94	2.98	2.91	2.96
3645	NYSE	ROL	Tue, Nov 14, 2006	2.86	2.94	2.84	2.94
3644	NYSE	ROL	Mon, Nov 13, 2006	2.88	2.91	2.86	2.90
3643	NYSE	ROL	Fri, Nov 10, 2006	2.88	2.89	2.86	2.88
3642	NYSE	ROL	Thu, Nov 9, 2006	2.91	2.91	2.85	2.88
3641	NYSE	ROL	Wed, Nov 8, 2006	2.86	2.93	2.84	2.90
3640	NYSE	ROL	Tue, Nov 7, 2006	2.82	2.89	2.82	2.89
3639	NYSE	ROL	Mon, Nov 6, 2006	2.82	2.84	2.80	2.82
3638	NYSE	ROL	Fri, Nov 3, 2006	2.81	2.83	2.78	2.81
3637	NYSE	ROL	Thu, Nov 2, 2006	2.75	2.81	2.75	2.80
3636	NYSE	ROL	Wed, Nov 1, 2006	2.86	2.86	2.75	2.77
3635	NYSE	ROL	Tue, Oct 31, 2006	2.87	2.89	2.82	2.85
3634	NYSE	ROL	Mon, Oct 30, 2006	2.82	2.88	2.81	2.87
3633	NYSE	ROL	Fri, Oct 27, 2006	2.82	2.85	2.80	2.84
3632	NYSE	ROL	Thu, Oct 26, 2006	2.82	2.83	2.78	2.82
3631	NYSE	ROL	Wed, Oct 25, 2006	2.84	2.86	2.76	2.80
3630	NYSE	ROL	Tue, Oct 24, 2006	2.92	2.92	2.85	2.87
3629	NYSE	ROL	Mon, Oct 23, 2006	2.94	2.96	2.91	2.93
3628	NYSE	ROL	Fri, Oct 20, 2006	2.96	2.96	2.93	2.94
3627	NYSE	ROL	Thu, Oct 19, 2006	2.94	2.96	2.93	2.95
3626	NYSE	ROL	Wed, Oct 18, 2006	2.95	2.97	2.94	2.94
3625	NYSE	ROL	Tue, Oct 17, 2006	2.93	2.96	2.92	2.94
3624	NYSE	ROL	Mon, Oct 16, 2006	2.91	2.96	2.90	2.95
3623	NYSE	ROL	Fri, Oct 13, 2006	2.91	2.93	2.87	2.92
3622	NYSE	ROL	Thu, Oct 12, 2006	2.88	2.90	2.85	2.90
3621	NYSE	ROL	Wed, Oct 11, 2006	2.88	2.89	2.83	2.86
3620	NYSE	ROL	Tue, Oct 10, 2006	2.88	2.90	2.86	2.89
3619	NYSE	ROL	Mon, Oct 9, 2006	2.87	2.89	2.84	2.87
3618	NYSE	ROL	Fri, Oct 6, 2006	2.87	2.88	2.83	2.88
3617	NYSE	ROL	Thu, Oct 5, 2006	2.84	2.88	2.83	2.88
3616	NYSE	ROL	Wed, Oct 4, 2006	2.76	2.86	2.76	2.86
3615	NYSE	ROL	Tue, Oct 3, 2006	2.76	2.78	2.70	2.77
3614	NYSE	ROL	Mon, Oct 2, 2006	2.77	2.82	2.74	2.76
3613	NYSE	ROL	Fri, Sep 29, 2006	2.82	2.83	2.77	2.78
3612	NYSE	ROL	Thu, Sep 28, 2006	2.82	2.85	2.79	2.82
3611	NYSE	ROL	Wed, Sep 27, 2006	2.80	2.84	2.80	2.82
3610	NYSE	ROL	Tue, Sep 26, 2006	2.77	2.81	2.75	2.81
3609	NYSE	ROL	Mon, Sep 25, 2006	2.73	2.78	2.72	2.77
3608	NYSE	ROL	Fri, Sep 22, 2006	2.74	2.75	2.69	2.73
3607	NYSE	ROL	Thu, Sep 21, 2006	2.77	2.79	2.72	2.75
3606	NYSE	ROL	Wed, Sep 20, 2006	2.75	2.80	2.75	2.76
3605	NYSE	ROL	Tue, Sep 19, 2006	2.74	2.76	2.69	2.74
3604	NYSE	ROL	Mon, Sep 18, 2006	2.75	2.77	2.72	2.74
3603	NYSE	ROL	Fri, Sep 15, 2006	2.76	2.77	2.75	2.76
3602	NYSE	ROL	Thu, Sep 14, 2006	2.78	2.78	2.75	2.76
3601	NYSE	ROL	Wed, Sep 13, 2006	2.79	2.79	2.77	2.78
3600	NYSE	ROL	Tue, Sep 12, 2006	2.73	2.80	2.72	2.78
3599	NYSE	ROL	Mon, Sep 11, 2006	2.71	2.75	2.69	2.72
3598	NYSE	ROL	Fri, Sep 8, 2006	2.73	2.74	2.70	2.72
3597	NYSE	ROL	Thu, Sep 7, 2006	2.74	2.77	2.70	2.72
3596	NYSE	ROL	Wed, Sep 6, 2006	2.77	2.77	2.74	2.75
3595	NYSE	ROL	Tue, Sep 5, 2006	2.80	2.82	2.77	2.79
3594	NYSE	ROL	Fri, Sep 1, 2006	2.80	2.84	2.80	2.80
3593	NYSE	ROL	Thu, Aug 31, 2006	2.82	2.83	2.79	2.80
3592	NYSE	ROL	Wed, Aug 30, 2006	2.80	2.84	2.80	2.81
3591	NYSE	ROL	Tue, Aug 29, 2006	2.77	2.79	2.72	2.79
3590	NYSE	ROL	Mon, Aug 28, 2006	2.74	2.76	2.72	2.76
3589	NYSE	ROL	Fri, Aug 25, 2006	2.75	2.78	2.72	2.75
3588	NYSE	ROL	Thu, Aug 24, 2006	2.76	2.78	2.72	2.77
3587	NYSE	ROL	Wed, Aug 23, 2006	2.83	2.85	2.75	2.75
3586	NYSE	ROL	Tue, Aug 22, 2006	2.82	2.85	2.82	2.83
3585	NYSE	ROL	Mon, Aug 21, 2006	2.87	2.87	2.82	2.84
3584	NYSE	ROL	Fri, Aug 18, 2006	2.90	2.90	2.84	2.89
3583	NYSE	ROL	Thu, Aug 17, 2006	2.87	2.90	2.86	2.90
3582	NYSE	ROL	Wed, Aug 16, 2006	2.86	2.91	2.86	2.89
3581	NYSE	ROL	Tue, Aug 15, 2006	2.84	2.86	2.83	2.85
3580	NYSE	ROL	Mon, Aug 14, 2006	2.82	2.88	2.80	2.81
3579	NYSE	ROL	Fri, Aug 11, 2006	2.82	2.83	2.79	2.80
3578	NYSE	ROL	Thu, Aug 10, 2006	2.77	2.84	2.75	2.83
3577	NYSE	ROL	Wed, Aug 9, 2006	2.79	2.83	2.77	2.78
3576	NYSE	ROL	Tue, Aug 8, 2006	2.84	2.86	2.77	2.78
3575	NYSE	ROL	Mon, Aug 7, 2006	2.79	2.86	2.77	2.83
3574	NYSE	ROL	Fri, Aug 4, 2006	2.88	2.89	2.77	2.79
3573	NYSE	ROL	Thu, Aug 3, 2006	2.77	2.86	2.76	2.86
3572	NYSE	ROL	Wed, Aug 2, 2006	2.79	2.79	2.75	2.78
3571	NYSE	ROL	Tue, Aug 1, 2006	2.77	2.79	2.76	2.78
3570	NYSE	ROL	Mon, Jul 31, 2006	2.78	2.80	2.75	2.78
3569	NYSE	ROL	Fri, Jul 28, 2006	2.72	2.81	2.72	2.80
3568	NYSE	ROL	Thu, Jul 27, 2006	2.82	2.87	2.70	2.70
3567	NYSE	ROL	Wed, Jul 26, 2006	2.62	2.83	2.58	2.81
3566	NYSE	ROL	Tue, Jul 25, 2006	2.65	2.67	2.59	2.62
3565	NYSE	ROL	Mon, Jul 24, 2006	2.55	2.65	2.55	2.65
3564	NYSE	ROL	Fri, Jul 21, 2006	2.53	2.55	2.50	2.54
3563	NYSE	ROL	Thu, Jul 20, 2006	2.64	2.65	2.53	2.55
3562	NYSE	ROL	Wed, Jul 19, 2006	2.55	2.65	2.55	2.63
3561	NYSE	ROL	Tue, Jul 18, 2006	2.54	2.57	2.50	2.55
3560	NYSE	ROL	Mon, Jul 17, 2006	2.54	2.57	2.52	2.53
3559	NYSE	ROL	Fri, Jul 14, 2006	2.53	2.56	2.52	2.54
3558	NYSE	ROL	Thu, Jul 13, 2006	2.54	2.57	2.54	2.54
3557	NYSE	ROL	Wed, Jul 12, 2006	2.61	2.61	2.55	2.55
3556	NYSE	ROL	Tue, Jul 11, 2006	2.56	2.62	2.55	2.62
3555	NYSE	ROL	Mon, Jul 10, 2006	2.56	2.61	2.56	2.57
3554	NYSE	ROL	Fri, Jul 7, 2006	2.56	2.60	2.55	2.56
3553	NYSE	ROL	Thu, Jul 6, 2006	2.57	2.60	2.56	2.57
3552	NYSE	ROL	Wed, Jul 5, 2006	2.63	2.63	2.56	2.57
3551	NYSE	ROL	Mon, Jul 3, 2006	2.58	2.63	2.57	2.63
3550	NYSE	ROL	Fri, Jun 30, 2006	2.63	2.63	2.58	2.59
3549	NYSE	ROL	Thu, Jun 29, 2006	2.59	2.62	2.57	2.62
3548	NYSE	ROL	Wed, Jun 28, 2006	2.59	2.60	2.56	2.57
3547	NYSE	ROL	Tue, Jun 27, 2006	2.62	2.63	2.57	2.59
3546	NYSE	ROL	Mon, Jun 26, 2006	2.59	2.61	2.56	2.61
3545	NYSE	ROL	Fri, Jun 23, 2006	2.55	2.59	2.53	2.57
3544	NYSE	ROL	Thu, Jun 22, 2006	2.55	2.57	2.53	2.56
3543	NYSE	ROL	Wed, Jun 21, 2006	2.54	2.57	2.54	2.56
3542	NYSE	ROL	Tue, Jun 20, 2006	2.53	2.58	2.52	2.54
3541	NYSE	ROL	Mon, Jun 19, 2006	2.57	2.57	2.53	2.53
3540	NYSE	ROL	Fri, Jun 16, 2006	2.61	2.62	2.55	2.57
3539	NYSE	ROL	Thu, Jun 15, 2006	2.61	2.62	2.57	2.62
3538	NYSE	ROL	Wed, Jun 14, 2006	2.58	2.60	2.55	2.59
3537	NYSE	ROL	Tue, Jun 13, 2006	2.53	2.60	2.53	2.58
3536	NYSE	ROL	Mon, Jun 12, 2006	2.56	2.57	2.52	2.54
3535	NYSE	ROL	Fri, Jun 9, 2006	2.60	2.61	2.54	2.55
3534	NYSE	ROL	Thu, Jun 8, 2006	2.54	2.60	2.50	2.58
3533	NYSE	ROL	Wed, Jun 7, 2006	2.57	2.62	2.54	2.55
3532	NYSE	ROL	Tue, Jun 6, 2006	2.55	2.57	2.53	2.56
3531	NYSE	ROL	Mon, Jun 5, 2006	2.59	2.60	2.54	2.55
3530	NYSE	ROL	Fri, Jun 2, 2006	2.63	2.66	2.59	2.60
3529	NYSE	ROL	Thu, Jun 1, 2006	2.60	2.62	2.57	2.62
3528	NYSE	ROL	Wed, May 31, 2006	2.53	2.60	2.51	2.59
3527	NYSE	ROL	Tue, May 30, 2006	2.53	2.55	2.50	2.52
3526	NYSE	ROL	Fri, May 26, 2006	2.56	2.56	2.53	2.53
3525	NYSE	ROL	Thu, May 25, 2006	2.55	2.55	2.50	2.55
3524	NYSE	ROL	Wed, May 24, 2006	2.49	2.54	2.47	2.53
3523	NYSE	ROL	Tue, May 23, 2006	2.53	2.61	2.50	2.50
3522	NYSE	ROL	Mon, May 22, 2006	2.52	2.55	2.50	2.51
3521	NYSE	ROL	Fri, May 19, 2006	2.52	2.57	2.50	2.54
3520	NYSE	ROL	Thu, May 18, 2006	2.52	2.55	2.50	2.52
3519	NYSE	ROL	Wed, May 17, 2006	2.54	2.56	2.51	2.51
3518	NYSE	ROL	Tue, May 16, 2006	2.57	2.58	2.55	2.56
3517	NYSE	ROL	Mon, May 15, 2006	2.55	2.58	2.52	2.58
3516	NYSE	ROL	Fri, May 12, 2006	2.54	2.61	2.54	2.56
3515	NYSE	ROL	Thu, May 11, 2006	2.64	2.64	2.61	2.61
3514	NYSE	ROL	Wed, May 10, 2006	2.64	2.66	2.63	2.64
3513	NYSE	ROL	Tue, May 9, 2006	2.64	2.65	2.63	2.64
3512	NYSE	ROL	Mon, May 8, 2006	2.63	2.66	2.62	2.65
3511	NYSE	ROL	Fri, May 5, 2006	2.64	2.67	2.62	2.64
3510	NYSE	ROL	Thu, May 4, 2006	2.57	2.63	2.55	2.63
3509	NYSE	ROL	Wed, May 3, 2006	2.57	2.59	2.55	2.57
3508	NYSE	ROL	Tue, May 2, 2006	2.61	2.61	2.56	2.58
3507	NYSE	ROL	Mon, May 1, 2006	2.67	2.67	2.58	2.61
3506	NYSE	ROL	Fri, Apr 28, 2006	2.60	2.68	2.60	2.67
3505	NYSE	ROL	Thu, Apr 27, 2006	2.67	2.71	2.63	2.66
3504	NYSE	ROL	Wed, Apr 26, 2006	2.74	2.74	2.68	2.69
3503	NYSE	ROL	Tue, Apr 25, 2006	2.74	2.76	2.71	2.74
3502	NYSE	ROL	Mon, Apr 24, 2006	2.77	2.77	2.72	2.74
3501	NYSE	ROL	Fri, Apr 21, 2006	2.78	2.80	2.76	2.78
3500	NYSE	ROL	Thu, Apr 20, 2006	2.77	2.78	2.75	2.77
3499	NYSE	ROL	Wed, Apr 19, 2006	2.77	2.79	2.75	2.77
3498	NYSE	ROL	Tue, Apr 18, 2006	2.70	2.77	2.70	2.77
3497	NYSE	ROL	Mon, Apr 17, 2006	2.70	2.71	2.66	2.70
3496	NYSE	ROL	Thu, Apr 13, 2006	2.70	2.72	2.68	2.70
3495	NYSE	ROL	Wed, Apr 12, 2006	2.65	2.75	2.65	2.71
3494	NYSE	ROL	Tue, Apr 11, 2006	2.70	2.70	2.67	2.69
3493	NYSE	ROL	Mon, Apr 10, 2006	2.70	2.72	2.67	2.70
3492	NYSE	ROL	Fri, Apr 7, 2006	2.70	2.73	2.66	2.70
3491	NYSE	ROL	Thu, Apr 6, 2006	2.69	2.71	2.67	2.70
3490	NYSE	ROL	Wed, Apr 5, 2006	2.68	2.71	2.66	2.70
3489	NYSE	ROL	Tue, Apr 4, 2006	2.69	2.72	2.67	2.68
3488	NYSE	ROL	Mon, Apr 3, 2006	2.67	2.67	2.63	2.67
3487	NYSE	ROL	Fri, Mar 31, 2006	2.64	2.67	2.62	2.67
3486	NYSE	ROL	Thu, Mar 30, 2006	2.62	2.66	2.60	2.65
3485	NYSE	ROL	Wed, Mar 29, 2006	2.65	2.65	2.52	2.61
3484	NYSE	ROL	Tue, Mar 28, 2006	2.58	2.63	2.56	2.59
3483	NYSE	ROL	Mon, Mar 27, 2006	2.61	2.61	2.55	2.58
3482	NYSE	ROL	Fri, Mar 24, 2006	2.56	2.61	2.56	2.61
3481	NYSE	ROL	Thu, Mar 23, 2006	2.59	2.59	2.54	2.56
3480	NYSE	ROL	Wed, Mar 22, 2006	2.57	2.60	2.57	2.60
3479	NYSE	ROL	Tue, Mar 21, 2006	2.58	2.61	2.56	2.58
3478	NYSE	ROL	Mon, Mar 20, 2006	2.60	2.60	2.57	2.58
3477	NYSE	ROL	Fri, Mar 17, 2006	2.61	2.62	2.56	2.60
3476	NYSE	ROL	Thu, Mar 16, 2006	2.57	2.62	2.55	2.60
3475	NYSE	ROL	Wed, Mar 15, 2006	2.58	2.61	2.56	2.58
3474	NYSE	ROL	Tue, Mar 14, 2006	2.57	2.60	2.55	2.59
3473	NYSE	ROL	Mon, Mar 13, 2006	2.54	2.57	2.54	2.57
3472	NYSE	ROL	Fri, Mar 10, 2006	2.53	2.56	2.51	2.54
3471	NYSE	ROL	Thu, Mar 9, 2006	2.53	2.55	2.52	2.53
3470	NYSE	ROL	Wed, Mar 8, 2006	2.53	2.57	2.53	2.53
3469	NYSE	ROL	Tue, Mar 7, 2006	2.52	2.55	2.51	2.53
3468	NYSE	ROL	Mon, Mar 6, 2006	2.54	2.55	2.50	2.54
3467	NYSE	ROL	Fri, Mar 3, 2006	2.53	2.59	2.52	2.55
3466	NYSE	ROL	Thu, Mar 2, 2006	2.59	2.60	2.53	2.55
3465	NYSE	ROL	Wed, Mar 1, 2006	2.56	2.62	2.55	2.61
3464	NYSE	ROL	Tue, Feb 28, 2006	2.60	2.60	2.55	2.55
3463	NYSE	ROL	Mon, Feb 27, 2006	2.57	2.62	2.55	2.62
3462	NYSE	ROL	Fri, Feb 24, 2006	2.60	2.61	2.55	2.57
3461	NYSE	ROL	Thu, Feb 23, 2006	2.68	2.69	2.60	2.61
3460	NYSE	ROL	Wed, Feb 22, 2006	2.66	2.70	2.63	2.69
3459	NYSE	ROL	Tue, Feb 21, 2006	2.75	2.75	2.64	2.66
3458	NYSE	ROL	Fri, Feb 17, 2006	2.81	2.81	2.76	2.76
3457	NYSE	ROL	Thu, Feb 16, 2006	2.79	2.83	2.75	2.80
3456	NYSE	ROL	Wed, Feb 15, 2006	2.72	2.78	2.70	2.78
3455	NYSE	ROL	Tue, Feb 14, 2006	2.71	2.74	2.68	2.72
3454	NYSE	ROL	Mon, Feb 13, 2006	2.79	2.79	2.70	2.71
3453	NYSE	ROL	Fri, Feb 10, 2006	2.71	2.80	2.67	2.79
3452	NYSE	ROL	Thu, Feb 9, 2006	2.76	2.80	2.72	2.72
3451	NYSE	ROL	Wed, Feb 8, 2006	2.72	2.77	2.72	2.76
3450	NYSE	ROL	Tue, Feb 7, 2006	2.80	2.81	2.72	2.72
3449	NYSE	ROL	Mon, Feb 6, 2006	2.82	2.83	2.78	2.82
3448	NYSE	ROL	Fri, Feb 3, 2006	2.80	2.86	2.80	2.83
3447	NYSE	ROL	Thu, Feb 2, 2006	2.84	2.84	2.74	2.82
3446	NYSE	ROL	Wed, Feb 1, 2006	2.82	2.86	2.80	2.85
3445	NYSE	ROL	Tue, Jan 31, 2006	2.78	2.84	2.75	2.83
3444	NYSE	ROL	Mon, Jan 30, 2006	2.81	2.86	2.80	2.81
3443	NYSE	ROL	Fri, Jan 27, 2006	2.83	2.84	2.80	2.81
3442	NYSE	ROL	Thu, Jan 26, 2006	2.74	2.84	2.74	2.83
3441	NYSE	ROL	Wed, Jan 25, 2006	2.78	2.78	2.72	2.73
3440	NYSE	ROL	Tue, Jan 24, 2006	2.72	2.79	2.72	2.79
3439	NYSE	ROL	Mon, Jan 23, 2006	2.71	2.75	2.69	2.72
3438	NYSE	ROL	Fri, Jan 20, 2006	2.78	2.79	2.70	2.71
3437	NYSE	ROL	Thu, Jan 19, 2006	2.78	2.78	2.74	2.78
3436	NYSE	ROL	Wed, Jan 18, 2006	2.76	2.79	2.73	2.77
3435	NYSE	ROL	Tue, Jan 17, 2006	2.75	2.77	2.72	2.77
3434	NYSE	ROL	Fri, Jan 13, 2006	2.77	2.80	2.76	2.77
3433	NYSE	ROL	Thu, Jan 12, 2006	2.82	2.82	2.78	2.78
3432	NYSE	ROL	Wed, Jan 11, 2006	2.79	2.83	2.78	2.82
3431	NYSE	ROL	Tue, Jan 10, 2006	2.78	2.80	2.76	2.80
3430	NYSE	ROL	Mon, Jan 9, 2006	2.74	2.79	2.73	2.78
3429	NYSE	ROL	Fri, Jan 6, 2006	2.72	2.74	2.69	2.73
3428	NYSE	ROL	Thu, Jan 5, 2006	2.73	2.74	2.69	2.69
3427	NYSE	ROL	Wed, Jan 4, 2006	2.67	2.76	2.66	2.72
3426	NYSE	ROL	Tue, Jan 3, 2006	2.62	2.69	2.56	2.67
3425	NYSE	ROL	Fri, Dec 30, 2005	2.57	2.60	2.55	2.60
3424	NYSE	ROL	Thu, Dec 29, 2005	2.63	2.65	2.57	2.57
3423	NYSE	ROL	Wed, Dec 28, 2005	2.61	2.64	2.59	2.63
3422	NYSE	ROL	Tue, Dec 27, 2005	2.63	2.68	2.58	2.59
3421	NYSE	ROL	Fri, Dec 23, 2005	2.66	2.70	2.62	2.63
3420	NYSE	ROL	Thu, Dec 22, 2005	2.68	2.71	2.65	2.66
3419	NYSE	ROL	Wed, Dec 21, 2005	2.67	2.73	2.67	2.69
3418	NYSE	ROL	Tue, Dec 20, 2005	2.62	2.70	2.60	2.66
3417	NYSE	ROL	Mon, Dec 19, 2005	2.62	2.69	2.60	2.62
3416	NYSE	ROL	Fri, Dec 16, 2005	2.65	2.70	2.64	2.69
3415	NYSE	ROL	Thu, Dec 15, 2005	2.71	2.72	2.64	2.65
3414	NYSE	ROL	Wed, Dec 14, 2005	2.70	2.75	2.69	2.72
3413	NYSE	ROL	Tue, Dec 13, 2005	2.68	2.73	2.67	2.70
3412	NYSE	ROL	Mon, Dec 12, 2005	2.71	2.72	2.64	2.68
3411	NYSE	ROL	Fri, Dec 9, 2005	2.67	2.71	2.65	2.69
3410	NYSE	ROL	Thu, Dec 8, 2005	2.67	2.71	2.65	2.68
3409	NYSE	ROL	Wed, Dec 7, 2005	2.65	2.68	2.64	2.67
3408	NYSE	ROL	Tue, Dec 6, 2005	2.67	2.71	2.58	2.67
3407	NYSE	ROL	Mon, Dec 5, 2005	2.68	2.69	2.59	2.65
3406	NYSE	ROL	Fri, Dec 2, 2005	2.72	2.72	2.57	2.68
3405	NYSE	ROL	Thu, Dec 1, 2005	2.69	2.76	2.68	2.72
3404	NYSE	ROL	Wed, Nov 30, 2005	2.71	2.74	2.66	2.68
3403	NYSE	ROL	Tue, Nov 29, 2005	2.73	2.82	2.70	2.72
3402	NYSE	ROL	Mon, Nov 28, 2005	2.71	2.72	2.64	2.70
3401	NYSE	ROL	Fri, Nov 25, 2005	2.72	2.74	2.69	2.72
3400	NYSE	ROL	Wed, Nov 23, 2005	2.70	2.73	2.68	2.71
3399	NYSE	ROL	Tue, Nov 22, 2005	2.68	2.76	2.67	2.72
3398	NYSE	ROL	Mon, Nov 21, 2005	2.67	2.72	2.62	2.70
3397	NYSE	ROL	Fri, Nov 18, 2005	2.66	2.69	2.63	2.68
3396	NYSE	ROL	Thu, Nov 17, 2005	2.59	2.64	2.59	2.64
3395	NYSE	ROL	Wed, Nov 16, 2005	2.61	2.61	2.57	2.60
3394	NYSE	ROL	Tue, Nov 15, 2005	2.60	2.66	2.59	2.61
3393	NYSE	ROL	Mon, Nov 14, 2005	2.62	2.63	2.59	2.61
3392	NYSE	ROL	Fri, Nov 11, 2005	2.64	2.66	2.61	2.63
3391	NYSE	ROL	Thu, Nov 10, 2005	2.55	2.65	2.55	2.65
3390	NYSE	ROL	Wed, Nov 9, 2005	2.57	2.60	2.56	2.56
3389	NYSE	ROL	Tue, Nov 8, 2005	2.55	2.59	2.52	2.58
3388	NYSE	ROL	Mon, Nov 7, 2005	2.56	2.59	2.55	2.57
3387	NYSE	ROL	Fri, Nov 4, 2005	2.55	2.57	2.53	2.56
3386	NYSE	ROL	Thu, Nov 3, 2005	2.55	2.57	2.52	2.54
3385	NYSE	ROL	Wed, Nov 2, 2005	2.46	2.55	2.46	2.54
3384	NYSE	ROL	Tue, Nov 1, 2005	2.48	2.50	2.44	2.46
3383	NYSE	ROL	Mon, Oct 31, 2005	2.45	2.51	2.45	2.50
3382	NYSE	ROL	Fri, Oct 28, 2005	2.47	2.48	2.41	2.47
3381	NYSE	ROL	Thu, Oct 27, 2005	2.54	2.54	2.46	2.49
3380	NYSE	ROL	Wed, Oct 26, 2005	2.58	2.59	2.53	2.56
3379	NYSE	ROL	Tue, Oct 25, 2005	2.62	2.62	2.56	2.60
3378	NYSE	ROL	Mon, Oct 24, 2005	2.60	2.67	2.60	2.64
3377	NYSE	ROL	Fri, Oct 21, 2005	2.60	2.67	2.60	2.60
3376	NYSE	ROL	Thu, Oct 20, 2005	2.66	2.66	2.54	2.60
3375	NYSE	ROL	Wed, Oct 19, 2005	2.56	2.67	2.53	2.67
3374	NYSE	ROL	Tue, Oct 18, 2005	2.60	2.60	2.55	2.56
3373	NYSE	ROL	Mon, Oct 17, 2005	2.58	2.60	2.56	2.60
3372	NYSE	ROL	Fri, Oct 14, 2005	2.59	2.61	2.57	2.59
3371	NYSE	ROL	Thu, Oct 13, 2005	2.55	2.60	2.54	2.58
3370	NYSE	ROL	Wed, Oct 12, 2005	2.56	2.59	2.55	2.56
3369	NYSE	ROL	Tue, Oct 11, 2005	2.59	2.59	2.56	2.56
3368	NYSE	ROL	Mon, Oct 10, 2005	2.59	2.59	2.54	2.58
3367	NYSE	ROL	Fri, Oct 7, 2005	2.60	2.63	2.57	2.58
3366	NYSE	ROL	Thu, Oct 6, 2005	2.53	2.60	2.53	2.59
3365	NYSE	ROL	Wed, Oct 5, 2005	2.56	2.60	2.52	2.52
3364	NYSE	ROL	Tue, Oct 4, 2005	2.63	2.71	2.57	2.57
3363	NYSE	ROL	Mon, Oct 3, 2005	2.58	2.63	2.57	2.60
3362	NYSE	ROL	Fri, Sep 30, 2005	2.58	2.59	2.56	2.57
3361	NYSE	ROL	Thu, Sep 29, 2005	2.58	2.59	2.55	2.58
3360	NYSE	ROL	Wed, Sep 28, 2005	2.57	2.60	2.55	2.57
3359	NYSE	ROL	Tue, Sep 27, 2005	2.59	2.60	2.52	2.56
3358	NYSE	ROL	Mon, Sep 26, 2005	2.56	2.61	2.56	2.58
3357	NYSE	ROL	Fri, Sep 23, 2005	2.57	2.59	2.55	2.55
3356	NYSE	ROL	Thu, Sep 22, 2005	2.57	2.60	2.55	2.58
3355	NYSE	ROL	Wed, Sep 21, 2005	2.55	2.58	2.54	2.57
3354	NYSE	ROL	Tue, Sep 20, 2005	2.65	2.66	2.56	2.57
3353	NYSE	ROL	Mon, Sep 19, 2005	2.66	2.67	2.62	2.66
3352	NYSE	ROL	Fri, Sep 16, 2005	2.57	2.72	2.56	2.68
3351	NYSE	ROL	Thu, Sep 15, 2005	2.51	2.56	2.51	2.56
3350	NYSE	ROL	Wed, Sep 14, 2005	2.55	2.57	2.48	2.49
3349	NYSE	ROL	Tue, Sep 13, 2005	2.54	2.59	2.52	2.54
3348	NYSE	ROL	Mon, Sep 12, 2005	2.54	2.60	2.53	2.56
3347	NYSE	ROL	Fri, Sep 9, 2005	2.57	2.60	2.56	2.56
3346	NYSE	ROL	Thu, Sep 8, 2005	2.58	2.59	2.53	2.56
3345	NYSE	ROL	Wed, Sep 7, 2005	2.59	2.59	2.57	2.59
3344	NYSE	ROL	Tue, Sep 6, 2005	2.56	2.65	2.56	2.63
3343	NYSE	ROL	Fri, Sep 2, 2005	2.59	2.62	2.54	2.55
3342	NYSE	ROL	Thu, Sep 1, 2005	2.59	2.62	2.59	2.59
3341	NYSE	ROL	Wed, Aug 31, 2005	2.57	2.61	2.55	2.59
3340	NYSE	ROL	Tue, Aug 30, 2005	2.62	2.64	2.56	2.56
3339	NYSE	ROL	Mon, Aug 29, 2005	2.59	2.63	2.59	2.62
3338	NYSE	ROL	Fri, Aug 26, 2005	2.61	2.63	2.58	2.61
3337	NYSE	ROL	Thu, Aug 25, 2005	2.60	2.62	2.59	2.61
3336	NYSE	ROL	Wed, Aug 24, 2005	2.58	2.63	2.58	2.60
3335	NYSE	ROL	Tue, Aug 23, 2005	2.61	2.61	2.55	2.58
3334	NYSE	ROL	Mon, Aug 22, 2005	2.56	2.61	2.56	2.61
3333	NYSE	ROL	Fri, Aug 19, 2005	2.55	2.60	2.55	2.56
3332	NYSE	ROL	Thu, Aug 18, 2005	2.56	2.58	2.53	2.55
3331	NYSE	ROL	Wed, Aug 17, 2005	2.53	2.61	2.49	2.57
3330	NYSE	ROL	Tue, Aug 16, 2005	2.57	2.57	2.52	2.54
3329	NYSE	ROL	Mon, Aug 15, 2005	2.62	2.62	2.55	2.58
3328	NYSE	ROL	Fri, Aug 12, 2005	2.62	2.64	2.61	2.62
3327	NYSE	ROL	Thu, Aug 11, 2005	2.57	2.64	2.57	2.62
3326	NYSE	ROL	Wed, Aug 10, 2005	2.64	2.66	2.55	2.58
3325	NYSE	ROL	Tue, Aug 9, 2005	2.61	2.64	2.60	2.62
3324	NYSE	ROL	Mon, Aug 8, 2005	2.62	2.64	2.60	2.60
3323	NYSE	ROL	Fri, Aug 5, 2005	2.63	2.65	2.57	2.60
3322	NYSE	ROL	Thu, Aug 4, 2005	2.71	2.74	2.64	2.65
3321	NYSE	ROL	Wed, Aug 3, 2005	2.77	2.77	2.72	2.73
3320	NYSE	ROL	Tue, Aug 2, 2005	2.73	2.78	2.73	2.78
3319	NYSE	ROL	Mon, Aug 1, 2005	2.75	2.77	2.71	2.73
3318	NYSE	ROL	Fri, Jul 29, 2005	2.88	2.88	2.71	2.75
3317	NYSE	ROL	Thu, Jul 28, 2005	2.84	2.91	2.81	2.90
3316	NYSE	ROL	Wed, Jul 27, 2005	2.82	2.84	2.73	2.82
3315	NYSE	ROL	Tue, Jul 26, 2005	2.78	2.84	2.77	2.80
3314	NYSE	ROL	Mon, Jul 25, 2005	2.84	2.84	2.74	2.77
3313	NYSE	ROL	Fri, Jul 22, 2005	2.83	2.87	2.81	2.86
3312	NYSE	ROL	Thu, Jul 21, 2005	2.80	2.86	2.73	2.82
3311	NYSE	ROL	Wed, Jul 20, 2005	2.81	2.81	2.67	2.80
3310	NYSE	ROL	Tue, Jul 19, 2005	2.73	2.84	2.73	2.83
3309	NYSE	ROL	Mon, Jul 18, 2005	2.74	2.77	2.72	2.72
3308	NYSE	ROL	Fri, Jul 15, 2005	2.73	2.78	2.69	2.74
3307	NYSE	ROL	Thu, Jul 14, 2005	2.77	2.77	2.73	2.75
3306	NYSE	ROL	Wed, Jul 13, 2005	2.76	2.77	2.73	2.75
3305	NYSE	ROL	Tue, Jul 12, 2005	2.75	2.78	2.72	2.76
3304	NYSE	ROL	Mon, Jul 11, 2005	2.71	2.77	2.70	2.75
3303	NYSE	ROL	Fri, Jul 8, 2005	2.71	2.71	2.57	2.71
3302	NYSE	ROL	Thu, Jul 7, 2005	2.70	2.73	2.69	2.72
3301	NYSE	ROL	Wed, Jul 6, 2005	2.71	2.74	2.70	2.73
3300	NYSE	ROL	Tue, Jul 5, 2005	2.65	2.72	2.65	2.71
3299	NYSE	ROL	Fri, Jul 1, 2005	2.65	2.68	2.63	2.66
3298	NYSE	ROL	Thu, Jun 30, 2005	2.64	2.69	2.64	2.64
3297	NYSE	ROL	Wed, Jun 29, 2005	2.60	2.64	2.59	2.63
3296	NYSE	ROL	Tue, Jun 28, 2005	2.56	2.61	2.56	2.60
3295	NYSE	ROL	Mon, Jun 27, 2005	2.56	2.57	2.54	2.54
3294	NYSE	ROL	Fri, Jun 24, 2005	2.50	2.58	2.50	2.57
3293	NYSE	ROL	Thu, Jun 23, 2005	2.52	2.55	2.49	2.49
3292	NYSE	ROL	Wed, Jun 22, 2005	2.50	2.53	2.50	2.52
3291	NYSE	ROL	Tue, Jun 21, 2005	2.53	2.57	2.49	2.51
3290	NYSE	ROL	Mon, Jun 20, 2005	2.60	2.61	2.53	2.53
3289	NYSE	ROL	Fri, Jun 17, 2005	2.70	2.71	2.61	2.61
3288	NYSE	ROL	Thu, Jun 16, 2005	2.60	2.70	2.58	2.68
3287	NYSE	ROL	Wed, Jun 15, 2005	2.60	2.61	2.54	2.60
3286	NYSE	ROL	Tue, Jun 14, 2005	2.61	2.63	2.54	2.60
3285	NYSE	ROL	Mon, Jun 13, 2005	2.62	2.64	2.58	2.60
3284	NYSE	ROL	Fri, Jun 10, 2005	2.68	2.68	2.62	2.63
3283	NYSE	ROL	Thu, Jun 9, 2005	2.64	2.68	2.60	2.67
3282	NYSE	ROL	Wed, Jun 8, 2005	2.70	2.71	2.62	2.64
3281	NYSE	ROL	Tue, Jun 7, 2005	2.69	2.72	2.68	2.69
3280	NYSE	ROL	Mon, Jun 6, 2005	2.66	2.70	2.63	2.70
3279	NYSE	ROL	Fri, Jun 3, 2005	2.71	2.72	2.65	2.65
3278	NYSE	ROL	Thu, Jun 2, 2005	2.70	2.71	2.68	2.71
3277	NYSE	ROL	Wed, Jun 1, 2005	2.69	2.71	2.65	2.71
3276	NYSE	ROL	Tue, May 31, 2005	2.67	2.70	2.65	2.69
3275	NYSE	ROL	Fri, May 27, 2005	2.66	2.69	2.65	2.67
3274	NYSE	ROL	Thu, May 26, 2005	2.61	2.69	2.61	2.66
3273	NYSE	ROL	Wed, May 25, 2005	2.67	2.67	2.59	2.60
3272	NYSE	ROL	Tue, May 24, 2005	2.68	2.74	2.66	2.68
3271	NYSE	ROL	Mon, May 23, 2005	2.65	2.69	2.65	2.69
3270	NYSE	ROL	Fri, May 20, 2005	2.67	2.67	2.62	2.65
3269	NYSE	ROL	Thu, May 19, 2005	2.62	2.67	2.62	2.66
3268	NYSE	ROL	Wed, May 18, 2005	2.64	2.64	2.60	2.62
3267	NYSE	ROL	Tue, May 17, 2005	2.62	2.64	2.58	2.64
3266	NYSE	ROL	Mon, May 16, 2005	2.56	2.64	2.56	2.63
3265	NYSE	ROL	Fri, May 13, 2005	2.63	2.63	2.54	2.57
3264	NYSE	ROL	Thu, May 12, 2005	2.64	2.67	2.60	2.63
3263	NYSE	ROL	Wed, May 11, 2005	2.68	2.68	2.61	2.64
3262	NYSE	ROL	Tue, May 10, 2005	2.65	2.68	2.63	2.67
3261	NYSE	ROL	Mon, May 9, 2005	2.65	2.70	2.63	2.69
3260	NYSE	ROL	Fri, May 6, 2005	2.63	2.66	2.62	2.65
3259	NYSE	ROL	Thu, May 5, 2005	2.56	2.62	2.55	2.61
3258	NYSE	ROL	Wed, May 4, 2005	2.60	2.62	2.58	2.59
3257	NYSE	ROL	Tue, May 3, 2005	2.66	2.66	2.59	2.60
3256	NYSE	ROL	Mon, May 2, 2005	2.60	2.71	2.59	2.67
3255	NYSE	ROL	Fri, Apr 29, 2005	2.54	2.60	2.53	2.60
3254	NYSE	ROL	Thu, Apr 28, 2005	2.59	2.62	2.53	2.53
3253	NYSE	ROL	Wed, Apr 27, 2005	2.42	2.60	2.41	2.59
3252	NYSE	ROL	Tue, Apr 26, 2005	2.45	2.48	2.39	2.40
3251	NYSE	ROL	Mon, Apr 25, 2005	2.39	2.47	2.39	2.45
3250	NYSE	ROL	Fri, Apr 22, 2005	2.47	2.47	2.36	2.39
3249	NYSE	ROL	Thu, Apr 21, 2005	2.43	2.48	2.42	2.48
3248	NYSE	ROL	Wed, Apr 20, 2005	2.44	2.46	2.37	2.40
3247	NYSE	ROL	Tue, Apr 19, 2005	2.44	2.44	2.37	2.44
3246	NYSE	ROL	Mon, Apr 18, 2005	2.41	2.46	2.38	2.42
3245	NYSE	ROL	Fri, Apr 15, 2005	2.44	2.48	2.43	2.43
3244	NYSE	ROL	Thu, Apr 14, 2005	2.50	2.52	2.44	2.44
3243	NYSE	ROL	Wed, Apr 13, 2005	2.56	2.56	2.50	2.52
3242	NYSE	ROL	Tue, Apr 12, 2005	2.51	2.58	2.49	2.56
3241	NYSE	ROL	Mon, Apr 11, 2005	2.56	2.56	2.51	2.52
3240	NYSE	ROL	Fri, Apr 8, 2005	2.61	2.62	2.54	2.57
3239	NYSE	ROL	Thu, Apr 7, 2005	2.61	2.62	2.58	2.61
3238	NYSE	ROL	Wed, Apr 6, 2005	2.55	2.63	2.54	2.61
3237	NYSE	ROL	Tue, Apr 5, 2005	2.50	2.56	2.48	2.52
3236	NYSE	ROL	Mon, Apr 4, 2005	2.45	2.48	2.38	2.48
3235	NYSE	ROL	Fri, Apr 1, 2005	2.46	2.46	2.40	2.45
3234	NYSE	ROL	Thu, Mar 31, 2005	2.42	2.45	2.37	2.45
3233	NYSE	ROL	Wed, Mar 30, 2005	2.42	2.44	2.40	2.43
3232	NYSE	ROL	Tue, Mar 29, 2005	2.40	2.46	2.39	2.41
3231	NYSE	ROL	Mon, Mar 28, 2005	2.44	2.44	2.41	2.41
3230	NYSE	ROL	Thu, Mar 24, 2005	2.45	2.50	2.40	2.44
3229	NYSE	ROL	Wed, Mar 23, 2005	2.36	2.45	2.35	2.43
3228	NYSE	ROL	Tue, Mar 22, 2005	2.35	2.37	2.34	2.34
3227	NYSE	ROL	Mon, Mar 21, 2005	2.32	2.35	2.31	2.35
3226	NYSE	ROL	Fri, Mar 18, 2005	2.28	2.32	2.21	2.31
3225	NYSE	ROL	Thu, Mar 17, 2005	2.22	2.28	2.20	2.28
3224	NYSE	ROL	Wed, Mar 16, 2005	2.24	2.27	2.21	2.23
3223	NYSE	ROL	Tue, Mar 15, 2005	2.29	2.31	2.23	2.24
3222	NYSE	ROL	Mon, Mar 14, 2005	2.29	2.31	2.27	2.29
3221	NYSE	ROL	Fri, Mar 11, 2005	2.27	2.29	2.25	2.29
3220	NYSE	ROL	Thu, Mar 10, 2005	2.27	2.30	2.26	2.26
3219	NYSE	ROL	Wed, Mar 9, 2005	2.27	2.29	2.25	2.27
3218	NYSE	ROL	Tue, Mar 8, 2005	2.29	2.30	2.26	2.28
3217	NYSE	ROL	Mon, Mar 7, 2005	2.34	2.34	2.29	2.30
3216	NYSE	ROL	Fri, Mar 4, 2005	2.33	2.36	2.33	2.33
3215	NYSE	ROL	Thu, Mar 3, 2005	2.29	2.32	2.27	2.31
3214	NYSE	ROL	Wed, Mar 2, 2005	2.28	2.32	2.26	2.29
3213	NYSE	ROL	Tue, Mar 1, 2005	2.25	2.29	2.24	2.29
3212	NYSE	ROL	Mon, Feb 28, 2005	2.20	2.25	2.19	2.24
3211	NYSE	ROL	Fri, Feb 25, 2005	2.16	2.21	2.14	2.20
3210	NYSE	ROL	Thu, Feb 24, 2005	2.11	2.17	2.11	2.16
3209	NYSE	ROL	Wed, Feb 23, 2005	2.13	2.15	2.10	2.11
3208	NYSE	ROL	Tue, Feb 22, 2005	2.11	2.15	2.09	2.13
3207	NYSE	ROL	Fri, Feb 18, 2005	2.12	2.16	2.11	2.11
3206	NYSE	ROL	Thu, Feb 17, 2005	2.16	2.17	2.11	2.11
3205	NYSE	ROL	Wed, Feb 16, 2005	2.18	2.19	2.14	2.16
3204	NYSE	ROL	Tue, Feb 15, 2005	2.18	2.20	2.15	2.17
3203	NYSE	ROL	Mon, Feb 14, 2005	2.21	2.22	2.17	2.19
3202	NYSE	ROL	Fri, Feb 11, 2005	2.18	2.25	2.15	2.23
3201	NYSE	ROL	Thu, Feb 10, 2005	2.19	2.20	2.14	2.19
3200	NYSE	ROL	Wed, Feb 9, 2005	2.21	2.23	2.17	2.18
3199	NYSE	ROL	Tue, Feb 8, 2005	2.19	2.22	2.19	2.22
3198	NYSE	ROL	Mon, Feb 7, 2005	2.20	2.21	2.18	2.19
3197	NYSE	ROL	Fri, Feb 4, 2005	2.17	2.20	2.17	2.19
3196	NYSE	ROL	Thu, Feb 3, 2005	2.20	2.20	2.15	2.17
3195	NYSE	ROL	Wed, Feb 2, 2005	2.16	2.21	2.16	2.19
3194	NYSE	ROL	Tue, Feb 1, 2005	2.18	2.19	2.16	2.16
3193	NYSE	ROL	Mon, Jan 31, 2005	2.10	2.19	2.10	2.18
3192	NYSE	ROL	Fri, Jan 28, 2005	2.19	2.22	2.10	2.11
3191	NYSE	ROL	Thu, Jan 27, 2005	2.18	2.22	2.17	2.20
3190	NYSE	ROL	Wed, Jan 26, 2005	2.20	2.25	2.17	2.17
3189	NYSE	ROL	Tue, Jan 25, 2005	2.16	2.18	2.14	2.16
3188	NYSE	ROL	Mon, Jan 24, 2005	2.20	2.22	2.14	2.15
3187	NYSE	ROL	Fri, Jan 21, 2005	2.23	2.24	2.21	2.21
3186	NYSE	ROL	Thu, Jan 20, 2005	2.22	2.25	2.21	2.22
3185	NYSE	ROL	Wed, Jan 19, 2005	2.26	2.26	2.22	2.22
3184	NYSE	ROL	Tue, Jan 18, 2005	2.23	2.26	2.20	2.26
3183	NYSE	ROL	Fri, Jan 14, 2005	2.22	2.25	2.21	2.24
3182	NYSE	ROL	Thu, Jan 13, 2005	2.25	2.26	2.20	2.21
3181	NYSE	ROL	Wed, Jan 12, 2005	2.21	2.26	2.20	2.25
3180	NYSE	ROL	Tue, Jan 11, 2005	2.27	2.27	2.21	2.21
3179	NYSE	ROL	Mon, Jan 10, 2005	2.23	2.28	2.23	2.27
3178	NYSE	ROL	Fri, Jan 7, 2005	2.26	2.26	2.23	2.23
3177	NYSE	ROL	Thu, Jan 6, 2005	2.26	2.27	2.24	2.26
3176	NYSE	ROL	Wed, Jan 5, 2005	2.23	2.27	2.23	2.25
3175	NYSE	ROL	Tue, Jan 4, 2005	2.30	2.31	2.24	2.24
3174	NYSE	ROL	Mon, Jan 3, 2005	2.31	2.33	2.27	2.28
3173	NYSE	ROL	Fri, Dec 31, 2004	2.37	2.37	2.31	2.31
3172	NYSE	ROL	Thu, Dec 30, 2004	2.36	2.37	2.36	2.37
3171	NYSE	ROL	Wed, Dec 29, 2004	2.37	2.37	2.34	2.36
3170	NYSE	ROL	Tue, Dec 28, 2004	2.34	2.38	2.34	2.37
3169	NYSE	ROL	Mon, Dec 27, 2004	2.34	2.35	2.32	2.34
3168	NYSE	ROL	Thu, Dec 23, 2004	2.32	2.35	2.32	2.35
3167	NYSE	ROL	Wed, Dec 22, 2004	2.28	2.33	2.28	2.33
3166	NYSE	ROL	Tue, Dec 21, 2004	2.27	2.30	2.25	2.29
3165	NYSE	ROL	Mon, Dec 20, 2004	2.25	2.26	2.21	2.26
3164	NYSE	ROL	Fri, Dec 17, 2004	2.25	2.26	2.22	2.24
3163	NYSE	ROL	Thu, Dec 16, 2004	2.30	2.30	2.24	2.27
3162	NYSE	ROL	Wed, Dec 15, 2004	2.30	2.33	2.30	2.30
3161	NYSE	ROL	Tue, Dec 14, 2004	2.27	2.31	2.27	2.30
3160	NYSE	ROL	Mon, Dec 13, 2004	2.23	2.29	2.23	2.28
3159	NYSE	ROL	Fri, Dec 10, 2004	2.21	2.24	2.20	2.23
3158	NYSE	ROL	Thu, Dec 9, 2004	2.19	2.23	2.16	2.22
3157	NYSE	ROL	Wed, Dec 8, 2004	2.12	2.19	2.10	2.19
3156	NYSE	ROL	Tue, Dec 7, 2004	2.16	2.17	2.11	2.11
3155	NYSE	ROL	Mon, Dec 6, 2004	2.21	2.22	2.15	2.16
3154	NYSE	ROL	Fri, Dec 3, 2004	2.21	2.24	2.19	2.22
3153	NYSE	ROL	Thu, Dec 2, 2004	2.24	2.25	2.16	2.20
3152	NYSE	ROL	Wed, Dec 1, 2004	2.15	2.27	2.15	2.26
3151	NYSE	ROL	Tue, Nov 30, 2004	2.17	2.18	2.15	2.16
3150	NYSE	ROL	Mon, Nov 29, 2004	2.19	2.21	2.16	2.18
3149	NYSE	ROL	Fri, Nov 26, 2004	2.22	2.22	2.19	2.19
3148	NYSE	ROL	Wed, Nov 24, 2004	2.20	2.23	2.20	2.21
3147	NYSE	ROL	Tue, Nov 23, 2004	2.21	2.21	2.16	2.20
3146	NYSE	ROL	Mon, Nov 22, 2004	2.18	2.22	2.18	2.22
3145	NYSE	ROL	Fri, Nov 19, 2004	2.22	2.22	2.16	2.18
3144	NYSE	ROL	Thu, Nov 18, 2004	2.24	2.24	2.18	2.22
3143	NYSE	ROL	Wed, Nov 17, 2004	2.25	2.29	2.20	2.24
3142	NYSE	ROL	Tue, Nov 16, 2004	2.28	2.28	2.23	2.23
3141	NYSE	ROL	Mon, Nov 15, 2004	2.29	2.31	2.26	2.27
3140	NYSE	ROL	Fri, Nov 12, 2004	2.30	2.30	2.28	2.29
3139	NYSE	ROL	Thu, Nov 11, 2004	2.28	2.31	2.28	2.30
3138	NYSE	ROL	Wed, Nov 10, 2004	2.28	2.29	2.27	2.28
3137	NYSE	ROL	Tue, Nov 9, 2004	2.34	2.34	2.27	2.28
3136	NYSE	ROL	Mon, Nov 8, 2004	2.34	2.35	2.32	2.33
3135	NYSE	ROL	Fri, Nov 5, 2004	2.37	2.40	2.33	2.35
3134	NYSE	ROL	Thu, Nov 4, 2004	2.35	2.38	2.34	2.36
3133	NYSE	ROL	Wed, Nov 3, 2004	2.35	2.38	2.33	2.36
3132	NYSE	ROL	Tue, Nov 2, 2004	2.37	2.40	2.32	2.33
3131	NYSE	ROL	Mon, Nov 1, 2004	2.32	2.37	2.29	2.37
3130	NYSE	ROL	Fri, Oct 29, 2004	2.37	2.41	2.28	2.31
3129	NYSE	ROL	Thu, Oct 28, 2004	2.35	2.40	2.34	2.38
3128	NYSE	ROL	Wed, Oct 27, 2004	2.28	2.37	2.27	2.37
3127	NYSE	ROL	Tue, Oct 26, 2004	2.28	2.32	2.24	2.28
3126	NYSE	ROL	Mon, Oct 25, 2004	2.25	2.30	2.24	2.28
3125	NYSE	ROL	Fri, Oct 22, 2004	2.30	2.33	2.26	2.26
3124	NYSE	ROL	Thu, Oct 21, 2004	2.31	2.32	2.27	2.30
3123	NYSE	ROL	Wed, Oct 20, 2004	2.26	2.32	2.24	2.31
3122	NYSE	ROL	Tue, Oct 19, 2004	2.28	2.30	2.26	2.26
3121	NYSE	ROL	Mon, Oct 18, 2004	2.27	2.31	2.24	2.28
3120	NYSE	ROL	Fri, Oct 15, 2004	2.28	2.29	2.27	2.27
3119	NYSE	ROL	Thu, Oct 14, 2004	2.26	2.29	2.26	2.28
3118	NYSE	ROL	Wed, Oct 13, 2004	2.27	2.29	2.25	2.27
3117	NYSE	ROL	Tue, Oct 12, 2004	2.29	2.30	2.25	2.27
3116	NYSE	ROL	Mon, Oct 11, 2004	2.25	2.29	2.25	2.29
3115	NYSE	ROL	Fri, Oct 8, 2004	2.22	2.27	2.22	2.26
3114	NYSE	ROL	Thu, Oct 7, 2004	2.24	2.24	2.21	2.23
3113	NYSE	ROL	Wed, Oct 6, 2004	2.24	2.25	2.23	2.24
3112	NYSE	ROL	Tue, Oct 5, 2004	2.24	2.26	2.23	2.24
3111	NYSE	ROL	Mon, Oct 4, 2004	2.24	2.26	2.22	2.24
3110	NYSE	ROL	Fri, Oct 1, 2004	2.14	2.24	2.13	2.24
3109	NYSE	ROL	Thu, Sep 30, 2004	2.15	2.18	2.13	2.13
3108	NYSE	ROL	Wed, Sep 29, 2004	2.16	2.19	2.16	2.17
3107	NYSE	ROL	Tue, Sep 28, 2004	2.12	2.17	2.12	2.16
3106	NYSE	ROL	Mon, Sep 27, 2004	2.16	2.16	2.11	2.12
3105	NYSE	ROL	Fri, Sep 24, 2004	2.13	2.16	2.12	2.16
3104	NYSE	ROL	Thu, Sep 23, 2004	2.10	2.14	2.09	2.14
3103	NYSE	ROL	Wed, Sep 22, 2004	2.12	2.12	2.07	2.11
3102	NYSE	ROL	Tue, Sep 21, 2004	2.08	2.14	2.07	2.13
3101	NYSE	ROL	Mon, Sep 20, 2004	2.11	2.12	2.07	2.07
3100	NYSE	ROL	Fri, Sep 17, 2004	2.18	2.18	2.10	2.11
3099	NYSE	ROL	Thu, Sep 16, 2004	2.12	2.19	2.12	2.17
3098	NYSE	ROL	Wed, Sep 15, 2004	2.11	2.15	2.11	2.12
3097	NYSE	ROL	Tue, Sep 14, 2004	2.14	2.16	2.11	2.11
3096	NYSE	ROL	Mon, Sep 13, 2004	2.15	2.15	2.13	2.14
3095	NYSE	ROL	Fri, Sep 10, 2004	2.14	2.16	2.12	2.15
3094	NYSE	ROL	Thu, Sep 9, 2004	2.11	2.16	2.11	2.15
3093	NYSE	ROL	Wed, Sep 8, 2004	2.13	2.16	2.11	2.12
3092	NYSE	ROL	Tue, Sep 7, 2004	2.09	2.14	2.08	2.14
3091	NYSE	ROL	Fri, Sep 3, 2004	2.12	2.13	2.10	2.10
3090	NYSE	ROL	Thu, Sep 2, 2004	2.07	2.13	2.07	2.12
3089	NYSE	ROL	Wed, Sep 1, 2004	2.04	2.08	2.03	2.08
3088	NYSE	ROL	Tue, Aug 31, 2004	2.04	2.07	2.00	2.05
3087	NYSE	ROL	Mon, Aug 30, 2004	2.07	2.07	2.02	2.03
3086	NYSE	ROL	Fri, Aug 27, 2004	2.05	2.09	2.05	2.08
3085	NYSE	ROL	Thu, Aug 26, 2004	2.03	2.07	2.02	2.06
3084	NYSE	ROL	Wed, Aug 25, 2004	2.01	2.04	1.98	2.04
3083	NYSE	ROL	Tue, Aug 24, 2004	2.01	2.04	2.00	2.02
3082	NYSE	ROL	Mon, Aug 23, 2004	2.04	2.04	1.98	2.01
3081	NYSE	ROL	Fri, Aug 20, 2004	2.00	2.04	2.00	2.04
3080	NYSE	ROL	Thu, Aug 19, 2004	2.00	2.01	1.99	2.01
3079	NYSE	ROL	Wed, Aug 18, 2004	1.97	2.01	1.95	2.01
3078	NYSE	ROL	Tue, Aug 17, 2004	1.96	2.00	1.96	1.98
3077	NYSE	ROL	Mon, Aug 16, 2004	2.00	2.04	1.96	1.96
3076	NYSE	ROL	Fri, Aug 13, 2004	2.03	2.04	2.01	2.02
3075	NYSE	ROL	Thu, Aug 12, 2004	2.02	2.04	2.00	2.03
3074	NYSE	ROL	Wed, Aug 11, 2004	2.04	2.06	1.98	2.04
3073	NYSE	ROL	Tue, Aug 10, 2004	1.98	2.05	1.98	2.05
3072	NYSE	ROL	Mon, Aug 9, 2004	1.93	1.97	1.92	1.96
3071	NYSE	ROL	Fri, Aug 6, 2004	1.99	2.02	1.92	1.93
3070	NYSE	ROL	Thu, Aug 5, 2004	2.04	2.04	2.01	2.01
3069	NYSE	ROL	Wed, Aug 4, 2004	2.02	2.07	1.98	2.05
3068	NYSE	ROL	Tue, Aug 3, 2004	2.08	2.13	2.05	2.05
3067	NYSE	ROL	Mon, Aug 2, 2004	2.03	2.09	1.99	2.09
3066	NYSE	ROL	Fri, Jul 30, 2004	2.04	2.10	2.03	2.03
3065	NYSE	ROL	Thu, Jul 29, 2004	2.08	2.11	2.04	2.06
3064	NYSE	ROL	Wed, Jul 28, 2004	2.11	2.11	2.02	2.09
3063	NYSE	ROL	Tue, Jul 27, 2004	2.05	2.11	2.05	2.11
3062	NYSE	ROL	Mon, Jul 26, 2004	2.00	2.06	1.99	2.05
3061	NYSE	ROL	Fri, Jul 23, 2004	1.99	2.00	1.95	1.99
3060	NYSE	ROL	Thu, Jul 22, 2004	2.01	2.03	1.97	2.00
3059	NYSE	ROL	Wed, Jul 21, 2004	2.06	2.08	2.02	2.02
3058	NYSE	ROL	Tue, Jul 20, 2004	2.02	2.08	2.01	2.06
3057	NYSE	ROL	Mon, Jul 19, 2004	2.01	2.04	2.00	2.02
3056	NYSE	ROL	Fri, Jul 16, 2004	2.05	2.05	2.00	2.00
3055	NYSE	ROL	Thu, Jul 15, 2004	1.99	2.07	1.99	2.04
3054	NYSE	ROL	Wed, Jul 14, 2004	1.99	2.02	1.98	1.99
3053	NYSE	ROL	Tue, Jul 13, 2004	2.01	2.03	2.00	2.00
3052	NYSE	ROL	Mon, Jul 12, 2004	1.96	2.03	1.93	2.02
3051	NYSE	ROL	Fri, Jul 9, 2004	1.98	1.99	1.96	1.97
3050	NYSE	ROL	Thu, Jul 8, 2004	1.99	2.02	1.97	1.98
3049	NYSE	ROL	Wed, Jul 7, 2004	2.01	2.03	2.00	2.00
3048	NYSE	ROL	Tue, Jul 6, 2004	2.00	2.02	1.99	2.01
3047	NYSE	ROL	Fri, Jul 2, 2004	2.03	2.04	2.00	2.00
3046	NYSE	ROL	Thu, Jul 1, 2004	2.04	2.06	2.03	2.03
3045	NYSE	ROL	Wed, Jun 30, 2004	2.01	2.06	2.01	2.02
3044	NYSE	ROL	Tue, Jun 29, 2004	1.98	2.06	1.98	2.02
3043	NYSE	ROL	Mon, Jun 28, 2004	1.96	2.02	1.95	1.98
3042	NYSE	ROL	Fri, Jun 25, 2004	1.89	1.94	1.88	1.94
3041	NYSE	ROL	Thu, Jun 24, 2004	1.94	1.94	1.88	1.89
3040	NYSE	ROL	Wed, Jun 23, 2004	1.90	1.95	1.90	1.95
3039	NYSE	ROL	Tue, Jun 22, 2004	1.90	1.93	1.85	1.90
3038	NYSE	ROL	Mon, Jun 21, 2004	1.90	1.93	1.87	1.90
3037	NYSE	ROL	Fri, Jun 18, 2004	1.90	1.94	1.90	1.90
3036	NYSE	ROL	Thu, Jun 17, 2004	1.94	1.94	1.90	1.90
3035	NYSE	ROL	Wed, Jun 16, 2004	1.99	1.99	1.94	1.94
3034	NYSE	ROL	Tue, Jun 15, 2004	1.99	2.01	1.96	1.97
3033	NYSE	ROL	Mon, Jun 14, 2004	2.09	2.09	1.98	1.98
3032	NYSE	ROL	Thu, Jun 10, 2004	2.13	2.13	2.09	2.10
3031	NYSE	ROL	Wed, Jun 9, 2004	2.16	2.18	2.12	2.12
3030	NYSE	ROL	Tue, Jun 8, 2004	2.13	2.16	2.12	2.15
3029	NYSE	ROL	Mon, Jun 7, 2004	2.09	2.17	2.09	2.14
3028	NYSE	ROL	Fri, Jun 4, 2004	2.06	2.14	2.06	2.09
3027	NYSE	ROL	Thu, Jun 3, 2004	2.14	2.14	2.05	2.05
3026	NYSE	ROL	Wed, Jun 2, 2004	2.14	2.16	2.11	2.15
3025	NYSE	ROL	Tue, Jun 1, 2004	2.14	2.16	2.09	2.14
3024	NYSE	ROL	Fri, May 28, 2004	2.10	2.15	2.09	2.14
3023	NYSE	ROL	Thu, May 27, 2004	2.09	2.11	2.04	2.10
3022	NYSE	ROL	Wed, May 26, 2004	2.09	2.12	2.08	2.09
3021	NYSE	ROL	Tue, May 25, 2004	2.04	2.11	2.03	2.09
3020	NYSE	ROL	Mon, May 24, 2004	2.02	2.06	2.01	2.05
3019	NYSE	ROL	Fri, May 21, 2004	2.00	2.03	1.98	2.01
3018	NYSE	ROL	Thu, May 20, 2004	1.97	2.00	1.96	1.99
3017	NYSE	ROL	Wed, May 19, 2004	2.00	2.01	1.97	1.98
3016	NYSE	ROL	Tue, May 18, 2004	1.99	1.99	1.97	1.99
3015	NYSE	ROL	Mon, May 17, 2004	1.98	1.99	1.94	1.98
3014	NYSE	ROL	Fri, May 14, 2004	2.02	2.05	1.99	1.99
3013	NYSE	ROL	Thu, May 13, 2004	1.99	2.04	1.98	2.03
3012	NYSE	ROL	Wed, May 12, 2004	1.96	2.00	1.93	1.99
3011	NYSE	ROL	Tue, May 11, 2004	1.93	1.97	1.92	1.97
3010	NYSE	ROL	Mon, May 10, 2004	1.93	1.97	1.90	1.92
3009	NYSE	ROL	Fri, May 7, 2004	2.04	2.04	1.97	1.98
3008	NYSE	ROL	Thu, May 6, 2004	2.07	2.08	2.01	2.06
3007	NYSE	ROL	Wed, May 5, 2004	2.06	2.10	2.02	2.09
3006	NYSE	ROL	Tue, May 4, 2004	2.08	2.09	2.04	2.06
3005	NYSE	ROL	Mon, May 3, 2004	2.07	2.12	2.07	2.10
3004	NYSE	ROL	Fri, Apr 30, 2004	2.20	2.21	2.08	2.09
3003	NYSE	ROL	Thu, Apr 29, 2004	2.28	2.29	2.19	2.19
3002	NYSE	ROL	Wed, Apr 28, 2004	2.27	2.31	2.22	2.27
3001	NYSE	ROL	Tue, Apr 27, 2004	2.26	2.29	2.25	2.28
3000	NYSE	ROL	Mon, Apr 26, 2004	2.23	2.27	2.23	2.26
2999	NYSE	ROL	Fri, Apr 23, 2004	2.30	2.30	2.22	2.23
2998	NYSE	ROL	Thu, Apr 22, 2004	2.24	2.31	2.24	2.29
2997	NYSE	ROL	Wed, Apr 21, 2004	2.19	2.25	2.19	2.25
2996	NYSE	ROL	Tue, Apr 20, 2004	2.28	2.29	2.18	2.20
2995	NYSE	ROL	Mon, Apr 19, 2004	2.21	2.28	2.20	2.28
2994	NYSE	ROL	Fri, Apr 16, 2004	2.23	2.24	2.20	2.22
2993	NYSE	ROL	Thu, Apr 15, 2004	2.27	2.29	2.20	2.24
2992	NYSE	ROL	Wed, Apr 14, 2004	2.25	2.33	2.24	2.26
2991	NYSE	ROL	Tue, Apr 13, 2004	2.34	2.34	2.26	2.26
2990	NYSE	ROL	Mon, Apr 12, 2004	2.33	2.34	2.31	2.32
2989	NYSE	ROL	Thu, Apr 8, 2004	2.35	2.35	2.32	2.33
2988	NYSE	ROL	Wed, Apr 7, 2004	2.31	2.38	2.31	2.35
2987	NYSE	ROL	Tue, Apr 6, 2004	2.32	2.33	2.30	2.31
2986	NYSE	ROL	Mon, Apr 5, 2004	2.33	2.34	2.30	2.32
2985	NYSE	ROL	Fri, Apr 2, 2004	2.32	2.38	2.31	2.34
2984	NYSE	ROL	Thu, Apr 1, 2004	2.25	2.31	2.25	2.30
2983	NYSE	ROL	Wed, Mar 31, 2004	2.22	2.27	2.22	2.26
2982	NYSE	ROL	Tue, Mar 30, 2004	2.27	2.29	2.21	2.21
2981	NYSE	ROL	Mon, Mar 29, 2004	2.22	2.32	2.22	2.29
2980	NYSE	ROL	Fri, Mar 26, 2004	2.26	2.27	2.21	2.22
2979	NYSE	ROL	Thu, Mar 25, 2004	2.22	2.26	2.22	2.25
2978	NYSE	ROL	Wed, Mar 24, 2004	2.27	2.27	2.21	2.21
2977	NYSE	ROL	Tue, Mar 23, 2004	2.25	2.27	2.23	2.26
2976	NYSE	ROL	Mon, Mar 22, 2004	2.29	2.29	2.23	2.23
2975	NYSE	ROL	Fri, Mar 19, 2004	2.30	2.32	2.28	2.29
2974	NYSE	ROL	Thu, Mar 18, 2004	2.30	2.30	2.24	2.30
2973	NYSE	ROL	Wed, Mar 17, 2004	2.25	2.30	2.25	2.30
2972	NYSE	ROL	Tue, Mar 16, 2004	2.27	2.28	2.20	2.25
2971	NYSE	ROL	Mon, Mar 15, 2004	2.27	2.29	2.26	2.26
2970	NYSE	ROL	Fri, Mar 12, 2004	2.23	2.29	2.21	2.29
2969	NYSE	ROL	Thu, Mar 11, 2004	2.26	2.27	2.23	2.24
2968	NYSE	ROL	Wed, Mar 10, 2004	2.28	2.33	2.26	2.27
2967	NYSE	ROL	Tue, Mar 9, 2004	2.15	2.28	2.15	2.27
2966	NYSE	ROL	Mon, Mar 8, 2004	2.09	2.15	2.09	2.15
2965	NYSE	ROL	Fri, Mar 5, 2004	2.10	2.13	2.09	2.09
2964	NYSE	ROL	Thu, Mar 4, 2004	2.12	2.12	2.09	2.11
2963	NYSE	ROL	Wed, Mar 3, 2004	2.12	2.14	2.09	2.13
2962	NYSE	ROL	Tue, Mar 2, 2004	2.11	2.14	2.10	2.13
2961	NYSE	ROL	Mon, Mar 1, 2004	2.05	2.12	2.05	2.12
2960	NYSE	ROL	Fri, Feb 27, 2004	2.06	2.08	2.04	2.04
2959	NYSE	ROL	Thu, Feb 26, 2004	2.05	2.09	2.03	2.06
2958	NYSE	ROL	Wed, Feb 25, 2004	2.05	2.07	2.02	2.05
2957	NYSE	ROL	Tue, Feb 24, 2004	2.08	2.10	2.04	2.06
2956	NYSE	ROL	Mon, Feb 23, 2004	2.16	2.16	2.06	2.07
2955	NYSE	ROL	Fri, Feb 20, 2004	2.18	2.18	2.15	2.15
2954	NYSE	ROL	Thu, Feb 19, 2004	2.25	2.27	2.18	2.18
2953	NYSE	ROL	Wed, Feb 18, 2004	2.17	2.26	2.17	2.25
2952	NYSE	ROL	Tue, Feb 17, 2004	2.14	2.15	2.12	2.15
2951	NYSE	ROL	Fri, Feb 13, 2004	2.12	2.14	2.11	2.13
2950	NYSE	ROL	Thu, Feb 12, 2004	2.13	2.14	2.11	2.12
2949	NYSE	ROL	Wed, Feb 11, 2004	2.10	2.14	2.08	2.14
2948	NYSE	ROL	Tue, Feb 10, 2004	2.12	2.12	2.07	2.11
2947	NYSE	ROL	Mon, Feb 9, 2004	2.11	2.15	2.11	2.13
2946	NYSE	ROL	Fri, Feb 6, 2004	2.10	2.14	2.07	2.10
2945	NYSE	ROL	Thu, Feb 5, 2004	2.14	2.16	2.10	2.11
2944	NYSE	ROL	Wed, Feb 4, 2004	2.16	2.19	2.13	2.14
2943	NYSE	ROL	Tue, Feb 3, 2004	2.20	2.20	2.16	2.17
2942	NYSE	ROL	Mon, Feb 2, 2004	2.22	2.22	2.17	2.20
2941	NYSE	ROL	Fri, Jan 30, 2004	2.21	2.23	2.19	2.22
2940	NYSE	ROL	Thu, Jan 29, 2004	2.20	2.22	2.16	2.22
2939	NYSE	ROL	Wed, Jan 28, 2004	2.23	2.23	2.18	2.21
2938	NYSE	ROL	Tue, Jan 27, 2004	2.21	2.23	2.19	2.21
2937	NYSE	ROL	Mon, Jan 26, 2004	2.22	2.24	2.21	2.23
2936	NYSE	ROL	Fri, Jan 23, 2004	2.22	2.23	2.20	2.23
2935	NYSE	ROL	Thu, Jan 22, 2004	2.24	2.26	2.21	2.22
2934	NYSE	ROL	Wed, Jan 21, 2004	2.24	2.27	2.23	2.24
2933	NYSE	ROL	Tue, Jan 20, 2004	2.27	2.27	2.22	2.24
2932	NYSE	ROL	Fri, Jan 16, 2004	2.22	2.28	2.21	2.27
2931	NYSE	ROL	Thu, Jan 15, 2004	2.18	2.22	2.17	2.21
2930	NYSE	ROL	Wed, Jan 14, 2004	2.18	2.19	2.17	2.19
2929	NYSE	ROL	Tue, Jan 13, 2004	2.17	2.17	2.13	2.17
2928	NYSE	ROL	Mon, Jan 12, 2004	2.10	2.17	2.10	2.17
2927	NYSE	ROL	Fri, Jan 9, 2004	2.01	2.15	2.00	2.11
2926	NYSE	ROL	Thu, Jan 8, 2004	1.99	2.01	1.99	2.01
2925	NYSE	ROL	Wed, Jan 7, 2004	1.97	1.98	1.97	1.98
2924	NYSE	ROL	Tue, Jan 6, 2004	1.98	1.99	1.95	1.95
2923	NYSE	ROL	Mon, Jan 5, 2004	2.01	2.01	1.98	1.99
2922	NYSE	ROL	Fri, Jan 2, 2004	1.98	2.02	1.98	2.01
2921	NYSE	ROL	Wed, Dec 31, 2003	2.02	2.03	1.98	1.98
2920	NYSE	ROL	Tue, Dec 30, 2003	2.02	2.03	2.01	2.02
2919	NYSE	ROL	Mon, Dec 29, 2003	2.03	2.04	2.02	2.03
2918	NYSE	ROL	Fri, Dec 26, 2003	2.02	2.03	2.02	2.03
2917	NYSE	ROL	Wed, Dec 24, 2003	2.02	2.03	2.02	2.02
2916	NYSE	ROL	Tue, Dec 23, 2003	2.03	2.04	2.02	2.03
2915	NYSE	ROL	Mon, Dec 22, 2003	2.04	2.04	2.02	2.04
2914	NYSE	ROL	Fri, Dec 19, 2003	2.02	2.04	2.01	2.04
2913	NYSE	ROL	Thu, Dec 18, 2003	2.00	2.03	1.99	2.03
2912	NYSE	ROL	Wed, Dec 17, 2003	2.01	2.01	1.98	2.01
2911	NYSE	ROL	Tue, Dec 16, 2003	2.00	2.03	2.00	2.01
2910	NYSE	ROL	Mon, Dec 15, 2003	2.03	2.04	2.00	2.00
2909	NYSE	ROL	Fri, Dec 12, 2003	2.03	2.03	1.99	2.02
2908	NYSE	ROL	Thu, Dec 11, 2003	1.99	2.04	1.99	2.03
2907	NYSE	ROL	Wed, Dec 10, 2003	1.99	2.00	1.98	1.99
2906	NYSE	ROL	Tue, Dec 9, 2003	2.02	2.02	1.98	2.00
2905	NYSE	ROL	Mon, Dec 8, 2003	2.00	2.04	2.00	2.03
2904	NYSE	ROL	Fri, Dec 5, 2003	1.99	2.01	1.97	1.99
2903	NYSE	ROL	Thu, Dec 4, 2003	2.01	2.01	1.95	2.01
2902	NYSE	ROL	Wed, Dec 3, 2003	2.03	2.06	2.01	2.02
2901	NYSE	ROL	Tue, Dec 2, 2003	2.01	2.05	1.99	2.04
2900	NYSE	ROL	Mon, Dec 1, 2003	1.96	2.01	1.96	2.01
2899	NYSE	ROL	Fri, Nov 28, 2003	1.97	1.98	1.96	1.96
2898	NYSE	ROL	Wed, Nov 26, 2003	1.99	1.99	1.94	1.97
2897	NYSE	ROL	Tue, Nov 25, 2003	2.03	2.03	1.97	1.97
2896	NYSE	ROL	Mon, Nov 24, 2003	1.96	2.02	1.96	2.02
2895	NYSE	ROL	Fri, Nov 21, 2003	1.95	1.98	1.94	1.97
2894	NYSE	ROL	Thu, Nov 20, 2003	1.92	1.95	1.92	1.93
2893	NYSE	ROL	Wed, Nov 19, 2003	1.88	1.93	1.88	1.92
2892	NYSE	ROL	Tue, Nov 18, 2003	1.94	1.94	1.88	1.88
2891	NYSE	ROL	Mon, Nov 17, 2003	1.91	1.95	1.91	1.94
2890	NYSE	ROL	Fri, Nov 14, 2003	1.93	1.95	1.92	1.93
2889	NYSE	ROL	Thu, Nov 13, 2003	1.93	1.95	1.93	1.93
2888	NYSE	ROL	Wed, Nov 12, 2003	1.91	1.96	1.91	1.94
2887	NYSE	ROL	Tue, Nov 11, 2003	1.91	1.93	1.89	1.91
2886	NYSE	ROL	Mon, Nov 10, 2003	1.93	1.93	1.91	1.92
2885	NYSE	ROL	Fri, Nov 7, 2003	1.94	1.95	1.92	1.93
2884	NYSE	ROL	Thu, Nov 6, 2003	1.90	1.94	1.89	1.94
2883	NYSE	ROL	Wed, Nov 5, 2003	1.92	1.94	1.90	1.91
2882	NYSE	ROL	Tue, Nov 4, 2003	1.88	1.96	1.88	1.94
2881	NYSE	ROL	Mon, Nov 3, 2003	1.84	1.89	1.84	1.87
2880	NYSE	ROL	Fri, Oct 31, 2003	1.77	1.82	1.77	1.78
2879	NYSE	ROL	Thu, Oct 30, 2003	1.80	1.83	1.77	1.78
2878	NYSE	ROL	Wed, Oct 29, 2003	1.67	1.82	1.66	1.78
2877	NYSE	ROL	Tue, Oct 28, 2003	1.63	1.65	1.62	1.64
2876	NYSE	ROL	Mon, Oct 27, 2003	1.62	1.64	1.62	1.62
2875	NYSE	ROL	Fri, Oct 24, 2003	1.62	1.63	1.60	1.63
2874	NYSE	ROL	Thu, Oct 23, 2003	1.63	1.64	1.62	1.63
2873	NYSE	ROL	Wed, Oct 22, 2003	1.67	1.67	1.63	1.63
2872	NYSE	ROL	Tue, Oct 21, 2003	1.65	1.68	1.65	1.68
2871	NYSE	ROL	Mon, Oct 20, 2003	1.65	1.66	1.64	1.65
2870	NYSE	ROL	Fri, Oct 17, 2003	1.67	1.68	1.66	1.66
2869	NYSE	ROL	Thu, Oct 16, 2003	1.66	1.69	1.66	1.66
2868	NYSE	ROL	Wed, Oct 15, 2003	1.67	1.68	1.65	1.66
2867	NYSE	ROL	Tue, Oct 14, 2003	1.68	1.68	1.65	1.67
2866	NYSE	ROL	Mon, Oct 13, 2003	1.65	1.69	1.65	1.68
2865	NYSE	ROL	Fri, Oct 10, 2003	1.65	1.67	1.65	1.65
2864	NYSE	ROL	Thu, Oct 9, 2003	1.65	1.69	1.64	1.65
2863	NYSE	ROL	Wed, Oct 8, 2003	1.65	1.65	1.63	1.64
2862	NYSE	ROL	Tue, Oct 7, 2003	1.63	1.66	1.62	1.65
2861	NYSE	ROL	Mon, Oct 6, 2003	1.62	1.65	1.62	1.64
2860	NYSE	ROL	Fri, Oct 3, 2003	1.62	1.64	1.61	1.63
2859	NYSE	ROL	Thu, Oct 2, 2003	1.62	1.63	1.59	1.60
2858	NYSE	ROL	Wed, Oct 1, 2003	1.57	1.62	1.56	1.62
2857	NYSE	ROL	Tue, Sep 30, 2003	1.58	1.61	1.55	1.57
2856	NYSE	ROL	Mon, Sep 29, 2003	1.56	1.59	1.55	1.58
2855	NYSE	ROL	Fri, Sep 26, 2003	1.56	1.57	1.55	1.56
2854	NYSE	ROL	Thu, Sep 25, 2003	1.54	1.59	1.54	1.56
2853	NYSE	ROL	Wed, Sep 24, 2003	1.56	1.57	1.51	1.52
2852	NYSE	ROL	Tue, Sep 23, 2003	1.55	1.56	1.53	1.55
2851	NYSE	ROL	Mon, Sep 22, 2003	1.58	1.58	1.53	1.53
2850	NYSE	ROL	Fri, Sep 19, 2003	1.53	1.58	1.52	1.58
2849	NYSE	ROL	Thu, Sep 18, 2003	1.54	1.57	1.53	1.53
2848	NYSE	ROL	Wed, Sep 17, 2003	1.56	1.56	1.54	1.54
2847	NYSE	ROL	Tue, Sep 16, 2003	1.54	1.56	1.53	1.55
2846	NYSE	ROL	Mon, Sep 15, 2003	1.54	1.56	1.51	1.54
2845	NYSE	ROL	Fri, Sep 12, 2003	1.55	1.56	1.52	1.54
2844	NYSE	ROL	Thu, Sep 11, 2003	1.52	1.55	1.51	1.53
2843	NYSE	ROL	Wed, Sep 10, 2003	1.57	1.57	1.50	1.52
2842	NYSE	ROL	Tue, Sep 9, 2003	1.54	1.58	1.54	1.57
2841	NYSE	ROL	Mon, Sep 8, 2003	1.49	1.54	1.48	1.53
2840	NYSE	ROL	Fri, Sep 5, 2003	1.51	1.51	1.48	1.49
2839	NYSE	ROL	Thu, Sep 4, 2003	1.53	1.53	1.49	1.51
2838	NYSE	ROL	Wed, Sep 3, 2003	1.55	1.56	1.52	1.52
2837	NYSE	ROL	Tue, Sep 2, 2003	1.56	1.57	1.53	1.55
2836	NYSE	ROL	Fri, Aug 29, 2003	1.57	1.58	1.54	1.57
2835	NYSE	ROL	Thu, Aug 28, 2003	1.60	1.61	1.55	1.57
2834	NYSE	ROL	Wed, Aug 27, 2003	1.58	1.60	1.56	1.60
2833	NYSE	ROL	Tue, Aug 26, 2003	1.56	1.57	1.53	1.57
2832	NYSE	ROL	Mon, Aug 25, 2003	1.59	1.59	1.56	1.57
2831	NYSE	ROL	Fri, Aug 22, 2003	1.64	1.65	1.58	1.58
2830	NYSE	ROL	Thu, Aug 21, 2003	1.64	1.65	1.62	1.65
2829	NYSE	ROL	Wed, Aug 20, 2003	1.62	1.63	1.60	1.63
2828	NYSE	ROL	Tue, Aug 19, 2003	1.61	1.62	1.59	1.62
2827	NYSE	ROL	Mon, Aug 18, 2003	1.62	1.63	1.59	1.61
2826	NYSE	ROL	Fri, Aug 15, 2003	1.61	1.62	1.59	1.62
2825	NYSE	ROL	Thu, Aug 14, 2003	1.64	1.64	1.58	1.60
2824	NYSE	ROL	Wed, Aug 13, 2003	1.63	1.64	1.62	1.63
2823	NYSE	ROL	Tue, Aug 12, 2003	1.58	1.60	1.56	1.60
2822	NYSE	ROL	Mon, Aug 11, 2003	1.57	1.59	1.52	1.58
2821	NYSE	ROL	Fri, Aug 8, 2003	1.53	1.56	1.52	1.56
2820	NYSE	ROL	Thu, Aug 7, 2003	1.51	1.53	1.50	1.53
2819	NYSE	ROL	Wed, Aug 6, 2003	1.47	1.49	1.44	1.47
2818	NYSE	ROL	Tue, Aug 5, 2003	1.57	1.57	1.46	1.47
2817	NYSE	ROL	Mon, Aug 4, 2003	1.58	1.59	1.50	1.55
2816	NYSE	ROL	Fri, Aug 1, 2003	1.66	1.66	1.58	1.58
2815	NYSE	ROL	Thu, Jul 31, 2003	1.68	1.68	1.63	1.64
2814	NYSE	ROL	Wed, Jul 30, 2003	1.67	1.68	1.60	1.68
2813	NYSE	ROL	Tue, Jul 29, 2003	1.65	1.68	1.62	1.66
2812	NYSE	ROL	Mon, Jul 28, 2003	1.66	1.68	1.62	1.65
2811	NYSE	ROL	Fri, Jul 25, 2003	1.65	1.71	1.65	1.67
2810	NYSE	ROL	Thu, Jul 24, 2003	1.61	1.73	1.61	1.67
2809	NYSE	ROL	Wed, Jul 23, 2003	1.55	1.61	1.52	1.59
2808	NYSE	ROL	Tue, Jul 22, 2003	1.55	1.55	1.46	1.51
2807	NYSE	ROL	Mon, Jul 21, 2003	1.62	1.64	1.55	1.55
2806	NYSE	ROL	Fri, Jul 18, 2003	1.62	1.65	1.60	1.62
2805	NYSE	ROL	Thu, Jul 17, 2003	1.67	1.69	1.60	1.60
2804	NYSE	ROL	Wed, Jul 16, 2003	1.69	1.71	1.67	1.68
2803	NYSE	ROL	Tue, Jul 15, 2003	1.69	1.70	1.66	1.68
2802	NYSE	ROL	Mon, Jul 14, 2003	1.67	1.69	1.64	1.66
2801	NYSE	ROL	Fri, Jul 11, 2003	1.64	1.66	1.64	1.66
2800	NYSE	ROL	Thu, Jul 10, 2003	1.66	1.67	1.61	1.63
2799	NYSE	ROL	Wed, Jul 9, 2003	1.69	1.69	1.65	1.67
2798	NYSE	ROL	Tue, Jul 8, 2003	1.68	1.72	1.67	1.69
2797	NYSE	ROL	Mon, Jul 7, 2003	1.65	1.69	1.65	1.68
2796	NYSE	ROL	Thu, Jul 3, 2003	1.67	1.69	1.65	1.65
2795	NYSE	ROL	Wed, Jul 2, 2003	1.65	1.70	1.65	1.68
2794	NYSE	ROL	Tue, Jul 1, 2003	1.66	1.67	1.62	1.65
2793	NYSE	ROL	Mon, Jun 30, 2003	1.60	1.72	1.60	1.65
2792	NYSE	ROL	Fri, Jun 27, 2003	1.66	1.72	1.66	1.68
2791	NYSE	ROL	Thu, Jun 26, 2003	1.61	1.69	1.61	1.66
2790	NYSE	ROL	Wed, Jun 25, 2003	1.65	1.67	1.60	1.61
2789	NYSE	ROL	Tue, Jun 24, 2003	1.60	1.67	1.60	1.66
2788	NYSE	ROL	Mon, Jun 23, 2003	1.67	1.68	1.60	1.61
2787	NYSE	ROL	Fri, Jun 20, 2003	1.73	1.78	1.70	1.71
2786	NYSE	ROL	Thu, Jun 19, 2003	1.74	1.81	1.72	1.72
2785	NYSE	ROL	Wed, Jun 18, 2003	1.67	1.76	1.63	1.75
2784	NYSE	ROL	Tue, Jun 17, 2003	1.65	1.65	1.60	1.64
2783	NYSE	ROL	Mon, Jun 16, 2003	1.67	1.70	1.62	1.64
2782	NYSE	ROL	Fri, Jun 13, 2003	1.73	1.73	1.67	1.69
2781	NYSE	ROL	Thu, Jun 12, 2003	1.73	1.75	1.71	1.73
2780	NYSE	ROL	Wed, Jun 11, 2003	1.72	1.73	1.69	1.72
2779	NYSE	ROL	Tue, Jun 10, 2003	1.62	1.72	1.62	1.70
2778	NYSE	ROL	Mon, Jun 9, 2003	1.62	1.68	1.62	1.66
2777	NYSE	ROL	Fri, Jun 6, 2003	1.78	1.79	1.70	1.73
2776	NYSE	ROL	Thu, Jun 5, 2003	1.76	1.78	1.75	1.77
2775	NYSE	ROL	Wed, Jun 4, 2003	1.76	1.81	1.76	1.78
2774	NYSE	ROL	Tue, Jun 3, 2003	1.80	1.80	1.75	1.76
2773	NYSE	ROL	Mon, Jun 2, 2003	1.80	1.82	1.76	1.76
2772	NYSE	ROL	Fri, May 30, 2003	1.77	1.81	1.77	1.81
2771	NYSE	ROL	Thu, May 29, 2003	1.77	1.77	1.75	1.77
2770	NYSE	ROL	Wed, May 28, 2003	1.73	1.77	1.73	1.75
2769	NYSE	ROL	Tue, May 27, 2003	1.73	1.75	1.69	1.73
2768	NYSE	ROL	Fri, May 23, 2003	1.80	1.80	1.76	1.78
2767	NYSE	ROL	Thu, May 22, 2003	1.79	1.81	1.77	1.80
2766	NYSE	ROL	Wed, May 21, 2003	1.78	1.81	1.77	1.79
2765	NYSE	ROL	Tue, May 20, 2003	1.80	1.81	1.76	1.80
2764	NYSE	ROL	Mon, May 19, 2003	1.99	1.99	1.80	1.82
2763	NYSE	ROL	Fri, May 16, 2003	2.14	2.15	2.06	2.06
2762	NYSE	ROL	Thu, May 15, 2003	2.13	2.16	2.10	2.15
2761	NYSE	ROL	Wed, May 14, 2003	2.11	2.12	2.08	2.11
2760	NYSE	ROL	Tue, May 13, 2003	2.11	2.14	2.09	2.11
2759	NYSE	ROL	Mon, May 12, 2003	2.12	2.13	2.10	2.12
2758	NYSE	ROL	Fri, May 9, 2003	2.12	2.19	2.10	2.13
2757	NYSE	ROL	Thu, May 8, 2003	2.10	2.12	2.08	2.11
2756	NYSE	ROL	Wed, May 7, 2003	2.12	2.12	2.09	2.11
2755	NYSE	ROL	Tue, May 6, 2003	2.13	2.14	2.11	2.13
2754	NYSE	ROL	Mon, May 5, 2003	2.14	2.15	2.13	2.13
2753	NYSE	ROL	Fri, May 2, 2003	2.13	2.14	2.10	2.14
2752	NYSE	ROL	Thu, May 1, 2003	2.14	2.14	2.05	2.12
2751	NYSE	ROL	Wed, Apr 30, 2003	2.10	2.14	2.09	2.13
2750	NYSE	ROL	Tue, Apr 29, 2003	2.13	2.15	2.11	2.11
2749	NYSE	ROL	Mon, Apr 28, 2003	2.08	2.19	2.06	2.15
2748	NYSE	ROL	Fri, Apr 25, 2003	2.09	2.09	2.04	2.07
2747	NYSE	ROL	Thu, Apr 24, 2003	2.10	2.12	2.06	2.09
2746	NYSE	ROL	Wed, Apr 23, 2003	2.14	2.14	2.11	2.13
2745	NYSE	ROL	Tue, Apr 22, 2003	2.05	2.14	2.02	2.13
2744	NYSE	ROL	Mon, Apr 21, 2003	2.06	2.06	2.02	2.05
2743	NYSE	ROL	Thu, Apr 17, 2003	2.01	2.06	2.00	2.06
2742	NYSE	ROL	Wed, Apr 16, 2003	2.08	2.08	2.00	2.00
2741	NYSE	ROL	Tue, Apr 15, 2003	2.08	2.09	2.05	2.06
2740	NYSE	ROL	Mon, Apr 14, 2003	2.04	2.08	2.04	2.08
2739	NYSE	ROL	Fri, Apr 11, 2003	2.05	2.08	2.01	2.01
2738	NYSE	ROL	Thu, Apr 10, 2003	1.98	2.04	1.96	2.03
2737	NYSE	ROL	Wed, Apr 9, 2003	1.96	1.99	1.95	1.97
2736	NYSE	ROL	Tue, Apr 8, 2003	1.91	1.95	1.91	1.94
2735	NYSE	ROL	Mon, Apr 7, 2003	1.98	2.02	1.90	1.91
2734	NYSE	ROL	Fri, Apr 4, 2003	1.99	1.99	1.90	1.96
2733	NYSE	ROL	Thu, Apr 3, 2003	2.03	2.03	1.97	1.98
2732	NYSE	ROL	Wed, Apr 2, 2003	2.05	2.06	2.01	2.02
2731	NYSE	ROL	Tue, Apr 1, 2003	2.05	2.05	1.99	2.01
2730	NYSE	ROL	Mon, Mar 31, 2003	2.06	2.08	2.02	2.02
2729	NYSE	ROL	Fri, Mar 28, 2003	2.06	2.08	2.06	2.06
2728	NYSE	ROL	Thu, Mar 27, 2003	2.05	2.09	2.03	2.08
2727	NYSE	ROL	Wed, Mar 26, 2003	2.10	2.10	2.05	2.07
2726	NYSE	ROL	Tue, Mar 25, 2003	1.98	2.08	1.97	2.05
2725	NYSE	ROL	Mon, Mar 24, 2003	2.01	2.01	1.97	1.98
2724	NYSE	ROL	Fri, Mar 21, 2003	1.93	2.01	1.92	2.01
2723	NYSE	ROL	Thu, Mar 20, 2003	1.89	1.93	1.85	1.93
2722	NYSE	ROL	Wed, Mar 19, 2003	1.89	1.91	1.87	1.91
2721	NYSE	ROL	Tue, Mar 18, 2003	1.96	1.96	1.88	1.91
2720	NYSE	ROL	Mon, Mar 17, 2003	1.87	1.94	1.86	1.94
2719	NYSE	ROL	Fri, Mar 14, 2003	1.89	1.91	1.84	1.85
2718	NYSE	ROL	Thu, Mar 13, 2003	1.80	1.87	1.80	1.87
2717	NYSE	ROL	Wed, Mar 12, 2003	1.80	1.82	1.79	1.80
2716	NYSE	ROL	Tue, Mar 11, 2003	1.81	1.84	1.79	1.80
2715	NYSE	ROL	Mon, Mar 10, 2003	1.83	1.85	1.79	1.80
2714	NYSE	ROL	Fri, Mar 7, 2003	1.83	1.86	1.83	1.84
2713	NYSE	ROL	Thu, Mar 6, 2003	1.86	1.87	1.83	1.84
2712	NYSE	ROL	Wed, Mar 5, 2003	1.84	1.87	1.83	1.86
2711	NYSE	ROL	Tue, Mar 4, 2003	1.85	1.86	1.84	1.84
2710	NYSE	ROL	Mon, Mar 3, 2003	1.86	1.86	1.82	1.84
2709	NYSE	ROL	Fri, Feb 28, 2003	1.85	1.87	1.84	1.85
2708	NYSE	ROL	Thu, Feb 27, 2003	1.82	1.86	1.81	1.84
2707	NYSE	ROL	Wed, Feb 26, 2003	1.83	1.84	1.80	1.82
2706	NYSE	ROL	Tue, Feb 25, 2003	1.81	1.85	1.79	1.83
2705	NYSE	ROL	Mon, Feb 24, 2003	1.86	1.86	1.81	1.81
2704	NYSE	ROL	Fri, Feb 21, 2003	1.84	1.86	1.84	1.86
2703	NYSE	ROL	Thu, Feb 20, 2003	1.80	1.84	1.80	1.83
2702	NYSE	ROL	Wed, Feb 19, 2003	1.80	1.84	1.76	1.80
2701	NYSE	ROL	Tue, Feb 18, 2003	1.75	1.81	1.73	1.80
2700	NYSE	ROL	Fri, Feb 14, 2003	1.76	1.77	1.74	1.75
2699	NYSE	ROL	Thu, Feb 13, 2003	1.74	1.76	1.72	1.75
2698	NYSE	ROL	Wed, Feb 12, 2003	1.73	1.75	1.71	1.71
2697	NYSE	ROL	Tue, Feb 11, 2003	1.72	1.76	1.70	1.73
2696	NYSE	ROL	Mon, Feb 10, 2003	1.65	1.70	1.63	1.70
2695	NYSE	ROL	Fri, Feb 7, 2003	1.75	1.76	1.65	1.65
2694	NYSE	ROL	Thu, Feb 6, 2003	1.75	1.77	1.74	1.74
2693	NYSE	ROL	Wed, Feb 5, 2003	1.78	1.79	1.75	1.76
2692	NYSE	ROL	Tue, Feb 4, 2003	1.71	1.78	1.71	1.76
2691	NYSE	ROL	Mon, Feb 3, 2003	1.71	1.73	1.69	1.71
2690	NYSE	ROL	Fri, Jan 31, 2003	1.68	1.71	1.68	1.71
2689	NYSE	ROL	Thu, Jan 30, 2003	1.67	1.72	1.66	1.67
2688	NYSE	ROL	Wed, Jan 29, 2003	1.65	1.67	1.60	1.67
2687	NYSE	ROL	Tue, Jan 28, 2003	1.63	1.64	1.61	1.64
2686	NYSE	ROL	Mon, Jan 27, 2003	1.62	1.64	1.61	1.62
2685	NYSE	ROL	Fri, Jan 24, 2003	1.64	1.64	1.60	1.62
2684	NYSE	ROL	Thu, Jan 23, 2003	1.60	1.64	1.59	1.64
2683	NYSE	ROL	Wed, Jan 22, 2003	1.62	1.62	1.60	1.60
2682	NYSE	ROL	Tue, Jan 21, 2003	1.62	1.63	1.60	1.62
2681	NYSE	ROL	Fri, Jan 17, 2003	1.64	1.65	1.58	1.62
2680	NYSE	ROL	Thu, Jan 16, 2003	1.63	1.65	1.63	1.64
2679	NYSE	ROL	Wed, Jan 15, 2003	1.64	1.65	1.62	1.64
2678	NYSE	ROL	Tue, Jan 14, 2003	1.61	1.64	1.61	1.64
2677	NYSE	ROL	Mon, Jan 13, 2003	1.64	1.65	1.60	1.61
2676	NYSE	ROL	Fri, Jan 10, 2003	1.64	1.64	1.61	1.64
2675	NYSE	ROL	Thu, Jan 9, 2003	1.57	1.64	1.57	1.64
2674	NYSE	ROL	Wed, Jan 8, 2003	1.60	1.61	1.57	1.57
2673	NYSE	ROL	Tue, Jan 7, 2003	1.65	1.65	1.56	1.61
2672	NYSE	ROL	Mon, Jan 6, 2003	1.57	1.66	1.57	1.65
2671	NYSE	ROL	Fri, Jan 3, 2003	1.59	1.59	1.51	1.55
2670	NYSE	ROL	Thu, Jan 2, 2003	1.50	1.59	1.50	1.58
2669	NYSE	ROL	Tue, Dec 31, 2002	1.53	1.54	1.49	1.49
2668	NYSE	ROL	Mon, Dec 30, 2002	1.54	1.56	1.50	1.53
2667	NYSE	ROL	Fri, Dec 27, 2002	1.59	1.59	1.51	1.53
2666	NYSE	ROL	Thu, Dec 26, 2002	1.60	1.67	1.59	1.59
2665	NYSE	ROL	Tue, Dec 24, 2002	1.63	1.65	1.62	1.62
2664	NYSE	ROL	Mon, Dec 23, 2002	1.58	1.63	1.55	1.62
2663	NYSE	ROL	Fri, Dec 20, 2002	1.50	1.58	1.49	1.58
2662	NYSE	ROL	Thu, Dec 19, 2002	1.38	1.48	1.37	1.48
2661	NYSE	ROL	Wed, Dec 18, 2002	1.42	1.42	1.37	1.38
2660	NYSE	ROL	Tue, Dec 17, 2002	1.47	1.47	1.42	1.43
2659	NYSE	ROL	Mon, Dec 16, 2002	1.45	1.47	1.45	1.46
2658	NYSE	ROL	Fri, Dec 13, 2002	1.45	1.46	1.43	1.44
2657	NYSE	ROL	Thu, Dec 12, 2002	1.47	1.47	1.44	1.46
2656	NYSE	ROL	Wed, Dec 11, 2002	1.47	1.48	1.45	1.46
2655	NYSE	ROL	Tue, Dec 10, 2002	1.46	1.48	1.46	1.47
2654	NYSE	ROL	Mon, Dec 9, 2002	1.44	1.47	1.43	1.46
2653	NYSE	ROL	Fri, Dec 6, 2002	1.44	1.47	1.42	1.46
2652	NYSE	ROL	Thu, Dec 5, 2002	1.39	1.45	1.35	1.42
2651	NYSE	ROL	Wed, Dec 4, 2002	1.37	1.41	1.35	1.38
2650	NYSE	ROL	Tue, Dec 3, 2002	1.40	1.40	1.37	1.37
2649	NYSE	ROL	Mon, Dec 2, 2002	1.39	1.41	1.34	1.40
2648	NYSE	ROL	Fri, Nov 29, 2002	1.41	1.42	1.36	1.37
2647	NYSE	ROL	Wed, Nov 27, 2002	1.33	1.40	1.33	1.40
2646	NYSE	ROL	Tue, Nov 26, 2002	1.42	1.42	1.30	1.32
2645	NYSE	ROL	Mon, Nov 25, 2002	1.45	1.45	1.38	1.43
2644	NYSE	ROL	Fri, Nov 22, 2002	1.44	1.46	1.44	1.46
2643	NYSE	ROL	Thu, Nov 21, 2002	1.43	1.44	1.43	1.44
2642	NYSE	ROL	Wed, Nov 20, 2002	1.38	1.42	1.38	1.42
2641	NYSE	ROL	Tue, Nov 19, 2002	1.41	1.42	1.38	1.39
2640	NYSE	ROL	Mon, Nov 18, 2002	1.43	1.46	1.40	1.42
2639	NYSE	ROL	Fri, Nov 15, 2002	1.43	1.43	1.41	1.43
2638	NYSE	ROL	Thu, Nov 14, 2002	1.40	1.44	1.40	1.44
2637	NYSE	ROL	Wed, Nov 13, 2002	1.44	1.44	1.37	1.38
2636	NYSE	ROL	Tue, Nov 12, 2002	1.43	1.47	1.43	1.44
2635	NYSE	ROL	Mon, Nov 11, 2002	1.40	1.43	1.38	1.42
2634	NYSE	ROL	Fri, Nov 8, 2002	1.42	1.43	1.38	1.40
2633	NYSE	ROL	Thu, Nov 7, 2002	1.45	1.46	1.41	1.43
2632	NYSE	ROL	Wed, Nov 6, 2002	1.45	1.46	1.44	1.46
2631	NYSE	ROL	Tue, Nov 5, 2002	1.46	1.46	1.42	1.45
2630	NYSE	ROL	Mon, Nov 4, 2002	1.43	1.47	1.43	1.46
2629	NYSE	ROL	Fri, Nov 1, 2002	1.40	1.43	1.38	1.42
2628	NYSE	ROL	Thu, Oct 31, 2002	1.45	1.46	1.38	1.38
2627	NYSE	ROL	Wed, Oct 30, 2002	1.38	1.43	1.37	1.43
2626	NYSE	ROL	Tue, Oct 29, 2002	1.39	1.39	1.35	1.37
2625	NYSE	ROL	Mon, Oct 28, 2002	1.40	1.40	1.37	1.38
2624	NYSE	ROL	Fri, Oct 25, 2002	1.30	1.38	1.30	1.37
2623	NYSE	ROL	Thu, Oct 24, 2002	1.37	1.37	1.30	1.30
2622	NYSE	ROL	Wed, Oct 23, 2002	1.29	1.36	1.28	1.36
2621	NYSE	ROL	Tue, Oct 22, 2002	1.28	1.29	1.26	1.29
2620	NYSE	ROL	Mon, Oct 21, 2002	1.22	1.28	1.22	1.28
2619	NYSE	ROL	Fri, Oct 18, 2002	1.20	1.23	1.20	1.22
2618	NYSE	ROL	Thu, Oct 17, 2002	1.16	1.20	1.15	1.20
2617	NYSE	ROL	Wed, Oct 16, 2002	1.21	1.21	1.15	1.15
2616	NYSE	ROL	Tue, Oct 15, 2002	1.16	1.21	1.16	1.21
2615	NYSE	ROL	Mon, Oct 14, 2002	1.16	1.17	1.15	1.16
2614	NYSE	ROL	Fri, Oct 11, 2002	1.16	1.17	1.15	1.16
2613	NYSE	ROL	Thu, Oct 10, 2002	1.11	1.15	1.10	1.15
2612	NYSE	ROL	Wed, Oct 9, 2002	1.14	1.14	1.11	1.11
2611	NYSE	ROL	Tue, Oct 8, 2002	1.11	1.14	1.10	1.14
2610	NYSE	ROL	Mon, Oct 7, 2002	1.09	1.12	1.09	1.11
2609	NYSE	ROL	Fri, Oct 4, 2002	1.13	1.13	1.09	1.09
2608	NYSE	ROL	Thu, Oct 3, 2002	1.12	1.15	1.11	1.13
2607	NYSE	ROL	Wed, Oct 2, 2002	1.16	1.17	1.11	1.11
2606	NYSE	ROL	Tue, Oct 1, 2002	1.13	1.17	1.11	1.17
2605	NYSE	ROL	Mon, Sep 30, 2002	1.15	1.15	1.12	1.14
2604	NYSE	ROL	Fri, Sep 27, 2002	1.19	1.20	1.15	1.15
2603	NYSE	ROL	Thu, Sep 26, 2002	1.18	1.20	1.18	1.20
2602	NYSE	ROL	Wed, Sep 25, 2002	1.12	1.19	1.12	1.18
2601	NYSE	ROL	Tue, Sep 24, 2002	1.11	1.12	1.11	1.12
2600	NYSE	ROL	Mon, Sep 23, 2002	1.11	1.11	1.11	1.11
2599	NYSE	ROL	Fri, Sep 20, 2002	1.11	1.12	1.11	1.11
2598	NYSE	ROL	Thu, Sep 19, 2002	1.11	1.11	1.09	1.09
2597	NYSE	ROL	Wed, Sep 18, 2002	1.13	1.13	1.11	1.12
2596	NYSE	ROL	Tue, Sep 17, 2002	1.16	1.16	1.12	1.13
2595	NYSE	ROL	Mon, Sep 16, 2002	1.16	1.17	1.14	1.15
2594	NYSE	ROL	Fri, Sep 13, 2002	1.12	1.16	1.12	1.16
2593	NYSE	ROL	Thu, Sep 12, 2002	1.16	1.16	1.12	1.13
2592	NYSE	ROL	Wed, Sep 11, 2002	1.20	1.20	1.16	1.16
2591	NYSE	ROL	Tue, Sep 10, 2002	1.18	1.19	1.16	1.19
2590	NYSE	ROL	Mon, Sep 9, 2002	1.17	1.19	1.15	1.18
2589	NYSE	ROL	Fri, Sep 6, 2002	1.12	1.18	1.12	1.18
2588	NYSE	ROL	Thu, Sep 5, 2002	1.16	1.16	1.12	1.12
2587	NYSE	ROL	Wed, Sep 4, 2002	1.11	1.16	1.11	1.16
2586	NYSE	ROL	Tue, Sep 3, 2002	1.15	1.15	1.10	1.10
2585	NYSE	ROL	Fri, Aug 30, 2002	1.17	1.20	1.16	1.16
2584	NYSE	ROL	Thu, Aug 29, 2002	1.16	1.17	1.16	1.17
2583	NYSE	ROL	Wed, Aug 28, 2002	1.19	1.19	1.14	1.15
2582	NYSE	ROL	Tue, Aug 27, 2002	1.24	1.24	1.19	1.19
2581	NYSE	ROL	Mon, Aug 26, 2002	1.21	1.24	1.20	1.24
2580	NYSE	ROL	Fri, Aug 23, 2002	1.26	1.26	1.21	1.21
2579	NYSE	ROL	Thu, Aug 22, 2002	1.25	1.26	1.23	1.26
2578	NYSE	ROL	Wed, Aug 21, 2002	1.24	1.25	1.23	1.25
2577	NYSE	ROL	Tue, Aug 20, 2002	1.23	1.25	1.23	1.24
2576	NYSE	ROL	Mon, Aug 19, 2002	1.22	1.23	1.22	1.23
2575	NYSE	ROL	Fri, Aug 16, 2002	1.20	1.22	1.20	1.22
2574	NYSE	ROL	Thu, Aug 15, 2002	1.18	1.20	1.17	1.20
2573	NYSE	ROL	Wed, Aug 14, 2002	1.12	1.18	1.11	1.18
2572	NYSE	ROL	Tue, Aug 13, 2002	1.16	1.16	1.12	1.12
2571	NYSE	ROL	Mon, Aug 12, 2002	1.16	1.17	1.14	1.16
2570	NYSE	ROL	Fri, Aug 9, 2002	1.16	1.17	1.14	1.17
2569	NYSE	ROL	Thu, Aug 8, 2002	1.14	1.17	1.14	1.17
2568	NYSE	ROL	Wed, Aug 7, 2002	1.14	1.15	1.12	1.15
2567	NYSE	ROL	Tue, Aug 6, 2002	1.10	1.14	1.10	1.13
2566	NYSE	ROL	Mon, Aug 5, 2002	1.15	1.16	1.10	1.10
2565	NYSE	ROL	Fri, Aug 2, 2002	1.19	1.19	1.14	1.15
2564	NYSE	ROL	Thu, Aug 1, 2002	1.19	1.19	1.18	1.19
2563	NYSE	ROL	Wed, Jul 31, 2002	1.18	1.20	1.18	1.19
2562	NYSE	ROL	Tue, Jul 30, 2002	1.19	1.19	1.14	1.18
2561	NYSE	ROL	Mon, Jul 29, 2002	1.13	1.19	1.13	1.18
2560	NYSE	ROL	Fri, Jul 26, 2002	1.13	1.13	1.11	1.12
2559	NYSE	ROL	Thu, Jul 25, 2002	1.14	1.16	1.11	1.13
2558	NYSE	ROL	Wed, Jul 24, 2002	1.08	1.15	1.07	1.15
2557	NYSE	ROL	Tue, Jul 23, 2002	1.09	1.09	1.07	1.08
2556	NYSE	ROL	Mon, Jul 22, 2002	1.09	1.11	1.08	1.09
2555	NYSE	ROL	Fri, Jul 19, 2002	1.08	1.10	1.07	1.09
2554	NYSE	ROL	Thu, Jul 18, 2002	1.10	1.12	1.08	1.08
2553	NYSE	ROL	Wed, Jul 17, 2002	1.09	1.13	1.09	1.10
2552	NYSE	ROL	Tue, Jul 16, 2002	1.12	1.12	1.09	1.09
2551	NYSE	ROL	Mon, Jul 15, 2002	1.09	1.13	1.09	1.12
2550	NYSE	ROL	Fri, Jul 12, 2002	1.11	1.11	1.09	1.09
2549	NYSE	ROL	Thu, Jul 11, 2002	1.09	1.11	1.09	1.11
2548	NYSE	ROL	Wed, Jul 10, 2002	1.10	1.11	1.09	1.09
2547	NYSE	ROL	Tue, Jul 9, 2002	1.12	1.13	1.10	1.10
2546	NYSE	ROL	Mon, Jul 8, 2002	1.14	1.15	1.12	1.12
2545	NYSE	ROL	Fri, Jul 5, 2002	1.11	1.14	1.11	1.14
2544	NYSE	ROL	Wed, Jul 3, 2002	1.09	1.10	1.09	1.10
2543	NYSE	ROL	Tue, Jul 2, 2002	1.13	1.13	1.10	1.10
2542	NYSE	ROL	Mon, Jul 1, 2002	1.19	1.19	1.13	1.13
2541	NYSE	ROL	Fri, Jun 28, 2002	1.17	1.20	1.17	1.19
2540	NYSE	ROL	Thu, Jun 27, 2002	1.17	1.19	1.16	1.16
2539	NYSE	ROL	Wed, Jun 26, 2002	1.09	1.17	1.09	1.16
2538	NYSE	ROL	Tue, Jun 25, 2002	1.09	1.10	1.09	1.10
2537	NYSE	ROL	Mon, Jun 24, 2002	1.09	1.11	1.09	1.09
2536	NYSE	ROL	Fri, Jun 21, 2002	1.09	1.12	1.09	1.09
2535	NYSE	ROL	Thu, Jun 20, 2002	1.07	1.11	1.07	1.09
2534	NYSE	ROL	Wed, Jun 19, 2002	1.10	1.13	1.07	1.07
2533	NYSE	ROL	Tue, Jun 18, 2002	1.10	1.12	1.10	1.11
2532	NYSE	ROL	Mon, Jun 17, 2002	1.09	1.13	1.09	1.10
2531	NYSE	ROL	Fri, Jun 14, 2002	1.08	1.10	1.08	1.09
2530	NYSE	ROL	Thu, Jun 13, 2002	1.11	1.12	1.08	1.08
2529	NYSE	ROL	Wed, Jun 12, 2002	1.09	1.11	1.08	1.11
2528	NYSE	ROL	Tue, Jun 11, 2002	1.10	1.11	1.08	1.09
2527	NYSE	ROL	Mon, Jun 10, 2002	1.10	1.11	1.09	1.10
2526	NYSE	ROL	Fri, Jun 7, 2002	1.08	1.11	1.08	1.10
2525	NYSE	ROL	Thu, Jun 6, 2002	1.14	1.14	1.08	1.09
2524	NYSE	ROL	Wed, Jun 5, 2002	1.15	1.16	1.13	1.15
2523	NYSE	ROL	Tue, Jun 4, 2002	1.17	1.17	1.14	1.15
2522	NYSE	ROL	Mon, Jun 3, 2002	1.22	1.22	1.17	1.17
2521	NYSE	ROL	Fri, May 31, 2002	1.21	1.23	1.21	1.22
2520	NYSE	ROL	Thu, May 30, 2002	1.19	1.21	1.19	1.21
2519	NYSE	ROL	Wed, May 29, 2002	1.21	1.22	1.19	1.19
2518	NYSE	ROL	Tue, May 28, 2002	1.24	1.24	1.19	1.22
2517	NYSE	ROL	Fri, May 24, 2002	1.26	1.26	1.23	1.24
2516	NYSE	ROL	Thu, May 23, 2002	1.20	1.26	1.20	1.25
2515	NYSE	ROL	Wed, May 22, 2002	1.19	1.21	1.19	1.20
2514	NYSE	ROL	Tue, May 21, 2002	1.23	1.24	1.19	1.19
2513	NYSE	ROL	Mon, May 20, 2002	1.25	1.25	1.23	1.23
2512	NYSE	ROL	Fri, May 17, 2002	1.24	1.25	1.24	1.25
2511	NYSE	ROL	Thu, May 16, 2002	1.24	1.24	1.24	1.24
2510	NYSE	ROL	Wed, May 15, 2002	1.24	1.26	1.24	1.25
2509	NYSE	ROL	Tue, May 14, 2002	1.21	1.24	1.21	1.24
2508	NYSE	ROL	Mon, May 13, 2002	1.18	1.21	1.17	1.21
2507	NYSE	ROL	Fri, May 10, 2002	1.19	1.19	1.17	1.17
2506	NYSE	ROL	Thu, May 9, 2002	1.21	1.22	1.18	1.19
2505	NYSE	ROL	Wed, May 8, 2002	1.17	1.21	1.17	1.21
2504	NYSE	ROL	Tue, May 7, 2002	1.19	1.19	1.17	1.18
2503	NYSE	ROL	Mon, May 6, 2002	1.19	1.19	1.18	1.19
2502	NYSE	ROL	Fri, May 3, 2002	1.17	1.19	1.17	1.19
2501	NYSE	ROL	Thu, May 2, 2002	1.17	1.18	1.17	1.17
2500	NYSE	ROL	Wed, May 1, 2002	1.19	1.19	1.16	1.18
2499	NYSE	ROL	Tue, Apr 30, 2002	1.16	1.18	1.16	1.18
2498	NYSE	ROL	Mon, Apr 29, 2002	1.18	1.19	1.16	1.17
2497	NYSE	ROL	Fri, Apr 26, 2002	1.19	1.20	1.18	1.18
2496	NYSE	ROL	Thu, Apr 25, 2002	1.20	1.20	1.18	1.19
2495	NYSE	ROL	Wed, Apr 24, 2002	1.24	1.24	1.20	1.20
2494	NYSE	ROL	Tue, Apr 23, 2002	1.23	1.24	1.23	1.23
2493	NYSE	ROL	Mon, Apr 22, 2002	1.23	1.24	1.22	1.23
2492	NYSE	ROL	Fri, Apr 19, 2002	1.23	1.24	1.23	1.23
2491	NYSE	ROL	Thu, Apr 18, 2002	1.26	1.26	1.23	1.24
2490	NYSE	ROL	Wed, Apr 17, 2002	1.26	1.26	1.25	1.26
2489	NYSE	ROL	Tue, Apr 16, 2002	1.24	1.27	1.24	1.26
2488	NYSE	ROL	Mon, Apr 15, 2002	1.25	1.26	1.23	1.24
2487	NYSE	ROL	Fri, Apr 12, 2002	1.23	1.26	1.23	1.26
2486	NYSE	ROL	Thu, Apr 11, 2002	1.24	1.25	1.23	1.23
2485	NYSE	ROL	Wed, Apr 10, 2002	1.23	1.25	1.23	1.24
2484	NYSE	ROL	Tue, Apr 9, 2002	1.22	1.23	1.22	1.23
2483	NYSE	ROL	Mon, Apr 8, 2002	1.21	1.22	1.20	1.22
2482	NYSE	ROL	Fri, Apr 5, 2002	1.21	1.22	1.21	1.21
2481	NYSE	ROL	Thu, Apr 4, 2002	1.21	1.21	1.20	1.21
2480	NYSE	ROL	Wed, Apr 3, 2002	1.22	1.22	1.21	1.21
2479	NYSE	ROL	Tue, Apr 2, 2002	1.23	1.23	1.22	1.22
2478	NYSE	ROL	Mon, Apr 1, 2002	1.23	1.23	1.22	1.23
2477	NYSE	ROL	Thu, Mar 28, 2002	1.24	1.25	1.23	1.23
2476	NYSE	ROL	Wed, Mar 27, 2002	1.26	1.27	1.24	1.24
2475	NYSE	ROL	Tue, Mar 26, 2002	1.23	1.26	1.23	1.26
2474	NYSE	ROL	Mon, Mar 25, 2002	1.23	1.24	1.22	1.23
2473	NYSE	ROL	Fri, Mar 22, 2002	1.23	1.24	1.23	1.23
2472	NYSE	ROL	Thu, Mar 21, 2002	1.21	1.23	1.21	1.23
2471	NYSE	ROL	Wed, Mar 20, 2002	1.23	1.23	1.21	1.21
2470	NYSE	ROL	Tue, Mar 19, 2002	1.22	1.23	1.22	1.23
2469	NYSE	ROL	Mon, Mar 18, 2002	1.22	1.22	1.22	1.22
2468	NYSE	ROL	Fri, Mar 15, 2002	1.19	1.22	1.19	1.22
2467	NYSE	ROL	Thu, Mar 14, 2002	1.19	1.21	1.19	1.21
2466	NYSE	ROL	Wed, Mar 13, 2002	1.20	1.20	1.19	1.19
2465	NYSE	ROL	Tue, Mar 12, 2002	1.21	1.21	1.20	1.20
2464	NYSE	ROL	Mon, Mar 11, 2002	1.20	1.21	1.20	1.21
2463	NYSE	ROL	Fri, Mar 8, 2002	1.20	1.21	1.20	1.20
2462	NYSE	ROL	Thu, Mar 7, 2002	1.20	1.21	1.19	1.19
2461	NYSE	ROL	Wed, Mar 6, 2002	1.20	1.21	1.20	1.21
2460	NYSE	ROL	Tue, Mar 5, 2002	1.20	1.20	1.19	1.20
2459	NYSE	ROL	Mon, Mar 4, 2002	1.18	1.20	1.18	1.20
2458	NYSE	ROL	Fri, Mar 1, 2002	1.18	1.18	1.16	1.18
2457	NYSE	ROL	Thu, Feb 28, 2002	1.18	1.18	1.17	1.17
2456	NYSE	ROL	Wed, Feb 27, 2002	1.18	1.18	1.17	1.18
2455	NYSE	ROL	Tue, Feb 26, 2002	1.18	1.18	1.17	1.17
2454	NYSE	ROL	Mon, Feb 25, 2002	1.18	1.18	1.16	1.18
2453	NYSE	ROL	Fri, Feb 22, 2002	1.15	1.18	1.15	1.18
2452	NYSE	ROL	Thu, Feb 21, 2002	1.17	1.18	1.15	1.15
2451	NYSE	ROL	Wed, Feb 20, 2002	1.13	1.18	1.13	1.18
2450	NYSE	ROL	Tue, Feb 19, 2002	1.15	1.15	1.13	1.13
2449	NYSE	ROL	Fri, Feb 15, 2002	1.16	1.16	1.15	1.16
2448	NYSE	ROL	Thu, Feb 14, 2002	1.16	1.17	1.16	1.16
2447	NYSE	ROL	Wed, Feb 13, 2002	1.14	1.16	1.14	1.16
2446	NYSE	ROL	Tue, Feb 12, 2002	1.15	1.15	1.13	1.14
2445	NYSE	ROL	Mon, Feb 11, 2002	1.14	1.15	1.14	1.15
2444	NYSE	ROL	Fri, Feb 8, 2002	1.12	1.15	1.12	1.15
2443	NYSE	ROL	Thu, Feb 7, 2002	1.13	1.14	1.12	1.12
2442	NYSE	ROL	Wed, Feb 6, 2002	1.15	1.16	1.14	1.14
2441	NYSE	ROL	Tue, Feb 5, 2002	1.15	1.17	1.15	1.16
2440	NYSE	ROL	Mon, Feb 4, 2002	1.16	1.16	1.14	1.15
2439	NYSE	ROL	Fri, Feb 1, 2002	1.17	1.17	1.16	1.16
2438	NYSE	ROL	Thu, Jan 31, 2002	1.15	1.17	1.14	1.17
2437	NYSE	ROL	Wed, Jan 30, 2002	1.13	1.15	1.11	1.15
2436	NYSE	ROL	Tue, Jan 29, 2002	1.14	1.14	1.13	1.13
2435	NYSE	ROL	Mon, Jan 28, 2002	1.12	1.14	1.12	1.14
2434	NYSE	ROL	Fri, Jan 25, 2002	1.10	1.12	1.10	1.12
2433	NYSE	ROL	Thu, Jan 24, 2002	1.12	1.12	1.10	1.10
2432	NYSE	ROL	Wed, Jan 23, 2002	1.12	1.13	1.11	1.12
2431	NYSE	ROL	Tue, Jan 22, 2002	1.12	1.14	1.12	1.12
2430	NYSE	ROL	Fri, Jan 18, 2002	1.17	1.18	1.12	1.12
2429	NYSE	ROL	Thu, Jan 17, 2002	1.15	1.18	1.15	1.17
2428	NYSE	ROL	Wed, Jan 16, 2002	1.17	1.18	1.15	1.15
2427	NYSE	ROL	Tue, Jan 15, 2002	1.17	1.17	1.16	1.17
2426	NYSE	ROL	Mon, Jan 14, 2002	1.16	1.17	1.16	1.16
2425	NYSE	ROL	Fri, Jan 11, 2002	1.17	1.17	1.16	1.16
2424	NYSE	ROL	Thu, Jan 10, 2002	1.16	1.17	1.16	1.17
2423	NYSE	ROL	Wed, Jan 9, 2002	1.17	1.17	1.16	1.16
2422	NYSE	ROL	Tue, Jan 8, 2002	1.18	1.18	1.17	1.17
2421	NYSE	ROL	Mon, Jan 7, 2002	1.22	1.22	1.18	1.18
2420	NYSE	ROL	Fri, Jan 4, 2002	1.19	1.22	1.19	1.22
2419	NYSE	ROL	Thu, Jan 3, 2002	1.16	1.19	1.16	1.19
2418	NYSE	ROL	Wed, Jan 2, 2002	1.17	1.17	1.14	1.16
2417	NYSE	ROL	Mon, Dec 31, 2001	1.21	1.21	1.17	1.17
2416	NYSE	ROL	Fri, Dec 28, 2001	1.21	1.21	1.21	1.21
2415	NYSE	ROL	Thu, Dec 27, 2001	1.21	1.21	1.21	1.21
2414	NYSE	ROL	Wed, Dec 26, 2001	1.21	1.22	1.20	1.22
2413	NYSE	ROL	Mon, Dec 24, 2001	1.20	1.21	1.20	1.21
2412	NYSE	ROL	Fri, Dec 21, 2001	1.20	1.21	1.20	1.21
2411	NYSE	ROL	Thu, Dec 20, 2001	1.21	1.22	1.18	1.21
2410	NYSE	ROL	Wed, Dec 19, 2001	1.21	1.23	1.20	1.21
2409	NYSE	ROL	Tue, Dec 18, 2001	1.18	1.20	1.17	1.20
2408	NYSE	ROL	Mon, Dec 17, 2001	1.16	1.18	1.16	1.18
2407	NYSE	ROL	Fri, Dec 14, 2001	1.14	1.16	1.14	1.16
2406	NYSE	ROL	Thu, Dec 13, 2001	1.16	1.16	1.13	1.13
2405	NYSE	ROL	Wed, Dec 12, 2001	1.15	1.15	1.15	1.15
2404	NYSE	ROL	Tue, Dec 11, 2001	1.16	1.16	1.15	1.15
2403	NYSE	ROL	Mon, Dec 10, 2001	1.17	1.18	1.16	1.16
2402	NYSE	ROL	Fri, Dec 7, 2001	1.16	1.18	1.16	1.17
2401	NYSE	ROL	Thu, Dec 6, 2001	1.15	1.16	1.15	1.16
2400	NYSE	ROL	Wed, Dec 5, 2001	1.15	1.18	1.15	1.15
2399	NYSE	ROL	Tue, Dec 4, 2001	1.12	1.15	1.12	1.15
2398	NYSE	ROL	Mon, Dec 3, 2001	1.12	1.12	1.09	1.11
2397	NYSE	ROL	Fri, Nov 30, 2001	1.17	1.25	1.13	1.13
2396	NYSE	ROL	Thu, Nov 29, 2001	1.12	1.16	1.12	1.16
2395	NYSE	ROL	Wed, Nov 28, 2001	1.12	1.12	1.11	1.11
2394	NYSE	ROL	Tue, Nov 27, 2001	1.13	1.13	1.11	1.12
2393	NYSE	ROL	Mon, Nov 26, 2001	1.07	1.13	1.07	1.13
2392	NYSE	ROL	Fri, Nov 23, 2001	1.05	1.07	1.05	1.07
2391	NYSE	ROL	Wed, Nov 21, 2001	1.05	1.05	1.04	1.05
2390	NYSE	ROL	Tue, Nov 20, 2001	1.06	1.06	1.05	1.06
2389	NYSE	ROL	Mon, Nov 19, 2001	1.06	1.06	1.04	1.06
2388	NYSE	ROL	Fri, Nov 16, 2001	1.04	1.06	1.03	1.06
2387	NYSE	ROL	Thu, Nov 15, 2001	1.05	1.07	1.04	1.04
2386	NYSE	ROL	Wed, Nov 14, 2001	1.01	1.05	1.01	1.05
2385	NYSE	ROL	Tue, Nov 13, 2001	1.00	1.01	0.99	1.01
2384	NYSE	ROL	Mon, Nov 12, 2001	0.98	1.00	0.98	1.00
2383	NYSE	ROL	Fri, Nov 9, 2001	0.98	0.98	0.98	0.98
2382	NYSE	ROL	Thu, Nov 8, 2001	1.00	1.00	0.97	0.97
2381	NYSE	ROL	Wed, Nov 7, 2001	0.99	1.00	0.99	1.00
2380	NYSE	ROL	Tue, Nov 6, 2001	0.99	0.99	0.98	0.99
2379	NYSE	ROL	Mon, Nov 5, 2001	0.98	0.99	0.98	0.98
2378	NYSE	ROL	Fri, Nov 2, 2001	0.97	0.98	0.97	0.98
2377	NYSE	ROL	Thu, Nov 1, 2001	0.95	0.97	0.94	0.97
2376	NYSE	ROL	Wed, Oct 31, 2001	0.94	0.95	0.94	0.95
2375	NYSE	ROL	Tue, Oct 30, 2001	0.95	0.95	0.94	0.94
2374	NYSE	ROL	Mon, Oct 29, 2001	0.97	0.97	0.95	0.96
2373	NYSE	ROL	Fri, Oct 26, 2001	0.98	0.99	0.97	0.98
2372	NYSE	ROL	Thu, Oct 25, 2001	0.96	0.98	0.95	0.98
2371	NYSE	ROL	Wed, Oct 24, 2001	0.96	0.97	0.96	0.96
2370	NYSE	ROL	Tue, Oct 23, 2001	0.95	0.97	0.94	0.96
2369	NYSE	ROL	Mon, Oct 22, 2001	0.92	0.95	0.92	0.95
2368	NYSE	ROL	Fri, Oct 19, 2001	0.94	0.94	0.90	0.92
2367	NYSE	ROL	Thu, Oct 18, 2001	0.95	0.95	0.94	0.94
2366	NYSE	ROL	Wed, Oct 17, 2001	0.93	0.94	0.93	0.93
2365	NYSE	ROL	Tue, Oct 16, 2001	0.90	0.93	0.90	0.93
2364	NYSE	ROL	Mon, Oct 15, 2001	0.90	0.90	0.90	0.90
2363	NYSE	ROL	Fri, Oct 12, 2001	0.90	0.90	0.89	0.90
2362	NYSE	ROL	Thu, Oct 11, 2001	0.90	0.91	0.89	0.90
2361	NYSE	ROL	Wed, Oct 10, 2001	0.88	0.90	0.88	0.90
2360	NYSE	ROL	Tue, Oct 9, 2001	0.90	0.90	0.88	0.88
2359	NYSE	ROL	Mon, Oct 8, 2001	0.90	0.90	0.90	0.90
2358	NYSE	ROL	Fri, Oct 5, 2001	0.92	0.92	0.88	0.90
2357	NYSE	ROL	Thu, Oct 4, 2001	0.90	0.92	0.90	0.92
2356	NYSE	ROL	Wed, Oct 3, 2001	0.88	0.90	0.88	0.90
2355	NYSE	ROL	Tue, Oct 2, 2001	0.88	0.89	0.88	0.89
2354	NYSE	ROL	Mon, Oct 1, 2001	0.91	0.91	0.88	0.88
2353	NYSE	ROL	Fri, Sep 28, 2001	0.88	0.91	0.88	0.91
2352	NYSE	ROL	Thu, Sep 27, 2001	0.88	0.88	0.88	0.88
2351	NYSE	ROL	Wed, Sep 26, 2001	0.91	0.91	0.88	0.88
2350	NYSE	ROL	Tue, Sep 25, 2001	0.90	0.91	0.90	0.91
2349	NYSE	ROL	Mon, Sep 24, 2001	0.88	0.91	0.88	0.91
2348	NYSE	ROL	Fri, Sep 21, 2001	0.88	0.90	0.88	0.88
2347	NYSE	ROL	Thu, Sep 20, 2001	0.99	0.99	0.92	0.92
2346	NYSE	ROL	Wed, Sep 19, 2001	1.03	1.03	0.99	0.99
2345	NYSE	ROL	Tue, Sep 18, 2001	1.06	1.06	1.04	1.04
2344	NYSE	ROL	Mon, Sep 17, 2001	1.11	1.11	1.07	1.07
2343	NYSE	ROL	Mon, Sep 10, 2001	1.16	1.16	1.11	1.12
2342	NYSE	ROL	Fri, Sep 7, 2001	1.19	1.20	1.16	1.16
2341	NYSE	ROL	Thu, Sep 6, 2001	1.21	1.21	1.19	1.20
2340	NYSE	ROL	Wed, Sep 5, 2001	1.22	1.23	1.21	1.22
2339	NYSE	ROL	Tue, Sep 4, 2001	1.19	1.23	1.19	1.22
2338	NYSE	ROL	Fri, Aug 31, 2001	1.17	1.20	1.16	1.19
2337	NYSE	ROL	Thu, Aug 30, 2001	1.15	1.17	1.15	1.17
2336	NYSE	ROL	Wed, Aug 29, 2001	1.15	1.15	1.14	1.15
2335	NYSE	ROL	Tue, Aug 28, 2001	1.21	1.21	1.13	1.15
2334	NYSE	ROL	Mon, Aug 27, 2001	1.22	1.22	1.20	1.20
2333	NYSE	ROL	Fri, Aug 24, 2001	1.18	1.22	1.18	1.22
2332	NYSE	ROL	Thu, Aug 23, 2001	1.16	1.19	1.16	1.18
2331	NYSE	ROL	Wed, Aug 22, 2001	1.15	1.16	1.15	1.16
2330	NYSE	ROL	Tue, Aug 21, 2001	1.15	1.17	1.15	1.15
2329	NYSE	ROL	Mon, Aug 20, 2001	1.12	1.14	1.12	1.14
2328	NYSE	ROL	Fri, Aug 17, 2001	1.12	1.13	1.12	1.12
2327	NYSE	ROL	Thu, Aug 16, 2001	1.11	1.12	1.11	1.12
2326	NYSE	ROL	Wed, Aug 15, 2001	1.12	1.12	1.11	1.11
2325	NYSE	ROL	Tue, Aug 14, 2001	1.10	1.14	1.10	1.13
2324	NYSE	ROL	Mon, Aug 13, 2001	1.10	1.10	1.09	1.10
2323	NYSE	ROL	Fri, Aug 10, 2001	1.10	1.10	1.10	1.10
2322	NYSE	ROL	Thu, Aug 9, 2001	1.11	1.11	1.09	1.10
2321	NYSE	ROL	Wed, Aug 8, 2001	1.15	1.16	1.10	1.11
2320	NYSE	ROL	Tue, Aug 7, 2001	1.15	1.16	1.15	1.15
2319	NYSE	ROL	Mon, Aug 6, 2001	1.16	1.16	1.16	1.16
2318	NYSE	ROL	Fri, Aug 3, 2001	1.16	1.16	1.15	1.16
2317	NYSE	ROL	Thu, Aug 2, 2001	1.15	1.16	1.14	1.16
2316	NYSE	ROL	Wed, Aug 1, 2001	1.15	1.15	1.14	1.15
2315	NYSE	ROL	Tue, Jul 31, 2001	1.15	1.16	1.15	1.16
2314	NYSE	ROL	Mon, Jul 30, 2001	1.20	1.20	1.13	1.15
2313	NYSE	ROL	Fri, Jul 27, 2001	1.21	1.21	1.20	1.20
2312	NYSE	ROL	Thu, Jul 26, 2001	1.17	1.22	1.17	1.21
2311	NYSE	ROL	Wed, Jul 25, 2001	1.16	1.17	1.16	1.17
2310	NYSE	ROL	Tue, Jul 24, 2001	1.18	1.18	1.14	1.16
2309	NYSE	ROL	Mon, Jul 23, 2001	1.20	1.20	1.18	1.18
2308	NYSE	ROL	Fri, Jul 20, 2001	1.16	1.21	1.16	1.20
2307	NYSE	ROL	Thu, Jul 19, 2001	1.13	1.16	1.13	1.16
2306	NYSE	ROL	Wed, Jul 18, 2001	1.14	1.15	1.13	1.13
2305	NYSE	ROL	Tue, Jul 17, 2001	1.14	1.14	1.12	1.14
2304	NYSE	ROL	Mon, Jul 16, 2001	1.17	1.17	1.15	1.15
2303	NYSE	ROL	Fri, Jul 13, 2001	1.14	1.18	1.14	1.17
2302	NYSE	ROL	Thu, Jul 12, 2001	1.11	1.15	1.11	1.14
2301	NYSE	ROL	Wed, Jul 11, 2001	1.11	1.11	1.10	1.11
2300	NYSE	ROL	Tue, Jul 10, 2001	1.15	1.15	1.11	1.12
2299	NYSE	ROL	Mon, Jul 9, 2001	1.15	1.16	1.15	1.16
2298	NYSE	ROL	Fri, Jul 6, 2001	1.18	1.18	1.14	1.16
2297	NYSE	ROL	Thu, Jul 5, 2001	1.18	1.19	1.16	1.18
2296	NYSE	ROL	Tue, Jul 3, 2001	1.18	1.19	1.17	1.18
2295	NYSE	ROL	Mon, Jul 2, 2001	1.17	1.20	1.15	1.18
2294	NYSE	ROL	Fri, Jun 29, 2001	1.12	1.17	1.12	1.17
2293	NYSE	ROL	Thu, Jun 28, 2001	1.12	1.13	1.12	1.13
2292	NYSE	ROL	Wed, Jun 27, 2001	1.11	1.13	1.11	1.13
2291	NYSE	ROL	Tue, Jun 26, 2001	1.09	1.11	1.09	1.10
2290	NYSE	ROL	Mon, Jun 25, 2001	1.09	1.09	1.08	1.09
2289	NYSE	ROL	Fri, Jun 22, 2001	1.12	1.12	1.09	1.09
2288	NYSE	ROL	Thu, Jun 21, 2001	1.13	1.13	1.12	1.12
2287	NYSE	ROL	Wed, Jun 20, 2001	1.11	1.13	1.11	1.13
2286	NYSE	ROL	Tue, Jun 19, 2001	1.12	1.12	1.11	1.11
2285	NYSE	ROL	Mon, Jun 18, 2001	1.12	1.12	1.12	1.12
2284	NYSE	ROL	Fri, Jun 15, 2001	1.07	1.12	1.07	1.12
2283	NYSE	ROL	Thu, Jun 14, 2001	1.11	1.11	1.07	1.08
2282	NYSE	ROL	Wed, Jun 13, 2001	1.11	1.11	1.10	1.11
2281	NYSE	ROL	Tue, Jun 12, 2001	1.11	1.11	1.09	1.10
2280	NYSE	ROL	Mon, Jun 11, 2001	1.10	1.11	1.10	1.11
2279	NYSE	ROL	Fri, Jun 8, 2001	1.10	1.11	1.08	1.10
2278	NYSE	ROL	Thu, Jun 7, 2001	1.11	1.11	1.10	1.11
2277	NYSE	ROL	Wed, Jun 6, 2001	1.12	1.12	1.10	1.11
2276	NYSE	ROL	Tue, Jun 5, 2001	1.12	1.13	1.12	1.13
2275	NYSE	ROL	Mon, Jun 4, 2001	1.09	1.11	1.09	1.11
2274	NYSE	ROL	Fri, Jun 1, 2001	1.10	1.10	1.08	1.09
2273	NYSE	ROL	Thu, May 31, 2001	1.09	1.12	1.09	1.10
2272	NYSE	ROL	Wed, May 30, 2001	1.08	1.10	1.08	1.09
2271	NYSE	ROL	Tue, May 29, 2001	1.08	1.09	1.07	1.08
2270	NYSE	ROL	Fri, May 25, 2001	1.08	1.09	1.08	1.08
2269	NYSE	ROL	Thu, May 24, 2001	1.09	1.09	1.05	1.08
2268	NYSE	ROL	Wed, May 23, 2001	1.12	1.12	1.08	1.09
2267	NYSE	ROL	Tue, May 22, 2001	1.12	1.12	1.11	1.11
2266	NYSE	ROL	Mon, May 21, 2001	1.07	1.12	1.07	1.12
2265	NYSE	ROL	Fri, May 18, 2001	1.08	1.08	1.07	1.07
2264	NYSE	ROL	Thu, May 17, 2001	1.11	1.12	1.07	1.09
2263	NYSE	ROL	Wed, May 16, 2001	1.07	1.12	1.07	1.11
2262	NYSE	ROL	Tue, May 15, 2001	1.06	1.08	1.05	1.06
2261	NYSE	ROL	Mon, May 14, 2001	1.07	1.07	1.06	1.06
2260	NYSE	ROL	Fri, May 11, 2001	1.09	1.09	1.07	1.07
2259	NYSE	ROL	Thu, May 10, 2001	1.08	1.09	1.07	1.09
2258	NYSE	ROL	Wed, May 9, 2001	1.10	1.10	1.06	1.07
2257	NYSE	ROL	Tue, May 8, 2001	1.11	1.11	1.08	1.09
2256	NYSE	ROL	Mon, May 7, 2001	1.14	1.14	1.12	1.12
2255	NYSE	ROL	Fri, May 4, 2001	1.09	1.14	1.08	1.14
2254	NYSE	ROL	Thu, May 3, 2001	1.11	1.12	1.09	1.09
2253	NYSE	ROL	Wed, May 2, 2001	1.11	1.12	1.11	1.11
2252	NYSE	ROL	Tue, May 1, 2001	1.09	1.11	1.08	1.11
2251	NYSE	ROL	Mon, Apr 30, 2001	1.12	1.12	1.09	1.09
2250	NYSE	ROL	Fri, Apr 27, 2001	1.08	1.11	1.08	1.11
2249	NYSE	ROL	Thu, Apr 26, 2001	1.07	1.08	1.07	1.08
2248	NYSE	ROL	Wed, Apr 25, 2001	1.03	1.07	1.02	1.07
2247	NYSE	ROL	Tue, Apr 24, 2001	1.06	1.07	1.01	1.03
2246	NYSE	ROL	Mon, Apr 23, 2001	1.07	1.07	1.05	1.06
2245	NYSE	ROL	Fri, Apr 20, 2001	1.13	1.13	1.06	1.07
2244	NYSE	ROL	Thu, Apr 19, 2001	1.13	1.13	1.12	1.13
2243	NYSE	ROL	Wed, Apr 18, 2001	1.14	1.14	1.11	1.13
2242	NYSE	ROL	Tue, Apr 17, 2001	1.12	1.14	1.12	1.14
2241	NYSE	ROL	Mon, Apr 16, 2001	1.12	1.13	1.12	1.12
2240	NYSE	ROL	Thu, Apr 12, 2001	1.13	1.13	1.12	1.12
2239	NYSE	ROL	Wed, Apr 11, 2001	1.14	1.15	1.12	1.12
2238	NYSE	ROL	Tue, Apr 10, 2001	1.14	1.16	1.14	1.14
2237	NYSE	ROL	Mon, Apr 9, 2001	1.19	1.19	1.15	1.17
2236	NYSE	ROL	Fri, Apr 6, 2001	1.21	1.21	1.19	1.19
2235	NYSE	ROL	Thu, Apr 5, 2001	1.16	1.21	1.16	1.21
2234	NYSE	ROL	Wed, Apr 4, 2001	1.16	1.16	1.16	1.16
2233	NYSE	ROL	Tue, Apr 3, 2001	1.16	1.16	1.15	1.16
2232	NYSE	ROL	Mon, Apr 2, 2001	1.13	1.18	1.13	1.16
2231	NYSE	ROL	Fri, Mar 30, 2001	1.12	1.13	1.11	1.13
2230	NYSE	ROL	Thu, Mar 29, 2001	1.14	1.14	1.11	1.12
2229	NYSE	ROL	Wed, Mar 28, 2001	1.17	1.17	1.14	1.14
2228	NYSE	ROL	Tue, Mar 27, 2001	1.14	1.17	1.13	1.17
2227	NYSE	ROL	Mon, Mar 26, 2001	1.14	1.15	1.14	1.14
2226	NYSE	ROL	Fri, Mar 23, 2001	1.09	1.15	1.09	1.15
2225	NYSE	ROL	Thu, Mar 22, 2001	1.11	1.11	1.07	1.09
2224	NYSE	ROL	Wed, Mar 21, 2001	1.12	1.12	1.10	1.11
2223	NYSE	ROL	Tue, Mar 20, 2001	1.15	1.15	1.12	1.12
2222	NYSE	ROL	Mon, Mar 19, 2001	1.13	1.15	1.12	1.15
2221	NYSE	ROL	Fri, Mar 16, 2001	1.15	1.15	1.13	1.13
2220	NYSE	ROL	Thu, Mar 15, 2001	1.15	1.15	1.14	1.15
2219	NYSE	ROL	Wed, Mar 14, 2001	1.17	1.17	1.15	1.15
2218	NYSE	ROL	Tue, Mar 13, 2001	1.19	1.19	1.16	1.17
2217	NYSE	ROL	Mon, Mar 12, 2001	1.25	1.25	1.19	1.19
2216	NYSE	ROL	Fri, Mar 9, 2001	1.21	1.25	1.21	1.23
2215	NYSE	ROL	Thu, Mar 8, 2001	1.22	1.22	1.21	1.22
2214	NYSE	ROL	Wed, Mar 7, 2001	1.19	1.23	1.19	1.22
2213	NYSE	ROL	Tue, Mar 6, 2001	1.18	1.19	1.18	1.19
2212	NYSE	ROL	Mon, Mar 5, 2001	1.18	1.19	1.17	1.18
2211	NYSE	ROL	Fri, Mar 2, 2001	1.17	1.18	1.17	1.18
2210	NYSE	ROL	Thu, Mar 1, 2001	1.18	1.18	1.16	1.17
2209	NYSE	ROL	Wed, Feb 28, 2001	1.14	1.18	1.14	1.18
2208	NYSE	ROL	Tue, Feb 27, 2001	1.16	1.17	1.13	1.14
2207	NYSE	ROL	Mon, Feb 26, 2001	1.15	1.17	1.15	1.17
2206	NYSE	ROL	Fri, Feb 23, 2001	1.14	1.15	1.13	1.15
2205	NYSE	ROL	Thu, Feb 22, 2001	1.17	1.17	1.14	1.14
2204	NYSE	ROL	Wed, Feb 21, 2001	1.14	1.19	1.14	1.17
2203	NYSE	ROL	Tue, Feb 20, 2001	1.15	1.15	1.13	1.13
2202	NYSE	ROL	Fri, Feb 16, 2001	1.18	1.18	1.15	1.15
2201	NYSE	ROL	Thu, Feb 15, 2001	1.13	1.16	1.13	1.16
2200	NYSE	ROL	Wed, Feb 14, 2001	1.15	1.15	1.13	1.13
2199	NYSE	ROL	Tue, Feb 13, 2001	1.09	1.15	1.09	1.15
2198	NYSE	ROL	Mon, Feb 12, 2001	1.09	1.09	1.08	1.08
2197	NYSE	ROL	Fri, Feb 9, 2001	1.07	1.10	1.07	1.09
2196	NYSE	ROL	Thu, Feb 8, 2001	1.09	1.09	1.07	1.07
2195	NYSE	ROL	Wed, Feb 7, 2001	1.08	1.09	1.07	1.09
2194	NYSE	ROL	Tue, Feb 6, 2001	1.07	1.08	1.07	1.08
2193	NYSE	ROL	Mon, Feb 5, 2001	1.05	1.07	1.05	1.07
2192	NYSE	ROL	Fri, Feb 2, 2001	1.03	1.06	1.03	1.05
2191	NYSE	ROL	Thu, Feb 1, 2001	1.03	1.03	1.02	1.03
2190	NYSE	ROL	Wed, Jan 31, 2001	1.00	1.05	1.00	1.03
2189	NYSE	ROL	Tue, Jan 30, 2001	1.00	1.00	0.99	1.00
2188	NYSE	ROL	Mon, Jan 29, 2001	0.99	1.00	0.99	0.99
2187	NYSE	ROL	Fri, Jan 26, 2001	1.02	1.02	0.99	0.99
2186	NYSE	ROL	Thu, Jan 25, 2001	1.05	1.05	1.02	1.02
2185	NYSE	ROL	Wed, Jan 24, 2001	1.08	1.08	1.05	1.05
2184	NYSE	ROL	Tue, Jan 23, 2001	1.07	1.08	1.07	1.07
2183	NYSE	ROL	Mon, Jan 22, 2001	1.08	1.08	1.07	1.07
2182	NYSE	ROL	Fri, Jan 19, 2001	1.09	1.10	1.08	1.08
2181	NYSE	ROL	Thu, Jan 18, 2001	1.10	1.10	1.08	1.09
2180	NYSE	ROL	Wed, Jan 17, 2001	1.14	1.15	1.10	1.10
2179	NYSE	ROL	Tue, Jan 16, 2001	1.15	1.16	1.15	1.15
2178	NYSE	ROL	Fri, Jan 12, 2001	1.15	1.17	1.15	1.15
2177	NYSE	ROL	Thu, Jan 11, 2001	1.16	1.16	1.15	1.15
2176	NYSE	ROL	Wed, Jan 10, 2001	1.13	1.16	1.11	1.16
2175	NYSE	ROL	Tue, Jan 9, 2001	1.11	1.13	1.11	1.13
2174	NYSE	ROL	Mon, Jan 8, 2001	1.11	1.12	1.10	1.12
2173	NYSE	ROL	Fri, Jan 5, 2001	1.11	1.12	1.11	1.11
2172	NYSE	ROL	Thu, Jan 4, 2001	1.13	1.14	1.11	1.11
2171	NYSE	ROL	Wed, Jan 3, 2001	1.13	1.14	1.13	1.14
2170	NYSE	ROL	Tue, Jan 2, 2001	1.18	1.18	1.12	1.12
2169	NYSE	ROL	Fri, Dec 29, 2000	1.22	1.23	1.17	1.17
2168	NYSE	ROL	Thu, Dec 28, 2000	1.14	1.23	1.14	1.23
2167	NYSE	ROL	Wed, Dec 27, 2000	1.16	1.17	1.14	1.14
2166	NYSE	ROL	Tue, Dec 26, 2000	1.23	1.23	1.16	1.16
2165	NYSE	ROL	Fri, Dec 22, 2000	1.19	1.23	1.17	1.23
2164	NYSE	ROL	Thu, Dec 21, 2000	1.15	1.19	1.15	1.19
2163	NYSE	ROL	Wed, Dec 20, 2000	1.19	1.19	1.15	1.15
2162	NYSE	ROL	Tue, Dec 19, 2000	1.17	1.22	1.17	1.20
2161	NYSE	ROL	Mon, Dec 18, 2000	1.19	1.19	1.16	1.17
2160	NYSE	ROL	Fri, Dec 15, 2000	1.22	1.23	1.19	1.19
2159	NYSE	ROL	Thu, Dec 14, 2000	1.20	1.25	1.20	1.23
2158	NYSE	ROL	Wed, Dec 13, 2000	1.24	1.24	1.20	1.21
2157	NYSE	ROL	Tue, Dec 12, 2000	1.28	1.28	1.23	1.24
2156	NYSE	ROL	Mon, Dec 11, 2000	1.25	1.28	1.23	1.28
2155	NYSE	ROL	Fri, Dec 8, 2000	1.24	1.31	1.20	1.25
2154	NYSE	ROL	Thu, Dec 7, 2000	1.18	1.25	1.18	1.24
2153	NYSE	ROL	Wed, Dec 6, 2000	1.19	1.21	1.17	1.18
2152	NYSE	ROL	Tue, Dec 5, 2000	1.21	1.23	1.16	1.19
2151	NYSE	ROL	Mon, Dec 4, 2000	1.24	1.25	1.21	1.22
2150	NYSE	ROL	Fri, Dec 1, 2000	1.22	1.24	1.22	1.24
2149	NYSE	ROL	Thu, Nov 30, 2000	1.22	1.23	1.21	1.23
2148	NYSE	ROL	Wed, Nov 29, 2000	1.16	1.23	1.16	1.23
2147	NYSE	ROL	Tue, Nov 28, 2000	1.25	1.25	1.15	1.17
2146	NYSE	ROL	Mon, Nov 27, 2000	1.16	1.31	1.16	1.26
2145	NYSE	ROL	Fri, Nov 24, 2000	1.11	1.17	1.11	1.17
2144	NYSE	ROL	Wed, Nov 22, 2000	1.09	1.11	1.08	1.11
2143	NYSE	ROL	Tue, Nov 21, 2000	1.08	1.09	1.07	1.09
2142	NYSE	ROL	Mon, Nov 20, 2000	1.08	1.08	1.07	1.07
2141	NYSE	ROL	Fri, Nov 17, 2000	1.08	1.09	1.08	1.08
2140	NYSE	ROL	Thu, Nov 16, 2000	1.08	1.09	1.06	1.06
2139	NYSE	ROL	Wed, Nov 15, 2000	1.07	1.08	1.07	1.08
2138	NYSE	ROL	Tue, Nov 14, 2000	1.08	1.09	1.06	1.08
2137	NYSE	ROL	Mon, Nov 13, 2000	1.06	1.08	1.06	1.08
2136	NYSE	ROL	Fri, Nov 10, 2000	1.08	1.08	1.07	1.07
2135	NYSE	ROL	Thu, Nov 9, 2000	1.08	1.08	1.07	1.08
2134	NYSE	ROL	Wed, Nov 8, 2000	1.06	1.08	1.06	1.08
2133	NYSE	ROL	Tue, Nov 7, 2000	1.07	1.08	1.05	1.06
2132	NYSE	ROL	Mon, Nov 6, 2000	1.07	1.08	1.07	1.07
2131	NYSE	ROL	Fri, Nov 3, 2000	1.09	1.09	1.07	1.07
2130	NYSE	ROL	Thu, Nov 2, 2000	1.06	1.10	1.06	1.10
2129	NYSE	ROL	Wed, Nov 1, 2000	1.06	1.06	1.06	1.06
2128	NYSE	ROL	Tue, Oct 31, 2000	1.05	1.06	1.05	1.06
2127	NYSE	ROL	Mon, Oct 30, 2000	1.05	1.06	1.05	1.06
2126	NYSE	ROL	Fri, Oct 27, 2000	1.02	1.07	1.02	1.05
2125	NYSE	ROL	Thu, Oct 26, 2000	1.00	1.02	1.00	1.02
2124	NYSE	ROL	Wed, Oct 25, 2000	0.98	1.00	0.98	1.00
2123	NYSE	ROL	Tue, Oct 24, 2000	0.97	0.99	0.97	0.99
2122	NYSE	ROL	Mon, Oct 23, 2000	0.95	0.97	0.95	0.97
2121	NYSE	ROL	Fri, Oct 20, 2000	0.93	0.95	0.93	0.95
2120	NYSE	ROL	Thu, Oct 19, 2000	0.91	0.94	0.91	0.94
2119	NYSE	ROL	Wed, Oct 18, 2000	0.89	0.91	0.89	0.91
2118	NYSE	ROL	Tue, Oct 17, 2000	0.89	0.90	0.89	0.90
2117	NYSE	ROL	Mon, Oct 16, 2000	0.90	0.90	0.89	0.90
2116	NYSE	ROL	Fri, Oct 13, 2000	0.88	0.90	0.88	0.90
2115	NYSE	ROL	Thu, Oct 12, 2000	0.88	0.88	0.88	0.88
2114	NYSE	ROL	Wed, Oct 11, 2000	0.88	0.88	0.87	0.88
2113	NYSE	ROL	Tue, Oct 10, 2000	0.87	0.88	0.87	0.88
2112	NYSE	ROL	Mon, Oct 9, 2000	0.87	0.87	0.87	0.87
2111	NYSE	ROL	Fri, Oct 6, 2000	0.87	0.87	0.87	0.87
2110	NYSE	ROL	Thu, Oct 5, 2000	0.87	0.87	0.87	0.87
2109	NYSE	ROL	Wed, Oct 4, 2000	0.86	0.87	0.86	0.87
2108	NYSE	ROL	Tue, Oct 3, 2000	0.86	0.87	0.86	0.86
2107	NYSE	ROL	Mon, Oct 2, 2000	0.87	0.87	0.86	0.86
2106	NYSE	ROL	Fri, Sep 29, 2000	0.86	0.87	0.86	0.87
2105	NYSE	ROL	Thu, Sep 28, 2000	0.86	0.87	0.86	0.86
2104	NYSE	ROL	Wed, Sep 27, 2000	0.86	0.86	0.86	0.86
2103	NYSE	ROL	Tue, Sep 26, 2000	0.85	0.86	0.85	0.86
2102	NYSE	ROL	Mon, Sep 25, 2000	0.86	0.86	0.85	0.85
2101	NYSE	ROL	Fri, Sep 22, 2000	0.86	0.87	0.85	0.86
2100	NYSE	ROL	Thu, Sep 21, 2000	0.86	0.87	0.86	0.86
2099	NYSE	ROL	Wed, Sep 20, 2000	0.86	0.87	0.86	0.87
2098	NYSE	ROL	Tue, Sep 19, 2000	0.84	0.86	0.84	0.86
2097	NYSE	ROL	Mon, Sep 18, 2000	0.87	0.87	0.83	0.83
2096	NYSE	ROL	Fri, Sep 15, 2000	0.88	0.88	0.87	0.87
2095	NYSE	ROL	Thu, Sep 14, 2000	0.87	0.88	0.87	0.88
2094	NYSE	ROL	Wed, Sep 13, 2000	0.88	0.88	0.87	0.87
2093	NYSE	ROL	Tue, Sep 12, 2000	0.87	0.88	0.87	0.88
2092	NYSE	ROL	Mon, Sep 11, 2000	0.87	0.87	0.87	0.87
2091	NYSE	ROL	Fri, Sep 8, 2000	0.87	0.88	0.87	0.87
2090	NYSE	ROL	Thu, Sep 7, 2000	0.86	0.87	0.86	0.87
2089	NYSE	ROL	Wed, Sep 6, 2000	0.86	0.87	0.86	0.87
2088	NYSE	ROL	Tue, Sep 5, 2000	0.87	0.87	0.86	0.87
2087	NYSE	ROL	Fri, Sep 1, 2000	0.88	0.88	0.86	0.87
2086	NYSE	ROL	Thu, Aug 31, 2000	0.87	0.88	0.87	0.88
2085	NYSE	ROL	Wed, Aug 30, 2000	0.87	0.87	0.87	0.87
2084	NYSE	ROL	Tue, Aug 29, 2000	0.86	0.87	0.86	0.87
2083	NYSE	ROL	Mon, Aug 28, 2000	0.86	0.87	0.86	0.86
2082	NYSE	ROL	Fri, Aug 25, 2000	0.88	0.88	0.85	0.86
2081	NYSE	ROL	Thu, Aug 24, 2000	0.86	0.87	0.86	0.87
2080	NYSE	ROL	Wed, Aug 23, 2000	0.85	0.86	0.85	0.86
2079	NYSE	ROL	Tue, Aug 22, 2000	0.86	0.86	0.85	0.86
2078	NYSE	ROL	Mon, Aug 21, 2000	0.86	0.87	0.86	0.86
2077	NYSE	ROL	Fri, Aug 18, 2000	0.87	0.88	0.86	0.87
2076	NYSE	ROL	Thu, Aug 17, 2000	0.86	0.87	0.86	0.87
2075	NYSE	ROL	Wed, Aug 16, 2000	0.86	0.86	0.85	0.86
2074	NYSE	ROL	Tue, Aug 15, 2000	0.86	0.86	0.86	0.86
2073	NYSE	ROL	Mon, Aug 14, 2000	0.85	0.86	0.85	0.86
2072	NYSE	ROL	Fri, Aug 11, 2000	0.85	0.86	0.84	0.86
2071	NYSE	ROL	Thu, Aug 10, 2000	0.84	0.85	0.83	0.85
2070	NYSE	ROL	Wed, Aug 9, 2000	0.85	0.85	0.84	0.85
2069	NYSE	ROL	Tue, Aug 8, 2000	0.86	0.86	0.85	0.85
2068	NYSE	ROL	Mon, Aug 7, 2000	0.89	0.89	0.83	0.86
2067	NYSE	ROL	Fri, Aug 4, 2000	0.88	0.89	0.88	0.89
2066	NYSE	ROL	Thu, Aug 3, 2000	0.87	0.88	0.85	0.88
2065	NYSE	ROL	Wed, Aug 2, 2000	0.88	0.88	0.87	0.87
2064	NYSE	ROL	Tue, Aug 1, 2000	0.88	0.89	0.88	0.88
2063	NYSE	ROL	Mon, Jul 31, 2000	0.87	0.89	0.87	0.89
2062	NYSE	ROL	Fri, Jul 28, 2000	0.88	0.88	0.87	0.87
2061	NYSE	ROL	Thu, Jul 27, 2000	0.89	0.89	0.88	0.88
2060	NYSE	ROL	Wed, Jul 26, 2000	0.88	0.89	0.87	0.89
2059	NYSE	ROL	Tue, Jul 25, 2000	0.89	0.89	0.87	0.88
2058	NYSE	ROL	Mon, Jul 24, 2000	0.87	0.89	0.86	0.89
2057	NYSE	ROL	Fri, Jul 21, 2000	0.89	0.89	0.87	0.87
2056	NYSE	ROL	Thu, Jul 20, 2000	0.87	0.89	0.87	0.89
2055	NYSE	ROL	Wed, Jul 19, 2000	0.89	0.89	0.88	0.88
2054	NYSE	ROL	Tue, Jul 18, 2000	0.91	0.91	0.89	0.89
2053	NYSE	ROL	Mon, Jul 17, 2000	0.89	0.91	0.89	0.90
2052	NYSE	ROL	Fri, Jul 14, 2000	0.89	0.89	0.89	0.89
2051	NYSE	ROL	Thu, Jul 13, 2000	0.87	0.89	0.87	0.89
2050	NYSE	ROL	Wed, Jul 12, 2000	0.87	0.88	0.87	0.88
2049	NYSE	ROL	Tue, Jul 11, 2000	0.86	0.87	0.86	0.87
2048	NYSE	ROL	Mon, Jul 10, 2000	0.86	0.86	0.85	0.86
2047	NYSE	ROL	Fri, Jul 7, 2000	0.87	0.87	0.86	0.86
2046	NYSE	ROL	Thu, Jul 6, 2000	0.86	0.87	0.86	0.87
2045	NYSE	ROL	Wed, Jul 5, 2000	0.85	0.87	0.85	0.86
2044	NYSE	ROL	Mon, Jul 3, 2000	0.87	0.87	0.86	0.86
2043	NYSE	ROL	Fri, Jun 30, 2000	0.85	0.87	0.85	0.87
2042	NYSE	ROL	Thu, Jun 29, 2000	0.83	0.86	0.83	0.85
2041	NYSE	ROL	Wed, Jun 28, 2000	0.79	0.83	0.78	0.83
2040	NYSE	ROL	Tue, Jun 27, 2000	0.83	0.84	0.79	0.79
2039	NYSE	ROL	Mon, Jun 26, 2000	0.81	0.83	0.81	0.83
2038	NYSE	ROL	Fri, Jun 23, 2000	0.82	0.82	0.81	0.81
2037	NYSE	ROL	Thu, Jun 22, 2000	0.84	0.85	0.82	0.82
2036	NYSE	ROL	Wed, Jun 21, 2000	0.82	0.85	0.82	0.85
2035	NYSE	ROL	Tue, Jun 20, 2000	0.81	0.82	0.80	0.82
2034	NYSE	ROL	Mon, Jun 19, 2000	0.80	0.81	0.80	0.81
2033	NYSE	ROL	Fri, Jun 16, 2000	0.76	0.82	0.76	0.80
2032	NYSE	ROL	Thu, Jun 15, 2000	0.78	0.79	0.77	0.77
2031	NYSE	ROL	Wed, Jun 14, 2000	0.79	0.80	0.78	0.78
2030	NYSE	ROL	Tue, Jun 13, 2000	0.76	0.79	0.76	0.79
2029	NYSE	ROL	Mon, Jun 12, 2000	0.77	0.78	0.77	0.77
2028	NYSE	ROL	Fri, Jun 9, 2000	0.76	0.76	0.76	0.76
2027	NYSE	ROL	Thu, Jun 8, 2000	0.76	0.76	0.75	0.76
2026	NYSE	ROL	Wed, Jun 7, 2000	0.74	0.76	0.74	0.76
2025	NYSE	ROL	Tue, Jun 6, 2000	0.73	0.75	0.73	0.74
2024	NYSE	ROL	Mon, Jun 5, 2000	0.76	0.76	0.73	0.74
2023	NYSE	ROL	Fri, Jun 2, 2000	0.72	0.75	0.72	0.75
2022	NYSE	ROL	Thu, Jun 1, 2000	0.70	0.71	0.70	0.71
2021	NYSE	ROL	Wed, May 31, 2000	0.72	0.74	0.70	0.70
2020	NYSE	ROL	Tue, May 30, 2000	0.70	0.71	0.70	0.71
2019	NYSE	ROL	Fri, May 26, 2000	0.69	0.70	0.68	0.70
2018	NYSE	ROL	Thu, May 25, 2000	0.66	0.69	0.66	0.68
2017	NYSE	ROL	Wed, May 24, 2000	0.66	0.67	0.65	0.67
2016	NYSE	ROL	Tue, May 23, 2000	0.67	0.68	0.67	0.67
2015	NYSE	ROL	Mon, May 22, 2000	0.70	0.70	0.67	0.67
2014	NYSE	ROL	Fri, May 19, 2000	0.70	0.70	0.69	0.70
2013	NYSE	ROL	Thu, May 18, 2000	0.75	0.75	0.69	0.69
2012	NYSE	ROL	Wed, May 17, 2000	0.75	0.75	0.75	0.75
2011	NYSE	ROL	Tue, May 16, 2000	0.76	0.77	0.76	0.76
2010	NYSE	ROL	Mon, May 15, 2000	0.81	0.81	0.76	0.76
2009	NYSE	ROL	Fri, May 12, 2000	0.80	0.82	0.80	0.80
2008	NYSE	ROL	Thu, May 11, 2000	0.80	0.82	0.79	0.81
2007	NYSE	ROL	Wed, May 10, 2000	0.82	0.82	0.80	0.80
2006	NYSE	ROL	Tue, May 9, 2000	0.83	0.83	0.82	0.82
2005	NYSE	ROL	Mon, May 8, 2000	0.83	0.83	0.82	0.82
2004	NYSE	ROL	Fri, May 5, 2000	0.84	0.84	0.82	0.83
2003	NYSE	ROL	Thu, May 4, 2000	0.82	0.85	0.82	0.83
2002	NYSE	ROL	Wed, May 3, 2000	0.83	0.83	0.82	0.82
2001	NYSE	ROL	Tue, May 2, 2000	0.84	0.85	0.83	0.83
2000	NYSE	ROL	Mon, May 1, 2000	0.85	0.86	0.84	0.85
1999	NYSE	ROL	Fri, Apr 28, 2000	0.84	0.85	0.83	0.84
1998	NYSE	ROL	Thu, Apr 27, 2000	0.83	0.86	0.82	0.84
1997	NYSE	ROL	Wed, Apr 26, 2000	0.83	0.84	0.83	0.83
1996	NYSE	ROL	Tue, Apr 25, 2000	0.76	0.82	0.76	0.82
1995	NYSE	ROL	Mon, Apr 24, 2000	0.78	0.79	0.77	0.77
1994	NYSE	ROL	Thu, Apr 20, 2000	0.79	0.79	0.77	0.79
1993	NYSE	ROL	Wed, Apr 19, 2000	0.86	0.86	0.79	0.79
1992	NYSE	ROL	Tue, Apr 18, 2000	0.87	0.88	0.86	0.87
1991	NYSE	ROL	Mon, Apr 17, 2000	0.83	0.88	0.83	0.88
1990	NYSE	ROL	Fri, Apr 14, 2000	0.82	0.83	0.82	0.82
1989	NYSE	ROL	Thu, Apr 13, 2000	0.83	0.83	0.82	0.82
1988	NYSE	ROL	Wed, Apr 12, 2000	0.81	0.83	0.81	0.83
1987	NYSE	ROL	Tue, Apr 11, 2000	0.82	0.82	0.82	0.82
1986	NYSE	ROL	Mon, Apr 10, 2000	0.84	0.84	0.82	0.82
1985	NYSE	ROL	Fri, Apr 7, 2000	0.85	0.85	0.83	0.84
1984	NYSE	ROL	Thu, Apr 6, 2000	0.86	0.87	0.85	0.85
1983	NYSE	ROL	Wed, Apr 5, 2000	0.82	0.86	0.82	0.85
1982	NYSE	ROL	Tue, Apr 4, 2000	0.84	0.85	0.82	0.83
1981	NYSE	ROL	Mon, Apr 3, 2000	0.86	0.88	0.83	0.85
1980	NYSE	ROL	Fri, Mar 31, 2000	0.85	0.88	0.84	0.87
1979	NYSE	ROL	Thu, Mar 30, 2000	0.78	0.85	0.78	0.85
1978	NYSE	ROL	Wed, Mar 29, 2000	0.76	0.77	0.76	0.77
1977	NYSE	ROL	Tue, Mar 28, 2000	0.76	0.77	0.75	0.76
1976	NYSE	ROL	Mon, Mar 27, 2000	0.83	0.83	0.76	0.76
1975	NYSE	ROL	Fri, Mar 24, 2000	0.85	0.85	0.83	0.83
1974	NYSE	ROL	Thu, Mar 23, 2000	0.90	0.90	0.86	0.86
1973	NYSE	ROL	Wed, Mar 22, 2000	0.90	0.90	0.90	0.90
1972	NYSE	ROL	Tue, Mar 21, 2000	0.90	0.90	0.90	0.90
1971	NYSE	ROL	Mon, Mar 20, 2000	0.89	0.90	0.89	0.90
1970	NYSE	ROL	Fri, Mar 17, 2000	0.88	0.90	0.88	0.90
1969	NYSE	ROL	Thu, Mar 16, 2000	0.89	0.92	0.89	0.92
1968	NYSE	ROL	Wed, Mar 15, 2000	0.90	0.90	0.89	0.89
1967	NYSE	ROL	Tue, Mar 14, 2000	0.89	0.90	0.89	0.90
1966	NYSE	ROL	Mon, Mar 13, 2000	0.89	0.90	0.89	0.90
1965	NYSE	ROL	Fri, Mar 10, 2000	0.91	0.91	0.90	0.90
1964	NYSE	ROL	Thu, Mar 9, 2000	0.89	0.90	0.89	0.90
1963	NYSE	ROL	Wed, Mar 8, 2000	0.89	0.90	0.89	0.90
1962	NYSE	ROL	Tue, Mar 7, 2000	0.89	0.89	0.88	0.89
1961	NYSE	ROL	Mon, Mar 6, 2000	0.93	0.93	0.89	0.89
1960	NYSE	ROL	Fri, Mar 3, 2000	0.93	0.94	0.93	0.93
1959	NYSE	ROL	Thu, Mar 2, 2000	0.95	0.95	0.94	0.94
1958	NYSE	ROL	Wed, Mar 1, 2000	0.95	0.95	0.93	0.95
1957	NYSE	ROL	Tue, Feb 29, 2000	0.90	0.95	0.90	0.95
1956	NYSE	ROL	Mon, Feb 28, 2000	0.91	0.91	0.89	0.90
1955	NYSE	ROL	Fri, Feb 25, 2000	0.93	0.94	0.91	0.91
1954	NYSE	ROL	Thu, Feb 24, 2000	0.94	0.94	0.93	0.93
1953	NYSE	ROL	Wed, Feb 23, 2000	0.94	0.95	0.94	0.95
1952	NYSE	ROL	Tue, Feb 22, 2000	0.94	0.94	0.93	0.94
1951	NYSE	ROL	Fri, Feb 18, 2000	0.95	0.95	0.94	0.94
1950	NYSE	ROL	Thu, Feb 17, 2000	0.94	0.95	0.94	0.95
1949	NYSE	ROL	Wed, Feb 16, 2000	0.94	0.94	0.93	0.94
1948	NYSE	ROL	Tue, Feb 15, 2000	0.94	0.95	0.93	0.95
1947	NYSE	ROL	Mon, Feb 14, 2000	0.96	0.96	0.93	0.94
1946	NYSE	ROL	Fri, Feb 11, 2000	0.93	0.96	0.93	0.96
1945	NYSE	ROL	Thu, Feb 10, 2000	0.93	0.94	0.92	0.94
1944	NYSE	ROL	Wed, Feb 9, 2000	0.93	0.93	0.93	0.93
1943	NYSE	ROL	Tue, Feb 8, 2000	0.91	0.93	0.91	0.93
1942	NYSE	ROL	Mon, Feb 7, 2000	0.91	0.92	0.91	0.92
1941	NYSE	ROL	Fri, Feb 4, 2000	0.92	0.92	0.91	0.92
1940	NYSE	ROL	Thu, Feb 3, 2000	0.90	0.91	0.90	0.91
1939	NYSE	ROL	Wed, Feb 2, 2000	0.90	0.91	0.89	0.91
1938	NYSE	ROL	Tue, Feb 1, 2000	0.91	0.91	0.90	0.90
1937	NYSE	ROL	Mon, Jan 31, 2000	0.83	0.91	0.83	0.91
1936	NYSE	ROL	Fri, Jan 28, 2000	0.86	0.86	0.84	0.84
1935	NYSE	ROL	Thu, Jan 27, 2000	0.87	0.88	0.85	0.86
1934	NYSE	ROL	Wed, Jan 26, 2000	0.87	0.88	0.86	0.87
1933	NYSE	ROL	Tue, Jan 25, 2000	0.87	0.90	0.86	0.86
1932	NYSE	ROL	Mon, Jan 24, 2000	0.88	0.88	0.85	0.85
1931	NYSE	ROL	Fri, Jan 21, 2000	0.89	0.89	0.88	0.88
1930	NYSE	ROL	Thu, Jan 20, 2000	0.88	0.89	0.88	0.89
1929	NYSE	ROL	Wed, Jan 19, 2000	0.89	0.89	0.88	0.88
1928	NYSE	ROL	Tue, Jan 18, 2000	0.89	0.89	0.88	0.89
1927	NYSE	ROL	Fri, Jan 14, 2000	0.90	0.91	0.90	0.90
1926	NYSE	ROL	Thu, Jan 13, 2000	0.90	0.90	0.89	0.89
1925	NYSE	ROL	Wed, Jan 12, 2000	0.90	0.90	0.89	0.90
1924	NYSE	ROL	Tue, Jan 11, 2000	0.90	0.90	0.90	0.90
1923	NYSE	ROL	Mon, Jan 10, 2000	0.89	0.90	0.89	0.90
1922	NYSE	ROL	Fri, Jan 7, 2000	0.89	0.89	0.89	0.89
1921	NYSE	ROL	Thu, Jan 6, 2000	0.88	0.89	0.88	0.89
1920	NYSE	ROL	Wed, Jan 5, 2000	0.88	0.89	0.87	0.88
1919	NYSE	ROL	Tue, Jan 4, 2000	0.88	0.89	0.88	0.88
1918	NYSE	ROL	Mon, Jan 3, 2000	0.88	0.89	0.86	0.89
1917	NYSE	ROL	Fri, Dec 31, 1999	0.87	0.88	0.87	0.88
1916	NYSE	ROL	Thu, Dec 30, 1999	0.89	0.90	0.87	0.87
1915	NYSE	ROL	Wed, Dec 29, 1999	0.89	0.89	0.87	0.89
1914	NYSE	ROL	Tue, Dec 28, 1999	0.89	0.89	0.88	0.89
1913	NYSE	ROL	Mon, Dec 27, 1999	0.88	0.89	0.87	0.89
1912	NYSE	ROL	Thu, Dec 23, 1999	0.90	0.90	0.88	0.89
1911	NYSE	ROL	Wed, Dec 22, 1999	0.89	0.90	0.86	0.90
1910	NYSE	ROL	Tue, Dec 21, 1999	0.91	0.91	0.88	0.90
1909	NYSE	ROL	Mon, Dec 20, 1999	0.92	0.93	0.91	0.91
1908	NYSE	ROL	Fri, Dec 17, 1999	0.92	0.92	0.91	0.91
1907	NYSE	ROL	Thu, Dec 16, 1999	0.93	0.93	0.93	0.93
1906	NYSE	ROL	Wed, Dec 15, 1999	0.94	0.95	0.93	0.93
1905	NYSE	ROL	Tue, Dec 14, 1999	0.93	0.94	0.93	0.94
1904	NYSE	ROL	Mon, Dec 13, 1999	0.93	0.94	0.93	0.94
1903	NYSE	ROL	Fri, Dec 10, 1999	0.93	0.94	0.91	0.94
1902	NYSE	ROL	Thu, Dec 9, 1999	0.93	0.93	0.92	0.92
1901	NYSE	ROL	Wed, Dec 8, 1999	0.92	0.93	0.92	0.92
1900	NYSE	ROL	Tue, Dec 7, 1999	0.91	0.93	0.91	0.93
1899	NYSE	ROL	Mon, Dec 6, 1999	0.90	0.92	0.90	0.91
1898	NYSE	ROL	Fri, Dec 3, 1999	0.92	0.93	0.91	0.91
1897	NYSE	ROL	Thu, Dec 2, 1999	0.91	0.93	0.91	0.93
1896	NYSE	ROL	Wed, Dec 1, 1999	0.94	0.94	0.90	0.91
1895	NYSE	ROL	Tue, Nov 30, 1999	0.94	0.94	0.94	0.94
1894	NYSE	ROL	Mon, Nov 29, 1999	0.94	0.94	0.93	0.93
1893	NYSE	ROL	Fri, Nov 26, 1999	0.93	0.95	0.93	0.95
1892	NYSE	ROL	Wed, Nov 24, 1999	0.94	0.94	0.93	0.94
1891	NYSE	ROL	Tue, Nov 23, 1999	0.94	0.94	0.93	0.93
1890	NYSE	ROL	Mon, Nov 22, 1999	0.95	0.95	0.94	0.94
1889	NYSE	ROL	Fri, Nov 19, 1999	0.97	0.97	0.94	0.95
1888	NYSE	ROL	Thu, Nov 18, 1999	0.97	0.97	0.96	0.96
1887	NYSE	ROL	Wed, Nov 17, 1999	0.97	0.98	0.96	0.97
1886	NYSE	ROL	Tue, Nov 16, 1999	0.95	0.97	0.95	0.97
1885	NYSE	ROL	Mon, Nov 15, 1999	0.94	0.95	0.94	0.95
1884	NYSE	ROL	Fri, Nov 12, 1999	0.94	0.94	0.93	0.94
1883	NYSE	ROL	Thu, Nov 11, 1999	0.95	0.95	0.94	0.94
1882	NYSE	ROL	Wed, Nov 10, 1999	0.95	0.95	0.95	0.95
1881	NYSE	ROL	Tue, Nov 9, 1999	0.95	0.95	0.95	0.95
1880	NYSE	ROL	Mon, Nov 8, 1999	0.94	0.95	0.94	0.95
1879	NYSE	ROL	Fri, Nov 5, 1999	0.93	0.95	0.93	0.95
1878	NYSE	ROL	Thu, Nov 4, 1999	0.92	0.93	0.92	0.93
1877	NYSE	ROL	Wed, Nov 3, 1999	0.92	0.93	0.92	0.93
1876	NYSE	ROL	Tue, Nov 2, 1999	0.92	0.93	0.92	0.92
1875	NYSE	ROL	Mon, Nov 1, 1999	0.92	0.92	0.91	0.92
1874	NYSE	ROL	Fri, Oct 29, 1999	0.92	0.93	0.92	0.92
1873	NYSE	ROL	Thu, Oct 28, 1999	0.91	0.92	0.91	0.92
1872	NYSE	ROL	Wed, Oct 27, 1999	0.91	0.91	0.91	0.91
1871	NYSE	ROL	Tue, Oct 26, 1999	0.91	0.91	0.91	0.91
1870	NYSE	ROL	Mon, Oct 25, 1999	0.91	0.92	0.91	0.91
1869	NYSE	ROL	Fri, Oct 22, 1999	0.89	0.92	0.89	0.91
1868	NYSE	ROL	Thu, Oct 21, 1999	0.90	0.90	0.89	0.90
1867	NYSE	ROL	Wed, Oct 20, 1999	0.89	0.90	0.89	0.90
1866	NYSE	ROL	Tue, Oct 19, 1999	0.91	0.91	0.89	0.89
1865	NYSE	ROL	Mon, Oct 18, 1999	0.90	0.91	0.90	0.91
1864	NYSE	ROL	Fri, Oct 15, 1999	0.90	0.91	0.90	0.90
1863	NYSE	ROL	Thu, Oct 14, 1999	0.91	0.91	0.91	0.91
1862	NYSE	ROL	Wed, Oct 13, 1999	0.91	0.91	0.91	0.91
1861	NYSE	ROL	Tue, Oct 12, 1999	0.91	0.91	0.91	0.91
1860	NYSE	ROL	Mon, Oct 11, 1999	0.90	0.91	0.90	0.91
1859	NYSE	ROL	Fri, Oct 8, 1999	0.90	0.90	0.90	0.90
1858	NYSE	ROL	Thu, Oct 7, 1999	0.89	0.90	0.89	0.90
1857	NYSE	ROL	Wed, Oct 6, 1999	0.90	0.90	0.88	0.90
1856	NYSE	ROL	Tue, Oct 5, 1999	0.90	0.90	0.89	0.90
1855	NYSE	ROL	Mon, Oct 4, 1999	0.90	0.90	0.90	0.90
1854	NYSE	ROL	Fri, Oct 1, 1999	0.90	0.90	0.89	0.90
1853	NYSE	ROL	Thu, Sep 30, 1999	0.91	0.91	0.90	0.90
1852	NYSE	ROL	Wed, Sep 29, 1999	0.90	0.91	0.90	0.91
1851	NYSE	ROL	Tue, Sep 28, 1999	0.90	0.91	0.90	0.91
1850	NYSE	ROL	Mon, Sep 27, 1999	0.90	0.91	0.90	0.90
1849	NYSE	ROL	Fri, Sep 24, 1999	0.90	0.91	0.90	0.91
1848	NYSE	ROL	Thu, Sep 23, 1999	0.92	0.93	0.91	0.91
1847	NYSE	ROL	Wed, Sep 22, 1999	0.92	0.92	0.92	0.92
1846	NYSE	ROL	Tue, Sep 21, 1999	0.92	0.92	0.92	0.92
1845	NYSE	ROL	Mon, Sep 20, 1999	0.91	0.92	0.91	0.92
1844	NYSE	ROL	Fri, Sep 17, 1999	0.91	0.91	0.91	0.91
1843	NYSE	ROL	Thu, Sep 16, 1999	0.93	0.93	0.92	0.92
1842	NYSE	ROL	Wed, Sep 15, 1999	0.96	0.96	0.93	0.93
1841	NYSE	ROL	Tue, Sep 14, 1999	0.96	0.96	0.95	0.95
1840	NYSE	ROL	Mon, Sep 13, 1999	0.96	0.97	0.96	0.96
1839	NYSE	ROL	Fri, Sep 10, 1999	0.97	0.97	0.96	0.97
1838	NYSE	ROL	Thu, Sep 9, 1999	0.95	0.97	0.95	0.97
1837	NYSE	ROL	Wed, Sep 8, 1999	0.95	0.95	0.94	0.95
1836	NYSE	ROL	Tue, Sep 7, 1999	0.93	0.95	0.93	0.95
1835	NYSE	ROL	Fri, Sep 3, 1999	0.94	0.94	0.93	0.93
1834	NYSE	ROL	Thu, Sep 2, 1999	0.94	0.94	0.93	0.94
1833	NYSE	ROL	Wed, Sep 1, 1999	0.92	0.94	0.92	0.94
1832	NYSE	ROL	Tue, Aug 31, 1999	0.92	0.92	0.92	0.92
1831	NYSE	ROL	Mon, Aug 30, 1999	0.94	0.94	0.92	0.92
1830	NYSE	ROL	Fri, Aug 27, 1999	0.95	0.95	0.94	0.94
1829	NYSE	ROL	Thu, Aug 26, 1999	0.94	0.95	0.94	0.95
1828	NYSE	ROL	Wed, Aug 25, 1999	0.95	0.95	0.94	0.94
1827	NYSE	ROL	Tue, Aug 24, 1999	0.96	0.96	0.95	0.95
1826	NYSE	ROL	Mon, Aug 23, 1999	0.97	0.98	0.97	0.97
1825	NYSE	ROL	Fri, Aug 20, 1999	0.97	0.97	0.96	0.97
1824	NYSE	ROL	Thu, Aug 19, 1999	0.94	0.97	0.94	0.97
1823	NYSE	ROL	Wed, Aug 18, 1999	0.94	0.95	0.94	0.94
1822	NYSE	ROL	Tue, Aug 17, 1999	0.95	0.96	0.94	0.94
1821	NYSE	ROL	Mon, Aug 16, 1999	0.94	0.95	0.94	0.95
1820	NYSE	ROL	Fri, Aug 13, 1999	0.94	0.95	0.94	0.94
1819	NYSE	ROL	Thu, Aug 12, 1999	0.95	0.95	0.94	0.94
1818	NYSE	ROL	Wed, Aug 11, 1999	0.95	0.95	0.94	0.95
1817	NYSE	ROL	Tue, Aug 10, 1999	0.94	0.94	0.93	0.94
1816	NYSE	ROL	Mon, Aug 9, 1999	0.95	0.95	0.94	0.94
1815	NYSE	ROL	Fri, Aug 6, 1999	0.94	0.95	0.94	0.95
1814	NYSE	ROL	Thu, Aug 5, 1999	0.96	0.96	0.94	0.94
1813	NYSE	ROL	Wed, Aug 4, 1999	0.98	0.98	0.94	0.95
1812	NYSE	ROL	Tue, Aug 3, 1999	0.99	1.00	0.97	0.98
1811	NYSE	ROL	Mon, Aug 2, 1999	1.00	1.00	0.99	0.99
1810	NYSE	ROL	Fri, Jul 30, 1999	1.00	1.00	0.99	1.00
1809	NYSE	ROL	Thu, Jul 29, 1999	1.00	1.00	0.96	1.00
1808	NYSE	ROL	Wed, Jul 28, 1999	0.99	1.00	0.98	1.00
1807	NYSE	ROL	Tue, Jul 27, 1999	0.94	1.00	0.94	0.99
1806	NYSE	ROL	Mon, Jul 26, 1999	0.94	0.94	0.94	0.94
1805	NYSE	ROL	Fri, Jul 23, 1999	0.95	0.95	0.94	0.94
1804	NYSE	ROL	Thu, Jul 22, 1999	0.97	0.97	0.95	0.95
1803	NYSE	ROL	Wed, Jul 21, 1999	0.98	0.98	0.96	0.97
1802	NYSE	ROL	Tue, Jul 20, 1999	0.97	1.00	0.97	0.97
1801	NYSE	ROL	Mon, Jul 19, 1999	0.98	0.99	0.97	0.98
1800	NYSE	ROL	Fri, Jul 16, 1999	0.98	0.98	0.97	0.98
1799	NYSE	ROL	Thu, Jul 15, 1999	0.96	0.98	0.96	0.98
1798	NYSE	ROL	Wed, Jul 14, 1999	0.94	0.96	0.94	0.96
1797	NYSE	ROL	Tue, Jul 13, 1999	0.95	0.95	0.93	0.94
1796	NYSE	ROL	Mon, Jul 12, 1999	0.98	0.98	0.95	0.95
1795	NYSE	ROL	Fri, Jul 9, 1999	1.00	1.00	0.98	0.99
1794	NYSE	ROL	Thu, Jul 8, 1999	0.98	1.00	0.97	1.00
1793	NYSE	ROL	Wed, Jul 7, 1999	0.98	0.98	0.97	0.97
1792	NYSE	ROL	Tue, Jul 6, 1999	0.94	0.98	0.94	0.98
1791	NYSE	ROL	Fri, Jul 2, 1999	0.92	0.95	0.92	0.95
1790	NYSE	ROL	Thu, Jul 1, 1999	0.93	0.93	0.91	0.92
1789	NYSE	ROL	Wed, Jun 30, 1999	0.95	0.95	0.93	0.93
1788	NYSE	ROL	Tue, Jun 29, 1999	0.95	0.95	0.94	0.95
1787	NYSE	ROL	Mon, Jun 28, 1999	0.95	0.95	0.94	0.94
1786	NYSE	ROL	Fri, Jun 25, 1999	0.94	0.95	0.94	0.95
1785	NYSE	ROL	Thu, Jun 24, 1999	0.95	0.95	0.94	0.94
1784	NYSE	ROL	Wed, Jun 23, 1999	0.95	0.96	0.95	0.96
1783	NYSE	ROL	Tue, Jun 22, 1999	0.96	0.96	0.95	0.95
1782	NYSE	ROL	Mon, Jun 21, 1999	0.95	0.96	0.95	0.96
1781	NYSE	ROL	Fri, Jun 18, 1999	0.95	0.95	0.94	0.95
1780	NYSE	ROL	Thu, Jun 17, 1999	0.96	0.97	0.95	0.96
1779	NYSE	ROL	Wed, Jun 16, 1999	0.96	0.96	0.95	0.95
1778	NYSE	ROL	Tue, Jun 15, 1999	0.96	0.97	0.96	0.96
1777	NYSE	ROL	Mon, Jun 14, 1999	0.97	0.97	0.95	0.95
1776	NYSE	ROL	Fri, Jun 11, 1999	0.98	0.98	0.97	0.98
1775	NYSE	ROL	Thu, Jun 10, 1999	0.97	0.98	0.97	0.97
1774	NYSE	ROL	Wed, Jun 9, 1999	0.97	0.98	0.97	0.97
1773	NYSE	ROL	Tue, Jun 8, 1999	0.98	0.99	0.98	0.98
1772	NYSE	ROL	Mon, Jun 7, 1999	0.97	0.99	0.97	0.99
1771	NYSE	ROL	Fri, Jun 4, 1999	0.95	0.97	0.94	0.97
1770	NYSE	ROL	Thu, Jun 3, 1999	0.96	0.96	0.94	0.94
1769	NYSE	ROL	Wed, Jun 2, 1999	0.97	0.97	0.96	0.96
1768	NYSE	ROL	Tue, Jun 1, 1999	0.99	0.99	0.96	0.97
1767	NYSE	ROL	Fri, May 28, 1999	0.95	1.00	0.95	0.98
1766	NYSE	ROL	Thu, May 27, 1999	0.94	0.95	0.94	0.95
1765	NYSE	ROL	Wed, May 26, 1999	0.97	0.97	0.94	0.94
1764	NYSE	ROL	Tue, May 25, 1999	0.97	0.98	0.97	0.97
1763	NYSE	ROL	Mon, May 24, 1999	0.97	0.97	0.97	0.97
1762	NYSE	ROL	Fri, May 21, 1999	0.95	0.97	0.95	0.97
1761	NYSE	ROL	Thu, May 20, 1999	0.97	0.97	0.95	0.95
1760	NYSE	ROL	Wed, May 19, 1999	0.97	0.97	0.96	0.96
1759	NYSE	ROL	Tue, May 18, 1999	0.96	0.97	0.96	0.97
1758	NYSE	ROL	Mon, May 17, 1999	0.97	0.97	0.95	0.95
1757	NYSE	ROL	Fri, May 14, 1999	0.98	0.98	0.97	0.97
1756	NYSE	ROL	Thu, May 13, 1999	0.98	0.98	0.97	0.97
1755	NYSE	ROL	Wed, May 12, 1999	0.99	0.99	0.97	0.98
1754	NYSE	ROL	Tue, May 11, 1999	0.97	0.99	0.97	0.99
1753	NYSE	ROL	Mon, May 10, 1999	0.98	0.98	0.96	0.96
1752	NYSE	ROL	Fri, May 7, 1999	0.98	0.98	0.97	0.98
1751	NYSE	ROL	Thu, May 6, 1999	0.97	0.98	0.97	0.98
1750	NYSE	ROL	Wed, May 5, 1999	1.00	1.00	0.98	0.98
1749	NYSE	ROL	Tue, May 4, 1999	1.00	1.01	1.00	1.00
1748	NYSE	ROL	Mon, May 3, 1999	0.98	1.01	0.98	1.00
1747	NYSE	ROL	Fri, Apr 30, 1999	1.00	1.01	0.99	0.99
1746	NYSE	ROL	Thu, Apr 29, 1999	0.98	1.00	0.98	0.99
1745	NYSE	ROL	Wed, Apr 28, 1999	0.99	0.99	0.98	0.98
1744	NYSE	ROL	Tue, Apr 27, 1999	0.98	1.00	0.98	0.99
1743	NYSE	ROL	Mon, Apr 26, 1999	0.95	0.97	0.95	0.97
1742	NYSE	ROL	Fri, Apr 23, 1999	0.94	0.95	0.94	0.95
1741	NYSE	ROL	Thu, Apr 22, 1999	0.93	0.93	0.92	0.93
1740	NYSE	ROL	Wed, Apr 21, 1999	0.93	0.95	0.93	0.93
1739	NYSE	ROL	Tue, Apr 20, 1999	0.91	0.93	0.91	0.93
1738	NYSE	ROL	Mon, Apr 19, 1999	0.98	1.02	0.91	0.92
1737	NYSE	ROL	Fri, Apr 16, 1999	0.98	0.99	0.98	0.98
1736	NYSE	ROL	Thu, Apr 15, 1999	0.95	0.99	0.95	0.99
1735	NYSE	ROL	Wed, Apr 14, 1999	0.97	1.00	0.97	0.97
1734	NYSE	ROL	Tue, Apr 13, 1999	1.00	1.00	0.97	0.97
1733	NYSE	ROL	Mon, Apr 12, 1999	1.01	1.01	1.00	1.01
1732	NYSE	ROL	Fri, Apr 9, 1999	1.00	1.01	1.00	1.01
1731	NYSE	ROL	Thu, Apr 8, 1999	1.00	1.00	0.99	1.00
1730	NYSE	ROL	Wed, Apr 7, 1999	1.00	1.00	0.98	0.99
1729	NYSE	ROL	Tue, Apr 6, 1999	1.00	1.00	0.99	1.00
1728	NYSE	ROL	Mon, Apr 5, 1999	0.99	1.00	0.98	1.00
1727	NYSE	ROL	Thu, Apr 1, 1999	0.98	0.99	0.98	0.98
1726	NYSE	ROL	Wed, Mar 31, 1999	1.00	1.01	0.98	0.98
1725	NYSE	ROL	Tue, Mar 30, 1999	1.00	1.00	0.99	0.99
1724	NYSE	ROL	Mon, Mar 29, 1999	0.96	1.00	0.96	1.00
1723	NYSE	ROL	Fri, Mar 26, 1999	0.97	0.98	0.96	0.96
1722	NYSE	ROL	Thu, Mar 25, 1999	0.94	0.98	0.94	0.98
1721	NYSE	ROL	Wed, Mar 24, 1999	0.93	0.94	0.93	0.94
1720	NYSE	ROL	Tue, Mar 23, 1999	0.94	0.94	0.93	0.93
1719	NYSE	ROL	Mon, Mar 22, 1999	0.94	0.94	0.94	0.94
1718	NYSE	ROL	Fri, Mar 19, 1999	0.94	0.94	0.93	0.93
1717	NYSE	ROL	Thu, Mar 18, 1999	0.96	0.96	0.94	0.94
1716	NYSE	ROL	Wed, Mar 17, 1999	0.98	0.99	0.96	0.97
1715	NYSE	ROL	Tue, Mar 16, 1999	0.99	0.99	0.98	0.98
1714	NYSE	ROL	Mon, Mar 15, 1999	0.97	0.98	0.97	0.98
1713	NYSE	ROL	Fri, Mar 12, 1999	0.98	0.98	0.96	0.97
1712	NYSE	ROL	Thu, Mar 11, 1999	0.97	0.99	0.97	0.98
1711	NYSE	ROL	Wed, Mar 10, 1999	0.97	0.98	0.97	0.97
1710	NYSE	ROL	Tue, Mar 9, 1999	0.97	0.97	0.96	0.96
1709	NYSE	ROL	Mon, Mar 8, 1999	0.97	0.97	0.95	0.97
1708	NYSE	ROL	Fri, Mar 5, 1999	0.97	0.97	0.96	0.96
1707	NYSE	ROL	Thu, Mar 4, 1999	0.97	0.97	0.96	0.97
1706	NYSE	ROL	Wed, Mar 3, 1999	0.97	0.97	0.96	0.96
1705	NYSE	ROL	Tue, Mar 2, 1999	0.96	0.97	0.96	0.96
1704	NYSE	ROL	Mon, Mar 1, 1999	0.94	0.96	0.94	0.95
1703	NYSE	ROL	Fri, Feb 26, 1999	0.93	0.94	0.93	0.94
1702	NYSE	ROL	Thu, Feb 25, 1999	0.91	0.93	0.91	0.93
1701	NYSE	ROL	Wed, Feb 24, 1999	0.91	0.92	0.91	0.91
1700	NYSE	ROL	Tue, Feb 23, 1999	0.92	0.92	0.91	0.91
1699	NYSE	ROL	Mon, Feb 22, 1999	0.89	0.91	0.89	0.91
1698	NYSE	ROL	Fri, Feb 19, 1999	0.89	0.89	0.89	0.89
1697	NYSE	ROL	Thu, Feb 18, 1999	0.89	0.89	0.89	0.89
1696	NYSE	ROL	Wed, Feb 17, 1999	0.89	0.89	0.88	0.89
1695	NYSE	ROL	Tue, Feb 16, 1999	0.89	0.89	0.87	0.89
1694	NYSE	ROL	Fri, Feb 12, 1999	0.90	0.90	0.87	0.88
1693	NYSE	ROL	Thu, Feb 11, 1999	0.89	0.89	0.88	0.89
1692	NYSE	ROL	Wed, Feb 10, 1999	0.89	0.90	0.88	0.88
1691	NYSE	ROL	Tue, Feb 9, 1999	0.89	0.90	0.86	0.90
1690	NYSE	ROL	Mon, Feb 8, 1999	0.90	0.90	0.89	0.89
1689	NYSE	ROL	Fri, Feb 5, 1999	0.94	0.94	0.91	0.92
1688	NYSE	ROL	Thu, Feb 4, 1999	0.97	0.97	0.94	0.94
1687	NYSE	ROL	Wed, Feb 3, 1999	0.97	0.97	0.97	0.97
1686	NYSE	ROL	Tue, Feb 2, 1999	0.97	0.97	0.94	0.96
1685	NYSE	ROL	Mon, Feb 1, 1999	0.98	0.98	0.96	0.97
1684	NYSE	ROL	Fri, Jan 29, 1999	1.00	1.00	0.98	0.98
1683	NYSE	ROL	Thu, Jan 28, 1999	0.99	1.00	0.99	0.99
1682	NYSE	ROL	Wed, Jan 27, 1999	0.95	0.98	0.95	0.98
1681	NYSE	ROL	Tue, Jan 26, 1999	0.94	0.96	0.94	0.95
1680	NYSE	ROL	Mon, Jan 25, 1999	0.96	0.96	0.93	0.95
1679	NYSE	ROL	Fri, Jan 22, 1999	0.96	0.96	0.95	0.96
1678	NYSE	ROL	Thu, Jan 21, 1999	0.97	0.97	0.95	0.96
1677	NYSE	ROL	Wed, Jan 20, 1999	1.00	1.00	0.97	0.97
1676	NYSE	ROL	Tue, Jan 19, 1999	1.01	1.02	0.99	0.99
1675	NYSE	ROL	Fri, Jan 15, 1999	0.95	1.01	0.94	1.01
1674	NYSE	ROL	Thu, Jan 14, 1999	0.96	0.96	0.94	0.94
1673	NYSE	ROL	Wed, Jan 13, 1999	0.94	0.96	0.94	0.96
1672	NYSE	ROL	Tue, Jan 12, 1999	0.97	0.97	0.94	0.95
1671	NYSE	ROL	Mon, Jan 11, 1999	1.00	1.00	0.98	0.98
1670	NYSE	ROL	Fri, Jan 8, 1999	1.02	1.02	1.00	1.00
1669	NYSE	ROL	Thu, Jan 7, 1999	1.04	1.04	1.01	1.02
1668	NYSE	ROL	Wed, Jan 6, 1999	1.03	1.04	1.02	1.04
1667	NYSE	ROL	Tue, Jan 5, 1999	1.03	1.04	1.03	1.04
1666	NYSE	ROL	Mon, Jan 4, 1999	1.02	1.04	1.02	1.03
1665	NYSE	ROL	Thu, Dec 31, 1998	1.01	1.02	1.00	1.02
1664	NYSE	ROL	Wed, Dec 30, 1998	1.00	1.00	1.00	1.00
1663	NYSE	ROL	Tue, Dec 29, 1998	1.00	1.00	0.98	1.00
1662	NYSE	ROL	Mon, Dec 28, 1998	1.00	1.00	0.99	1.00
1661	NYSE	ROL	Thu, Dec 24, 1998	1.00	1.00	1.00	1.00
1660	NYSE	ROL	Wed, Dec 23, 1998	1.01	1.01	1.00	1.00
1659	NYSE	ROL	Tue, Dec 22, 1998	1.00	1.00	0.99	0.99
1658	NYSE	ROL	Mon, Dec 21, 1998	0.95	1.00	0.95	1.00
1657	NYSE	ROL	Fri, Dec 18, 1998	0.95	0.97	0.94	0.95
1656	NYSE	ROL	Thu, Dec 17, 1998	0.99	1.00	0.92	0.95
1655	NYSE	ROL	Wed, Dec 16, 1998	1.00	1.00	0.99	1.00
1654	NYSE	ROL	Tue, Dec 15, 1998	1.00	1.01	1.00	1.00
1653	NYSE	ROL	Mon, Dec 14, 1998	1.00	1.00	1.00	1.00
1652	NYSE	ROL	Fri, Dec 11, 1998	1.00	1.01	1.00	1.01
1651	NYSE	ROL	Thu, Dec 10, 1998	1.01	1.02	1.01	1.01
1650	NYSE	ROL	Wed, Dec 9, 1998	1.01	1.01	1.00	1.01
1649	NYSE	ROL	Tue, Dec 8, 1998	1.02	1.02	1.01	1.01
1648	NYSE	ROL	Mon, Dec 7, 1998	1.01	1.02	1.01	1.02
1647	NYSE	ROL	Fri, Dec 4, 1998	1.00	1.01	1.00	1.01
1646	NYSE	ROL	Thu, Dec 3, 1998	0.99	1.00	0.98	1.00
1645	NYSE	ROL	Wed, Dec 2, 1998	1.00	1.00	0.99	0.99
1644	NYSE	ROL	Tue, Dec 1, 1998	1.00	1.01	0.99	1.00
1643	NYSE	ROL	Mon, Nov 30, 1998	1.00	1.01	1.00	1.00
1642	NYSE	ROL	Fri, Nov 27, 1998	1.02	1.02	1.01	1.01
1641	NYSE	ROL	Wed, Nov 25, 1998	1.01	1.02	1.01	1.02
1640	NYSE	ROL	Tue, Nov 24, 1998	1.02	1.02	1.01	1.02
1639	NYSE	ROL	Mon, Nov 23, 1998	1.02	1.02	1.01	1.01
1638	NYSE	ROL	Fri, Nov 20, 1998	1.01	1.02	1.01	1.01
1637	NYSE	ROL	Thu, Nov 19, 1998	1.02	1.02	1.00	1.01
1636	NYSE	ROL	Wed, Nov 18, 1998	1.02	1.02	1.02	1.02
1635	NYSE	ROL	Tue, Nov 17, 1998	1.02	1.03	1.02	1.02
1634	NYSE	ROL	Mon, Nov 16, 1998	1.01	1.02	1.01	1.01
1633	NYSE	ROL	Fri, Nov 13, 1998	1.02	1.02	1.00	1.01
1632	NYSE	ROL	Thu, Nov 12, 1998	1.02	1.02	1.01	1.02
1631	NYSE	ROL	Wed, Nov 11, 1998	1.02	1.02	1.01	1.01
1630	NYSE	ROL	Tue, Nov 10, 1998	1.02	1.02	1.01	1.01
1629	NYSE	ROL	Mon, Nov 9, 1998	1.04	1.04	1.01	1.02
1628	NYSE	ROL	Fri, Nov 6, 1998	1.02	1.04	1.02	1.04
1627	NYSE	ROL	Thu, Nov 5, 1998	1.01	1.03	1.00	1.02
1626	NYSE	ROL	Wed, Nov 4, 1998	1.04	1.04	1.00	1.01
1625	NYSE	ROL	Tue, Nov 3, 1998	1.02	1.03	1.01	1.03
1624	NYSE	ROL	Mon, Nov 2, 1998	1.02	1.03	1.02	1.02
1623	NYSE	ROL	Fri, Oct 30, 1998	0.99	1.01	0.99	1.01
1622	NYSE	ROL	Thu, Oct 29, 1998	0.96	0.99	0.95	0.98
1621	NYSE	ROL	Wed, Oct 28, 1998	0.97	0.98	0.96	0.96
1620	NYSE	ROL	Tue, Oct 27, 1998	0.98	0.98	0.97	0.98
1619	NYSE	ROL	Mon, Oct 26, 1998	1.00	1.00	0.97	0.98
1618	NYSE	ROL	Fri, Oct 23, 1998	0.99	1.01	0.99	1.00
1617	NYSE	ROL	Thu, Oct 22, 1998	0.98	0.99	0.98	0.99
1616	NYSE	ROL	Wed, Oct 21, 1998	0.98	1.00	0.98	0.98
1615	NYSE	ROL	Tue, Oct 20, 1998	0.97	0.99	0.97	0.98
1614	NYSE	ROL	Mon, Oct 19, 1998	0.94	0.98	0.94	0.97
1613	NYSE	ROL	Fri, Oct 16, 1998	0.94	0.95	0.93	0.94
1612	NYSE	ROL	Thu, Oct 15, 1998	0.92	0.95	0.92	0.95
1611	NYSE	ROL	Wed, Oct 14, 1998	0.92	0.94	0.92	0.93
1610	NYSE	ROL	Tue, Oct 13, 1998	0.91	0.93	0.90	0.92
1609	NYSE	ROL	Mon, Oct 12, 1998	0.94	0.95	0.91	0.91
1608	NYSE	ROL	Fri, Oct 9, 1998	0.91	0.93	0.91	0.93
1607	NYSE	ROL	Thu, Oct 8, 1998	0.93	0.93	0.89	0.90
1606	NYSE	ROL	Wed, Oct 7, 1998	0.94	0.94	0.93	0.93
1605	NYSE	ROL	Tue, Oct 6, 1998	0.95	0.95	0.93	0.94
1604	NYSE	ROL	Mon, Oct 5, 1998	0.96	0.97	0.95	0.96
1603	NYSE	ROL	Fri, Oct 2, 1998	0.97	1.00	0.95	0.96
1602	NYSE	ROL	Thu, Oct 1, 1998	1.04	1.04	0.96	0.97
1601	NYSE	ROL	Wed, Sep 30, 1998	1.04	1.04	1.04	1.04
1600	NYSE	ROL	Tue, Sep 29, 1998	1.05	1.06	1.04	1.04
1599	NYSE	ROL	Mon, Sep 28, 1998	1.04	1.06	1.03	1.05
1598	NYSE	ROL	Fri, Sep 25, 1998	1.06	1.06	1.02	1.04
1597	NYSE	ROL	Thu, Sep 24, 1998	1.07	1.08	1.06	1.06
1596	NYSE	ROL	Wed, Sep 23, 1998	1.05	1.09	1.03	1.07
1595	NYSE	ROL	Tue, Sep 22, 1998	1.02	1.05	1.02	1.03
1594	NYSE	ROL	Mon, Sep 21, 1998	1.02	1.02	1.00	1.02
1593	NYSE	ROL	Fri, Sep 18, 1998	1.02	1.05	1.01	1.03
1592	NYSE	ROL	Thu, Sep 17, 1998	1.02	1.02	1.01	1.02
1591	NYSE	ROL	Wed, Sep 16, 1998	1.05	1.05	1.02	1.03
1590	NYSE	ROL	Tue, Sep 15, 1998	1.05	1.05	1.04	1.05
1589	NYSE	ROL	Mon, Sep 14, 1998	1.05	1.06	1.05	1.05
1588	NYSE	ROL	Fri, Sep 11, 1998	1.01	1.05	1.01	1.05
1587	NYSE	ROL	Thu, Sep 10, 1998	1.03	1.03	1.01	1.01
1586	NYSE	ROL	Wed, Sep 9, 1998	1.05	1.05	1.03	1.03
1585	NYSE	ROL	Tue, Sep 8, 1998	1.01	1.05	1.01	1.05
1584	NYSE	ROL	Fri, Sep 4, 1998	1.00	1.00	1.00	1.00
1583	NYSE	ROL	Thu, Sep 3, 1998	1.00	1.00	0.98	1.00
1582	NYSE	ROL	Wed, Sep 2, 1998	1.05	1.05	1.00	1.00
1581	NYSE	ROL	Tue, Sep 1, 1998	1.07	1.08	1.05	1.05
1580	NYSE	ROL	Mon, Aug 31, 1998	1.12	1.12	1.07	1.07
1579	NYSE	ROL	Fri, Aug 28, 1998	1.10	1.10	1.10	1.10
1578	NYSE	ROL	Thu, Aug 27, 1998	1.16	1.16	1.10	1.10
1577	NYSE	ROL	Wed, Aug 26, 1998	1.18	1.18	1.16	1.16
1576	NYSE	ROL	Tue, Aug 25, 1998	1.19	1.19	1.17	1.18
1575	NYSE	ROL	Mon, Aug 24, 1998	1.17	1.19	1.17	1.18
1574	NYSE	ROL	Fri, Aug 21, 1998	1.17	1.17	1.17	1.17
1573	NYSE	ROL	Thu, Aug 20, 1998	1.17	1.18	1.17	1.17
1572	NYSE	ROL	Wed, Aug 19, 1998	1.19	1.19	1.17	1.17
1571	NYSE	ROL	Tue, Aug 18, 1998	1.18	1.19	1.16	1.17
1570	NYSE	ROL	Mon, Aug 17, 1998	1.18	1.20	1.18	1.18
1569	NYSE	ROL	Fri, Aug 14, 1998	1.17	1.20	1.17	1.18
1568	NYSE	ROL	Thu, Aug 13, 1998	1.18	1.18	1.17	1.17
1567	NYSE	ROL	Wed, Aug 12, 1998	1.17	1.19	1.17	1.18
1566	NYSE	ROL	Tue, Aug 11, 1998	1.17	1.17	1.15	1.16
1565	NYSE	ROL	Mon, Aug 10, 1998	1.19	1.19	1.17	1.17
1564	NYSE	ROL	Fri, Aug 7, 1998	1.21	1.21	1.19	1.20
1563	NYSE	ROL	Thu, Aug 6, 1998	1.17	1.21	1.17	1.20
1562	NYSE	ROL	Wed, Aug 5, 1998	1.19	1.19	1.17	1.18
1561	NYSE	ROL	Tue, Aug 4, 1998	1.19	1.19	1.17	1.19
1560	NYSE	ROL	Mon, Aug 3, 1998	1.21	1.21	1.19	1.19
1559	NYSE	ROL	Fri, Jul 31, 1998	1.21	1.21	1.20	1.20
1558	NYSE	ROL	Thu, Jul 30, 1998	1.19	1.21	1.19	1.21
1557	NYSE	ROL	Wed, Jul 29, 1998	1.18	1.19	1.18	1.19
1556	NYSE	ROL	Tue, Jul 28, 1998	1.19	1.20	1.19	1.19
1555	NYSE	ROL	Mon, Jul 27, 1998	1.19	1.19	1.17	1.19
1554	NYSE	ROL	Fri, Jul 24, 1998	1.17	1.19	1.17	1.18
1553	NYSE	ROL	Thu, Jul 23, 1998	1.19	1.19	1.17	1.17
1552	NYSE	ROL	Wed, Jul 22, 1998	1.19	1.20	1.19	1.20
1551	NYSE	ROL	Tue, Jul 21, 1998	1.21	1.21	1.19	1.20
1550	NYSE	ROL	Mon, Jul 20, 1998	1.19	1.22	1.18	1.22
1549	NYSE	ROL	Fri, Jul 17, 1998	1.20	1.20	1.19	1.19
1548	NYSE	ROL	Thu, Jul 16, 1998	1.19	1.20	1.19	1.19
1547	NYSE	ROL	Wed, Jul 15, 1998	1.18	1.19	1.18	1.19
1546	NYSE	ROL	Tue, Jul 14, 1998	1.18	1.19	1.18	1.18
1545	NYSE	ROL	Mon, Jul 13, 1998	1.20	1.20	1.19	1.19
1544	NYSE	ROL	Fri, Jul 10, 1998	1.20	1.22	1.20	1.20
1543	NYSE	ROL	Thu, Jul 9, 1998	1.20	1.20	1.19	1.20
1542	NYSE	ROL	Wed, Jul 8, 1998	1.20	1.20	1.19	1.20
1541	NYSE	ROL	Tue, Jul 7, 1998	1.21	1.21	1.19	1.20
1540	NYSE	ROL	Mon, Jul 6, 1998	1.20	1.21	1.20	1.21
1539	NYSE	ROL	Thu, Jul 2, 1998	1.20	1.21	1.20	1.20
1538	NYSE	ROL	Wed, Jul 1, 1998	1.20	1.21	1.19	1.21
1537	NYSE	ROL	Tue, Jun 30, 1998	1.21	1.21	1.19	1.20
1536	NYSE	ROL	Mon, Jun 29, 1998	1.19	1.20	1.19	1.20
1535	NYSE	ROL	Fri, Jun 26, 1998	1.18	1.19	1.18	1.18
1534	NYSE	ROL	Thu, Jun 25, 1998	1.18	1.19	1.18	1.18
1533	NYSE	ROL	Wed, Jun 24, 1998	1.19	1.19	1.19	1.19
1532	NYSE	ROL	Tue, Jun 23, 1998	1.19	1.19	1.19	1.19
1531	NYSE	ROL	Mon, Jun 22, 1998	1.18	1.19	1.18	1.19
1530	NYSE	ROL	Fri, Jun 19, 1998	1.18	1.19	1.18	1.18
1529	NYSE	ROL	Thu, Jun 18, 1998	1.18	1.18	1.17	1.18
1528	NYSE	ROL	Wed, Jun 17, 1998	1.17	1.19	1.17	1.18
1527	NYSE	ROL	Tue, Jun 16, 1998	1.17	1.17	1.16	1.17
1526	NYSE	ROL	Mon, Jun 15, 1998	1.17	1.18	1.17	1.17
1525	NYSE	ROL	Fri, Jun 12, 1998	1.17	1.17	1.17	1.17
1524	NYSE	ROL	Thu, Jun 11, 1998	1.20	1.20	1.17	1.18
1523	NYSE	ROL	Wed, Jun 10, 1998	1.20	1.20	1.19	1.19
1522	NYSE	ROL	Tue, Jun 9, 1998	1.19	1.20	1.19	1.20
1521	NYSE	ROL	Mon, Jun 8, 1998	1.18	1.20	1.18	1.19
1520	NYSE	ROL	Fri, Jun 5, 1998	1.17	1.17	1.17	1.17
1519	NYSE	ROL	Thu, Jun 4, 1998	1.17	1.17	1.17	1.17
1518	NYSE	ROL	Wed, Jun 3, 1998	1.18	1.19	1.17	1.17
1517	NYSE	ROL	Tue, Jun 2, 1998	1.20	1.20	1.17	1.18
1516	NYSE	ROL	Mon, Jun 1, 1998	1.21	1.21	1.19	1.19
1515	NYSE	ROL	Fri, May 29, 1998	1.21	1.22	1.20	1.21
1514	NYSE	ROL	Thu, May 28, 1998	1.18	1.21	1.18	1.20
1513	NYSE	ROL	Wed, May 27, 1998	1.19	1.20	1.18	1.18
1512	NYSE	ROL	Tue, May 26, 1998	1.20	1.20	1.19	1.19
1511	NYSE	ROL	Fri, May 22, 1998	1.20	1.21	1.19	1.20
1510	NYSE	ROL	Thu, May 21, 1998	1.20	1.21	1.19	1.20
1509	NYSE	ROL	Wed, May 20, 1998	1.20	1.20	1.19	1.19
1508	NYSE	ROL	Tue, May 19, 1998	1.19	1.19	1.18	1.19
1507	NYSE	ROL	Mon, May 18, 1998	1.20	1.20	1.18	1.19
1506	NYSE	ROL	Fri, May 15, 1998	1.20	1.24	1.19	1.19
1505	NYSE	ROL	Thu, May 14, 1998	1.20	1.21	1.19	1.20
1504	NYSE	ROL	Wed, May 13, 1998	1.19	1.21	1.19	1.20
1503	NYSE	ROL	Tue, May 12, 1998	1.18	1.20	1.17	1.19
1502	NYSE	ROL	Mon, May 11, 1998	1.19	1.19	1.17	1.18
1501	NYSE	ROL	Fri, May 8, 1998	1.17	1.19	1.17	1.19
1500	NYSE	ROL	Thu, May 7, 1998	1.17	1.18	1.17	1.17
1499	NYSE	ROL	Wed, May 6, 1998	1.16	1.18	1.16	1.17
1498	NYSE	ROL	Tue, May 5, 1998	1.17	1.17	1.17	1.17
1497	NYSE	ROL	Mon, May 4, 1998	1.17	1.17	1.17	1.17
1496	NYSE	ROL	Fri, May 1, 1998	1.17	1.17	1.14	1.17
1495	NYSE	ROL	Thu, Apr 30, 1998	1.17	1.17	1.16	1.17
1494	NYSE	ROL	Wed, Apr 29, 1998	1.16	1.17	1.16	1.17
1493	NYSE	ROL	Tue, Apr 28, 1998	1.17	1.17	1.15	1.15
1492	NYSE	ROL	Mon, Apr 27, 1998	1.19	1.19	1.14	1.16
1491	NYSE	ROL	Fri, Apr 24, 1998	1.19	1.19	1.19	1.19
1490	NYSE	ROL	Thu, Apr 23, 1998	1.20	1.20	1.19	1.19
1489	NYSE	ROL	Wed, Apr 22, 1998	1.19	1.20	1.19	1.19
1488	NYSE	ROL	Tue, Apr 21, 1998	1.21	1.21	1.19	1.19
1487	NYSE	ROL	Mon, Apr 20, 1998	1.23	1.23	1.21	1.21
1486	NYSE	ROL	Fri, Apr 17, 1998	1.20	1.22	1.19	1.22
1485	NYSE	ROL	Thu, Apr 16, 1998	1.21	1.21	1.19	1.19
1484	NYSE	ROL	Wed, Apr 15, 1998	1.22	1.23	1.21	1.21
1483	NYSE	ROL	Tue, Apr 14, 1998	1.21	1.24	1.21	1.21
1482	NYSE	ROL	Mon, Apr 13, 1998	1.21	1.21	1.18	1.20
1481	NYSE	ROL	Thu, Apr 9, 1998	1.23	1.24	1.20	1.20
1480	NYSE	ROL	Wed, Apr 8, 1998	1.22	1.23	1.22	1.23
1479	NYSE	ROL	Tue, Apr 7, 1998	1.23	1.23	1.19	1.21
1478	NYSE	ROL	Mon, Apr 6, 1998	1.23	1.23	1.22	1.22
1477	NYSE	ROL	Fri, Apr 3, 1998	1.22	1.23	1.21	1.22
1476	NYSE	ROL	Thu, Apr 2, 1998	1.23	1.23	1.21	1.21
1475	NYSE	ROL	Wed, Apr 1, 1998	1.23	1.23	1.21	1.23
1474	NYSE	ROL	Tue, Mar 31, 1998	1.22	1.23	1.21	1.22
1473	NYSE	ROL	Mon, Mar 30, 1998	1.22	1.22	1.21	1.22
1472	NYSE	ROL	Fri, Mar 27, 1998	1.21	1.21	1.20	1.21
1471	NYSE	ROL	Thu, Mar 26, 1998	1.21	1.21	1.20	1.21
1470	NYSE	ROL	Wed, Mar 25, 1998	1.21	1.22	1.20	1.21
1469	NYSE	ROL	Tue, Mar 24, 1998	1.21	1.21	1.21	1.21
1468	NYSE	ROL	Mon, Mar 23, 1998	1.22	1.22	1.21	1.21
1467	NYSE	ROL	Fri, Mar 20, 1998	1.22	1.22	1.21	1.21
1466	NYSE	ROL	Thu, Mar 19, 1998	1.23	1.23	1.22	1.22
1465	NYSE	ROL	Wed, Mar 18, 1998	1.23	1.23	1.23	1.23
1464	NYSE	ROL	Tue, Mar 17, 1998	1.25	1.26	1.23	1.23
1463	NYSE	ROL	Mon, Mar 16, 1998	1.24	1.25	1.24	1.25
1462	NYSE	ROL	Fri, Mar 13, 1998	1.23	1.23	1.23	1.23
1461	NYSE	ROL	Thu, Mar 12, 1998	1.21	1.23	1.21	1.23
1460	NYSE	ROL	Wed, Mar 11, 1998	1.23	1.24	1.23	1.23
1459	NYSE	ROL	Tue, Mar 10, 1998	1.22	1.23	1.22	1.23
1458	NYSE	ROL	Mon, Mar 9, 1998	1.20	1.21	1.20	1.21
1457	NYSE	ROL	Fri, Mar 6, 1998	1.19	1.20	1.19	1.20
1456	NYSE	ROL	Thu, Mar 5, 1998	1.20	1.20	1.19	1.20
1455	NYSE	ROL	Wed, Mar 4, 1998	1.22	1.22	1.21	1.21
1454	NYSE	ROL	Tue, Mar 3, 1998	1.21	1.23	1.21	1.21
1453	NYSE	ROL	Mon, Mar 2, 1998	1.21	1.22	1.20	1.21
1452	NYSE	ROL	Fri, Feb 27, 1998	1.21	1.23	1.20	1.21
1451	NYSE	ROL	Thu, Feb 26, 1998	1.21	1.21	1.21	1.21
1450	NYSE	ROL	Wed, Feb 25, 1998	1.19	1.21	1.19	1.21
1449	NYSE	ROL	Tue, Feb 24, 1998	1.20	1.21	1.17	1.19
1448	NYSE	ROL	Mon, Feb 23, 1998	1.20	1.21	1.20	1.21
1447	NYSE	ROL	Fri, Feb 20, 1998	1.20	1.20	1.18	1.20
1446	NYSE	ROL	Thu, Feb 19, 1998	1.19	1.21	1.19	1.20
1445	NYSE	ROL	Wed, Feb 18, 1998	1.17	1.19	1.17	1.18
1444	NYSE	ROL	Tue, Feb 17, 1998	1.19	1.19	1.15	1.17
1443	NYSE	ROL	Fri, Feb 13, 1998	1.19	1.19	1.17	1.18
1442	NYSE	ROL	Thu, Feb 12, 1998	1.19	1.20	1.19	1.19
1441	NYSE	ROL	Wed, Feb 11, 1998	1.20	1.23	1.19	1.19
1440	NYSE	ROL	Tue, Feb 10, 1998	1.20	1.20	1.19	1.20
1439	NYSE	ROL	Mon, Feb 9, 1998	1.17	1.20	1.17	1.20
1438	NYSE	ROL	Fri, Feb 6, 1998	1.18	1.19	1.17	1.17
1437	NYSE	ROL	Thu, Feb 5, 1998	1.19	1.20	1.19	1.19
1436	NYSE	ROL	Wed, Feb 4, 1998	1.19	1.22	1.19	1.19
1435	NYSE	ROL	Tue, Feb 3, 1998	1.20	1.20	1.19	1.19
1434	NYSE	ROL	Mon, Feb 2, 1998	1.21	1.21	1.19	1.19
1433	NYSE	ROL	Fri, Jan 30, 1998	1.22	1.22	1.19	1.20
1432	NYSE	ROL	Thu, Jan 29, 1998	1.23	1.24	1.21	1.21
1431	NYSE	ROL	Wed, Jan 28, 1998	1.21	1.24	1.21	1.23
1430	NYSE	ROL	Tue, Jan 27, 1998	1.17	1.21	1.17	1.21
1429	NYSE	ROL	Mon, Jan 26, 1998	1.19	1.20	1.17	1.17
1428	NYSE	ROL	Fri, Jan 23, 1998	1.15	1.17	1.15	1.17
1427	NYSE	ROL	Thu, Jan 22, 1998	1.18	1.18	1.15	1.15
1426	NYSE	ROL	Wed, Jan 21, 1998	1.18	1.19	1.17	1.18
1425	NYSE	ROL	Tue, Jan 20, 1998	1.20	1.21	1.18	1.18
1424	NYSE	ROL	Fri, Jan 16, 1998	1.19	1.20	1.19	1.19
1423	NYSE	ROL	Thu, Jan 15, 1998	1.17	1.17	1.16	1.17
1422	NYSE	ROL	Wed, Jan 14, 1998	1.16	1.17	1.16	1.17
1421	NYSE	ROL	Tue, Jan 13, 1998	1.16	1.16	1.16	1.16
1420	NYSE	ROL	Mon, Jan 12, 1998	1.19	1.19	1.14	1.16
1419	NYSE	ROL	Fri, Jan 9, 1998	1.22	1.22	1.19	1.19
1418	NYSE	ROL	Thu, Jan 8, 1998	1.18	1.22	1.18	1.22
1417	NYSE	ROL	Wed, Jan 7, 1998	1.18	1.18	1.17	1.18
1416	NYSE	ROL	Tue, Jan 6, 1998	1.19	1.20	1.17	1.18
1415	NYSE	ROL	Mon, Jan 5, 1998	1.19	1.23	1.19	1.20
1414	NYSE	ROL	Fri, Jan 2, 1998	1.19	1.20	1.16	1.20
1413	NYSE	ROL	Wed, Dec 31, 1997	1.20	1.21	1.19	1.19
1412	NYSE	ROL	Tue, Dec 30, 1997	1.17	1.21	1.17	1.20
1411	NYSE	ROL	Mon, Dec 29, 1997	1.17	1.17	1.16	1.16
1410	NYSE	ROL	Fri, Dec 26, 1997	1.17	1.18	1.16	1.17
1409	NYSE	ROL	Wed, Dec 24, 1997	1.19	1.19	1.17	1.17
1408	NYSE	ROL	Tue, Dec 23, 1997	1.16	1.19	1.16	1.19
1407	NYSE	ROL	Mon, Dec 22, 1997	1.17	1.18	1.17	1.17
1406	NYSE	ROL	Fri, Dec 19, 1997	1.17	1.17	1.16	1.17
1405	NYSE	ROL	Thu, Dec 18, 1997	1.21	1.21	1.17	1.18
1404	NYSE	ROL	Wed, Dec 17, 1997	1.20	1.20	1.19	1.20
1403	NYSE	ROL	Tue, Dec 16, 1997	1.18	1.19	1.17	1.19
1402	NYSE	ROL	Mon, Dec 15, 1997	1.17	1.18	1.17	1.18
1401	NYSE	ROL	Fri, Dec 12, 1997	1.17	1.18	1.17	1.17
1400	NYSE	ROL	Thu, Dec 11, 1997	1.19	1.19	1.16	1.16
1399	NYSE	ROL	Wed, Dec 10, 1997	1.20	1.21	1.18	1.19
1398	NYSE	ROL	Tue, Dec 9, 1997	1.19	1.20	1.18	1.20
1397	NYSE	ROL	Mon, Dec 8, 1997	1.19	1.20	1.19	1.20
1396	NYSE	ROL	Fri, Dec 5, 1997	1.19	1.20	1.19	1.19
1395	NYSE	ROL	Thu, Dec 4, 1997	1.19	1.20	1.18	1.18
1394	NYSE	ROL	Wed, Dec 3, 1997	1.20	1.20	1.19	1.19
1393	NYSE	ROL	Tue, Dec 2, 1997	1.20	1.20	1.20	1.20
1392	NYSE	ROL	Mon, Dec 1, 1997	1.18	1.20	1.18	1.20
1391	NYSE	ROL	Fri, Nov 28, 1997	1.17	1.20	1.17	1.19
1390	NYSE	ROL	Wed, Nov 26, 1997	1.17	1.18	1.17	1.17
1389	NYSE	ROL	Tue, Nov 25, 1997	1.17	1.18	1.17	1.17
1388	NYSE	ROL	Mon, Nov 24, 1997	1.17	1.18	1.17	1.17
1387	NYSE	ROL	Fri, Nov 21, 1997	1.18	1.18	1.17	1.17
1386	NYSE	ROL	Thu, Nov 20, 1997	1.18	1.18	1.17	1.17
1385	NYSE	ROL	Wed, Nov 19, 1997	1.17	1.19	1.17	1.18
1384	NYSE	ROL	Tue, Nov 18, 1997	1.20	1.20	1.17	1.17
1383	NYSE	ROL	Mon, Nov 17, 1997	1.23	1.24	1.21	1.21
1382	NYSE	ROL	Fri, Nov 14, 1997	1.23	1.23	1.21	1.23
1381	NYSE	ROL	Thu, Nov 13, 1997	1.20	1.24	1.20	1.24
1380	NYSE	ROL	Wed, Nov 12, 1997	1.23	1.23	1.21	1.21
1379	NYSE	ROL	Tue, Nov 11, 1997	1.23	1.24	1.23	1.23
1378	NYSE	ROL	Mon, Nov 10, 1997	1.23	1.23	1.21	1.23
1377	NYSE	ROL	Fri, Nov 7, 1997	1.25	1.25	1.21	1.23
1376	NYSE	ROL	Thu, Nov 6, 1997	1.23	1.26	1.23	1.25
1375	NYSE	ROL	Wed, Nov 5, 1997	1.23	1.24	1.22	1.23
1374	NYSE	ROL	Tue, Nov 4, 1997	1.26	1.26	1.23	1.23
1373	NYSE	ROL	Mon, Nov 3, 1997	1.26	1.27	1.25	1.26
1372	NYSE	ROL	Fri, Oct 31, 1997	1.25	1.25	1.24	1.25
1371	NYSE	ROL	Thu, Oct 30, 1997	1.26	1.27	1.25	1.25
1370	NYSE	ROL	Wed, Oct 29, 1997	1.29	1.31	1.27	1.27
1369	NYSE	ROL	Tue, Oct 28, 1997	1.27	1.28	1.25	1.28
1368	NYSE	ROL	Mon, Oct 27, 1997	1.35	1.36	1.29	1.29
1367	NYSE	ROL	Fri, Oct 24, 1997	1.35	1.37	1.35	1.36
1366	NYSE	ROL	Thu, Oct 23, 1997	1.36	1.37	1.35	1.35
1365	NYSE	ROL	Wed, Oct 22, 1997	1.36	1.38	1.36	1.37
1364	NYSE	ROL	Tue, Oct 21, 1997	1.35	1.36	1.35	1.36
1363	NYSE	ROL	Mon, Oct 20, 1997	1.31	1.35	1.30	1.35
1362	NYSE	ROL	Fri, Oct 17, 1997	1.29	1.30	1.28	1.29
1361	NYSE	ROL	Thu, Oct 16, 1997	1.33	1.34	1.31	1.31
1360	NYSE	ROL	Wed, Oct 15, 1997	1.36	1.36	1.34	1.34
1359	NYSE	ROL	Tue, Oct 14, 1997	1.38	1.38	1.37	1.37
1358	NYSE	ROL	Mon, Oct 13, 1997	1.38	1.39	1.38	1.38
1357	NYSE	ROL	Fri, Oct 10, 1997	1.38	1.41	1.38	1.38
1356	NYSE	ROL	Thu, Oct 9, 1997	1.35	1.39	1.34	1.38
1355	NYSE	ROL	Wed, Oct 8, 1997	1.29	1.35	1.29	1.35
1354	NYSE	ROL	Tue, Oct 7, 1997	1.35	1.35	1.29	1.29
1353	NYSE	ROL	Mon, Oct 6, 1997	1.37	1.37	1.35	1.35
1352	NYSE	ROL	Fri, Oct 3, 1997	1.40	1.40	1.37	1.38
1351	NYSE	ROL	Thu, Oct 2, 1997	1.36	1.43	1.36	1.41
1350	NYSE	ROL	Wed, Oct 1, 1997	1.40	1.43	1.35	1.36
1349	NYSE	ROL	Tue, Sep 30, 1997	1.40	1.44	1.40	1.40
1348	NYSE	ROL	Mon, Sep 29, 1997	1.36	1.44	1.35	1.40
1347	NYSE	ROL	Fri, Sep 26, 1997	1.31	1.35	1.29	1.35
1346	NYSE	ROL	Thu, Sep 25, 1997	1.34	1.34	1.31	1.31
1345	NYSE	ROL	Wed, Sep 24, 1997	1.36	1.36	1.33	1.34
1344	NYSE	ROL	Tue, Sep 23, 1997	1.35	1.38	1.35	1.37
1343	NYSE	ROL	Mon, Sep 22, 1997	1.39	1.39	1.35	1.36
1342	NYSE	ROL	Fri, Sep 19, 1997	1.36	1.40	1.35	1.40
1341	NYSE	ROL	Thu, Sep 18, 1997	1.38	1.39	1.35	1.36
1340	NYSE	ROL	Wed, Sep 17, 1997	1.39	1.39	1.36	1.36
1339	NYSE	ROL	Tue, Sep 16, 1997	1.34	1.38	1.32	1.38
1338	NYSE	ROL	Mon, Sep 15, 1997	1.32	1.34	1.31	1.33
1337	NYSE	ROL	Fri, Sep 12, 1997	1.34	1.34	1.31	1.32
1336	NYSE	ROL	Thu, Sep 11, 1997	1.32	1.34	1.32	1.32
1335	NYSE	ROL	Wed, Sep 10, 1997	1.34	1.34	1.31	1.31
1334	NYSE	ROL	Tue, Sep 9, 1997	1.31	1.34	1.31	1.34
1333	NYSE	ROL	Mon, Sep 8, 1997	1.32	1.35	1.31	1.31
1332	NYSE	ROL	Fri, Sep 5, 1997	1.30	1.33	1.30	1.33
1331	NYSE	ROL	Thu, Sep 4, 1997	1.27	1.30	1.27	1.29
1330	NYSE	ROL	Wed, Sep 3, 1997	1.27	1.28	1.27	1.28
1329	NYSE	ROL	Tue, Sep 2, 1997	1.27	1.27	1.27	1.27
1328	NYSE	ROL	Fri, Aug 29, 1997	1.26	1.27	1.26	1.27
1327	NYSE	ROL	Thu, Aug 28, 1997	1.27	1.27	1.25	1.27
1326	NYSE	ROL	Wed, Aug 27, 1997	1.24	1.27	1.24	1.27
1325	NYSE	ROL	Tue, Aug 26, 1997	1.24	1.27	1.24	1.24
1324	NYSE	ROL	Mon, Aug 25, 1997	1.25	1.25	1.24	1.24
1323	NYSE	ROL	Fri, Aug 22, 1997	1.23	1.25	1.22	1.24
1322	NYSE	ROL	Thu, Aug 21, 1997	1.25	1.25	1.23	1.23
1321	NYSE	ROL	Wed, Aug 20, 1997	1.24	1.26	1.24	1.26
1320	NYSE	ROL	Tue, Aug 19, 1997	1.23	1.25	1.22	1.25
1319	NYSE	ROL	Mon, Aug 18, 1997	1.22	1.24	1.22	1.24
1318	NYSE	ROL	Fri, Aug 15, 1997	1.24	1.24	1.22	1.22
1317	NYSE	ROL	Thu, Aug 14, 1997	1.24	1.24	1.24	1.24
1316	NYSE	ROL	Wed, Aug 13, 1997	1.23	1.23	1.23	1.23
1315	NYSE	ROL	Tue, Aug 12, 1997	1.21	1.24	1.21	1.24
1314	NYSE	ROL	Mon, Aug 11, 1997	1.24	1.25	1.21	1.21
1313	NYSE	ROL	Fri, Aug 8, 1997	1.23	1.25	1.23	1.23
1312	NYSE	ROL	Thu, Aug 7, 1997	1.24	1.24	1.23	1.24
1311	NYSE	ROL	Wed, Aug 6, 1997	1.20	1.23	1.20	1.23
1310	NYSE	ROL	Tue, Aug 5, 1997	1.20	1.23	1.20	1.23
1309	NYSE	ROL	Mon, Aug 4, 1997	1.23	1.23	1.21	1.21
1308	NYSE	ROL	Fri, Aug 1, 1997	1.19	1.23	1.19	1.23
1307	NYSE	ROL	Thu, Jul 31, 1997	1.18	1.19	1.18	1.19
1306	NYSE	ROL	Wed, Jul 30, 1997	1.16	1.19	1.15	1.19
1305	NYSE	ROL	Tue, Jul 29, 1997	1.17	1.17	1.17	1.17
1304	NYSE	ROL	Mon, Jul 28, 1997	1.15	1.17	1.15	1.17
1303	NYSE	ROL	Fri, Jul 25, 1997	1.17	1.17	1.15	1.15
1302	NYSE	ROL	Thu, Jul 24, 1997	1.14	1.18	1.14	1.17
1301	NYSE	ROL	Wed, Jul 23, 1997	1.13	1.17	1.13	1.13
1300	NYSE	ROL	Tue, Jul 22, 1997	1.13	1.14	1.13	1.13
1299	NYSE	ROL	Mon, Jul 21, 1997	1.15	1.15	1.13	1.15
1298	NYSE	ROL	Fri, Jul 18, 1997	1.16	1.17	1.16	1.17
1297	NYSE	ROL	Thu, Jul 17, 1997	1.16	1.16	1.15	1.16
1296	NYSE	ROL	Wed, Jul 16, 1997	1.16	1.17	1.16	1.17
1295	NYSE	ROL	Tue, Jul 15, 1997	1.16	1.16	1.15	1.16
1294	NYSE	ROL	Mon, Jul 14, 1997	1.17	1.17	1.16	1.17
1293	NYSE	ROL	Fri, Jul 11, 1997	1.15	1.17	1.15	1.17
1292	NYSE	ROL	Thu, Jul 10, 1997	1.15	1.15	1.15	1.15
1291	NYSE	ROL	Wed, Jul 9, 1997	1.16	1.16	1.15	1.15
1290	NYSE	ROL	Tue, Jul 8, 1997	1.13	1.16	1.13	1.15
1289	NYSE	ROL	Mon, Jul 7, 1997	1.15	1.16	1.13	1.13
1288	NYSE	ROL	Thu, Jul 3, 1997	1.15	1.16	1.15	1.15
1287	NYSE	ROL	Wed, Jul 2, 1997	1.15	1.15	1.15	1.15
1286	NYSE	ROL	Tue, Jul 1, 1997	1.17	1.17	1.14	1.15
1285	NYSE	ROL	Mon, Jun 30, 1997	1.15	1.18	1.14	1.18
1284	NYSE	ROL	Fri, Jun 27, 1997	1.13	1.15	1.13	1.13
1283	NYSE	ROL	Thu, Jun 26, 1997	1.16	1.16	1.13	1.13
1282	NYSE	ROL	Wed, Jun 25, 1997	1.16	1.16	1.14	1.16
1281	NYSE	ROL	Tue, Jun 24, 1997	1.14	1.17	1.13	1.15
1280	NYSE	ROL	Mon, Jun 23, 1997	1.13	1.14	1.13	1.13
1279	NYSE	ROL	Fri, Jun 20, 1997	1.14	1.15	1.13	1.13
1278	NYSE	ROL	Thu, Jun 19, 1997	1.15	1.17	1.14	1.15
1277	NYSE	ROL	Wed, Jun 18, 1997	1.17	1.17	1.15	1.16
1276	NYSE	ROL	Tue, Jun 17, 1997	1.15	1.17	1.14	1.17
1275	NYSE	ROL	Mon, Jun 16, 1997	1.16	1.16	1.15	1.16
1274	NYSE	ROL	Fri, Jun 13, 1997	1.16	1.16	1.16	1.16
1273	NYSE	ROL	Thu, Jun 12, 1997	1.16	1.16	1.15	1.16
1272	NYSE	ROL	Wed, Jun 11, 1997	1.14	1.16	1.13	1.15
1271	NYSE	ROL	Tue, Jun 10, 1997	1.14	1.15	1.13	1.13
1270	NYSE	ROL	Mon, Jun 9, 1997	1.14	1.15	1.14	1.14
1269	NYSE	ROL	Fri, Jun 6, 1997	1.14	1.15	1.13	1.15
1268	NYSE	ROL	Thu, Jun 5, 1997	1.13	1.15	1.13	1.15
1267	NYSE	ROL	Wed, Jun 4, 1997	1.13	1.14	1.13	1.13
1266	NYSE	ROL	Tue, Jun 3, 1997	1.14	1.15	1.13	1.13
1265	NYSE	ROL	Mon, Jun 2, 1997	1.15	1.15	1.14	1.14
1264	NYSE	ROL	Fri, May 30, 1997	1.12	1.14	1.12	1.14
1263	NYSE	ROL	Thu, May 29, 1997	1.13	1.13	1.12	1.12
1262	NYSE	ROL	Wed, May 28, 1997	1.13	1.13	1.13	1.13
1261	NYSE	ROL	Tue, May 27, 1997	1.15	1.15	1.13	1.13
1260	NYSE	ROL	Fri, May 23, 1997	1.13	1.14	1.13	1.14
1259	NYSE	ROL	Thu, May 22, 1997	1.14	1.14	1.13	1.14
1258	NYSE	ROL	Wed, May 21, 1997	1.13	1.14	1.13	1.13
1257	NYSE	ROL	Tue, May 20, 1997	1.14	1.14	1.13	1.13
1256	NYSE	ROL	Mon, May 19, 1997	1.12	1.14	1.12	1.14
1255	NYSE	ROL	Fri, May 16, 1997	1.11	1.12	1.10	1.12
1254	NYSE	ROL	Thu, May 15, 1997	1.12	1.12	1.11	1.11
1253	NYSE	ROL	Wed, May 14, 1997	1.13	1.14	1.11	1.11
1252	NYSE	ROL	Tue, May 13, 1997	1.13	1.13	1.13	1.13
1251	NYSE	ROL	Mon, May 12, 1997	1.13	1.13	1.12	1.13
1250	NYSE	ROL	Fri, May 9, 1997	1.13	1.13	1.12	1.12
1249	NYSE	ROL	Thu, May 8, 1997	1.13	1.13	1.13	1.13
1248	NYSE	ROL	Wed, May 7, 1997	1.14	1.14	1.13	1.14
1247	NYSE	ROL	Tue, May 6, 1997	1.16	1.16	1.16	1.16
1246	NYSE	ROL	Mon, May 5, 1997	1.16	1.17	1.16	1.17
1245	NYSE	ROL	Fri, May 2, 1997	1.13	1.16	1.13	1.16
1244	NYSE	ROL	Thu, May 1, 1997	1.13	1.14	1.13	1.13
1243	NYSE	ROL	Wed, Apr 30, 1997	1.10	1.14	1.10	1.13
1242	NYSE	ROL	Tue, Apr 29, 1997	1.11	1.11	1.10	1.10
1241	NYSE	ROL	Mon, Apr 28, 1997	1.10	1.11	1.10	1.11
1240	NYSE	ROL	Fri, Apr 25, 1997	1.10	1.11	1.10	1.10
1239	NYSE	ROL	Thu, Apr 24, 1997	1.10	1.11	1.10	1.11
1238	NYSE	ROL	Wed, Apr 23, 1997	1.12	1.12	1.10	1.10
1237	NYSE	ROL	Tue, Apr 22, 1997	1.13	1.13	1.10	1.10
1236	NYSE	ROL	Mon, Apr 21, 1997	1.11	1.13	1.11	1.12
1235	NYSE	ROL	Fri, Apr 18, 1997	1.12	1.12	1.10	1.10
1234	NYSE	ROL	Thu, Apr 17, 1997	1.11	1.12	1.10	1.11
1233	NYSE	ROL	Wed, Apr 16, 1997	1.13	1.13	1.11	1.11
1232	NYSE	ROL	Tue, Apr 15, 1997	1.10	1.11	1.10	1.11
1231	NYSE	ROL	Mon, Apr 14, 1997	1.10	1.11	1.09	1.10
1230	NYSE	ROL	Fri, Apr 11, 1997	1.12	1.13	1.10	1.10
1229	NYSE	ROL	Thu, Apr 10, 1997	1.13	1.13	1.12	1.12
1228	NYSE	ROL	Wed, Apr 9, 1997	1.12	1.12	1.11	1.12
1227	NYSE	ROL	Tue, Apr 8, 1997	1.13	1.13	1.11	1.12
1226	NYSE	ROL	Mon, Apr 7, 1997	1.12	1.13	1.11	1.13
1225	NYSE	ROL	Fri, Apr 4, 1997	1.11	1.12	1.11	1.12
1224	NYSE	ROL	Thu, Apr 3, 1997	1.11	1.12	1.11	1.11
1223	NYSE	ROL	Wed, Apr 2, 1997	1.10	1.12	1.10	1.11
1222	NYSE	ROL	Tue, Apr 1, 1997	1.10	1.10	1.10	1.10
1221	NYSE	ROL	Mon, Mar 31, 1997	1.11	1.11	1.10	1.11
1220	NYSE	ROL	Thu, Mar 27, 1997	1.12	1.13	1.11	1.11
1219	NYSE	ROL	Wed, Mar 26, 1997	1.10	1.12	1.10	1.12
1218	NYSE	ROL	Tue, Mar 25, 1997	1.12	1.12	1.10	1.10
1217	NYSE	ROL	Mon, Mar 24, 1997	1.13	1.13	1.12	1.12
1216	NYSE	ROL	Fri, Mar 21, 1997	1.11	1.12	1.10	1.11
1215	NYSE	ROL	Thu, Mar 20, 1997	1.11	1.11	1.10	1.10
1214	NYSE	ROL	Wed, Mar 19, 1997	1.10	1.11	1.10	1.11
1213	NYSE	ROL	Tue, Mar 18, 1997	1.11	1.11	1.10	1.10
1212	NYSE	ROL	Mon, Mar 17, 1997	1.12	1.12	1.11	1.11
1211	NYSE	ROL	Fri, Mar 14, 1997	1.12	1.13	1.11	1.13
1210	NYSE	ROL	Thu, Mar 13, 1997	1.12	1.13	1.12	1.12
1209	NYSE	ROL	Wed, Mar 12, 1997	1.12	1.13	1.11	1.12
1208	NYSE	ROL	Tue, Mar 11, 1997	1.12	1.12	1.11	1.12
1207	NYSE	ROL	Mon, Mar 10, 1997	1.13	1.13	1.12	1.12
1206	NYSE	ROL	Fri, Mar 7, 1997	1.13	1.13	1.12	1.12
1205	NYSE	ROL	Thu, Mar 6, 1997	1.11	1.12	1.11	1.12
1204	NYSE	ROL	Wed, Mar 5, 1997	1.11	1.12	1.11	1.11
1203	NYSE	ROL	Tue, Mar 4, 1997	1.11	1.13	1.11	1.12
1202	NYSE	ROL	Mon, Mar 3, 1997	1.10	1.12	1.10	1.11
1201	NYSE	ROL	Fri, Feb 28, 1997	1.10	1.11	1.10	1.10
1200	NYSE	ROL	Thu, Feb 27, 1997	1.11	1.11	1.10	1.10
1199	NYSE	ROL	Wed, Feb 26, 1997	1.11	1.12	1.11	1.11
1198	NYSE	ROL	Tue, Feb 25, 1997	1.12	1.13	1.10	1.10
1197	NYSE	ROL	Mon, Feb 24, 1997	1.10	1.13	1.10	1.11
1196	NYSE	ROL	Fri, Feb 21, 1997	1.10	1.11	1.10	1.11
1195	NYSE	ROL	Thu, Feb 20, 1997	1.10	1.13	1.10	1.10
1194	NYSE	ROL	Wed, Feb 19, 1997	1.10	1.12	1.10	1.11
1193	NYSE	ROL	Tue, Feb 18, 1997	1.11	1.11	1.10	1.10
1192	NYSE	ROL	Fri, Feb 14, 1997	1.13	1.13	1.11	1.11
1191	NYSE	ROL	Thu, Feb 13, 1997	1.13	1.13	1.12	1.13
1190	NYSE	ROL	Wed, Feb 12, 1997	1.13	1.13	1.12	1.13
1189	NYSE	ROL	Tue, Feb 11, 1997	1.13	1.13	1.13	1.13
1188	NYSE	ROL	Mon, Feb 10, 1997	1.13	1.14	1.13	1.13
1187	NYSE	ROL	Fri, Feb 7, 1997	1.14	1.16	1.13	1.15
1186	NYSE	ROL	Thu, Feb 6, 1997	1.13	1.14	1.12	1.13
1185	NYSE	ROL	Wed, Feb 5, 1997	1.16	1.16	1.13	1.13
1184	NYSE	ROL	Tue, Feb 4, 1997	1.16	1.16	1.15	1.16
1183	NYSE	ROL	Mon, Feb 3, 1997	1.16	1.16	1.15	1.16
1182	NYSE	ROL	Fri, Jan 31, 1997	1.10	1.15	1.10	1.15
1181	NYSE	ROL	Thu, Jan 30, 1997	1.11	1.11	1.10	1.10
1180	NYSE	ROL	Wed, Jan 29, 1997	1.13	1.13	1.11	1.11
1179	NYSE	ROL	Tue, Jan 28, 1997	1.15	1.15	1.13	1.13
1178	NYSE	ROL	Mon, Jan 27, 1997	1.15	1.15	1.13	1.14
1177	NYSE	ROL	Fri, Jan 24, 1997	1.13	1.15	1.13	1.15
1176	NYSE	ROL	Thu, Jan 23, 1997	1.13	1.14	1.13	1.13
1175	NYSE	ROL	Wed, Jan 22, 1997	1.16	1.16	1.12	1.13
1174	NYSE	ROL	Tue, Jan 21, 1997	1.15	1.16	1.15	1.15
1173	NYSE	ROL	Mon, Jan 20, 1997	1.15	1.16	1.14	1.15
1172	NYSE	ROL	Fri, Jan 17, 1997	1.12	1.15	1.12	1.15
1171	NYSE	ROL	Thu, Jan 16, 1997	1.12	1.13	1.11	1.13
1170	NYSE	ROL	Wed, Jan 15, 1997	1.12	1.13	1.12	1.12
1169	NYSE	ROL	Tue, Jan 14, 1997	1.12	1.13	1.11	1.13
1168	NYSE	ROL	Mon, Jan 13, 1997	1.10	1.13	1.10	1.12
1167	NYSE	ROL	Fri, Jan 10, 1997	1.11	1.12	1.10	1.10
1166	NYSE	ROL	Thu, Jan 9, 1997	1.13	1.13	1.12	1.12
1165	NYSE	ROL	Wed, Jan 8, 1997	1.15	1.15	1.13	1.13
1164	NYSE	ROL	Tue, Jan 7, 1997	1.14	1.15	1.13	1.15
1163	NYSE	ROL	Mon, Jan 6, 1997	1.16	1.16	1.14	1.14
1162	NYSE	ROL	Fri, Jan 3, 1997	1.16	1.16	1.15	1.16
1161	NYSE	ROL	Thu, Jan 2, 1997	1.16	1.16	1.15	1.15
1160	NYSE	ROL	Tue, Dec 31, 1996	1.16	1.17	1.16	1.17
1159	NYSE	ROL	Mon, Dec 30, 1996	1.12	1.16	1.12	1.16
1158	NYSE	ROL	Fri, Dec 27, 1996	1.11	1.14	1.11	1.13
1157	NYSE	ROL	Thu, Dec 26, 1996	1.11	1.11	1.10	1.10
1156	NYSE	ROL	Tue, Dec 24, 1996	1.10	1.11	1.10	1.11
1155	NYSE	ROL	Mon, Dec 23, 1996	1.12	1.12	1.09	1.10
1154	NYSE	ROL	Fri, Dec 20, 1996	1.12	1.13	1.11	1.13
1153	NYSE	ROL	Thu, Dec 19, 1996	1.10	1.12	1.09	1.11
1152	NYSE	ROL	Wed, Dec 18, 1996	1.10	1.11	1.10	1.10
1151	NYSE	ROL	Tue, Dec 17, 1996	1.09	1.09	1.08	1.08
1150	NYSE	ROL	Mon, Dec 16, 1996	1.10	1.10	1.09	1.09
1149	NYSE	ROL	Fri, Dec 13, 1996	1.10	1.11	1.09	1.10
1148	NYSE	ROL	Thu, Dec 12, 1996	1.11	1.12	1.10	1.11
1147	NYSE	ROL	Wed, Dec 11, 1996	1.12	1.13	1.10	1.12
1146	NYSE	ROL	Tue, Dec 10, 1996	1.10	1.13	1.10	1.13
1145	NYSE	ROL	Mon, Dec 9, 1996	1.08	1.10	1.08	1.10
1144	NYSE	ROL	Fri, Dec 6, 1996	1.08	1.09	1.07	1.08
1143	NYSE	ROL	Thu, Dec 5, 1996	1.09	1.10	1.08	1.08
1142	NYSE	ROL	Wed, Dec 4, 1996	1.10	1.10	1.09	1.09
1141	NYSE	ROL	Tue, Dec 3, 1996	1.10	1.10	1.09	1.10
1140	NYSE	ROL	Mon, Dec 2, 1996	1.09	1.10	1.09	1.10
1139	NYSE	ROL	Fri, Nov 29, 1996	1.10	1.10	1.09	1.09
1138	NYSE	ROL	Wed, Nov 27, 1996	1.08	1.09	1.08	1.09
1137	NYSE	ROL	Tue, Nov 26, 1996	1.08	1.09	1.08	1.08
1136	NYSE	ROL	Mon, Nov 25, 1996	1.08	1.08	1.08	1.08
1135	NYSE	ROL	Fri, Nov 22, 1996	1.08	1.08	1.07	1.08
1134	NYSE	ROL	Thu, Nov 21, 1996	1.09	1.09	1.08	1.08
1133	NYSE	ROL	Wed, Nov 20, 1996	1.08	1.09	1.08	1.08
1132	NYSE	ROL	Tue, Nov 19, 1996	1.09	1.09	1.08	1.08
1131	NYSE	ROL	Mon, Nov 18, 1996	1.09	1.09	1.08	1.09
1130	NYSE	ROL	Fri, Nov 15, 1996	1.10	1.10	1.08	1.09
1129	NYSE	ROL	Thu, Nov 14, 1996	1.09	1.10	1.08	1.09
1128	NYSE	ROL	Wed, Nov 13, 1996	1.10	1.10	1.09	1.09
1127	NYSE	ROL	Tue, Nov 12, 1996	1.10	1.10	1.09	1.10
1126	NYSE	ROL	Mon, Nov 11, 1996	1.08	1.10	1.08	1.10
1125	NYSE	ROL	Fri, Nov 8, 1996	1.10	1.10	1.08	1.08
1124	NYSE	ROL	Thu, Nov 7, 1996	1.10	1.11	1.10	1.10
1123	NYSE	ROL	Wed, Nov 6, 1996	1.10	1.10	1.10	1.10
1122	NYSE	ROL	Tue, Nov 5, 1996	1.11	1.12	1.10	1.11
1121	NYSE	ROL	Mon, Nov 4, 1996	1.12	1.12	1.10	1.11
1120	NYSE	ROL	Fri, Nov 1, 1996	1.12	1.13	1.11	1.11
1119	NYSE	ROL	Thu, Oct 31, 1996	1.11	1.13	1.11	1.12
1118	NYSE	ROL	Wed, Oct 30, 1996	1.10	1.11	1.10	1.11
1117	NYSE	ROL	Tue, Oct 29, 1996	1.10	1.10	1.10	1.10
1116	NYSE	ROL	Mon, Oct 28, 1996	1.13	1.13	1.10	1.10
1115	NYSE	ROL	Fri, Oct 25, 1996	1.13	1.14	1.12	1.13
1114	NYSE	ROL	Thu, Oct 24, 1996	1.15	1.15	1.13	1.14
1113	NYSE	ROL	Wed, Oct 23, 1996	1.15	1.16	1.15	1.15
1112	NYSE	ROL	Tue, Oct 22, 1996	1.16	1.16	1.16	1.16
1111	NYSE	ROL	Mon, Oct 21, 1996	1.19	1.19	1.16	1.16
1110	NYSE	ROL	Fri, Oct 18, 1996	1.19	1.19	1.19	1.19
1109	NYSE	ROL	Thu, Oct 17, 1996	1.19	1.20	1.19	1.19
1108	NYSE	ROL	Wed, Oct 16, 1996	1.20	1.20	1.19	1.20
1107	NYSE	ROL	Tue, Oct 15, 1996	1.20	1.21	1.19	1.20
1106	NYSE	ROL	Mon, Oct 14, 1996	1.20	1.21	1.20	1.20
1105	NYSE	ROL	Fri, Oct 11, 1996	1.20	1.21	1.20	1.21
1104	NYSE	ROL	Thu, Oct 10, 1996	1.20	1.21	1.20	1.21
1103	NYSE	ROL	Wed, Oct 9, 1996	1.21	1.21	1.20	1.20
1102	NYSE	ROL	Tue, Oct 8, 1996	1.19	1.22	1.19	1.21
1101	NYSE	ROL	Mon, Oct 7, 1996	1.19	1.20	1.19	1.19
1100	NYSE	ROL	Fri, Oct 4, 1996	1.19	1.19	1.19	1.19
1099	NYSE	ROL	Thu, Oct 3, 1996	1.19	1.19	1.19	1.19
1098	NYSE	ROL	Wed, Oct 2, 1996	1.18	1.19	1.18	1.19
1097	NYSE	ROL	Tue, Oct 1, 1996	1.19	1.19	1.18	1.18
1096	NYSE	ROL	Mon, Sep 30, 1996	1.18	1.19	1.18	1.18
1095	NYSE	ROL	Fri, Sep 27, 1996	1.19	1.19	1.19	1.19
1094	NYSE	ROL	Thu, Sep 26, 1996	1.19	1.20	1.18	1.19
1093	NYSE	ROL	Wed, Sep 25, 1996	1.19	1.20	1.19	1.19
1092	NYSE	ROL	Tue, Sep 24, 1996	1.19	1.20	1.19	1.19
1091	NYSE	ROL	Mon, Sep 23, 1996	1.19	1.19	1.19	1.19
1090	NYSE	ROL	Fri, Sep 20, 1996	1.20	1.21	1.19	1.19
1089	NYSE	ROL	Thu, Sep 19, 1996	1.21	1.21	1.20	1.20
1088	NYSE	ROL	Wed, Sep 18, 1996	1.20	1.22	1.20	1.22
1087	NYSE	ROL	Tue, Sep 17, 1996	1.19	1.20	1.19	1.20
1086	NYSE	ROL	Mon, Sep 16, 1996	1.21	1.21	1.20	1.20
1085	NYSE	ROL	Fri, Sep 13, 1996	1.19	1.21	1.19	1.21
1084	NYSE	ROL	Thu, Sep 12, 1996	1.19	1.20	1.19	1.20
1083	NYSE	ROL	Wed, Sep 11, 1996	1.19	1.20	1.19	1.19
1082	NYSE	ROL	Tue, Sep 10, 1996	1.18	1.19	1.17	1.18
1081	NYSE	ROL	Mon, Sep 9, 1996	1.19	1.20	1.17	1.19
1080	NYSE	ROL	Fri, Sep 6, 1996	1.21	1.21	1.19	1.19
1079	NYSE	ROL	Thu, Sep 5, 1996	1.20	1.21	1.20	1.21
1078	NYSE	ROL	Wed, Sep 4, 1996	1.18	1.20	1.18	1.20
1077	NYSE	ROL	Tue, Sep 3, 1996	1.21	1.22	1.18	1.18
1076	NYSE	ROL	Fri, Aug 30, 1996	1.22	1.22	1.21	1.22
1075	NYSE	ROL	Thu, Aug 29, 1996	1.22	1.22	1.21	1.22
1074	NYSE	ROL	Wed, Aug 28, 1996	1.22	1.23	1.22	1.22
1073	NYSE	ROL	Tue, Aug 27, 1996	1.22	1.23	1.22	1.22
1072	NYSE	ROL	Mon, Aug 26, 1996	1.21	1.23	1.21	1.23
1071	NYSE	ROL	Fri, Aug 23, 1996	1.24	1.24	1.21	1.22
1070	NYSE	ROL	Thu, Aug 22, 1996	1.21	1.24	1.21	1.24
1069	NYSE	ROL	Wed, Aug 21, 1996	1.20	1.21	1.19	1.21
1068	NYSE	ROL	Tue, Aug 20, 1996	1.21	1.22	1.20	1.20
1067	NYSE	ROL	Mon, Aug 19, 1996	1.22	1.24	1.21	1.22
1066	NYSE	ROL	Fri, Aug 16, 1996	1.21	1.22	1.21	1.22
1065	NYSE	ROL	Thu, Aug 15, 1996	1.21	1.23	1.21	1.23
1064	NYSE	ROL	Wed, Aug 14, 1996	1.25	1.26	1.23	1.23
1063	NYSE	ROL	Tue, Aug 13, 1996	1.26	1.27	1.25	1.25
1062	NYSE	ROL	Mon, Aug 12, 1996	1.27	1.27	1.26	1.26
1061	NYSE	ROL	Fri, Aug 9, 1996	1.26	1.27	1.25	1.26
1060	NYSE	ROL	Thu, Aug 8, 1996	1.27	1.27	1.24	1.25
1059	NYSE	ROL	Wed, Aug 7, 1996	1.24	1.27	1.24	1.27
1058	NYSE	ROL	Tue, Aug 6, 1996	1.26	1.27	1.25	1.27
1057	NYSE	ROL	Mon, Aug 5, 1996	1.24	1.25	1.24	1.25
1056	NYSE	ROL	Fri, Aug 2, 1996	1.22	1.25	1.21	1.24
1055	NYSE	ROL	Thu, Aug 1, 1996	1.24	1.24	1.19	1.21
1054	NYSE	ROL	Wed, Jul 31, 1996	1.23	1.25	1.23	1.23
1053	NYSE	ROL	Tue, Jul 30, 1996	1.21	1.22	1.19	1.22
1052	NYSE	ROL	Mon, Jul 29, 1996	1.25	1.25	1.20	1.20
1051	NYSE	ROL	Fri, Jul 26, 1996	1.24	1.26	1.24	1.26
1050	NYSE	ROL	Thu, Jul 25, 1996	1.19	1.24	1.19	1.24
1049	NYSE	ROL	Wed, Jul 24, 1996	1.24	1.24	1.19	1.19
1048	NYSE	ROL	Tue, Jul 23, 1996	1.26	1.27	1.24	1.24
1047	NYSE	ROL	Mon, Jul 22, 1996	1.27	1.28	1.26	1.26
1046	NYSE	ROL	Fri, Jul 19, 1996	1.29	1.30	1.29	1.29
1045	NYSE	ROL	Thu, Jul 18, 1996	1.29	1.30	1.29	1.29
1044	NYSE	ROL	Wed, Jul 17, 1996	1.30	1.31	1.28	1.29
1043	NYSE	ROL	Tue, Jul 16, 1996	1.30	1.31	1.29	1.29
1042	NYSE	ROL	Mon, Jul 15, 1996	1.30	1.31	1.30	1.30
1041	NYSE	ROL	Fri, Jul 12, 1996	1.30	1.31	1.30	1.30
1040	NYSE	ROL	Thu, Jul 11, 1996	1.30	1.31	1.30	1.30
1039	NYSE	ROL	Wed, Jul 10, 1996	1.32	1.32	1.30	1.31
1038	NYSE	ROL	Tue, Jul 9, 1996	1.33	1.34	1.33	1.33
1037	NYSE	ROL	Mon, Jul 8, 1996	1.33	1.34	1.33	1.34
1036	NYSE	ROL	Fri, Jul 5, 1996	1.36	1.36	1.34	1.34
1035	NYSE	ROL	Wed, Jul 3, 1996	1.38	1.38	1.36	1.37
1034	NYSE	ROL	Tue, Jul 2, 1996	1.38	1.38	1.37	1.38
1033	NYSE	ROL	Mon, Jul 1, 1996	1.37	1.38	1.36	1.38
1032	NYSE	ROL	Fri, Jun 28, 1996	1.34	1.38	1.34	1.38
1031	NYSE	ROL	Thu, Jun 27, 1996	1.33	1.35	1.33	1.34
1030	NYSE	ROL	Wed, Jun 26, 1996	1.33	1.34	1.33	1.34
1029	NYSE	ROL	Tue, Jun 25, 1996	1.33	1.34	1.32	1.34
1028	NYSE	ROL	Mon, Jun 24, 1996	1.34	1.34	1.33	1.34
1027	NYSE	ROL	Fri, Jun 21, 1996	1.33	1.34	1.33	1.34
1026	NYSE	ROL	Thu, Jun 20, 1996	1.34	1.34	1.33	1.34
1025	NYSE	ROL	Wed, Jun 19, 1996	1.34	1.35	1.33	1.34
1024	NYSE	ROL	Tue, Jun 18, 1996	1.35	1.35	1.34	1.35
1023	NYSE	ROL	Mon, Jun 17, 1996	1.34	1.34	1.29	1.34
1022	NYSE	ROL	Fri, Jun 14, 1996	1.35	1.35	1.33	1.34
1021	NYSE	ROL	Thu, Jun 13, 1996	1.35	1.35	1.33	1.35
1020	NYSE	ROL	Wed, Jun 12, 1996	1.33	1.36	1.33	1.35
1019	NYSE	ROL	Tue, Jun 11, 1996	1.33	1.34	1.32	1.33
1018	NYSE	ROL	Mon, Jun 10, 1996	1.35	1.36	1.33	1.33
1017	NYSE	ROL	Fri, Jun 7, 1996	1.37	1.37	1.36	1.36
1016	NYSE	ROL	Thu, Jun 6, 1996	1.36	1.39	1.36	1.38
1015	NYSE	ROL	Wed, Jun 5, 1996	1.35	1.37	1.34	1.36
1014	NYSE	ROL	Tue, Jun 4, 1996	1.35	1.35	1.35	1.35
1013	NYSE	ROL	Mon, Jun 3, 1996	1.33	1.34	1.33	1.34
1012	NYSE	ROL	Fri, May 31, 1996	1.32	1.34	1.32	1.33
1011	NYSE	ROL	Thu, May 30, 1996	1.32	1.34	1.32	1.34
1010	NYSE	ROL	Wed, May 29, 1996	1.34	1.35	1.31	1.31
1009	NYSE	ROL	Tue, May 28, 1996	1.36	1.36	1.34	1.34
1008	NYSE	ROL	Fri, May 24, 1996	1.35	1.35	1.34	1.35
1007	NYSE	ROL	Thu, May 23, 1996	1.35	1.35	1.35	1.35
1006	NYSE	ROL	Wed, May 22, 1996	1.35	1.36	1.34	1.36
1005	NYSE	ROL	Tue, May 21, 1996	1.34	1.35	1.34	1.34
1004	NYSE	ROL	Mon, May 20, 1996	1.34	1.35	1.34	1.34
1003	NYSE	ROL	Fri, May 17, 1996	1.34	1.35	1.33	1.35
1002	NYSE	ROL	Thu, May 16, 1996	1.34	1.35	1.32	1.34
1001	NYSE	ROL	Wed, May 15, 1996	1.35	1.35	1.34	1.35
1000	NYSE	ROL	Tue, May 14, 1996	1.35	1.35	1.35	1.35
999	NYSE	ROL	Mon, May 13, 1996	1.35	1.38	1.35	1.36
998	NYSE	ROL	Fri, May 10, 1996	1.32	1.35	1.32	1.35
997	NYSE	ROL	Thu, May 9, 1996	1.33	1.34	1.32	1.33
996	NYSE	ROL	Wed, May 8, 1996	1.32	1.34	1.32	1.33
995	NYSE	ROL	Tue, May 7, 1996	1.34	1.35	1.34	1.34
994	NYSE	ROL	Mon, May 6, 1996	1.32	1.35	1.32	1.34
993	NYSE	ROL	Fri, May 3, 1996	1.32	1.32	1.32	1.32
992	NYSE	ROL	Thu, May 2, 1996	1.32	1.32	1.32	1.32
991	NYSE	ROL	Wed, May 1, 1996	1.32	1.32	1.32	1.32
990	NYSE	ROL	Tue, Apr 30, 1996	1.32	1.32	1.31	1.32
989	NYSE	ROL	Mon, Apr 29, 1996	1.32	1.33	1.32	1.32
988	NYSE	ROL	Fri, Apr 26, 1996	1.30	1.32	1.30	1.31
987	NYSE	ROL	Thu, Apr 25, 1996	1.30	1.31	1.29	1.30
986	NYSE	ROL	Wed, Apr 24, 1996	1.28	1.30	1.28	1.30
985	NYSE	ROL	Tue, Apr 23, 1996	1.29	1.30	1.29	1.29
984	NYSE	ROL	Mon, Apr 22, 1996	1.29	1.29	1.27	1.29
983	NYSE	ROL	Fri, Apr 19, 1996	1.30	1.30	1.29	1.29
982	NYSE	ROL	Thu, Apr 18, 1996	1.30	1.31	1.29	1.31
981	NYSE	ROL	Wed, Apr 17, 1996	1.32	1.32	1.29	1.30
980	NYSE	ROL	Tue, Apr 16, 1996	1.33	1.33	1.32	1.32
979	NYSE	ROL	Mon, Apr 15, 1996	1.33	1.33	1.32	1.33
978	NYSE	ROL	Fri, Apr 12, 1996	1.33	1.34	1.32	1.32
977	NYSE	ROL	Thu, Apr 11, 1996	1.35	1.35	1.32	1.33
976	NYSE	ROL	Wed, Apr 10, 1996	1.34	1.35	1.34	1.35
975	NYSE	ROL	Tue, Apr 9, 1996	1.35	1.35	1.32	1.34
974	NYSE	ROL	Mon, Apr 8, 1996	1.38	1.38	1.35	1.35
973	NYSE	ROL	Thu, Apr 4, 1996	1.40	1.40	1.38	1.38
972	NYSE	ROL	Wed, Apr 3, 1996	1.38	1.38	1.36	1.38
971	NYSE	ROL	Tue, Apr 2, 1996	1.38	1.38	1.37	1.37
970	NYSE	ROL	Mon, Apr 1, 1996	1.38	1.38	1.37	1.38
969	NYSE	ROL	Fri, Mar 29, 1996	1.38	1.38	1.36	1.37
968	NYSE	ROL	Thu, Mar 28, 1996	1.38	1.38	1.37	1.38
967	NYSE	ROL	Wed, Mar 27, 1996	1.38	1.39	1.38	1.38
966	NYSE	ROL	Tue, Mar 26, 1996	1.38	1.38	1.37	1.38
965	NYSE	ROL	Mon, Mar 25, 1996	1.38	1.38	1.36	1.38
964	NYSE	ROL	Fri, Mar 22, 1996	1.37	1.39	1.37	1.38
963	NYSE	ROL	Thu, Mar 21, 1996	1.39	1.40	1.38	1.38
962	NYSE	ROL	Wed, Mar 20, 1996	1.45	1.45	1.39	1.39
961	NYSE	ROL	Tue, Mar 19, 1996	1.46	1.46	1.43	1.45
960	NYSE	ROL	Mon, Mar 18, 1996	1.34	1.40	1.34	1.40
959	NYSE	ROL	Fri, Mar 15, 1996	1.32	1.34	1.32	1.33
958	NYSE	ROL	Thu, Mar 14, 1996	1.31	1.32	1.31	1.32
957	NYSE	ROL	Wed, Mar 13, 1996	1.32	1.32	1.29	1.31
956	NYSE	ROL	Tue, Mar 12, 1996	1.32	1.32	1.30	1.31
955	NYSE	ROL	Mon, Mar 11, 1996	1.31	1.32	1.30	1.32
954	NYSE	ROL	Fri, Mar 8, 1996	1.32	1.32	1.31	1.31
953	NYSE	ROL	Thu, Mar 7, 1996	1.34	1.34	1.32	1.32
952	NYSE	ROL	Wed, Mar 6, 1996	1.29	1.32	1.29	1.32
951	NYSE	ROL	Tue, Mar 5, 1996	1.30	1.31	1.30	1.30
950	NYSE	ROL	Mon, Mar 4, 1996	1.29	1.31	1.29	1.31
949	NYSE	ROL	Fri, Mar 1, 1996	1.29	1.32	1.28	1.30
948	NYSE	ROL	Thu, Feb 29, 1996	1.29	1.29	1.29	1.29
947	NYSE	ROL	Wed, Feb 28, 1996	1.29	1.30	1.29	1.29
946	NYSE	ROL	Tue, Feb 27, 1996	1.29	1.29	1.29	1.29
945	NYSE	ROL	Mon, Feb 26, 1996	1.29	1.29	1.29	1.29
944	NYSE	ROL	Fri, Feb 23, 1996	1.28	1.29	1.28	1.29
943	NYSE	ROL	Thu, Feb 22, 1996	1.27	1.29	1.26	1.28
942	NYSE	ROL	Wed, Feb 21, 1996	1.27	1.27	1.25	1.26
941	NYSE	ROL	Tue, Feb 20, 1996	1.27	1.27	1.27	1.27
940	NYSE	ROL	Fri, Feb 16, 1996	1.29	1.29	1.27	1.28
939	NYSE	ROL	Thu, Feb 15, 1996	1.30	1.30	1.28	1.29
938	NYSE	ROL	Wed, Feb 14, 1996	1.28	1.30	1.28	1.30
937	NYSE	ROL	Tue, Feb 13, 1996	1.27	1.28	1.27	1.28
936	NYSE	ROL	Mon, Feb 12, 1996	1.27	1.29	1.27	1.27
935	NYSE	ROL	Fri, Feb 9, 1996	1.29	1.29	1.27	1.28
934	NYSE	ROL	Thu, Feb 8, 1996	1.30	1.30	1.28	1.29
933	NYSE	ROL	Wed, Feb 7, 1996	1.29	1.30	1.28	1.29
932	NYSE	ROL	Tue, Feb 6, 1996	1.30	1.31	1.30	1.30
931	NYSE	ROL	Mon, Feb 5, 1996	1.29	1.30	1.29	1.30
930	NYSE	ROL	Fri, Feb 2, 1996	1.29	1.30	1.29	1.29
929	NYSE	ROL	Thu, Feb 1, 1996	1.27	1.30	1.27	1.29
928	NYSE	ROL	Wed, Jan 31, 1996	1.27	1.28	1.27	1.27
927	NYSE	ROL	Tue, Jan 30, 1996	1.25	1.28	1.25	1.27
926	NYSE	ROL	Mon, Jan 29, 1996	1.26	1.26	1.24	1.25
925	NYSE	ROL	Fri, Jan 26, 1996	1.26	1.26	1.25	1.26
924	NYSE	ROL	Thu, Jan 25, 1996	1.26	1.26	1.23	1.25
923	NYSE	ROL	Wed, Jan 24, 1996	1.22	1.27	1.22	1.26
922	NYSE	ROL	Tue, Jan 23, 1996	1.27	1.28	1.21	1.22
921	NYSE	ROL	Mon, Jan 22, 1996	1.31	1.31	1.27	1.28
920	NYSE	ROL	Fri, Jan 19, 1996	1.31	1.32	1.31	1.32
919	NYSE	ROL	Thu, Jan 18, 1996	1.29	1.30	1.28	1.30
918	NYSE	ROL	Wed, Jan 17, 1996	1.29	1.30	1.28	1.29
917	NYSE	ROL	Tue, Jan 16, 1996	1.30	1.30	1.29	1.30
916	NYSE	ROL	Mon, Jan 15, 1996	1.32	1.32	1.29	1.31
915	NYSE	ROL	Fri, Jan 12, 1996	1.30	1.32	1.30	1.32
914	NYSE	ROL	Thu, Jan 11, 1996	1.29	1.30	1.27	1.30
913	NYSE	ROL	Wed, Jan 10, 1996	1.30	1.30	1.29	1.29
912	NYSE	ROL	Tue, Jan 9, 1996	1.29	1.32	1.29	1.31
911	NYSE	ROL	Mon, Jan 8, 1996	1.29	1.30	1.29	1.29
910	NYSE	ROL	Fri, Jan 5, 1996	1.32	1.32	1.29	1.30
909	NYSE	ROL	Thu, Jan 4, 1996	1.32	1.33	1.31	1.32
908	NYSE	ROL	Wed, Jan 3, 1996	1.34	1.34	1.32	1.32
907	NYSE	ROL	Tue, Jan 2, 1996	1.30	1.34	1.30	1.34
906	NYSE	ROL	Fri, Dec 29, 1995	1.29	1.29	1.27	1.29
905	NYSE	ROL	Thu, Dec 28, 1995	1.27	1.29	1.27	1.29
904	NYSE	ROL	Wed, Dec 27, 1995	1.27	1.28	1.27	1.27
903	NYSE	ROL	Tue, Dec 26, 1995	1.27	1.28	1.27	1.27
902	NYSE	ROL	Fri, Dec 22, 1995	1.24	1.29	1.24	1.28
901	NYSE	ROL	Thu, Dec 21, 1995	1.21	1.24	1.21	1.24
900	NYSE	ROL	Wed, Dec 20, 1995	1.19	1.21	1.19	1.20
899	NYSE	ROL	Tue, Dec 19, 1995	1.19	1.19	1.18	1.19
898	NYSE	ROL	Mon, Dec 18, 1995	1.21	1.21	1.19	1.19
897	NYSE	ROL	Fri, Dec 15, 1995	1.19	1.20	1.19	1.20
896	NYSE	ROL	Thu, Dec 14, 1995	1.20	1.21	1.18	1.19
895	NYSE	ROL	Wed, Dec 13, 1995	1.19	1.21	1.19	1.21
894	NYSE	ROL	Tue, Dec 12, 1995	1.20	1.21	1.19	1.19
893	NYSE	ROL	Mon, Dec 11, 1995	1.20	1.21	1.18	1.20
892	NYSE	ROL	Fri, Dec 8, 1995	1.19	1.20	1.19	1.20
891	NYSE	ROL	Thu, Dec 7, 1995	1.18	1.19	1.18	1.18
890	NYSE	ROL	Wed, Dec 6, 1995	1.19	1.19	1.17	1.18
889	NYSE	ROL	Tue, Dec 5, 1995	1.17	1.19	1.17	1.18
888	NYSE	ROL	Mon, Dec 4, 1995	1.21	1.21	1.18	1.19
887	NYSE	ROL	Fri, Dec 1, 1995	1.21	1.21	1.20	1.20
886	NYSE	ROL	Thu, Nov 30, 1995	1.23	1.24	1.21	1.21
885	NYSE	ROL	Wed, Nov 29, 1995	1.22	1.23	1.21	1.23
884	NYSE	ROL	Tue, Nov 28, 1995	1.23	1.24	1.22	1.23
883	NYSE	ROL	Mon, Nov 27, 1995	1.24	1.25	1.22	1.24
882	NYSE	ROL	Fri, Nov 24, 1995	1.27	1.27	1.24	1.24
881	NYSE	ROL	Wed, Nov 22, 1995	1.25	1.28	1.25	1.27
880	NYSE	ROL	Tue, Nov 21, 1995	1.21	1.24	1.21	1.24
879	NYSE	ROL	Mon, Nov 20, 1995	1.20	1.22	1.20	1.21
878	NYSE	ROL	Fri, Nov 17, 1995	1.19	1.20	1.17	1.20
877	NYSE	ROL	Thu, Nov 16, 1995	1.16	1.19	1.16	1.19
876	NYSE	ROL	Wed, Nov 15, 1995	1.15	1.16	1.15	1.16
875	NYSE	ROL	Tue, Nov 14, 1995	1.16	1.16	1.15	1.16
874	NYSE	ROL	Mon, Nov 13, 1995	1.16	1.18	1.15	1.16
873	NYSE	ROL	Fri, Nov 10, 1995	1.11	1.15	1.10	1.15
872	NYSE	ROL	Thu, Nov 9, 1995	1.14	1.14	1.10	1.11
871	NYSE	ROL	Wed, Nov 8, 1995	1.18	1.18	1.13	1.14
870	NYSE	ROL	Tue, Nov 7, 1995	1.19	1.19	1.18	1.19
869	NYSE	ROL	Mon, Nov 6, 1995	1.20	1.21	1.16	1.19
868	NYSE	ROL	Fri, Nov 3, 1995	1.21	1.21	1.20	1.20
867	NYSE	ROL	Thu, Nov 2, 1995	1.22	1.23	1.21	1.23
866	NYSE	ROL	Wed, Nov 1, 1995	1.23	1.24	1.22	1.23
865	NYSE	ROL	Tue, Oct 31, 1995	1.23	1.24	1.22	1.23
864	NYSE	ROL	Mon, Oct 30, 1995	1.23	1.24	1.23	1.23
863	NYSE	ROL	Fri, Oct 27, 1995	1.23	1.24	1.21	1.23
862	NYSE	ROL	Thu, Oct 26, 1995	1.29	1.29	1.22	1.24
861	NYSE	ROL	Wed, Oct 25, 1995	1.35	1.36	1.29	1.29
860	NYSE	ROL	Tue, Oct 24, 1995	1.35	1.35	1.32	1.34
859	NYSE	ROL	Mon, Oct 23, 1995	1.43	1.46	1.43	1.44
858	NYSE	ROL	Fri, Oct 20, 1995	1.44	1.44	1.43	1.43
857	NYSE	ROL	Thu, Oct 19, 1995	1.45	1.46	1.43	1.43
856	NYSE	ROL	Wed, Oct 18, 1995	1.46	1.46	1.45	1.46
855	NYSE	ROL	Tue, Oct 17, 1995	1.44	1.46	1.44	1.46
854	NYSE	ROL	Mon, Oct 16, 1995	1.44	1.45	1.44	1.44
853	NYSE	ROL	Fri, Oct 13, 1995	1.43	1.44	1.43	1.44
852	NYSE	ROL	Thu, Oct 12, 1995	1.43	1.43	1.43	1.43
851	NYSE	ROL	Wed, Oct 11, 1995	1.43	1.45	1.43	1.43
850	NYSE	ROL	Tue, Oct 10, 1995	1.43	1.43	1.43	1.43
849	NYSE	ROL	Mon, Oct 9, 1995	1.44	1.44	1.43	1.43
848	NYSE	ROL	Fri, Oct 6, 1995	1.43	1.44	1.43	1.44
847	NYSE	ROL	Thu, Oct 5, 1995	1.43	1.43	1.43	1.43
846	NYSE	ROL	Wed, Oct 4, 1995	1.43	1.43	1.42	1.43
845	NYSE	ROL	Tue, Oct 3, 1995	1.45	1.45	1.43	1.43
844	NYSE	ROL	Mon, Oct 2, 1995	1.45	1.46	1.43	1.45
843	NYSE	ROL	Fri, Sep 29, 1995	1.41	1.43	1.41	1.43
842	NYSE	ROL	Thu, Sep 28, 1995	1.43	1.43	1.41	1.42
841	NYSE	ROL	Wed, Sep 27, 1995	1.43	1.43	1.42	1.42
840	NYSE	ROL	Tue, Sep 26, 1995	1.43	1.43	1.43	1.43
839	NYSE	ROL	Mon, Sep 25, 1995	1.43	1.43	1.43	1.43
838	NYSE	ROL	Fri, Sep 22, 1995	1.43	1.44	1.43	1.43
837	NYSE	ROL	Thu, Sep 21, 1995	1.43	1.43	1.43	1.43
836	NYSE	ROL	Wed, Sep 20, 1995	1.43	1.44	1.43	1.43
835	NYSE	ROL	Tue, Sep 19, 1995	1.43	1.45	1.43	1.43
834	NYSE	ROL	Mon, Sep 18, 1995	1.43	1.43	1.43	1.43
833	NYSE	ROL	Fri, Sep 15, 1995	1.42	1.43	1.41	1.43
832	NYSE	ROL	Thu, Sep 14, 1995	1.41	1.43	1.41	1.42
831	NYSE	ROL	Wed, Sep 13, 1995	1.43	1.43	1.43	1.43
830	NYSE	ROL	Tue, Sep 12, 1995	1.40	1.43	1.40	1.43
829	NYSE	ROL	Mon, Sep 11, 1995	1.41	1.42	1.40	1.41
828	NYSE	ROL	Fri, Sep 8, 1995	1.41	1.41	1.40	1.40
827	NYSE	ROL	Thu, Sep 7, 1995	1.40	1.41	1.39	1.41
826	NYSE	ROL	Wed, Sep 6, 1995	1.43	1.43	1.39	1.39
825	NYSE	ROL	Tue, Sep 5, 1995	1.40	1.43	1.40	1.43
824	NYSE	ROL	Fri, Sep 1, 1995	1.39	1.41	1.39	1.41
823	NYSE	ROL	Thu, Aug 31, 1995	1.39	1.40	1.38	1.40
822	NYSE	ROL	Wed, Aug 30, 1995	1.38	1.39	1.38	1.39
821	NYSE	ROL	Tue, Aug 29, 1995	1.38	1.38	1.38	1.38
820	NYSE	ROL	Mon, Aug 28, 1995	1.40	1.40	1.38	1.38
819	NYSE	ROL	Fri, Aug 25, 1995	1.41	1.41	1.40	1.40
818	NYSE	ROL	Thu, Aug 24, 1995	1.40	1.41	1.39	1.41
817	NYSE	ROL	Wed, Aug 23, 1995	1.40	1.40	1.39	1.40
816	NYSE	ROL	Tue, Aug 22, 1995	1.38	1.40	1.38	1.40
815	NYSE	ROL	Mon, Aug 21, 1995	1.37	1.39	1.36	1.38
814	NYSE	ROL	Fri, Aug 18, 1995	1.36	1.38	1.35	1.37
813	NYSE	ROL	Thu, Aug 17, 1995	1.38	1.38	1.36	1.36
812	NYSE	ROL	Wed, Aug 16, 1995	1.37	1.39	1.36	1.39
811	NYSE	ROL	Tue, Aug 15, 1995	1.39	1.39	1.36	1.36
810	NYSE	ROL	Mon, Aug 14, 1995	1.41	1.41	1.38	1.38
809	NYSE	ROL	Fri, Aug 11, 1995	1.40	1.40	1.40	1.40
808	NYSE	ROL	Thu, Aug 10, 1995	1.42	1.42	1.40	1.40
807	NYSE	ROL	Wed, Aug 9, 1995	1.40	1.42	1.39	1.42
806	NYSE	ROL	Tue, Aug 8, 1995	1.38	1.40	1.37	1.39
805	NYSE	ROL	Mon, Aug 7, 1995	1.41	1.41	1.38	1.39
804	NYSE	ROL	Fri, Aug 4, 1995	1.39	1.41	1.39	1.40
803	NYSE	ROL	Thu, Aug 3, 1995	1.38	1.40	1.38	1.39
802	NYSE	ROL	Wed, Aug 2, 1995	1.39	1.40	1.38	1.40
801	NYSE	ROL	Tue, Aug 1, 1995	1.41	1.41	1.38	1.38
800	NYSE	ROL	Mon, Jul 31, 1995	1.40	1.41	1.40	1.41
799	NYSE	ROL	Fri, Jul 28, 1995	1.40	1.41	1.40	1.40
798	NYSE	ROL	Thu, Jul 27, 1995	1.39	1.40	1.38	1.40
797	NYSE	ROL	Wed, Jul 26, 1995	1.39	1.39	1.38	1.38
796	NYSE	ROL	Tue, Jul 25, 1995	1.40	1.40	1.38	1.39
795	NYSE	ROL	Mon, Jul 24, 1995	1.38	1.40	1.38	1.40
794	NYSE	ROL	Fri, Jul 21, 1995	1.40	1.40	1.38	1.38
793	NYSE	ROL	Thu, Jul 20, 1995	1.39	1.39	1.37	1.38
792	NYSE	ROL	Wed, Jul 19, 1995	1.38	1.39	1.38	1.38
791	NYSE	ROL	Tue, Jul 18, 1995	1.41	1.41	1.38	1.38
790	NYSE	ROL	Mon, Jul 17, 1995	1.44	1.44	1.41	1.41
789	NYSE	ROL	Fri, Jul 14, 1995	1.44	1.45	1.43	1.43
788	NYSE	ROL	Thu, Jul 13, 1995	1.46	1.46	1.43	1.44
787	NYSE	ROL	Wed, Jul 12, 1995	1.46	1.46	1.45	1.46
786	NYSE	ROL	Tue, Jul 11, 1995	1.46	1.46	1.46	1.46
785	NYSE	ROL	Mon, Jul 10, 1995	1.44	1.48	1.43	1.46
784	NYSE	ROL	Fri, Jul 7, 1995	1.42	1.44	1.41	1.43
783	NYSE	ROL	Thu, Jul 6, 1995	1.38	1.43	1.38	1.41
782	NYSE	ROL	Wed, Jul 5, 1995	1.41	1.42	1.38	1.38
781	NYSE	ROL	Mon, Jul 3, 1995	1.40	1.41	1.40	1.40
780	NYSE	ROL	Fri, Jun 30, 1995	1.38	1.43	1.38	1.40
779	NYSE	ROL	Thu, Jun 29, 1995	1.35	1.40	1.29	1.39
778	NYSE	ROL	Wed, Jun 28, 1995	1.55	1.56	1.52	1.54
777	NYSE	ROL	Tue, Jun 27, 1995	1.53	1.56	1.52	1.55
776	NYSE	ROL	Mon, Jun 26, 1995	1.55	1.55	1.53	1.53
775	NYSE	ROL	Fri, Jun 23, 1995	1.57	1.58	1.57	1.57
774	NYSE	ROL	Thu, Jun 22, 1995	1.54	1.58	1.54	1.58
773	NYSE	ROL	Wed, Jun 21, 1995	1.54	1.54	1.52	1.54
772	NYSE	ROL	Tue, Jun 20, 1995	1.55	1.55	1.54	1.54
771	NYSE	ROL	Mon, Jun 19, 1995	1.57	1.57	1.55	1.56
770	NYSE	ROL	Fri, Jun 16, 1995	1.57	1.57	1.56	1.56
769	NYSE	ROL	Thu, Jun 15, 1995	1.57	1.57	1.56	1.56
768	NYSE	ROL	Wed, Jun 14, 1995	1.57	1.57	1.56	1.57
767	NYSE	ROL	Tue, Jun 13, 1995	1.57	1.57	1.57	1.57
766	NYSE	ROL	Mon, Jun 12, 1995	1.59	1.59	1.57	1.57
765	NYSE	ROL	Fri, Jun 9, 1995	1.59	1.59	1.58	1.58
764	NYSE	ROL	Thu, Jun 8, 1995	1.57	1.59	1.57	1.59
763	NYSE	ROL	Wed, Jun 7, 1995	1.57	1.59	1.57	1.58
762	NYSE	ROL	Tue, Jun 6, 1995	1.55	1.57	1.55	1.57
761	NYSE	ROL	Mon, Jun 5, 1995	1.48	1.56	1.48	1.56
760	NYSE	ROL	Fri, Jun 2, 1995	1.50	1.50	1.46	1.48
759	NYSE	ROL	Thu, Jun 1, 1995	1.52	1.53	1.50	1.50
758	NYSE	ROL	Wed, May 31, 1995	1.51	1.53	1.50	1.53
757	NYSE	ROL	Tue, May 30, 1995	1.53	1.53	1.51	1.51
756	NYSE	ROL	Fri, May 26, 1995	1.57	1.57	1.54	1.54
755	NYSE	ROL	Thu, May 25, 1995	1.58	1.58	1.57	1.57
754	NYSE	ROL	Wed, May 24, 1995	1.54	1.58	1.54	1.58
753	NYSE	ROL	Tue, May 23, 1995	1.54	1.55	1.54	1.54
752	NYSE	ROL	Mon, May 22, 1995	1.54	1.54	1.54	1.54
751	NYSE	ROL	Fri, May 19, 1995	1.58	1.58	1.54	1.54
750	NYSE	ROL	Thu, May 18, 1995	1.60	1.60	1.58	1.58
749	NYSE	ROL	Wed, May 17, 1995	1.60	1.61	1.60	1.61
748	NYSE	ROL	Tue, May 16, 1995	1.57	1.60	1.57	1.60
747	NYSE	ROL	Mon, May 15, 1995	1.54	1.57	1.54	1.57
746	NYSE	ROL	Fri, May 12, 1995	1.54	1.55	1.54	1.54
745	NYSE	ROL	Thu, May 11, 1995	1.53	1.54	1.53	1.54
744	NYSE	ROL	Wed, May 10, 1995	1.57	1.57	1.53	1.53
743	NYSE	ROL	Tue, May 9, 1995	1.62	1.62	1.57	1.57
742	NYSE	ROL	Mon, May 8, 1995	1.63	1.63	1.61	1.61
741	NYSE	ROL	Fri, May 5, 1995	1.67	1.67	1.62	1.62
740	NYSE	ROL	Thu, May 4, 1995	1.67	1.68	1.66	1.66
739	NYSE	ROL	Wed, May 3, 1995	1.68	1.68	1.67	1.67
738	NYSE	ROL	Tue, May 2, 1995	1.66	1.67	1.66	1.67
737	NYSE	ROL	Mon, May 1, 1995	1.65	1.67	1.65	1.66
736	NYSE	ROL	Fri, Apr 28, 1995	1.65	1.66	1.65	1.65
735	NYSE	ROL	Thu, Apr 27, 1995	1.67	1.68	1.65	1.65
734	NYSE	ROL	Wed, Apr 26, 1995	1.63	1.66	1.63	1.65
733	NYSE	ROL	Tue, Apr 25, 1995	1.63	1.63	1.61	1.62
732	NYSE	ROL	Mon, Apr 24, 1995	1.64	1.65	1.62	1.63
731	NYSE	ROL	Fri, Apr 21, 1995	1.62	1.63	1.62	1.63
730	NYSE	ROL	Thu, Apr 20, 1995	1.63	1.63	1.62	1.62
729	NYSE	ROL	Wed, Apr 19, 1995	1.62	1.63	1.62	1.62
728	NYSE	ROL	Tue, Apr 18, 1995	1.62	1.62	1.62	1.62
727	NYSE	ROL	Mon, Apr 17, 1995	1.62	1.62	1.61	1.62
726	NYSE	ROL	Thu, Apr 13, 1995	1.62	1.62	1.61	1.61
725	NYSE	ROL	Wed, Apr 12, 1995	1.58	1.62	1.58	1.62
724	NYSE	ROL	Tue, Apr 11, 1995	1.58	1.59	1.58	1.59
723	NYSE	ROL	Mon, Apr 10, 1995	1.61	1.61	1.58	1.59
722	NYSE	ROL	Fri, Apr 7, 1995	1.62	1.62	1.60	1.60
721	NYSE	ROL	Thu, Apr 6, 1995	1.59	1.62	1.59	1.62
720	NYSE	ROL	Wed, Apr 5, 1995	1.61	1.62	1.59	1.60
719	NYSE	ROL	Tue, Apr 4, 1995	1.57	1.61	1.57	1.61
718	NYSE	ROL	Mon, Apr 3, 1995	1.60	1.60	1.58	1.59
717	NYSE	ROL	Fri, Mar 31, 1995	1.59	1.61	1.59	1.61
716	NYSE	ROL	Thu, Mar 30, 1995	1.59	1.59	1.58	1.59
715	NYSE	ROL	Wed, Mar 29, 1995	1.57	1.59	1.57	1.59
714	NYSE	ROL	Tue, Mar 28, 1995	1.57	1.58	1.57	1.57
713	NYSE	ROL	Mon, Mar 27, 1995	1.58	1.58	1.57	1.58
712	NYSE	ROL	Fri, Mar 24, 1995	1.54	1.58	1.54	1.58
711	NYSE	ROL	Thu, Mar 23, 1995	1.53	1.54	1.52	1.52
710	NYSE	ROL	Wed, Mar 22, 1995	1.55	1.55	1.52	1.53
709	NYSE	ROL	Tue, Mar 21, 1995	1.52	1.54	1.51	1.54
708	NYSE	ROL	Mon, Mar 20, 1995	1.50	1.52	1.50	1.51
707	NYSE	ROL	Fri, Mar 17, 1995	1.49	1.51	1.49	1.50
706	NYSE	ROL	Thu, Mar 16, 1995	1.49	1.50	1.48	1.49
705	NYSE	ROL	Wed, Mar 15, 1995	1.48	1.49	1.47	1.49
704	NYSE	ROL	Tue, Mar 14, 1995	1.46	1.49	1.46	1.49
703	NYSE	ROL	Mon, Mar 13, 1995	1.46	1.46	1.46	1.46
702	NYSE	ROL	Fri, Mar 10, 1995	1.46	1.46	1.45	1.45
701	NYSE	ROL	Thu, Mar 9, 1995	1.46	1.46	1.44	1.45
700	NYSE	ROL	Wed, Mar 8, 1995	1.48	1.49	1.45	1.46
699	NYSE	ROL	Tue, Mar 7, 1995	1.47	1.49	1.46	1.48
698	NYSE	ROL	Mon, Mar 6, 1995	1.47	1.49	1.46	1.46
697	NYSE	ROL	Fri, Mar 3, 1995	1.46	1.48	1.46	1.47
696	NYSE	ROL	Thu, Mar 2, 1995	1.48	1.49	1.46	1.46
695	NYSE	ROL	Wed, Mar 1, 1995	1.47	1.47	1.46	1.46
694	NYSE	ROL	Tue, Feb 28, 1995	1.46	1.48	1.46	1.48
693	NYSE	ROL	Mon, Feb 27, 1995	1.46	1.46	1.46	1.46
692	NYSE	ROL	Fri, Feb 24, 1995	1.47	1.47	1.46	1.46
691	NYSE	ROL	Thu, Feb 23, 1995	1.46	1.48	1.46	1.46
690	NYSE	ROL	Wed, Feb 22, 1995	1.46	1.47	1.46	1.46
689	NYSE	ROL	Tue, Feb 21, 1995	1.45	1.46	1.45	1.46
688	NYSE	ROL	Fri, Feb 17, 1995	1.46	1.46	1.43	1.45
687	NYSE	ROL	Thu, Feb 16, 1995	1.51	1.51	1.46	1.47
686	NYSE	ROL	Wed, Feb 15, 1995	1.52	1.52	1.51	1.52
685	NYSE	ROL	Tue, Feb 14, 1995	1.55	1.55	1.52	1.52
684	NYSE	ROL	Mon, Feb 13, 1995	1.54	1.58	1.54	1.55
683	NYSE	ROL	Fri, Feb 10, 1995	1.53	1.55	1.53	1.54
682	NYSE	ROL	Thu, Feb 9, 1995	1.49	1.53	1.48	1.53
681	NYSE	ROL	Wed, Feb 8, 1995	1.49	1.51	1.48	1.48
680	NYSE	ROL	Tue, Feb 7, 1995	1.53	1.53	1.49	1.49
679	NYSE	ROL	Mon, Feb 6, 1995	1.46	1.52	1.46	1.52
678	NYSE	ROL	Fri, Feb 3, 1995	1.43	1.47	1.43	1.46
677	NYSE	ROL	Thu, Feb 2, 1995	1.43	1.44	1.42	1.43
676	NYSE	ROL	Wed, Feb 1, 1995	1.43	1.46	1.43	1.43
675	NYSE	ROL	Tue, Jan 31, 1995	1.47	1.49	1.43	1.43
674	NYSE	ROL	Mon, Jan 30, 1995	1.47	1.49	1.47	1.47
673	NYSE	ROL	Fri, Jan 27, 1995	1.45	1.49	1.45	1.47
672	NYSE	ROL	Thu, Jan 26, 1995	1.46	1.48	1.44	1.45
671	NYSE	ROL	Wed, Jan 25, 1995	1.43	1.45	1.42	1.45
670	NYSE	ROL	Tue, Jan 24, 1995	1.38	1.42	1.38	1.42
669	NYSE	ROL	Mon, Jan 23, 1995	1.38	1.38	1.37	1.38
668	NYSE	ROL	Fri, Jan 20, 1995	1.39	1.39	1.37	1.38
667	NYSE	ROL	Thu, Jan 19, 1995	1.38	1.40	1.38	1.38
666	NYSE	ROL	Wed, Jan 18, 1995	1.36	1.38	1.35	1.38
665	NYSE	ROL	Tue, Jan 17, 1995	1.32	1.38	1.32	1.36
664	NYSE	ROL	Mon, Jan 16, 1995	1.30	1.32	1.29	1.31
663	NYSE	ROL	Fri, Jan 13, 1995	1.30	1.30	1.29	1.30
662	NYSE	ROL	Thu, Jan 12, 1995	1.31	1.32	1.29	1.30
661	NYSE	ROL	Wed, Jan 11, 1995	1.33	1.33	1.31	1.32
660	NYSE	ROL	Tue, Jan 10, 1995	1.32	1.32	1.31	1.32
659	NYSE	ROL	Mon, Jan 9, 1995	1.32	1.32	1.32	1.32
658	NYSE	ROL	Fri, Jan 6, 1995	1.32	1.32	1.32	1.32
657	NYSE	ROL	Thu, Jan 5, 1995	1.35	1.35	1.32	1.32
656	NYSE	ROL	Wed, Jan 4, 1995	1.35	1.35	1.34	1.35
655	NYSE	ROL	Tue, Jan 3, 1995	1.34	1.35	1.32	1.35
654	NYSE	ROL	Fri, Dec 30, 1994	1.33	1.35	1.32	1.35
653	NYSE	ROL	Thu, Dec 29, 1994	1.34	1.35	1.32	1.33
652	NYSE	ROL	Wed, Dec 28, 1994	1.35	1.36	1.34	1.35
651	NYSE	ROL	Tue, Dec 27, 1994	1.37	1.37	1.34	1.35
650	NYSE	ROL	Fri, Dec 23, 1994	1.30	1.36	1.30	1.36
649	NYSE	ROL	Thu, Dec 22, 1994	1.30	1.31	1.29	1.30
648	NYSE	ROL	Wed, Dec 21, 1994	1.31	1.31	1.29	1.30
647	NYSE	ROL	Tue, Dec 20, 1994	1.32	1.32	1.30	1.30
646	NYSE	ROL	Mon, Dec 19, 1994	1.31	1.34	1.31	1.32
645	NYSE	ROL	Fri, Dec 16, 1994	1.32	1.33	1.29	1.29
644	NYSE	ROL	Thu, Dec 15, 1994	1.32	1.33	1.30	1.33
643	NYSE	ROL	Wed, Dec 14, 1994	1.30	1.33	1.30	1.33
642	NYSE	ROL	Tue, Dec 13, 1994	1.35	1.35	1.29	1.29
641	NYSE	ROL	Mon, Dec 12, 1994	1.35	1.36	1.34	1.35
640	NYSE	ROL	Fri, Dec 9, 1994	1.33	1.35	1.33	1.35
639	NYSE	ROL	Thu, Dec 8, 1994	1.35	1.35	1.33	1.33
638	NYSE	ROL	Wed, Dec 7, 1994	1.36	1.37	1.35	1.35
637	NYSE	ROL	Tue, Dec 6, 1994	1.33	1.36	1.33	1.35
636	NYSE	ROL	Mon, Dec 5, 1994	1.31	1.33	1.31	1.33
635	NYSE	ROL	Fri, Dec 2, 1994	1.29	1.31	1.29	1.30
634	NYSE	ROL	Thu, Dec 1, 1994	1.31	1.31	1.29	1.29
633	NYSE	ROL	Wed, Nov 30, 1994	1.33	1.33	1.31	1.32
632	NYSE	ROL	Tue, Nov 29, 1994	1.35	1.35	1.33	1.33
631	NYSE	ROL	Mon, Nov 28, 1994	1.35	1.35	1.34	1.35
630	NYSE	ROL	Fri, Nov 25, 1994	1.36	1.36	1.34	1.35
629	NYSE	ROL	Wed, Nov 23, 1994	1.37	1.38	1.35	1.35
628	NYSE	ROL	Tue, Nov 22, 1994	1.40	1.40	1.38	1.38
627	NYSE	ROL	Mon, Nov 21, 1994	1.41	1.42	1.40	1.40
626	NYSE	ROL	Fri, Nov 18, 1994	1.38	1.40	1.38	1.40
625	NYSE	ROL	Thu, Nov 17, 1994	1.38	1.39	1.38	1.39
624	NYSE	ROL	Wed, Nov 16, 1994	1.38	1.39	1.38	1.39
623	NYSE	ROL	Tue, Nov 15, 1994	1.38	1.40	1.38	1.39
622	NYSE	ROL	Mon, Nov 14, 1994	1.38	1.38	1.37	1.38
621	NYSE	ROL	Fri, Nov 11, 1994	1.38	1.38	1.38	1.38
620	NYSE	ROL	Thu, Nov 10, 1994	1.39	1.39	1.38	1.38
619	NYSE	ROL	Wed, Nov 9, 1994	1.38	1.39	1.38	1.38
618	NYSE	ROL	Tue, Nov 8, 1994	1.38	1.38	1.38	1.38
617	NYSE	ROL	Mon, Nov 7, 1994	1.38	1.38	1.38	1.38
616	NYSE	ROL	Fri, Nov 4, 1994	1.35	1.39	1.35	1.38
615	NYSE	ROL	Thu, Nov 3, 1994	1.35	1.37	1.35	1.35
614	NYSE	ROL	Wed, Nov 2, 1994	1.35	1.35	1.35	1.35
613	NYSE	ROL	Tue, Nov 1, 1994	1.37	1.38	1.35	1.35
612	NYSE	ROL	Mon, Oct 31, 1994	1.40	1.40	1.37	1.37
611	NYSE	ROL	Fri, Oct 28, 1994	1.38	1.40	1.38	1.40
610	NYSE	ROL	Thu, Oct 27, 1994	1.39	1.39	1.38	1.38
609	NYSE	ROL	Wed, Oct 26, 1994	1.38	1.40	1.38	1.40
608	NYSE	ROL	Tue, Oct 25, 1994	1.36	1.38	1.35	1.38
607	NYSE	ROL	Mon, Oct 24, 1994	1.38	1.38	1.37	1.37
606	NYSE	ROL	Fri, Oct 21, 1994	1.38	1.39	1.38	1.38
605	NYSE	ROL	Thu, Oct 20, 1994	1.38	1.38	1.36	1.38
604	NYSE	ROL	Wed, Oct 19, 1994	1.35	1.38	1.35	1.37
603	NYSE	ROL	Tue, Oct 18, 1994	1.36	1.37	1.35	1.36
602	NYSE	ROL	Mon, Oct 17, 1994	1.39	1.39	1.35	1.37
601	NYSE	ROL	Fri, Oct 14, 1994	1.40	1.40	1.38	1.38
600	NYSE	ROL	Thu, Oct 13, 1994	1.42	1.43	1.39	1.40
599	NYSE	ROL	Wed, Oct 12, 1994	1.42	1.43	1.41	1.42
598	NYSE	ROL	Tue, Oct 11, 1994	1.42	1.43	1.42	1.42
597	NYSE	ROL	Mon, Oct 10, 1994	1.40	1.41	1.39	1.41
596	NYSE	ROL	Fri, Oct 7, 1994	1.36	1.40	1.36	1.40
595	NYSE	ROL	Thu, Oct 6, 1994	1.39	1.40	1.37	1.37
594	NYSE	ROL	Wed, Oct 5, 1994	1.42	1.42	1.39	1.39
593	NYSE	ROL	Tue, Oct 4, 1994	1.46	1.47	1.42	1.42
592	NYSE	ROL	Mon, Oct 3, 1994	1.49	1.49	1.46	1.47
591	NYSE	ROL	Fri, Sep 30, 1994	1.46	1.49	1.46	1.49
590	NYSE	ROL	Thu, Sep 29, 1994	1.46	1.46	1.45	1.46
589	NYSE	ROL	Wed, Sep 28, 1994	1.47	1.48	1.45	1.46
588	NYSE	ROL	Tue, Sep 27, 1994	1.48	1.49	1.46	1.47
587	NYSE	ROL	Mon, Sep 26, 1994	1.49	1.51	1.47	1.49
586	NYSE	ROL	Fri, Sep 23, 1994	1.49	1.50	1.49	1.49
585	NYSE	ROL	Thu, Sep 22, 1994	1.49	1.50	1.49	1.49
584	NYSE	ROL	Wed, Sep 21, 1994	1.51	1.51	1.48	1.49
583	NYSE	ROL	Tue, Sep 20, 1994	1.50	1.51	1.49	1.50
582	NYSE	ROL	Mon, Sep 19, 1994	1.51	1.51	1.50	1.51
581	NYSE	ROL	Fri, Sep 16, 1994	1.53	1.53	1.51	1.51
580	NYSE	ROL	Thu, Sep 15, 1994	1.51	1.53	1.50	1.53
579	NYSE	ROL	Wed, Sep 14, 1994	1.49	1.51	1.47	1.51
578	NYSE	ROL	Tue, Sep 13, 1994	1.48	1.49	1.48	1.49
577	NYSE	ROL	Mon, Sep 12, 1994	1.48	1.49	1.48	1.48
576	NYSE	ROL	Fri, Sep 9, 1994	1.47	1.48	1.46	1.48
575	NYSE	ROL	Thu, Sep 8, 1994	1.46	1.50	1.46	1.48
574	NYSE	ROL	Wed, Sep 7, 1994	1.43	1.46	1.43	1.46
573	NYSE	ROL	Tue, Sep 6, 1994	1.46	1.47	1.45	1.45
572	NYSE	ROL	Fri, Sep 2, 1994	1.46	1.48	1.46	1.46
571	NYSE	ROL	Thu, Sep 1, 1994	1.48	1.49	1.46	1.46
570	NYSE	ROL	Wed, Aug 31, 1994	1.46	1.49	1.46	1.48
569	NYSE	ROL	Tue, Aug 30, 1994	1.42	1.46	1.40	1.46
568	NYSE	ROL	Mon, Aug 29, 1994	1.43	1.44	1.40	1.42
567	NYSE	ROL	Fri, Aug 26, 1994	1.38	1.43	1.38	1.42
566	NYSE	ROL	Thu, Aug 25, 1994	1.39	1.40	1.38	1.40
565	NYSE	ROL	Wed, Aug 24, 1994	1.40	1.40	1.38	1.39
564	NYSE	ROL	Tue, Aug 23, 1994	1.43	1.43	1.40	1.40
563	NYSE	ROL	Mon, Aug 22, 1994	1.43	1.43	1.42	1.43
562	NYSE	ROL	Fri, Aug 19, 1994	1.43	1.43	1.42	1.43
561	NYSE	ROL	Thu, Aug 18, 1994	1.43	1.44	1.43	1.43
560	NYSE	ROL	Wed, Aug 17, 1994	1.44	1.44	1.43	1.44
559	NYSE	ROL	Tue, Aug 16, 1994	1.40	1.43	1.40	1.43
558	NYSE	ROL	Mon, Aug 15, 1994	1.40	1.41	1.39	1.40
557	NYSE	ROL	Fri, Aug 12, 1994	1.41	1.41	1.40	1.40
556	NYSE	ROL	Thu, Aug 11, 1994	1.41	1.42	1.40	1.40
555	NYSE	ROL	Wed, Aug 10, 1994	1.37	1.41	1.37	1.40
554	NYSE	ROL	Tue, Aug 9, 1994	1.41	1.41	1.37	1.37
553	NYSE	ROL	Mon, Aug 8, 1994	1.41	1.42	1.40	1.40
552	NYSE	ROL	Fri, Aug 5, 1994	1.40	1.42	1.40	1.41
551	NYSE	ROL	Thu, Aug 4, 1994	1.42	1.42	1.40	1.40
550	NYSE	ROL	Wed, Aug 3, 1994	1.43	1.44	1.42	1.43
549	NYSE	ROL	Tue, Aug 2, 1994	1.41	1.43	1.41	1.42
548	NYSE	ROL	Mon, Aug 1, 1994	1.40	1.40	1.40	1.40
547	NYSE	ROL	Fri, Jul 29, 1994	1.40	1.41	1.39	1.40
546	NYSE	ROL	Thu, Jul 28, 1994	1.40	1.40	1.40	1.40
545	NYSE	ROL	Wed, Jul 27, 1994	1.41	1.41	1.40	1.40
544	NYSE	ROL	Tue, Jul 26, 1994	1.40	1.41	1.40	1.41
543	NYSE	ROL	Mon, Jul 25, 1994	1.40	1.41	1.40	1.40
542	NYSE	ROL	Fri, Jul 22, 1994	1.41	1.41	1.39	1.40
541	NYSE	ROL	Thu, Jul 21, 1994	1.42	1.43	1.41	1.41
540	NYSE	ROL	Wed, Jul 20, 1994	1.43	1.43	1.42	1.42
539	NYSE	ROL	Tue, Jul 19, 1994	1.42	1.42	1.41	1.42
538	NYSE	ROL	Mon, Jul 18, 1994	1.43	1.43	1.40	1.42
537	NYSE	ROL	Fri, Jul 15, 1994	1.42	1.43	1.42	1.43
536	NYSE	ROL	Thu, Jul 14, 1994	1.42	1.45	1.41	1.42
535	NYSE	ROL	Wed, Jul 13, 1994	1.40	1.41	1.40	1.41
534	NYSE	ROL	Tue, Jul 12, 1994	1.37	1.40	1.36	1.40
533	NYSE	ROL	Mon, Jul 11, 1994	1.39	1.39	1.37	1.38
532	NYSE	ROL	Fri, Jul 8, 1994	1.38	1.40	1.38	1.38
531	NYSE	ROL	Thu, Jul 7, 1994	1.37	1.38	1.36	1.38
530	NYSE	ROL	Wed, Jul 6, 1994	1.40	1.40	1.37	1.38
529	NYSE	ROL	Tue, Jul 5, 1994	1.40	1.40	1.40	1.40
528	NYSE	ROL	Fri, Jul 1, 1994	1.43	1.43	1.40	1.40
527	NYSE	ROL	Thu, Jun 30, 1994	1.47	1.47	1.43	1.43
526	NYSE	ROL	Wed, Jun 29, 1994	1.47	1.48	1.46	1.47
525	NYSE	ROL	Tue, Jun 28, 1994	1.47	1.49	1.46	1.47
524	NYSE	ROL	Mon, Jun 27, 1994	1.45	1.47	1.45	1.47
523	NYSE	ROL	Fri, Jun 24, 1994	1.47	1.47	1.45	1.45
522	NYSE	ROL	Thu, Jun 23, 1994	1.46	1.48	1.46	1.46
521	NYSE	ROL	Wed, Jun 22, 1994	1.46	1.47	1.44	1.47
520	NYSE	ROL	Tue, Jun 21, 1994	1.49	1.49	1.45	1.46
519	NYSE	ROL	Mon, Jun 20, 1994	1.49	1.49	1.48	1.49
518	NYSE	ROL	Fri, Jun 17, 1994	1.47	1.49	1.47	1.48
517	NYSE	ROL	Thu, Jun 16, 1994	1.49	1.49	1.43	1.46
516	NYSE	ROL	Wed, Jun 15, 1994	1.54	1.54	1.48	1.49
515	NYSE	ROL	Tue, Jun 14, 1994	1.59	1.59	1.56	1.56
514	NYSE	ROL	Mon, Jun 13, 1994	1.59	1.60	1.58	1.59
513	NYSE	ROL	Fri, Jun 10, 1994	1.60	1.61	1.60	1.61
512	NYSE	ROL	Thu, Jun 9, 1994	1.60	1.61	1.58	1.59
511	NYSE	ROL	Wed, Jun 8, 1994	1.61	1.61	1.60	1.61
510	NYSE	ROL	Tue, Jun 7, 1994	1.61	1.61	1.59	1.59
509	NYSE	ROL	Mon, Jun 6, 1994	1.61	1.62	1.60	1.61
508	NYSE	ROL	Fri, Jun 3, 1994	1.58	1.62	1.58	1.61
507	NYSE	ROL	Thu, Jun 2, 1994	1.54	1.58	1.54	1.58
506	NYSE	ROL	Wed, Jun 1, 1994	1.56	1.56	1.55	1.55
505	NYSE	ROL	Tue, May 31, 1994	1.53	1.56	1.53	1.56
504	NYSE	ROL	Fri, May 27, 1994	1.52	1.53	1.52	1.53
503	NYSE	ROL	Thu, May 26, 1994	1.54	1.54	1.52	1.52
502	NYSE	ROL	Wed, May 25, 1994	1.54	1.54	1.54	1.54
501	NYSE	ROL	Tue, May 24, 1994	1.56	1.56	1.54	1.54
500	NYSE	ROL	Mon, May 23, 1994	1.59	1.60	1.55	1.56
499	NYSE	ROL	Fri, May 20, 1994	1.59	1.61	1.59	1.59
498	NYSE	ROL	Thu, May 19, 1994	1.59	1.60	1.59	1.60
497	NYSE	ROL	Wed, May 18, 1994	1.56	1.58	1.56	1.58
496	NYSE	ROL	Tue, May 17, 1994	1.54	1.56	1.54	1.56
495	NYSE	ROL	Mon, May 16, 1994	1.56	1.56	1.54	1.54
494	NYSE	ROL	Fri, May 13, 1994	1.57	1.57	1.56	1.57
493	NYSE	ROL	Thu, May 12, 1994	1.57	1.57	1.56	1.57
492	NYSE	ROL	Wed, May 11, 1994	1.55	1.57	1.55	1.56
491	NYSE	ROL	Tue, May 10, 1994	1.55	1.56	1.54	1.54
490	NYSE	ROL	Mon, May 9, 1994	1.57	1.58	1.55	1.55
489	NYSE	ROL	Fri, May 6, 1994	1.59	1.59	1.57	1.58
488	NYSE	ROL	Thu, May 5, 1994	1.59	1.60	1.58	1.59
487	NYSE	ROL	Wed, May 4, 1994	1.61	1.61	1.59	1.60
486	NYSE	ROL	Tue, May 3, 1994	1.64	1.64	1.62	1.62
485	NYSE	ROL	Mon, May 2, 1994	1.62	1.65	1.62	1.65
484	NYSE	ROL	Fri, Apr 29, 1994	1.64	1.65	1.62	1.63
483	NYSE	ROL	Thu, Apr 28, 1994	1.64	1.65	1.64	1.64
482	NYSE	ROL	Tue, Apr 26, 1994	1.63	1.65	1.63	1.65
481	NYSE	ROL	Mon, Apr 25, 1994	1.62	1.63	1.61	1.62
480	NYSE	ROL	Fri, Apr 22, 1994	1.60	1.62	1.60	1.62
479	NYSE	ROL	Thu, Apr 21, 1994	1.59	1.61	1.58	1.60
478	NYSE	ROL	Wed, Apr 20, 1994	1.59	1.59	1.59	1.59
477	NYSE	ROL	Tue, Apr 19, 1994	1.61	1.62	1.58	1.59
476	NYSE	ROL	Mon, Apr 18, 1994	1.62	1.62	1.61	1.61
475	NYSE	ROL	Fri, Apr 15, 1994	1.61	1.62	1.60	1.62
474	NYSE	ROL	Thu, Apr 14, 1994	1.63	1.63	1.60	1.60
473	NYSE	ROL	Wed, Apr 13, 1994	1.65	1.65	1.63	1.63
472	NYSE	ROL	Tue, Apr 12, 1994	1.65	1.66	1.64	1.65
471	NYSE	ROL	Mon, Apr 11, 1994	1.65	1.65	1.64	1.64
470	NYSE	ROL	Fri, Apr 8, 1994	1.65	1.66	1.64	1.65
469	NYSE	ROL	Thu, Apr 7, 1994	1.62	1.65	1.62	1.65
468	NYSE	ROL	Wed, Apr 6, 1994	1.64	1.64	1.60	1.61
467	NYSE	ROL	Tue, Apr 5, 1994	1.57	1.63	1.57	1.63
466	NYSE	ROL	Mon, Apr 4, 1994	1.58	1.58	1.56	1.56
465	NYSE	ROL	Thu, Mar 31, 1994	1.62	1.62	1.57	1.59
464	NYSE	ROL	Wed, Mar 30, 1994	1.61	1.64	1.59	1.63
463	NYSE	ROL	Tue, Mar 29, 1994	1.64	1.64	1.62	1.62
462	NYSE	ROL	Mon, Mar 28, 1994	1.69	1.69	1.63	1.64
461	NYSE	ROL	Fri, Mar 25, 1994	1.73	1.76	1.68	1.68
460	NYSE	ROL	Thu, Mar 24, 1994	1.71	1.72	1.70	1.72
459	NYSE	ROL	Wed, Mar 23, 1994	1.70	1.73	1.70	1.71
458	NYSE	ROL	Tue, Mar 22, 1994	1.79	1.79	1.68	1.68
457	NYSE	ROL	Mon, Mar 21, 1994	1.79	1.79	1.77	1.79
456	NYSE	ROL	Fri, Mar 18, 1994	1.80	1.80	1.77	1.79
455	NYSE	ROL	Thu, Mar 17, 1994	1.76	1.78	1.76	1.78
454	NYSE	ROL	Wed, Mar 16, 1994	1.76	1.76	1.74	1.76
453	NYSE	ROL	Tue, Mar 15, 1994	1.74	1.76	1.74	1.75
452	NYSE	ROL	Mon, Mar 14, 1994	1.73	1.76	1.73	1.75
451	NYSE	ROL	Fri, Mar 11, 1994	1.73	1.73	1.73	1.73
450	NYSE	ROL	Thu, Mar 10, 1994	1.74	1.75	1.73	1.73
449	NYSE	ROL	Wed, Mar 9, 1994	1.76	1.76	1.73	1.75
448	NYSE	ROL	Tue, Mar 8, 1994	1.75	1.76	1.74	1.76
447	NYSE	ROL	Mon, Mar 7, 1994	1.71	1.76	1.71	1.76
446	NYSE	ROL	Fri, Mar 4, 1994	1.70	1.72	1.70	1.71
445	NYSE	ROL	Thu, Mar 3, 1994	1.70	1.72	1.70	1.71
444	NYSE	ROL	Wed, Mar 2, 1994	1.72	1.72	1.70	1.71
443	NYSE	ROL	Tue, Mar 1, 1994	1.72	1.73	1.71	1.73
442	NYSE	ROL	Mon, Feb 28, 1994	1.73	1.73	1.72	1.72
441	NYSE	ROL	Fri, Feb 25, 1994	1.72	1.73	1.72	1.73
440	NYSE	ROL	Thu, Feb 24, 1994	1.72	1.73	1.71	1.71
439	NYSE	ROL	Wed, Feb 23, 1994	1.72	1.73	1.71	1.73
438	NYSE	ROL	Tue, Feb 22, 1994	1.72	1.72	1.71	1.71
437	NYSE	ROL	Fri, Feb 18, 1994	1.73	1.73	1.71	1.73
436	NYSE	ROL	Thu, Feb 17, 1994	1.74	1.74	1.73	1.73
435	NYSE	ROL	Wed, Feb 16, 1994	1.73	1.74	1.73	1.74
434	NYSE	ROL	Tue, Feb 15, 1994	1.73	1.76	1.73	1.73
433	NYSE	ROL	Mon, Feb 14, 1994	1.71	1.73	1.71	1.73
432	NYSE	ROL	Fri, Feb 11, 1994	1.73	1.73	1.70	1.72
431	NYSE	ROL	Thu, Feb 10, 1994	1.70	1.73	1.70	1.73
430	NYSE	ROL	Wed, Feb 9, 1994	1.67	1.70	1.66	1.70
429	NYSE	ROL	Tue, Feb 8, 1994	1.66	1.67	1.65	1.67
428	NYSE	ROL	Mon, Feb 7, 1994	1.64	1.66	1.63	1.65
427	NYSE	ROL	Fri, Feb 4, 1994	1.66	1.67	1.65	1.65
426	NYSE	ROL	Thu, Feb 3, 1994	1.67	1.67	1.66	1.66
425	NYSE	ROL	Wed, Feb 2, 1994	1.68	1.69	1.67	1.67
424	NYSE	ROL	Tue, Feb 1, 1994	1.67	1.70	1.67	1.68
423	NYSE	ROL	Mon, Jan 31, 1994	1.68	1.68	1.66	1.67
422	NYSE	ROL	Fri, Jan 28, 1994	1.69	1.69	1.67	1.68
421	NYSE	ROL	Thu, Jan 27, 1994	1.65	1.69	1.65	1.69
420	NYSE	ROL	Wed, Jan 26, 1994	1.65	1.66	1.64	1.64
419	NYSE	ROL	Tue, Jan 25, 1994	1.70	1.70	1.66	1.66
418	NYSE	ROL	Mon, Jan 24, 1994	1.71	1.72	1.70	1.70
417	NYSE	ROL	Fri, Jan 21, 1994	1.73	1.74	1.73	1.73
416	NYSE	ROL	Thu, Jan 20, 1994	1.71	1.73	1.70	1.72
415	NYSE	ROL	Wed, Jan 19, 1994	1.70	1.73	1.70	1.71
414	NYSE	ROL	Tue, Jan 18, 1994	1.70	1.71	1.70	1.71
413	NYSE	ROL	Mon, Jan 17, 1994	1.68	1.72	1.68	1.72
412	NYSE	ROL	Fri, Jan 14, 1994	1.68	1.70	1.67	1.70
411	NYSE	ROL	Thu, Jan 13, 1994	1.65	1.68	1.63	1.68
410	NYSE	ROL	Wed, Jan 12, 1994	1.65	1.65	1.63	1.64
409	NYSE	ROL	Tue, Jan 11, 1994	1.63	1.65	1.63	1.64
408	NYSE	ROL	Mon, Jan 10, 1994	1.66	1.66	1.64	1.64
407	NYSE	ROL	Fri, Jan 7, 1994	1.65	1.67	1.65	1.66
406	NYSE	ROL	Thu, Jan 6, 1994	1.64	1.66	1.64	1.66
405	NYSE	ROL	Wed, Jan 5, 1994	1.64	1.65	1.62	1.64
404	NYSE	ROL	Tue, Jan 4, 1994	1.58	1.63	1.58	1.63
403	NYSE	ROL	Mon, Jan 3, 1994	1.58	1.58	1.57	1.57
402	NYSE	ROL	Fri, Dec 31, 1993	1.59	1.59	1.59	1.59
401	NYSE	ROL	Thu, Dec 30, 1993	1.59	1.59	1.58	1.59
400	NYSE	ROL	Wed, Dec 29, 1993	1.60	1.61	1.59	1.59
399	NYSE	ROL	Tue, Dec 28, 1993	1.61	1.62	1.60	1.61
398	NYSE	ROL	Mon, Dec 27, 1993	1.61	1.61	1.60	1.60
397	NYSE	ROL	Thu, Dec 23, 1993	1.60	1.62	1.60	1.62
396	NYSE	ROL	Wed, Dec 22, 1993	1.59	1.61	1.59	1.61
395	NYSE	ROL	Tue, Dec 21, 1993	1.60	1.60	1.59	1.59
394	NYSE	ROL	Mon, Dec 20, 1993	1.59	1.60	1.58	1.60
393	NYSE	ROL	Fri, Dec 17, 1993	1.58	1.59	1.58	1.59
392	NYSE	ROL	Thu, Dec 16, 1993	1.56	1.59	1.55	1.58
391	NYSE	ROL	Wed, Dec 15, 1993	1.51	1.56	1.51	1.56
390	NYSE	ROL	Tue, Dec 14, 1993	1.50	1.51	1.50	1.51
389	NYSE	ROL	Mon, Dec 13, 1993	1.53	1.54	1.50	1.51
388	NYSE	ROL	Fri, Dec 10, 1993	1.53	1.54	1.52	1.53
387	NYSE	ROL	Thu, Dec 9, 1993	1.54	1.55	1.53	1.54
386	NYSE	ROL	Wed, Dec 8, 1993	1.57	1.57	1.53	1.53
385	NYSE	ROL	Tue, Dec 7, 1993	1.60	1.60	1.57	1.57
384	NYSE	ROL	Mon, Dec 6, 1993	1.55	1.62	1.55	1.59
383	NYSE	ROL	Fri, Dec 3, 1993	1.56	1.57	1.54	1.56
382	NYSE	ROL	Thu, Dec 2, 1993	1.54	1.56	1.54	1.55
381	NYSE	ROL	Wed, Dec 1, 1993	1.50	1.55	1.50	1.54
380	NYSE	ROL	Tue, Nov 30, 1993	1.51	1.51	1.49	1.49
379	NYSE	ROL	Mon, Nov 29, 1993	1.55	1.55	1.51	1.51
378	NYSE	ROL	Fri, Nov 26, 1993	1.56	1.57	1.55	1.55
377	NYSE	ROL	Wed, Nov 24, 1993	1.54	1.57	1.54	1.57
376	NYSE	ROL	Tue, Nov 23, 1993	1.52	1.57	1.51	1.55
375	NYSE	ROL	Mon, Nov 22, 1993	1.52	1.53	1.49	1.52
374	NYSE	ROL	Fri, Nov 19, 1993	1.55	1.55	1.51	1.54
373	NYSE	ROL	Thu, Nov 18, 1993	1.49	1.54	1.49	1.54
372	NYSE	ROL	Wed, Nov 17, 1993	1.51	1.52	1.49	1.49
371	NYSE	ROL	Tue, Nov 16, 1993	1.40	1.54	1.40	1.52
370	NYSE	ROL	Mon, Nov 15, 1993	1.40	1.40	1.38	1.40
369	NYSE	ROL	Fri, Nov 12, 1993	1.40	1.40	1.39	1.40
368	NYSE	ROL	Thu, Nov 11, 1993	1.38	1.40	1.38	1.40
367	NYSE	ROL	Wed, Nov 10, 1993	1.35	1.38	1.35	1.38
366	NYSE	ROL	Tue, Nov 9, 1993	1.35	1.37	1.34	1.34
365	NYSE	ROL	Mon, Nov 8, 1993	1.32	1.33	1.32	1.33
364	NYSE	ROL	Fri, Nov 5, 1993	1.29	1.32	1.27	1.31
363	NYSE	ROL	Thu, Nov 4, 1993	1.33	1.34	1.30	1.30
362	NYSE	ROL	Wed, Nov 3, 1993	1.38	1.38	1.34	1.35
361	NYSE	ROL	Tue, Nov 2, 1993	1.38	1.38	1.36	1.38
360	NYSE	ROL	Mon, Nov 1, 1993	1.40	1.40	1.38	1.38
359	NYSE	ROL	Fri, Oct 29, 1993	1.41	1.42	1.40	1.40
358	NYSE	ROL	Thu, Oct 28, 1993	1.43	1.43	1.40	1.43
357	NYSE	ROL	Wed, Oct 27, 1993	1.32	1.42	1.32	1.42
356	NYSE	ROL	Tue, Oct 26, 1993	1.31	1.32	1.31	1.32
355	NYSE	ROL	Mon, Oct 25, 1993	1.36	1.37	1.32	1.32
354	NYSE	ROL	Fri, Oct 22, 1993	1.37	1.38	1.36	1.36
353	NYSE	ROL	Thu, Oct 21, 1993	1.36	1.37	1.36	1.37
352	NYSE	ROL	Wed, Oct 20, 1993	1.33	1.36	1.33	1.36
351	NYSE	ROL	Tue, Oct 19, 1993	1.36	1.36	1.33	1.33
350	NYSE	ROL	Mon, Oct 18, 1993	1.38	1.38	1.36	1.36
349	NYSE	ROL	Fri, Oct 15, 1993	1.38	1.40	1.38	1.39
348	NYSE	ROL	Thu, Oct 14, 1993	1.37	1.38	1.35	1.38
347	NYSE	ROL	Wed, Oct 13, 1993	1.37	1.37	1.36	1.36
346	NYSE	ROL	Tue, Oct 12, 1993	1.37	1.37	1.36	1.37
345	NYSE	ROL	Mon, Oct 11, 1993	1.37	1.37	1.36	1.36
344	NYSE	ROL	Fri, Oct 8, 1993	1.38	1.38	1.37	1.38
343	NYSE	ROL	Thu, Oct 7, 1993	1.38	1.38	1.38	1.38
342	NYSE	ROL	Wed, Oct 6, 1993	1.39	1.39	1.38	1.38
341	NYSE	ROL	Tue, Oct 5, 1993	1.40	1.40	1.38	1.38
340	NYSE	ROL	Mon, Oct 4, 1993	1.40	1.41	1.40	1.40
339	NYSE	ROL	Fri, Oct 1, 1993	1.40	1.40	1.38	1.39
338	NYSE	ROL	Thu, Sep 30, 1993	1.38	1.40	1.38	1.40
337	NYSE	ROL	Wed, Sep 29, 1993	1.39	1.39	1.36	1.38
336	NYSE	ROL	Tue, Sep 28, 1993	1.40	1.40	1.38	1.38
335	NYSE	ROL	Mon, Sep 27, 1993	1.39	1.42	1.39	1.40
334	NYSE	ROL	Fri, Sep 24, 1993	1.40	1.40	1.39	1.39
333	NYSE	ROL	Thu, Sep 23, 1993	1.36	1.40	1.35	1.40
332	NYSE	ROL	Wed, Sep 22, 1993	1.35	1.38	1.35	1.37
331	NYSE	ROL	Tue, Sep 21, 1993	1.35	1.35	1.35	1.35
330	NYSE	ROL	Mon, Sep 20, 1993	1.37	1.37	1.35	1.35
329	NYSE	ROL	Fri, Sep 17, 1993	1.37	1.38	1.37	1.37
328	NYSE	ROL	Thu, Sep 16, 1993	1.36	1.38	1.36	1.38
327	NYSE	ROL	Wed, Sep 15, 1993	1.34	1.35	1.32	1.35
326	NYSE	ROL	Tue, Sep 14, 1993	1.32	1.34	1.32	1.34
325	NYSE	ROL	Mon, Sep 13, 1993	1.35	1.36	1.32	1.32
324	NYSE	ROL	Fri, Sep 10, 1993	1.35	1.36	1.35	1.35
323	NYSE	ROL	Thu, Sep 9, 1993	1.35	1.40	1.35	1.35
322	NYSE	ROL	Wed, Sep 8, 1993	1.40	1.40	1.35	1.35
321	NYSE	ROL	Tue, Sep 7, 1993	1.43	1.43	1.39	1.39
320	NYSE	ROL	Fri, Sep 3, 1993	1.44	1.44	1.43	1.43
319	NYSE	ROL	Thu, Sep 2, 1993	1.44	1.45	1.44	1.44
318	NYSE	ROL	Wed, Sep 1, 1993	1.49	1.49	1.44	1.44
317	NYSE	ROL	Tue, Aug 31, 1993	1.49	1.49	1.49	1.49
316	NYSE	ROL	Mon, Aug 30, 1993	1.49	1.49	1.49	1.49
315	NYSE	ROL	Fri, Aug 27, 1993	1.49	1.50	1.49	1.49
314	NYSE	ROL	Thu, Aug 26, 1993	1.50	1.50	1.49	1.49
313	NYSE	ROL	Wed, Aug 25, 1993	1.49	1.50	1.49	1.49
312	NYSE	ROL	Tue, Aug 24, 1993	1.49	1.49	1.48	1.49
311	NYSE	ROL	Mon, Aug 23, 1993	1.49	1.49	1.48	1.49
310	NYSE	ROL	Fri, Aug 20, 1993	1.47	1.49	1.46	1.48
309	NYSE	ROL	Thu, Aug 19, 1993	1.48	1.48	1.46	1.46
308	NYSE	ROL	Wed, Aug 18, 1993	1.47	1.48	1.47	1.47
307	NYSE	ROL	Tue, Aug 17, 1993	1.50	1.50	1.46	1.47
306	NYSE	ROL	Mon, Aug 16, 1993	1.50	1.50	1.49	1.50
305	NYSE	ROL	Fri, Aug 13, 1993	1.51	1.51	1.49	1.50
304	NYSE	ROL	Thu, Aug 12, 1993	1.51	1.51	1.49	1.51
303	NYSE	ROL	Wed, Aug 11, 1993	1.50	1.51	1.50	1.51
302	NYSE	ROL	Tue, Aug 10, 1993	1.49	1.51	1.47	1.51
301	NYSE	ROL	Mon, Aug 9, 1993	1.46	1.52	1.45	1.49
300	NYSE	ROL	Fri, Aug 6, 1993	1.45	1.46	1.45	1.46
299	NYSE	ROL	Thu, Aug 5, 1993	1.44	1.45	1.44	1.45
298	NYSE	ROL	Wed, Aug 4, 1993	1.45	1.46	1.45	1.46
297	NYSE	ROL	Tue, Aug 3, 1993	1.47	1.48	1.47	1.47
296	NYSE	ROL	Mon, Aug 2, 1993	1.45	1.48	1.45	1.48
295	NYSE	ROL	Fri, Jul 30, 1993	1.46	1.46	1.44	1.45
294	NYSE	ROL	Thu, Jul 29, 1993	1.46	1.46	1.45	1.46
293	NYSE	ROL	Wed, Jul 28, 1993	1.43	1.46	1.43	1.46
292	NYSE	ROL	Tue, Jul 27, 1993	1.43	1.45	1.43	1.43
291	NYSE	ROL	Mon, Jul 26, 1993	1.40	1.43	1.40	1.43
290	NYSE	ROL	Fri, Jul 23, 1993	1.42	1.43	1.40	1.40
289	NYSE	ROL	Thu, Jul 22, 1993	1.42	1.42	1.41	1.42
288	NYSE	ROL	Wed, Jul 21, 1993	1.40	1.42	1.40	1.40
287	NYSE	ROL	Tue, Jul 20, 1993	1.40	1.40	1.40	1.40
286	NYSE	ROL	Mon, Jul 19, 1993	1.42	1.42	1.40	1.41
285	NYSE	ROL	Fri, Jul 16, 1993	1.41	1.43	1.41	1.43
284	NYSE	ROL	Thu, Jul 15, 1993	1.42	1.43	1.41	1.42
283	NYSE	ROL	Wed, Jul 14, 1993	1.42	1.43	1.42	1.42
282	NYSE	ROL	Tue, Jul 13, 1993	1.43	1.43	1.42	1.42
281	NYSE	ROL	Mon, Jul 12, 1993	1.41	1.43	1.41	1.42
280	NYSE	ROL	Fri, Jul 9, 1993	1.41	1.42	1.40	1.42
279	NYSE	ROL	Thu, Jul 8, 1993	1.41	1.43	1.41	1.43
278	NYSE	ROL	Wed, Jul 7, 1993	1.41	1.43	1.41	1.41
277	NYSE	ROL	Tue, Jul 6, 1993	1.42	1.42	1.41	1.42
276	NYSE	ROL	Fri, Jul 2, 1993	1.41	1.41	1.40	1.40
275	NYSE	ROL	Thu, Jul 1, 1993	1.40	1.42	1.40	1.41
274	NYSE	ROL	Wed, Jun 30, 1993	1.42	1.42	1.40	1.41
273	NYSE	ROL	Tue, Jun 29, 1993	1.38	1.42	1.38	1.42
272	NYSE	ROL	Mon, Jun 28, 1993	1.37	1.38	1.36	1.37
271	NYSE	ROL	Fri, Jun 25, 1993	1.37	1.37	1.35	1.36
270	NYSE	ROL	Thu, Jun 24, 1993	1.39	1.39	1.36	1.36
269	NYSE	ROL	Wed, Jun 23, 1993	1.40	1.41	1.39	1.39
268	NYSE	ROL	Tue, Jun 22, 1993	1.41	1.41	1.38	1.38
267	NYSE	ROL	Mon, Jun 21, 1993	1.41	1.42	1.40	1.40
266	NYSE	ROL	Fri, Jun 18, 1993	1.41	1.41	1.40	1.40
265	NYSE	ROL	Thu, Jun 17, 1993	1.40	1.40	1.40	1.40
264	NYSE	ROL	Wed, Jun 16, 1993	1.38	1.40	1.38	1.40
263	NYSE	ROL	Tue, Jun 15, 1993	1.35	1.38	1.35	1.38
262	NYSE	ROL	Mon, Jun 14, 1993	1.34	1.36	1.34	1.36
261	NYSE	ROL	Fri, Jun 11, 1993	1.32	1.33	1.32	1.33
260	NYSE	ROL	Thu, Jun 10, 1993	1.33	1.33	1.32	1.32
259	NYSE	ROL	Wed, Jun 9, 1993	1.37	1.37	1.32	1.32
258	NYSE	ROL	Tue, Jun 8, 1993	1.38	1.39	1.37	1.37
257	NYSE	ROL	Mon, Jun 7, 1993	1.40	1.40	1.38	1.39
256	NYSE	ROL	Fri, Jun 4, 1993	1.41	1.41	1.40	1.40
255	NYSE	ROL	Thu, Jun 3, 1993	1.44	1.44	1.40	1.41
254	NYSE	ROL	Wed, Jun 2, 1993	1.44	1.45	1.43	1.43
253	NYSE	ROL	Tue, Jun 1, 1993	1.39	1.46	1.39	1.45
252	NYSE	ROL	Fri, May 28, 1993	1.40	1.40	1.37	1.40
251	NYSE	ROL	Thu, May 27, 1993	1.35	1.40	1.35	1.40
250	NYSE	ROL	Wed, May 26, 1993	1.34	1.35	1.34	1.35
249	NYSE	ROL	Tue, May 25, 1993	1.29	1.35	1.29	1.35
248	NYSE	ROL	Mon, May 24, 1993	1.27	1.28	1.27	1.28
247	NYSE	ROL	Fri, May 21, 1993	1.29	1.29	1.27	1.28
246	NYSE	ROL	Thu, May 20, 1993	1.29	1.29	1.27	1.28
245	NYSE	ROL	Wed, May 19, 1993	1.27	1.30	1.26	1.29
244	NYSE	ROL	Tue, May 18, 1993	1.27	1.28	1.27	1.28
243	NYSE	ROL	Mon, May 17, 1993	1.28	1.28	1.27	1.27
242	NYSE	ROL	Fri, May 14, 1993	1.30	1.30	1.27	1.27
241	NYSE	ROL	Thu, May 13, 1993	1.32	1.32	1.29	1.30
240	NYSE	ROL	Wed, May 12, 1993	1.32	1.32	1.31	1.31
239	NYSE	ROL	Tue, May 11, 1993	1.33	1.33	1.32	1.32
238	NYSE	ROL	Mon, May 10, 1993	1.29	1.32	1.29	1.32
237	NYSE	ROL	Fri, May 7, 1993	1.31	1.32	1.25	1.25
236	NYSE	ROL	Thu, May 6, 1993	1.33	1.34	1.33	1.34
235	NYSE	ROL	Wed, May 5, 1993	1.33	1.34	1.32	1.34
234	NYSE	ROL	Tue, May 4, 1993	1.32	1.33	1.31	1.33
233	NYSE	ROL	Mon, May 3, 1993	1.32	1.34	1.32	1.32
232	NYSE	ROL	Fri, Apr 30, 1993	1.32	1.32	1.31	1.32
231	NYSE	ROL	Thu, Apr 29, 1993	1.31	1.34	1.31	1.32
230	NYSE	ROL	Wed, Apr 28, 1993	1.29	1.32	1.29	1.31
229	NYSE	ROL	Tue, Apr 27, 1993	1.29	1.30	1.27	1.28
228	NYSE	ROL	Mon, Apr 26, 1993	1.34	1.34	1.29	1.29
227	NYSE	ROL	Fri, Apr 23, 1993	1.35	1.35	1.34	1.35
226	NYSE	ROL	Thu, Apr 22, 1993	1.35	1.36	1.35	1.35
225	NYSE	ROL	Wed, Apr 21, 1993	1.38	1.38	1.34	1.35
224	NYSE	ROL	Tue, Apr 20, 1993	1.40	1.40	1.38	1.39
223	NYSE	ROL	Mon, Apr 19, 1993	1.42	1.42	1.40	1.41
222	NYSE	ROL	Fri, Apr 16, 1993	1.43	1.44	1.43	1.43
221	NYSE	ROL	Thu, Apr 15, 1993	1.43	1.44	1.42	1.44
220	NYSE	ROL	Wed, Apr 14, 1993	1.40	1.43	1.40	1.43
219	NYSE	ROL	Tue, Apr 13, 1993	1.42	1.44	1.40	1.42
218	NYSE	ROL	Mon, Apr 12, 1993	1.43	1.45	1.43	1.43
217	NYSE	ROL	Thu, Apr 8, 1993	1.47	1.47	1.45	1.45
216	NYSE	ROL	Wed, Apr 7, 1993	1.49	1.49	1.46	1.48
215	NYSE	ROL	Tue, Apr 6, 1993	1.50	1.51	1.47	1.48
214	NYSE	ROL	Mon, Apr 5, 1993	1.49	1.51	1.47	1.49
213	NYSE	ROL	Fri, Apr 2, 1993	1.49	1.51	1.49	1.49
212	NYSE	ROL	Thu, Apr 1, 1993	1.50	1.51	1.49	1.51
211	NYSE	ROL	Wed, Mar 31, 1993	1.46	1.50	1.46	1.50
210	NYSE	ROL	Tue, Mar 30, 1993	1.48	1.48	1.46	1.46
209	NYSE	ROL	Mon, Mar 29, 1993	1.47	1.48	1.46	1.46
208	NYSE	ROL	Fri, Mar 26, 1993	1.47	1.47	1.46	1.46
207	NYSE	ROL	Thu, Mar 25, 1993	1.46	1.47	1.46	1.46
206	NYSE	ROL	Wed, Mar 24, 1993	1.45	1.48	1.45	1.46
205	NYSE	ROL	Tue, Mar 23, 1993	1.41	1.45	1.40	1.44
204	NYSE	ROL	Mon, Mar 22, 1993	1.43	1.44	1.41	1.42
203	NYSE	ROL	Fri, Mar 19, 1993	1.47	1.47	1.43	1.44
202	NYSE	ROL	Thu, Mar 18, 1993	1.46	1.47	1.45	1.47
201	NYSE	ROL	Wed, Mar 17, 1993	1.45	1.46	1.44	1.46
200	NYSE	ROL	Tue, Mar 16, 1993	1.48	1.48	1.46	1.46
199	NYSE	ROL	Mon, Mar 15, 1993	1.46	1.49	1.46	1.49
198	NYSE	ROL	Fri, Mar 12, 1993	1.46	1.49	1.46	1.47
197	NYSE	ROL	Thu, Mar 11, 1993	1.49	1.49	1.46	1.48
196	NYSE	ROL	Wed, Mar 10, 1993	1.49	1.49	1.49	1.49
195	NYSE	ROL	Tue, Mar 9, 1993	1.47	1.50	1.47	1.49
194	NYSE	ROL	Mon, Mar 8, 1993	1.48	1.49	1.47	1.48
193	NYSE	ROL	Fri, Mar 5, 1993	1.48	1.48	1.46	1.47
192	NYSE	ROL	Thu, Mar 4, 1993	1.47	1.48	1.46	1.47
191	NYSE	ROL	Wed, Mar 3, 1993	1.47	1.48	1.46	1.47
190	NYSE	ROL	Tue, Mar 2, 1993	1.47	1.49	1.46	1.46
189	NYSE	ROL	Mon, Mar 1, 1993	1.49	1.49	1.47	1.49
188	NYSE	ROL	Fri, Feb 26, 1993	1.46	1.49	1.46	1.48
187	NYSE	ROL	Thu, Feb 25, 1993	1.46	1.47	1.45	1.46
186	NYSE	ROL	Wed, Feb 24, 1993	1.43	1.46	1.43	1.46
185	NYSE	ROL	Tue, Feb 23, 1993	1.42	1.43	1.41	1.42
184	NYSE	ROL	Mon, Feb 22, 1993	1.42	1.43	1.40	1.43
183	NYSE	ROL	Fri, Feb 19, 1993	1.43	1.44	1.42	1.43
182	NYSE	ROL	Thu, Feb 18, 1993	1.43	1.46	1.43	1.44
181	NYSE	ROL	Wed, Feb 17, 1993	1.46	1.47	1.43	1.46
180	NYSE	ROL	Tue, Feb 16, 1993	1.49	1.49	1.46	1.47
179	NYSE	ROL	Fri, Feb 12, 1993	1.49	1.50	1.47	1.50
178	NYSE	ROL	Thu, Feb 11, 1993	1.52	1.52	1.49	1.49
177	NYSE	ROL	Wed, Feb 10, 1993	1.52	1.53	1.50	1.51
176	NYSE	ROL	Tue, Feb 9, 1993	1.52	1.55	1.52	1.54
175	NYSE	ROL	Mon, Feb 8, 1993	1.52	1.57	1.52	1.53
174	NYSE	ROL	Fri, Feb 5, 1993	1.49	1.51	1.49	1.50
173	NYSE	ROL	Thu, Feb 4, 1993	1.49	1.51	1.48	1.49
172	NYSE	ROL	Wed, Feb 3, 1993	1.49	1.50	1.49	1.49
171	NYSE	ROL	Tue, Feb 2, 1993	1.49	1.49	1.48	1.49
170	NYSE	ROL	Mon, Feb 1, 1993	1.50	1.51	1.49	1.49
169	NYSE	ROL	Fri, Jan 29, 1993	1.51	1.51	1.49	1.49
168	NYSE	ROL	Thu, Jan 28, 1993	1.49	1.54	1.49	1.50
167	NYSE	ROL	Wed, Jan 27, 1993	1.49	1.52	1.49	1.49
166	NYSE	ROL	Tue, Jan 26, 1993	1.49	1.51	1.49	1.49
165	NYSE	ROL	Mon, Jan 25, 1993	1.46	1.48	1.46	1.48
164	NYSE	ROL	Fri, Jan 22, 1993	1.48	1.49	1.47	1.47
163	NYSE	ROL	Thu, Jan 21, 1993	1.46	1.47	1.46	1.46
162	NYSE	ROL	Wed, Jan 20, 1993	1.46	1.47	1.45	1.46
161	NYSE	ROL	Tue, Jan 19, 1993	1.46	1.47	1.46	1.46
160	NYSE	ROL	Mon, Jan 18, 1993	1.46	1.47	1.46	1.46
159	NYSE	ROL	Fri, Jan 15, 1993	1.46	1.48	1.46	1.47
158	NYSE	ROL	Thu, Jan 14, 1993	1.43	1.45	1.41	1.45
157	NYSE	ROL	Wed, Jan 13, 1993	1.45	1.46	1.42	1.43
156	NYSE	ROL	Tue, Jan 12, 1993	1.46	1.47	1.44	1.45
155	NYSE	ROL	Mon, Jan 11, 1993	1.44	1.46	1.43	1.46
154	NYSE	ROL	Fri, Jan 8, 1993	1.43	1.45	1.43	1.44
153	NYSE	ROL	Thu, Jan 7, 1993	1.43	1.45	1.42	1.45
152	NYSE	ROL	Wed, Jan 6, 1993	1.42	1.43	1.41	1.43
151	NYSE	ROL	Tue, Jan 5, 1993	1.39	1.42	1.38	1.41
150	NYSE	ROL	Mon, Jan 4, 1993	1.42	1.42	1.38	1.38
149	NYSE	ROL	Thu, Dec 31, 1992	1.42	1.45	1.42	1.43
148	NYSE	ROL	Wed, Dec 30, 1992	1.40	1.43	1.39	1.43
147	NYSE	ROL	Tue, Dec 29, 1992	1.38	1.40	1.36	1.40
146	NYSE	ROL	Mon, Dec 28, 1992	1.36	1.38	1.36	1.37
145	NYSE	ROL	Thu, Dec 24, 1992	1.39	1.40	1.37	1.38
144	NYSE	ROL	Wed, Dec 23, 1992	1.44	1.44	1.40	1.40
143	NYSE	ROL	Tue, Dec 22, 1992	1.43	1.45	1.43	1.43
142	NYSE	ROL	Mon, Dec 21, 1992	1.43	1.45	1.43	1.45
141	NYSE	ROL	Fri, Dec 18, 1992	1.44	1.45	1.43	1.45
140	NYSE	ROL	Thu, Dec 17, 1992	1.40	1.41	1.39	1.41
139	NYSE	ROL	Wed, Dec 16, 1992	1.37	1.39	1.37	1.38
138	NYSE	ROL	Tue, Dec 15, 1992	1.36	1.38	1.36	1.37
137	NYSE	ROL	Mon, Dec 14, 1992	1.37	1.38	1.35	1.36
136	NYSE	ROL	Fri, Dec 11, 1992	1.37	1.39	1.36	1.37
135	NYSE	ROL	Thu, Dec 10, 1992	1.36	1.38	1.36	1.38
134	NYSE	ROL	Wed, Dec 9, 1992	1.34	1.36	1.34	1.35
133	NYSE	ROL	Tue, Dec 8, 1992	1.33	1.34	1.33	1.34
132	NYSE	ROL	Mon, Dec 7, 1992	1.32	1.33	1.32	1.33
131	NYSE	ROL	Fri, Dec 4, 1992	1.32	1.32	1.31	1.31
130	NYSE	ROL	Thu, Dec 3, 1992	1.33	1.34	1.31	1.32
129	NYSE	ROL	Wed, Dec 2, 1992	1.34	1.34	1.33	1.34
128	NYSE	ROL	Tue, Dec 1, 1992	1.33	1.34	1.32	1.34
127	NYSE	ROL	Mon, Nov 30, 1992	1.33	1.33	1.33	1.33
126	NYSE	ROL	Fri, Nov 27, 1992	1.32	1.34	1.32	1.33
125	NYSE	ROL	Wed, Nov 25, 1992	1.32	1.33	1.32	1.33
124	NYSE	ROL	Tue, Nov 24, 1992	1.33	1.33	1.31	1.32
123	NYSE	ROL	Mon, Nov 23, 1992	1.34	1.34	1.32	1.32
122	NYSE	ROL	Fri, Nov 20, 1992	1.33	1.34	1.32	1.34
121	NYSE	ROL	Thu, Nov 19, 1992	1.33	1.33	1.31	1.33
120	NYSE	ROL	Wed, Nov 18, 1992	1.33	1.33	1.32	1.33
119	NYSE	ROL	Tue, Nov 17, 1992	1.33	1.34	1.32	1.32
118	NYSE	ROL	Mon, Nov 16, 1992	1.33	1.35	1.33	1.34
117	NYSE	ROL	Fri, Nov 13, 1992	1.35	1.35	1.34	1.34
116	NYSE	ROL	Thu, Nov 12, 1992	1.35	1.35	1.34	1.34
115	NYSE	ROL	Wed, Nov 11, 1992	1.33	1.34	1.33	1.34
114	NYSE	ROL	Tue, Nov 10, 1992	1.32	1.34	1.32	1.33
113	NYSE	ROL	Mon, Nov 9, 1992	1.32	1.33	1.31	1.32
112	NYSE	ROL	Fri, Nov 6, 1992	1.32	1.32	1.31	1.32
111	NYSE	ROL	Thu, Nov 5, 1992	1.32	1.33	1.32	1.32
110	NYSE	ROL	Wed, Nov 4, 1992	1.32	1.32	1.31	1.32
109	NYSE	ROL	Tue, Nov 3, 1992	1.33	1.33	1.31	1.32
108	NYSE	ROL	Mon, Nov 2, 1992	1.31	1.32	1.30	1.32
107	NYSE	ROL	Fri, Oct 30, 1992	1.30	1.31	1.29	1.31
106	NYSE	ROL	Thu, Oct 29, 1992	1.28	1.30	1.28	1.30
105	NYSE	ROL	Wed, Oct 28, 1992	1.25	1.28	1.25	1.28
104	NYSE	ROL	Tue, Oct 27, 1992	1.25	1.25	1.24	1.24
103	NYSE	ROL	Mon, Oct 26, 1992	1.24	1.25	1.23	1.25
102	NYSE	ROL	Fri, Oct 23, 1992	1.25	1.25	1.24	1.24
101	NYSE	ROL	Thu, Oct 22, 1992	1.24	1.25	1.24	1.24
100	NYSE	ROL	Wed, Oct 21, 1992	1.25	1.25	1.24	1.25
99	NYSE	ROL	Tue, Oct 20, 1992	1.25	1.25	1.24	1.24
98	NYSE	ROL	Mon, Oct 19, 1992	1.24	1.25	1.24	1.25
97	NYSE	ROL	Fri, Oct 16, 1992	1.26	1.27	1.25	1.25
96	NYSE	ROL	Thu, Oct 15, 1992	1.26	1.26	1.25	1.26
95	NYSE	ROL	Wed, Oct 14, 1992	1.26	1.26	1.26	1.26
94	NYSE	ROL	Tue, Oct 13, 1992	1.25	1.26	1.25	1.26
93	NYSE	ROL	Mon, Oct 12, 1992	1.24	1.25	1.24	1.25
92	NYSE	ROL	Fri, Oct 9, 1992	1.24	1.25	1.24	1.24
91	NYSE	ROL	Thu, Oct 8, 1992	1.25	1.25	1.24	1.24
90	NYSE	ROL	Wed, Oct 7, 1992	1.29	1.29	1.26	1.26
89	NYSE	ROL	Tue, Oct 6, 1992	1.30	1.31	1.29	1.29
88	NYSE	ROL	Mon, Oct 5, 1992	1.33	1.33	1.31	1.31
87	NYSE	ROL	Fri, Oct 2, 1992	1.33	1.34	1.32	1.33
86	NYSE	ROL	Thu, Oct 1, 1992	1.29	1.32	1.28	1.31
85	NYSE	ROL	Wed, Sep 30, 1992	1.28	1.29	1.27	1.29
84	NYSE	ROL	Tue, Sep 29, 1992	1.24	1.28	1.24	1.28
83	NYSE	ROL	Mon, Sep 28, 1992	1.24	1.25	1.24	1.24
82	NYSE	ROL	Fri, Sep 25, 1992	1.24	1.25	1.23	1.24
81	NYSE	ROL	Thu, Sep 24, 1992	1.24	1.24	1.23	1.24
80	NYSE	ROL	Wed, Sep 23, 1992	1.21	1.24	1.21	1.24
79	NYSE	ROL	Tue, Sep 22, 1992	1.22	1.22	1.22	1.22
78	NYSE	ROL	Mon, Sep 21, 1992	1.22	1.23	1.21	1.21
77	NYSE	ROL	Fri, Sep 18, 1992	1.22	1.23	1.22	1.23
76	NYSE	ROL	Thu, Sep 17, 1992	1.23	1.24	1.21	1.23
75	NYSE	ROL	Wed, Sep 16, 1992	1.24	1.24	1.23	1.24
74	NYSE	ROL	Tue, Sep 15, 1992	1.25	1.25	1.24	1.25
73	NYSE	ROL	Mon, Sep 14, 1992	1.27	1.27	1.26	1.26
72	NYSE	ROL	Fri, Sep 11, 1992	1.27	1.28	1.26	1.26
71	NYSE	ROL	Thu, Sep 10, 1992	1.25	1.27	1.25	1.26
70	NYSE	ROL	Wed, Sep 9, 1992	1.23	1.25	1.23	1.24
69	NYSE	ROL	Tue, Sep 8, 1992	1.23	1.24	1.23	1.23
68	NYSE	ROL	Fri, Sep 4, 1992	1.24	1.24	1.23	1.23
67	NYSE	ROL	Thu, Sep 3, 1992	1.23	1.24	1.23	1.23
66	NYSE	ROL	Wed, Sep 2, 1992	1.23	1.23	1.22	1.23
65	NYSE	ROL	Tue, Sep 1, 1992	1.20	1.23	1.20	1.23
64	NYSE	ROL	Mon, Aug 31, 1992	1.20	1.21	1.20	1.20
63	NYSE	ROL	Fri, Aug 28, 1992	1.23	1.23	1.20	1.20
62	NYSE	ROL	Thu, Aug 27, 1992	1.24	1.26	1.23	1.24
61	NYSE	ROL	Wed, Aug 26, 1992	1.20	1.25	1.20	1.25
60	NYSE	ROL	Tue, Aug 25, 1992	1.20	1.20	1.20	1.20
59	NYSE	ROL	Mon, Aug 24, 1992	1.18	1.20	1.18	1.20
58	NYSE	ROL	Fri, Aug 21, 1992	1.20	1.20	1.18	1.19
57	NYSE	ROL	Thu, Aug 20, 1992	1.19	1.20	1.19	1.20
56	NYSE	ROL	Wed, Aug 19, 1992	1.17	1.20	1.17	1.20
55	NYSE	ROL	Tue, Aug 18, 1992	1.16	1.17	1.16	1.17
54	NYSE	ROL	Mon, Aug 17, 1992	1.15	1.15	1.14	1.15
53	NYSE	ROL	Fri, Aug 14, 1992	1.15	1.15	1.14	1.15
52	NYSE	ROL	Thu, Aug 13, 1992	1.13	1.14	1.13	1.14
51	NYSE	ROL	Wed, Aug 12, 1992	1.14	1.15	1.13	1.13
50	NYSE	ROL	Tue, Aug 11, 1992	1.13	1.15	1.13	1.14
49	NYSE	ROL	Mon, Aug 10, 1992	1.14	1.15	1.14	1.14
48	NYSE	ROL	Fri, Aug 7, 1992	1.13	1.15	1.13	1.15
47	NYSE	ROL	Thu, Aug 6, 1992	1.14	1.14	1.13	1.14
46	NYSE	ROL	Wed, Aug 5, 1992	1.14	1.15	1.14	1.14
45	NYSE	ROL	Tue, Aug 4, 1992	1.13	1.15	1.13	1.15
44	NYSE	ROL	Mon, Aug 3, 1992	1.14	1.15	1.14	1.15
43	NYSE	ROL	Fri, Jul 31, 1992	1.14	1.15	1.14	1.14
42	NYSE	ROL	Thu, Jul 30, 1992	1.12	1.14	1.12	1.14
41	NYSE	ROL	Wed, Jul 29, 1992	1.11	1.12	1.11	1.12
40	NYSE	ROL	Tue, Jul 28, 1992	1.11	1.11	1.09	1.10
39	NYSE	ROL	Mon, Jul 27, 1992	1.08	1.10	1.08	1.10
38	NYSE	ROL	Fri, Jul 24, 1992	1.08	1.08	1.07	1.08
37	NYSE	ROL	Thu, Jul 23, 1992	1.08	1.08	1.08	1.08
36	NYSE	ROL	Wed, Jul 22, 1992	1.08	1.09	1.08	1.08
35	NYSE	ROL	Tue, Jul 21, 1992	1.09	1.09	1.09	1.09
34	NYSE	ROL	Mon, Jul 20, 1992	1.08	1.09	1.08	1.09
33	NYSE	ROL	Fri, Jul 17, 1992	1.09	1.09	1.08	1.09
32	NYSE	ROL	Thu, Jul 16, 1992	1.08	1.09	1.08	1.09
31	NYSE	ROL	Wed, Jul 15, 1992	1.08	1.10	1.08	1.08
30	NYSE	ROL	Tue, Jul 14, 1992	1.09	1.09	1.08	1.08
29	NYSE	ROL	Mon, Jul 13, 1992	1.08	1.09	1.07	1.08
28	NYSE	ROL	Fri, Jul 10, 1992	1.07	1.08	1.06	1.07
27	NYSE	ROL	Thu, Jul 9, 1992	1.07	1.08	1.07	1.07
26	NYSE	ROL	Wed, Jul 8, 1992	1.08	1.08	1.07	1.07
25	NYSE	ROL	Tue, Jul 7, 1992	1.07	1.08	1.06	1.07
24	NYSE	ROL	Mon, Jul 6, 1992	1.08	1.08	1.06	1.07
23	NYSE	ROL	Thu, Jul 2, 1992	1.08	1.09	1.07	1.07
22	NYSE	ROL	Wed, Jul 1, 1992	1.09	1.10	1.08	1.08
21	NYSE	ROL	Tue, Jun 30, 1992	1.07	1.09	1.07	1.09
20	NYSE	ROL	Mon, Jun 29, 1992	1.04	1.07	1.04	1.06
19	NYSE	ROL	Fri, Jun 26, 1992	1.03	1.05	1.03	1.05
18	NYSE	ROL	Thu, Jun 25, 1992	1.02	1.04	1.02	1.03
17	NYSE	ROL	Wed, Jun 24, 1992	1.04	1.04	1.01	1.02
16	NYSE	ROL	Tue, Jun 23, 1992	1.06	1.06	1.04	1.04
15	NYSE	ROL	Mon, Jun 22, 1992	1.07	1.07	1.05	1.05
14	NYSE	ROL	Fri, Jun 19, 1992	1.08	1.08	1.06	1.07
13	NYSE	ROL	Thu, Jun 18, 1992	1.08	1.08	1.07	1.07
12	NYSE	ROL	Wed, Jun 17, 1992	1.07	1.08	1.07	1.08
11	NYSE	ROL	Tue, Jun 16, 1992	1.09	1.09	1.07	1.08
10	NYSE	ROL	Mon, Jun 15, 1992	1.08	1.09	1.08	1.08
9	NYSE	ROL	Fri, Jun 12, 1992	1.08	1.09	1.08	1.09
8	NYSE	ROL	Thu, Jun 11, 1992	1.08	1.09	1.07	1.08
7	NYSE	ROL	Wed, Jun 10, 1992	1.09	1.09	1.08	1.08
6	NYSE	ROL	Tue, Jun 9, 1992	1.11	1.11	1.09	1.09
5	NYSE	ROL	Mon, Jun 8, 1992	1.11	1.12	1.10	1.11
4	NYSE	ROL	Fri, Jun 5, 1992	1.09	1.11	1.09	1.10
3	NYSE	ROL	Thu, Jun 4, 1992	1.11	1.11	1.10	1.10
2	NYSE	ROL	Wed, Jun 3, 1992	1.11	1.12	1.11	1.11
1	NYSE	ROL	Tue, Jun 2, 1992	1.13	1.14	1.13	1.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Rollins Inc NYSE:ROL 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